Guotai Asset Management Company Ltd (518800) Exchange: SHG
Data as of July 11, 2025
$7.23 ($-0.08) -1.11%
Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.27 |
| Previous Close | $7.23 |
| High | $7.27 |
| Low | $7.22 |
| Adjusted Open | $7.27 |
| Previous Adjusted Close | $7.23 |
| Adjusted High | $7.27 |
| Adjusted Low | $7.22 |
About Guotai Asset Management Company Ltd (518800)
Guotai Asset Management Co Ltd
Invest in Guotai Asset Management Company Ltd (518800)
Historical Stock Data for Guotai Asset Management Company Ltd (518800)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.27 | $7.27 | $7.22 | $7.23 | $7.23 | 27,560,000 |
| 2025-07-08 | $7.30 | $7.32 | $7.30 | $7.31 | $7.31 | 28,092,000 |
| 2025-07-07 | $7.26 | $7.28 | $7.26 | $7.27 | $7.27 | 20,485,700 |
| 2025-07-04 | $7.31 | $7.32 | $7.29 | $7.32 | $7.32 | 17,288,200 |
| 2025-07-03 | $7.32 | $7.36 | $7.32 | $7.36 | $7.36 | 19,896,800 |
| 2025-07-02 | $7.30 | $7.33 | $7.29 | $7.31 | $7.31 | 19,682,100 |
| 2025-06-30 | $7.23 | $7.23 | $7.19 | $7.22 | $7.22 | 28,892,000 |
| 2025-06-27 | $7.28 | $7.29 | $7.22 | $7.24 | $7.24 | 35,963,200 |
| 2025-06-26 | $7.30 | $7.32 | $7.30 | $7.32 | $7.32 | 20,809,100 |
| 2025-06-25 | $7.29 | $7.31 | $7.29 | $7.30 | $7.30 | 20,914,500 |
| 2025-06-24 | $7.35 | $7.35 | $7.27 | $7.29 | $7.29 | 49,287,500 |
| 2025-06-23 | $7.36 | $7.39 | $7.35 | $7.37 | $7.37 | 25,377,300 |
| 2025-06-20 | $7.37 | $7.37 | $7.33 | $7.34 | $7.34 | 30,583,000 |
| 2025-06-19 | $7.41 | $7.42 | $7.36 | $7.37 | $7.37 | 44,980,200 |
| 2025-06-18 | $7.41 | $7.45 | $7.39 | $7.41 | $7.41 | 25,346,000 |
| 2025-06-17 | $7.44 | $7.44 | $7.38 | $7.41 | $7.41 | 27,625,480 |
| 2025-06-13 | $7.52 | $7.56 | $7.48 | $7.50 | $7.50 | 57,913,300 |
| 2025-06-12 | $7.41 | $7.42 | $7.38 | $7.41 | $7.41 | 24,318,510 |
| 2025-06-11 | $7.33 | $7.35 | $7.32 | $7.34 | $7.34 | 27,092,200 |
| 2025-06-10 | $7.28 | $7.33 | $7.26 | $7.32 | $7.32 | 30,387,720 |
| 2025-06-09 | $7.28 | $7.31 | $7.24 | $7.31 | $7.31 | 29,917,200 |
| 2025-06-06 | $7.40 | $7.41 | $7.38 | $7.39 | $7.39 | 18,621,800 |
| 2025-06-05 | $7.41 | $7.42 | $7.38 | $7.40 | $7.40 | 15,712,900 |
| 2025-06-04 | $7.39 | $7.41 | $7.37 | $7.38 | $7.38 | 27,462,900 |
| 2025-06-03 | $7.40 | $7.43 | $7.37 | $7.39 | $7.39 | 37,376,000 |
| 2025-05-30 | $7.30 | $7.30 | $7.25 | $7.28 | $7.28 | 21,393,300 |
| 2025-05-29 | $7.19 | $7.22 | $7.17 | $7.21 | $7.21 | 26,056,200 |
| 2025-05-28 | $7.27 | $7.30 | $7.25 | $7.28 | $7.28 | 30,711,300 |
| 2025-05-27 | $7.35 | $7.38 | $7.27 | $7.27 | $7.27 | 48,067,300 |
| 2025-05-26 | $7.35 | $7.38 | $7.33 | $7.34 | $7.34 | 25,652,500 |
| 2025-05-23 | $7.32 | $7.41 | $7.28 | $7.36 | $7.36 | 37,922,300 |
| 2025-05-22 | $7.39 | $7.42 | $7.36 | $7.36 | $7.36 | 42,253,100 |
| 2025-05-21 | $7.29 | $7.35 | $7.28 | $7.35 | $7.35 | 53,704,400 |
| 2025-05-20 | $7.14 | $7.15 | $7.11 | $7.12 | $7.12 | 33,518,140 |
| 2025-05-19 | $7.13 | $7.15 | $7.11 | $7.14 | $7.14 | 46,772,100 |
| 2025-05-16 | $7.11 | $7.12 | $7.07 | $7.09 | $7.09 | 46,584,600 |
| 2025-05-15 | $7.08 | $7.09 | $6.92 | $6.98 | $6.98 | 95,083,450 |
| 2025-05-14 | $7.22 | $7.23 | $7.17 | $7.19 | $7.19 | 37,769,600 |
| 2025-05-13 | $7.20 | $7.25 | $7.14 | $7.24 | $7.24 | 70,978,300 |
| 2025-05-12 | $7.28 | $7.31 | $7.27 | $7.29 | $7.29 | 54,620,490 |
| 2025-05-09 | $7.42 | $7.46 | $7.34 | $7.44 | $7.44 | 71,371,500 |
| 2025-05-08 | $7.59 | $7.64 | $7.45 | $7.47 | $7.47 | 91,320,460 |
| 2025-05-07 | $7.52 | $7.59 | $7.50 | $7.58 | $7.58 | 56,514,400 |
| 2025-05-06 | $7.51 | $7.57 | $7.48 | $7.52 | $7.52 | 78,895,200 |
| 2025-04-30 | $7.44 | $7.44 | $7.38 | $7.38 | $7.38 | 27,419,900 |
| 2025-04-29 | $7.47 | $7.50 | $7.40 | $7.43 | $7.43 | 49,005,500 |
| 2025-04-28 | $7.41 | $7.42 | $7.35 | $7.38 | $7.38 | 57,012,800 |
| 2025-04-25 | $7.56 | $7.56 | $7.40 | $7.44 | $7.44 | 70,254,200 |
| 2025-04-24 | $7.58 | $7.62 | $7.46 | $7.49 | $7.49 | 104,046,320 |
| 2025-04-23 | $7.64 | $7.67 | $7.40 | $7.42 | $7.42 | 152,397,600 |
| 2025-04-22 | $7.75 | $7.93 | $7.75 | $7.89 | $7.89 | 109,465,790 |
| 2025-04-21 | $7.59 | $7.64 | $7.58 | $7.63 | $7.63 | 47,212,610 |
| 2025-04-18 | $7.48 | $7.50 | $7.45 | $7.49 | $7.49 | 30,320,400 |
| 2025-04-17 | $7.59 | $7.59 | $7.46 | $7.48 | $7.48 | 69,083,100 |
| 2025-04-16 | $7.36 | $7.42 | $7.33 | $7.41 | $7.41 | 52,825,420 |
| 2025-04-15 | $7.24 | $7.25 | $7.23 | $7.24 | $7.24 | 29,629,400 |
| 2025-04-14 | $7.20 | $7.27 | $7.20 | $7.24 | $7.24 | 41,154,850 |
| 2025-04-11 | $7.25 | $7.25 | $7.14 | $7.18 | $7.18 | 55,789,150 |
| 2025-04-10 | $7.00 | $7.08 | $6.99 | $7.07 | $7.07 | 55,475,700 |
| 2025-04-09 | $6.82 | $6.94 | $6.80 | $6.92 | $6.92 | 53,901,450 |
| 2025-04-08 | $6.78 | $6.84 | $6.77 | $6.84 | $6.84 | 39,033,900 |
| 2025-04-07 | $6.85 | $6.94 | $6.67 | $6.79 | $6.79 | 82,409,600 |
| 2025-04-03 | $7.05 | $7.10 | $6.99 | $7.01 | $7.01 | 61,204,700 |
| 2025-04-02 | $6.99 | $7.00 | $6.93 | $6.95 | $6.95 | 42,562,700 |
| 2025-04-01 | $6.97 | $7.02 | $6.96 | $6.98 | $6.98 | 50,515,500 |
| 2025-03-31 | $6.86 | $6.95 | $6.86 | $6.93 | $6.93 | 47,016,700 |
| 2025-03-28 | $6.81 | $6.85 | $6.81 | $6.85 | $6.85 | 37,459,550 |
| 2025-03-27 | $6.72 | $6.73 | $6.71 | $6.73 | $6.73 | 20,860,000 |
| 2025-03-26 | $6.70 | $6.72 | $6.69 | $6.72 | $6.72 | 28,146,000 |
| 2025-03-25 | $6.67 | $6.70 | $6.67 | $6.69 | $6.69 | 19,383,800 |
| 2025-03-24 | $6.69 | $6.70 | $6.68 | $6.70 | $6.70 | 33,480,100 |
| 2025-03-21 | $6.73 | $6.73 | $6.68 | $6.69 | $6.69 | 45,281,600 |
| 2025-03-20 | $6.75 | $6.75 | $6.72 | $6.73 | $6.73 | 34,681,740 |
| 2025-03-19 | $6.68 | $6.72 | $6.67 | $6.72 | $6.72 | 40,822,880 |
| 2025-03-18 | $6.61 | $6.65 | $6.61 | $6.65 | $6.65 | 31,987,900 |
| 2025-03-17 | $6.59 | $6.60 | $6.58 | $6.60 | $6.60 | 19,353,600 |
| 2025-03-14 | $6.62 | $6.62 | $6.58 | $6.59 | $6.59 | 31,578,500 |
| 2025-03-13 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 19,245,000 |
| 2025-03-12 | $6.44 | $6.46 | $6.44 | $6.45 | $6.45 | 12,966,700 |
| 2025-03-11 | $6.42 | $6.43 | $6.41 | $6.43 | $6.43 | 27,140,100 |
| 2025-03-10 | $6.46 | $6.47 | $6.45 | $6.46 | $6.46 | 26,589,100 |
| 2025-03-07 | $6.43 | $6.45 | $6.43 | $6.45 | $6.45 | 16,256,900 |
| 2025-03-06 | $6.47 | $6.47 | $5.83 | $6.46 | $6.46 | 21,421,200 |
| 2025-03-05 | $6.45 | $6.48 | $6.44 | $6.47 | $6.47 | 30,388,700 |
| 2025-03-04 | $6.41 | $6.43 | $6.41 | $6.42 | $6.42 | 19,273,500 |
| 2025-03-03 | $6.37 | $6.38 | $6.36 | $6.38 | $6.38 | 30,599,200 |
| 2025-02-28 | $6.40 | $6.42 | $6.36 | $6.37 | $6.37 | 27,305,400 |
| 2025-02-27 | $6.45 | $6.47 | $6.41 | $6.42 | $6.42 | 32,602,280 |
| 2025-02-26 | $6.49 | $6.49 | $6.44 | $6.44 | $6.44 | 30,785,800 |
| 2025-02-25 | $6.53 | $6.54 | $6.50 | $6.50 | $6.50 | 28,212,600 |
| 2025-02-24 | $6.47 | $6.51 | $6.47 | $6.50 | $6.50 | 46,768,800 |
| 2025-02-20 | $6.54 | $6.54 | $6.52 | $6.54 | $6.54 | 30,750,900 |
| 2025-02-19 | $6.51 | $6.55 | $6.50 | $6.52 | $6.52 | 36,983,000 |
| 2025-02-18 | $6.42 | $6.48 | $6.42 | $6.48 | $6.48 | 31,715,000 |
| 2025-02-17 | $6.40 | $6.43 | $6.39 | $6.42 | $6.42 | 42,726,900 |
| 2025-02-14 | $6.52 | $6.53 | $6.51 | $6.52 | $6.52 | 26,050,650 |
| 2025-02-13 | $6.49 | $6.51 | $6.48 | $6.49 | $6.49 | 38,459,700 |
| 2025-02-12 | $6.46 | $6.47 | $6.44 | $6.46 | $6.46 | 40,039,500 |
| 2025-02-11 | $6.53 | $6.57 | $6.46 | $6.50 | $6.50 | 54,606,180 |
| 2025-02-10 | $6.38 | $6.44 | $6.38 | $6.44 | $6.44 | 42,833,690 |
| 2025-02-07 | $6.35 | $6.36 | $6.34 | $6.34 | $6.34 | 28,128,710 |
| 2025-02-06 | $6.36 | $6.39 | $6.32 | $6.33 | $6.33 | 31,484,900 |
| 2025-02-05 | $6.32 | $6.37 | $6.31 | $6.36 | $6.36 | 38,098,500 |
| 2025-01-27 | $6.14 | $6.14 | $6.11 | $6.13 | $6.13 | 26,372,700 |
| 2025-01-24 | $6.14 | $6.15 | $6.13 | $6.14 | $6.14 | 40,955,700 |
| 2025-01-23 | $6.11 | $6.13 | $6.11 | $6.11 | $6.11 | 29,599,800 |
| 2025-01-22 | $6.11 | $6.14 | $6.10 | $6.11 | $6.11 | 36,137,800 |
| 2025-01-21 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 26,040,800 |
| 2025-01-20 | $6.03 | $6.06 | $6.02 | $6.06 | $6.06 | 31,367,060 |
| 2025-01-17 | $6.07 | $6.09 | $6.06 | $6.06 | $6.06 | 32,468,100 |
| 2025-01-16 | $6.06 | $6.07 | $6.04 | $6.05 | $6.05 | 31,428,900 |
| 2025-01-15 | $6.00 | $6.03 | $6.00 | $6.03 | $6.03 | 37,819,700 |
| 2025-01-14 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 49,398,800 |
| 2025-01-13 | $6.03 | $6.06 | $6.02 | $6.05 | $6.05 | 38,700,300 |
| 2025-01-09 | $5.96 | $5.99 | $5.96 | $5.99 | $5.99 | 22,854,900 |
| 2025-01-08 | $5.94 | $5.96 | $5.94 | $5.96 | $5.96 | 21,121,300 |
| 2025-01-07 | $5.92 | $5.94 | $5.92 | $5.93 | $5.93 | 18,792,300 |
| 2025-01-06 | $5.95 | $5.95 | $5.92 | $5.92 | $5.92 | 23,981,860 |
| 2025-01-03 | $5.95 | $5.96 | $5.94 | $5.96 | $5.96 | 37,695,000 |
| 2025-01-02 | $5.90 | $5.91 | $5.89 | $5.90 | $5.90 | 24,737,800 |
| 2024-12-31 | $5.84 | $5.86 | $5.83 | $5.86 | $5.86 | 22,403,600 |
| 2024-12-30 | $5.87 | $5.87 | $5.85 | $5.85 | $5.85 | 24,969,700 |
| 2024-12-27 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 17,080,010 |
| 2024-12-26 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 26,481,700 |
| 2024-12-25 | $5.86 | $5.87 | $5.86 | $5.86 | $5.86 | 10,103,700 |
| 2024-12-24 | $5.85 | $5.86 | $5.85 | $5.85 | $5.85 | 20,573,390 |
| 2024-12-23 | $5.84 | $5.89 | $5.84 | $5.88 | $5.88 | 35,339,300 |
| 2024-12-20 | $5.81 | $5.82 | $5.80 | $5.82 | $5.82 | 27,148,100 |
| 2024-12-19 | $5.80 | $5.84 | $5.80 | $5.81 | $5.81 | 36,879,600 |
| 2024-12-18 | $5.87 | $5.88 | $5.86 | $5.86 | $5.86 | 22,423,500 |
| 2024-12-17 | $5.88 | $5.90 | $5.86 | $5.87 | $5.87 | 27,185,000 |
| 2024-12-16 | $5.87 | $5.88 | $5.86 | $5.88 | $5.88 | 31,232,300 |
| 2024-12-13 | $5.94 | $5.95 | $5.92 | $5.93 | $5.93 | 37,175,800 |
| 2024-12-12 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 41,078,590 |
| 2024-12-11 | $5.95 | $5.95 | $5.91 | $5.94 | $5.94 | 45,595,810 |
| 2024-12-10 | $5.89 | $5.90 | $5.88 | $5.89 | $5.89 | 45,742,200 |
| 2024-12-09 | $5.87 | $5.88 | $5.85 | $5.87 | $5.87 | 40,332,300 |
| 2024-12-06 | $5.80 | $5.85 | $5.80 | $5.83 | $5.83 | 30,437,500 |
| 2024-12-05 | $5.86 | $5.87 | $5.85 | $5.86 | $5.86 | 34,649,600 |
| 2024-12-04 | $5.86 | $5.87 | $5.84 | $5.86 | $5.86 | 19,596,000 |
| 2024-12-03 | $5.84 | $5.87 | $5.84 | $5.86 | $5.86 | 26,799,000 |
| 2024-12-02 | $5.79 | $5.82 | $5.78 | $5.80 | $5.80 | 31,187,700 |
| 2024-11-29 | $5.81 | $5.86 | $5.81 | $5.85 | $5.85 | 31,130,720 |
| 2024-11-28 | $5.77 | $5.81 | $5.75 | $5.80 | $5.80 | 35,997,700 |
| 2024-11-27 | $5.78 | $5.83 | $5.78 | $5.83 | $5.83 | 30,302,300 |
| 2024-11-26 | $5.79 | $5.79 | $5.76 | $5.77 | $5.77 | 26,703,700 |
| 2024-11-25 | $5.94 | $5.95 | $5.80 | $5.85 | $5.85 | 68,620,300 |
| 2024-11-22 | $5.89 | $5.94 | $5.89 | $5.94 | $5.94 | 42,330,400 |
| 2024-11-21 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 37,813,800 |
| 2024-11-20 | $5.82 | $5.83 | $5.79 | $5.79 | $5.79 | 34,437,800 |
| 2024-11-19 | $5.75 | $5.79 | $5.74 | $5.79 | $5.79 | 49,018,400 |
| 2024-11-18 | $5.68 | $5.71 | $5.68 | $5.70 | $5.70 | 30,537,900 |
| 2024-11-15 | $5.64 | $5.65 | $5.61 | $5.62 | $5.62 | 18,601,800 |
| 2024-11-14 | $5.69 | $5.69 | $5.61 | $5.62 | $5.62 | 29,139,250 |
| 2024-11-13 | $5.74 | $5.74 | $5.73 | $5.73 | $5.73 | 20,423,100 |
| 2024-11-12 | $5.75 | $5.77 | $5.73 | $5.74 | $5.74 | 33,694,250 |
| 2024-11-11 | $5.84 | $5.85 | $5.83 | $5.84 | $5.84 | 17,530,300 |
| 2024-11-08 | $5.86 | $5.87 | $5.82 | $5.84 | $5.84 | 28,231,600 |
| 2024-11-07 | $5.80 | $5.81 | $5.79 | $5.80 | $5.80 | 34,079,500 |
| 2024-11-06 | $5.95 | $5.99 | $5.91 | $5.93 | $5.93 | 52,821,780 |
| 2024-11-05 | $5.93 | $5.94 | $5.90 | $5.93 | $5.93 | 28,834,200 |
| 2024-11-04 | $5.95 | $5.95 | $5.92 | $5.93 | $5.93 | 22,451,030 |
| 2024-11-01 | $5.95 | $6.00 | $5.95 | $5.98 | $5.98 | 27,555,700 |
| 2024-10-31 | $6.07 | $6.07 | $6.03 | $6.03 | $6.03 | 31,282,400 |
| 2024-10-30 | $6.04 | $6.08 | $6.03 | $6.07 | $6.07 | 33,863,100 |
| 2024-10-29 | $5.96 | $6.00 | $5.96 | $6.00 | $6.00 | 25,943,690 |
| 2024-10-28 | $5.92 | $5.96 | $5.91 | $5.95 | $5.95 | 38,034,800 |
| 2024-10-25 | $5.92 | $5.93 | $5.91 | $5.92 | $5.92 | 21,161,500 |
| 2024-10-24 | $5.92 | $5.93 | $5.89 | $5.92 | $5.92 | 31,720,700 |
| 2024-10-23 | $5.96 | $5.98 | $5.95 | $5.98 | $5.98 | 42,287,400 |
| 2024-10-22 | $5.95 | $5.96 | $5.93 | $5.95 | $5.95 | 27,289,500 |
| 2024-10-21 | $5.92 | $5.95 | $5.91 | $5.95 | $5.95 | 30,367,400 |
| 2024-10-18 | $5.88 | $5.91 | $5.84 | $5.87 | $5.87 | 51,402,300 |
| 2024-10-17 | $5.82 | $5.84 | $5.82 | $5.84 | $5.84 | 34,944,000 |
| 2024-10-16 | $5.78 | $5.82 | $5.77 | $5.82 | $5.82 | 31,463,500 |
| 2024-10-15 | $5.72 | $5.73 | $5.70 | $5.73 | $5.73 | 20,300,300 |
| 2024-10-14 | $5.68 | $5.74 | $5.68 | $5.73 | $5.73 | 27,869,500 |
| 2024-10-11 | $5.65 | $5.69 | $5.65 | $5.67 | $5.67 | 21,415,520 |
| 2024-10-10 | $5.57 | $5.61 | $5.57 | $5.60 | $5.60 | 8,623,500 |
| 2024-10-09 | $5.60 | $5.61 | $5.57 | $5.58 | $5.58 | 11,670,980 |
| 2024-10-08 | $5.65 | $5.69 | $5.64 | $5.65 | $5.65 | 21,237,290 |
| 2024-09-30 | $5.58 | $5.66 | $5.57 | $5.65 | $5.65 | 27,738,200 |
| 2024-09-27 | $5.68 | $5.70 | $5.34 | $5.64 | $5.64 | 5,559,600 |
| 2024-09-26 | $5.69 | $5.70 | $5.67 | $5.68 | $5.68 | 22,555,560 |
| 2024-09-25 | $5.66 | $5.70 | $5.65 | $5.67 | $5.67 | 24,688,400 |
| 2024-09-24 | $5.65 | $5.66 | $5.62 | $5.63 | $5.63 | 20,994,000 |
| 2024-09-23 | $5.63 | $5.66 | $5.60 | $5.64 | $5.64 | 25,632,700 |
| 2024-09-20 | $5.55 | $5.60 | $5.55 | $5.60 | $5.60 | 14,265,200 |
| 2024-09-19 | $5.52 | $5.54 | $5.51 | $5.53 | $5.53 | 22,617,300 |
| 2024-09-18 | $5.56 | $5.56 | $5.54 | $5.54 | $5.54 | 13,066,580 |
| 2024-09-13 | $5.54 | $5.56 | $5.54 | $5.54 | $5.54 | 25,294,700 |
| 2024-09-12 | $5.47 | $5.47 | $5.45 | $5.47 | $5.47 | 25,863,700 |
| 2024-09-11 | $5.47 | $5.48 | $5.46 | $5.48 | $5.48 | 20,338,400 |
| 2024-09-10 | $5.44 | $5.45 | $5.44 | $5.44 | $5.44 | 14,205,100 |
| 2024-09-09 | $5.42 | $5.43 | $5.40 | $5.41 | $5.41 | 22,060,900 |
| 2024-09-06 | $5.45 | $5.46 | $5.44 | $5.45 | $5.45 | 18,634,300 |
| 2024-09-05 | $5.41 | $5.44 | $5.41 | $5.43 | $5.43 | 24,086,800 |
| 2024-09-04 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 21,830,700 |
| 2024-09-03 | $5.42 | $5.44 | $5.42 | $5.43 | $5.43 | 14,646,000 |
| 2024-09-02 | $5.45 | $5.45 | $5.41 | $5.42 | $5.42 | 21,066,000 |
| 2024-08-30 | $5.46 | $5.48 | $5.44 | $5.46 | $5.46 | 26,769,300 |
| 2024-08-29 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 19,717,000 |
| 2024-08-28 | $5.49 | $5.49 | $5.45 | $5.46 | $5.46 | 24,418,500 |
| 2024-08-27 | $5.47 | $5.48 | $5.45 | $5.47 | $5.47 | 17,423,100 |
| 2024-08-26 | $5.46 | $5.47 | $5.45 | $5.47 | $5.47 | 22,277,700 |
| 2024-08-23 | $5.44 | $5.45 | $5.43 | $5.44 | $5.44 | 12,499,800 |
| 2024-08-22 | $5.47 | $5.47 | $5.44 | $5.46 | $5.46 | 19,247,000 |
| 2024-08-21 | $5.45 | $5.48 | $5.45 | $5.47 | $5.47 | 16,766,800 |
| 2024-08-20 | $5.45 | $5.46 | $5.43 | $5.45 | $5.45 | 14,752,100 |
| 2024-08-19 | $5.44 | $5.46 | $5.43 | $5.45 | $5.45 | 25,214,600 |
| 2024-08-16 | $5.40 | $5.40 | $5.38 | $5.39 | $5.39 | 22,415,200 |
| 2024-08-15 | $5.37 | $5.39 | $5.36 | $5.38 | $5.38 | 22,564,700 |
| 2024-08-14 | $5.41 | $5.41 | $5.36 | $5.40 | $5.40 | 17,960,300 |
| 2024-08-13 | $5.41 | $5.43 | $5.40 | $5.41 | $5.41 | 19,451,100 |
| 2024-08-12 | $5.34 | $5.37 | $5.34 | $5.37 | $5.37 | 26,841,400 |
| 2024-08-09 | $5.34 | $5.35 | $5.32 | $5.33 | $5.33 | 18,013,100 |
| 2024-08-08 | $5.27 | $5.29 | $5.25 | $5.28 | $5.28 | 15,392,500 |
| 2024-08-07 | $5.25 | $5.29 | $5.24 | $5.29 | $5.29 | 34,225,000 |
| 2024-08-06 | $5.31 | $5.32 | $5.24 | $5.26 | $5.26 | 37,873,300 |
| 2024-08-05 | $5.32 | $5.35 | $5.28 | $5.31 | $5.31 | 44,984,700 |
| 2024-08-02 | $5.41 | $5.44 | $5.41 | $5.44 | $5.44 | 25,699,900 |
| 2024-08-01 | $5.43 | $5.44 | $5.39 | $5.42 | $5.42 | 23,209,600 |
| 2024-07-31 | $5.34 | $5.39 | $5.34 | $5.37 | $5.37 | 15,508,960 |
| 2024-07-30 | $5.31 | $5.33 | $5.29 | $5.33 | $5.33 | 21,069,900 |
| 2024-07-29 | $5.33 | $5.33 | $5.31 | $5.32 | $5.32 | 21,433,600 |
| 2024-07-26 | $5.26 | $5.30 | $5.25 | $5.29 | $5.29 | 26,049,800 |
| 2024-07-25 | $5.34 | $5.34 | $5.26 | $5.26 | $5.26 | 32,399,100 |
| 2024-07-24 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 27,040,100 |
| 2024-07-23 | $5.37 | $5.37 | $5.32 | $5.33 | $5.33 | 28,199,700 |
| 2024-07-22 | $5.36 | $5.38 | $5.35 | $5.36 | $5.36 | 28,326,700 |
| 2024-07-19 | $5.44 | $5.44 | $5.34 | $5.36 | $5.36 | 31,566,300 |
| 2024-07-18 | $5.50 | $5.51 | $5.47 | $5.51 | $5.51 | 29,069,700 |
| 2024-07-17 | $5.53 | $5.55 | $5.49 | $5.51 | $5.51 | 31,588,700 |
| 2024-07-16 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 22,282,600 |
| 2024-07-15 | $5.39 | $5.40 | $5.38 | $5.38 | $5.38 | 26,537,900 |
| 2024-07-12 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 26,674,200 |
| 2024-07-11 | $5.34 | $5.36 | $5.33 | $5.35 | $5.35 | 23,397,600 |
| 2024-07-10 | $5.32 | $5.33 | $5.31 | $5.33 | $5.33 | 22,241,500 |
| 2024-07-09 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 19,067,300 |
| 2024-07-08 | $5.36 | $5.37 | $5.32 | $5.32 | $5.32 | 35,879,800 |
| 2024-07-05 | $5.31 | $5.32 | $5.30 | $5.32 | $5.32 | 18,894,700 |
| 2024-07-04 | $5.32 | $5.32 | $5.29 | $5.30 | $5.30 | 26,284,900 |
| 2024-07-03 | $5.24 | $5.28 | $5.24 | $5.28 | $5.28 | 18,006,100 |
| 2024-07-02 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 24,618,600 |
| 2024-07-01 | $5.24 | $5.24 | $5.22 | $5.24 | $5.24 | 22,069,800 |
| 2024-06-28 | $5.22 | $5.24 | $5.21 | $5.23 | $5.23 | 22,798,500 |
| 2024-06-27 | $5.18 | $5.18 | $5.16 | $5.18 | $5.18 | 17,965,400 |
| 2024-06-26 | $5.22 | $5.22 | $5.19 | $5.21 | $5.21 | 35,031,500 |
| 2024-06-25 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 39,396,000 |
| 2024-06-24 | $5.25 | $5.25 | $5.22 | $5.23 | $5.23 | 56,021,100 |
| 2024-06-21 | $5.32 | $5.33 | $5.31 | $5.31 | $5.31 | 33,405,000 |
| 2024-06-20 | $5.26 | $5.29 | $5.25 | $5.29 | $5.29 | 45,675,800 |
| 2024-06-19 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 14,773,100 |
| 2024-06-18 | $5.22 | $5.23 | $5.22 | $5.22 | $5.22 | 14,634,800 |
| 2024-06-17 | $5.24 | $5.24 | $5.21 | $5.22 | $5.22 | 18,198,100 |
| 2024-06-14 | $5.19 | $5.21 | $5.18 | $5.21 | $5.21 | 26,818,800 |
| 2024-06-13 | $5.21 | $5.21 | $5.18 | $5.21 | $5.21 | 19,167,400 |
| 2024-06-12 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 8,276,900 |
| 2024-06-11 | $5.22 | $5.22 | $5.16 | $5.17 | $5.17 | 14,016,200 |
| 2024-06-07 | $5.35 | $5.36 | $5.32 | $5.34 | $5.34 | 15,033,600 |
| 2024-06-06 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 16,220,680 |
| 2024-06-05 | $5.24 | $5.27 | $5.23 | $5.26 | $5.26 | 13,347,500 |
| 2024-06-04 | $5.27 | $5.29 | $5.27 | $5.28 | $5.28 | 13,678,000 |
| 2024-06-03 | $5.27 | $5.27 | $5.21 | $5.23 | $5.23 | 22,337,300 |
| 2024-05-31 | $5.28 | $5.28 | $5.25 | $5.28 | $5.28 | 19,914,000 |
| 2024-05-30 | $5.28 | $5.28 | $5.23 | $5.25 | $5.25 | 24,795,400 |
| 2024-05-29 | $5.30 | $5.32 | $5.29 | $5.31 | $5.31 | 20,945,500 |
| 2024-05-28 | $5.29 | $5.31 | $5.27 | $5.27 | $5.27 | 18,841,600 |
| 2024-05-27 | $5.26 | $5.29 | $5.26 | $5.27 | $5.27 | 20,767,300 |
| 2024-05-24 | $5.22 | $5.26 | $5.22 | $5.25 | $5.25 | 18,954,200 |
| 2024-05-23 | $5.32 | $5.32 | $5.28 | $5.30 | $5.30 | 23,925,900 |
| 2024-05-22 | $5.44 | $5.47 | $5.42 | $5.43 | $5.43 | 31,877,100 |
| 2024-05-21 | $5.49 | $5.49 | $5.41 | $5.42 | $5.42 | 45,306,600 |
| 2024-05-20 | $5.46 | $5.52 | $5.46 | $5.49 | $5.49 | 59,102,400 |
| 2024-05-17 | $5.34 | $5.36 | $5.33 | $5.36 | $5.36 | 20,484,700 |
| 2024-05-16 | $5.38 | $5.39 | $5.35 | $5.36 | $5.36 | 31,214,600 |
| 2024-05-15 | $5.29 | $5.31 | $5.29 | $5.30 | $5.30 | 19,507,000 |
| 2024-05-14 | $5.25 | $5.28 | $5.25 | $5.26 | $5.26 | 27,912,200 |
| 2024-05-13 | $5.28 | $5.29 | $5.27 | $5.27 | $5.27 | 20,046,000 |
| 2024-05-10 | $5.28 | $5.31 | $5.25 | $5.31 | $5.31 | 29,262,500 |
| 2024-05-09 | $5.19 | $5.20 | $5.18 | $5.19 | $5.19 | 20,716,100 |
| 2024-05-08 | $5.19 | $5.22 | $5.18 | $5.20 | $5.20 | 23,436,200 |
| 2024-05-07 | $5.21 | $5.22 | $5.20 | $5.20 | $5.20 | 16,451,200 |
| 2024-05-06 | $5.16 | $5.19 | $5.16 | $5.19 | $5.19 | 17,966,130 |
| 2024-04-30 | $5.23 | $5.24 | $5.20 | $5.22 | $5.22 | 18,319,600 |
| 2024-04-29 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 12,290,000 |
| 2024-04-26 | $5.22 | $5.27 | $5.22 | $5.26 | $5.26 | 21,272,200 |
| 2024-04-25 | $5.21 | $5.22 | $5.19 | $5.22 | $5.22 | 29,346,800 |
| 2024-04-24 | $5.22 | $5.24 | $5.20 | $5.23 | $5.23 | 62,797,200 |
| 2024-04-23 | $5.25 | $5.27 | $5.16 | $5.17 | $5.17 | 38,273,800 |
| 2024-04-22 | $5.39 | $5.39 | $5.30 | $5.30 | $5.30 | 40,589,000 |
| 2024-04-19 | $5.40 | $5.47 | $5.38 | $5.41 | $5.41 | 66,612,800 |
| 2024-04-18 | $5.35 | $5.37 | $5.33 | $5.37 | $5.37 | 47,374,500 |
| 2024-04-17 | $5.40 | $5.41 | $5.37 | $5.39 | $5.39 | 42,744,910 |
| 2024-04-16 | $5.40 | $5.42 | $5.37 | $5.38 | $5.38 | 51,454,200 |
| 2024-04-15 | $5.36 | $5.37 | $5.34 | $5.35 | $5.35 | 60,516,300 |
| 2024-04-12 | $5.39 | $5.43 | $5.39 | $5.43 | $5.43 | 49,427,900 |
| 2024-04-11 | $5.30 | $5.31 | $5.28 | $5.28 | $5.28 | 34,680,600 |
| 2024-04-10 | $5.31 | $5.34 | $5.31 | $5.32 | $5.32 | 36,981,500 |
| 2024-04-09 | $5.32 | $5.33 | $5.30 | $5.31 | $5.31 | 39,536,800 |
| 2024-04-08 | $5.21 | $5.35 | $5.21 | $5.29 | $5.29 | 63,200,800 |
| 2024-04-03 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 56,243,500 |
| 2024-04-02 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 32,862,800 |
| 2024-04-01 | $5.10 | $5.11 | $5.08 | $5.09 | $5.09 | 36,722,700 |
| 2024-03-29 | $5.03 | $5.08 | $5.02 | $5.06 | $5.06 | 43,808,330 |
| 2024-03-28 | $4.93 | $4.96 | $4.93 | $4.96 | $4.96 | 29,383,380 |
| 2024-03-27 | $4.91 | $4.93 | $4.91 | $4.92 | $4.92 | 28,391,100 |
| 2024-03-26 | $4.90 | $4.91 | $4.89 | $4.90 | $4.90 | 39,275,700 |
| 2024-03-25 | $4.90 | $4.92 | $4.89 | $4.90 | $4.90 | 34,523,000 |
| 2024-03-22 | $4.90 | $4.90 | $4.87 | $4.89 | $4.89 | 37,471,500 |
| 2024-03-21 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 26,029,700 |
| 2024-03-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 25,507,800 |
| 2024-03-19 | $4.81 | $4.83 | $4.80 | $4.81 | $4.81 | 27,133,500 |
| 2024-03-18 | $4.82 | $4.82 | $4.80 | $4.80 | $4.80 | 35,458,600 |
| 2024-03-15 | $4.82 | $4.84 | $4.82 | $4.84 | $4.84 | 20,726,900 |
| 2024-03-14 | $4.83 | $4.84 | $4.82 | $4.82 | $4.82 | 20,093,800 |
| 2024-03-13 | $4.80 | $4.81 | $4.80 | $4.81 | $4.81 | 19,517,000 |
| 2024-03-12 | $4.84 | $4.85 | $4.82 | $4.82 | $4.82 | 28,958,000 |
| 2024-03-11 | $4.86 | $4.86 | $4.84 | $4.84 | $4.84 | 30,564,400 |
| 2024-03-08 | $4.83 | $4.83 | $4.81 | $4.83 | $4.83 | 31,429,280 |
| 2024-03-07 | $4.79 | $4.85 | $4.79 | $4.82 | $4.82 | 45,257,300 |
| 2024-03-06 | $4.75 | $4.77 | $4.75 | $4.77 | $4.77 | 31,223,100 |
| 2024-03-05 | $4.72 | $4.74 | $4.72 | $4.74 | $4.74 | 36,106,000 |
| 2024-03-04 | $4.67 | $4.68 | $4.67 | $4.67 | $4.67 | 33,273,200 |
| 2024-03-01 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 27,304,300 |
| 2024-02-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 20,886,500 |
| 2024-02-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 22,003,400 |
| 2024-02-27 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 20,587,900 |
| 2024-02-26 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 25,293,600 |
| 2024-02-23 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 37,617,600 |
| 2024-02-22 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 25,453,100 |
| 2024-02-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 27,635,400 |
| 2024-02-20 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 25,442,500 |
| 2024-02-19 | $4.61 | $4.61 | $4.57 | $4.58 | $4.58 | 29,946,600 |
| 2024-02-08 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 29,323,100 |
| 2024-02-07 | $4.59 | $4.60 | $4.59 | $4.59 | $4.59 | 24,791,790 |
| 2024-02-06 | $4.59 | $4.60 | $4.58 | $4.58 | $4.58 | 24,714,120 |
| 2024-02-05 | $4.62 | $4.62 | $4.59 | $4.59 | $4.59 | 27,779,000 |
| 2024-02-02 | $4.61 | $4.63 | $4.61 | $4.63 | $4.63 | 24,594,400 |
| 2024-02-01 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 25,593,200 |
| 2024-01-31 | $4.60 | $4.60 | $4.59 | $4.60 | $4.60 | 26,979,900 |
| 2024-01-30 | $4.58 | $4.60 | $4.58 | $4.59 | $4.59 | 26,175,700 |
| 2024-01-29 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 36,164,600 |
| 2024-01-26 | $4.57 | $4.57 | $4.56 | $4.57 | $4.57 | 23,798,300 |
| 2024-01-25 | $4.55 | $4.56 | $4.55 | $4.55 | $4.55 | 26,244,800 |
| 2024-01-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 29,386,500 |
| 2024-01-23 | $4.57 | $4.57 | $4.55 | $4.57 | $4.57 | 32,130,800 |
| 2024-01-22 | $4.59 | $4.60 | $4.57 | $4.57 | $4.57 | 26,212,400 |
| 2024-01-19 | $4.58 | $4.59 | $4.58 | $4.58 | $4.58 | 25,162,400 |
| 2024-01-18 | $4.57 | $4.57 | $4.55 | $4.56 | $4.56 | 32,140,700 |
| 2024-01-17 | $4.60 | $4.60 | $4.57 | $4.57 | $4.57 | 36,737,500 |
| 2024-01-16 | $4.62 | $4.62 | $4.61 | $4.61 | $4.61 | 23,364,400 |
| 2024-01-15 | $4.60 | $4.62 | $4.60 | $4.62 | $4.62 | 25,289,700 |
| 2024-01-12 | $4.59 | $4.59 | $4.58 | $4.59 | $4.59 | 25,591,200 |
| 2024-01-11 | $4.58 | $4.58 | $4.57 | $4.58 | $4.58 | 31,192,310 |
| 2024-01-10 | $4.59 | $4.59 | $4.57 | $4.58 | $4.58 | 26,916,500 |
| 2024-01-09 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 36,028,500 |
| 2024-01-08 | $4.60 | $4.61 | $4.59 | $4.60 | $4.60 | 29,011,680 |
| 2024-01-05 | $4.60 | $4.61 | $4.60 | $4.60 | $4.60 | 30,647,180 |
| 2024-01-04 | $4.58 | $4.60 | $4.57 | $4.59 | $4.59 | 31,112,300 |
| 2024-01-03 | $4.61 | $4.61 | $4.60 | $4.61 | $4.61 | 31,599,200 |
| 2024-01-02 | $4.59 | $4.61 | $4.59 | $4.61 | $4.61 | 36,256,400 |
| 2024-01-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-29 | $4.59 | $4.60 | $4.57 | $4.60 | $4.60 | 30,745,800 |
| 2023-12-28 | $4.62 | $4.63 | $4.61 | $4.61 | $4.61 | 15,627,500 |
| 2023-12-27 | $4.60 | $4.61 | $4.60 | $4.60 | $4.60 | 31,522,100 |
| 2023-12-26 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 15,771,100 |
| 2023-12-25 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 39,688,200 |
| 2023-12-22 | $4.56 | $4.58 | $4.56 | $4.57 | $4.57 | 36,403,560 |
| 2023-12-21 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 34,092,200 |
| 2023-12-20 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 30,165,200 |
| 2023-12-19 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 30,320,680 |
| 2023-12-18 | $4.52 | $4.53 | $4.52 | $4.52 | $4.52 | 39,424,500 |
| 2023-12-15 | $4.54 | $4.54 | $4.53 | $4.53 | $4.53 | 19,362,200 |
| 2023-12-14 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 54,556,710 |
| 2023-12-13 | $4.48 | $4.49 | $4.47 | $4.47 | $4.47 | 39,158,600 |
| 2023-12-12 | $4.48 | $4.48 | $4.47 | $4.48 | $4.48 | 40,311,900 |
| 2023-12-11 | $4.50 | $4.50 | $4.49 | $4.50 | $4.50 | 35,101,500 |
| 2023-12-08 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 35,662,100 |
| 2023-12-07 | $4.53 | $4.53 | $4.52 | $4.53 | $4.53 | 30,489,870 |
| 2023-12-06 | $4.52 | $4.52 | $4.51 | $4.52 | $4.52 | 30,950,800 |
| 2023-12-05 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 33,210,400 |
| 2023-12-04 | $4.70 | $4.70 | $4.58 | $4.59 | $4.59 | 50,288,850 |
| 2023-12-01 | $4.54 | $4.54 | $4.53 | $4.54 | $4.54 | 34,862,380 |
| 2023-11-30 | $4.54 | $4.55 | $4.53 | $4.53 | $4.53 | 27,329,600 |
| 2023-11-29 | $4.54 | $4.55 | $4.54 | $4.54 | $4.54 | 36,532,360 |
| 2023-11-28 | $4.49 | $4.51 | $4.49 | $4.50 | $4.50 | 45,653,050 |
| 2023-11-27 | $4.47 | $4.49 | $4.47 | $4.49 | $4.49 | 43,293,600 |
| 2023-11-24 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 29,998,600 |
| 2023-11-23 | $4.45 | $4.45 | $4.43 | $4.44 | $4.44 | 19,380,900 |
| 2023-11-22 | $4.47 | $4.48 | $4.44 | $4.45 | $4.45 | 27,580,600 |
| 2023-11-21 | $4.47 | $4.47 | $4.46 | $4.46 | $4.46 | 24,826,300 |
| 2023-11-20 | $4.49 | $4.50 | $4.47 | $4.47 | $4.47 | 29,288,100 |
| 2023-11-17 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 30,496,920 |
| 2023-11-16 | $4.51 | $4.51 | $4.50 | $4.51 | $4.51 | 29,940,200 |
| 2023-11-15 | $4.51 | $4.52 | $4.51 | $4.51 | $4.51 | 29,030,600 |
| 2023-11-14 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 47,832,980 |
| 2023-11-13 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 39,054,000 |
| 2023-11-10 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 35,970,000 |
| 2023-11-09 | $4.48 | $4.48 | $4.47 | $4.47 | $4.47 | 36,620,500 |
| 2023-11-08 | $4.52 | $4.52 | $4.49 | $4.50 | $4.50 | 32,245,700 |
| 2023-11-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 34,596,300 |
| 2023-11-06 | $4.56 | $4.56 | $4.53 | $4.53 | $4.53 | 37,674,700 |
| 2023-11-03 | $4.55 | $4.56 | $4.54 | $4.55 | $4.55 | 13,148,200 |
| 2023-11-02 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 19,276,600 |
| 2023-11-01 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 21,439,100 |
| 2023-10-31 | $4.56 | $4.57 | $4.56 | $4.56 | $4.56 | 33,549,900 |
| 2023-10-30 | $4.58 | $4.59 | $4.55 | $4.55 | $4.55 | 31,845,890 |
| 2023-10-27 | $4.54 | $4.54 | $4.53 | $4.54 | $4.54 | 42,264,400 |
| 2023-10-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 35,942,800 |
| 2023-10-25 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 41,110,600 |
| 2023-10-24 | $4.52 | $4.52 | $4.51 | $4.52 | $4.52 | 43,782,100 |
| 2023-10-23 | $4.53 | $4.53 | $4.51 | $4.52 | $4.52 | 48,244,900 |
| 2023-10-20 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 39,496,700 |
| 2023-10-19 | $4.50 | $4.50 | $4.48 | $4.49 | $4.49 | 31,218,000 |
| 2023-10-18 | $4.45 | $4.47 | $4.45 | $4.47 | $4.47 | 39,136,860 |
| 2023-10-17 | $4.42 | $4.43 | $4.41 | $4.43 | $4.43 | 29,206,100 |
| 2023-10-16 | $4.42 | $4.43 | $4.41 | $4.41 | $4.41 | 38,769,800 |
| 2023-10-13 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 32,701,420 |
| 2023-10-12 | $4.33 | $4.34 | $4.31 | $4.34 | $4.34 | 33,581,900 |
| 2023-10-11 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 80,078,900 |
| 2023-10-10 | $4.35 | $4.36 | $4.29 | $4.30 | $4.30 | 46,320,100 |
| 2023-10-09 | $4.37 | $4.39 | $4.34 | $4.35 | $4.35 | 38,719,600 |
| 2023-09-28 | $4.42 | $4.42 | $4.35 | $4.40 | $4.40 | 37,533,800 |
| 2023-09-27 | $4.52 | $4.52 | $4.45 | $4.46 | $4.46 | 43,415,900 |
| 2023-09-26 | $4.53 | $4.53 | $4.52 | $4.52 | $4.52 | 29,269,400 |
| 2023-09-25 | $4.51 | $4.53 | $4.51 | $4.53 | $4.53 | 34,440,000 |
| 2023-09-22 | $4.53 | $4.53 | $4.49 | $4.51 | $4.51 | 41,934,400 |
| 2023-09-21 | $4.54 | $4.55 | $4.52 | $4.52 | $4.52 | 25,058,100 |
| 2023-09-20 | $4.52 | $4.54 | $4.51 | $4.53 | $4.53 | 27,411,990 |
| 2023-09-19 | $4.47 | $4.50 | $4.47 | $4.50 | $4.50 | 41,491,400 |
| 2023-09-18 | $4.50 | $4.50 | $4.46 | $4.47 | $4.47 | 62,914,100 |
| 2023-09-15 | $4.58 | $4.59 | $4.47 | $4.50 | $4.50 | 53,721,600 |
| 2023-09-14 | $4.51 | $4.55 | $4.50 | $4.54 | $4.54 | 44,290,600 |
| 2023-09-13 | $4.49 | $4.51 | $4.49 | $4.49 | $4.49 | 30,525,200 |
| 2023-09-12 | $4.48 | $4.49 | $4.48 | $4.49 | $4.49 | 35,797,500 |
| 2023-09-11 | $4.48 | $4.49 | $4.47 | $4.48 | $4.48 | 36,628,150 |
| 2023-09-08 | $4.47 | $4.48 | $4.47 | $4.48 | $4.48 | 28,401,700 |
| 2023-09-07 | $4.45 | $4.46 | $4.45 | $4.45 | $4.45 | 29,923,300 |
| 2023-09-06 | $4.46 | $4.46 | $4.45 | $4.45 | $4.45 | 28,791,000 |
| 2023-09-05 | $4.45 | $4.46 | $4.44 | $4.46 | $4.46 | 28,861,800 |
| 2023-09-04 | $4.44 | $4.46 | $4.44 | $4.45 | $4.45 | 36,779,400 |
| 2023-09-01 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 12,720,600 |
| 2023-08-31 | $4.43 | $4.44 | $4.43 | $4.44 | $4.44 | 30,598,800 |
| 2023-08-30 | $4.42 | $4.43 | $4.42 | $4.42 | $4.42 | 37,108,400 |
| 2023-08-29 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 30,490,100 |
| 2023-08-28 | $4.39 | $4.40 | $4.37 | $4.39 | $4.39 | 33,194,500 |
| 2023-08-25 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 31,319,100 |
| 2023-08-24 | $4.40 | $4.42 | $4.40 | $4.41 | $4.41 | 44,474,400 |
| 2023-08-23 | $4.38 | $4.40 | $4.38 | $4.39 | $4.39 | 40,965,210 |
| 2023-08-22 | $4.38 | $4.38 | $4.37 | $4.38 | $4.38 | 37,721,700 |
| 2023-08-21 | $4.37 | $4.38 | $4.36 | $4.38 | $4.38 | 39,309,700 |
| 2023-08-18 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 36,418,700 |
| 2023-08-17 | $4.38 | $4.38 | $4.37 | $4.38 | $4.38 | 27,023,800 |
| 2023-08-16 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 29,684,600 |
| 2023-08-15 | $4.36 | $4.38 | $4.36 | $4.37 | $4.37 | 25,892,300 |
| 2023-08-14 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 36,427,000 |
| 2023-08-11 | $4.34 | $4.36 | $4.34 | $4.36 | $4.36 | 34,786,500 |
| 2023-08-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 34,179,500 |
| 2023-08-09 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 40,132,700 |
| 2023-08-08 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 32,882,600 |
| 2023-08-07 | $4.36 | $4.37 | $4.35 | $4.36 | $4.36 | 37,306,900 |
| 2023-08-04 | $4.34 | $4.35 | $4.34 | $4.35 | $4.35 | 54,575,280 |
| 2023-08-03 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 35,461,800 |
| 2023-08-02 | $4.37 | $4.37 | $4.36 | $4.37 | $4.37 | 37,795,700 |
| 2023-08-01 | $4.37 | $4.38 | $4.37 | $4.37 | $4.37 | 33,775,100 |
| 2023-07-31 | $4.36 | $4.36 | $4.35 | $4.36 | $4.36 | 33,839,100 |
| 2023-07-28 | $4.37 | $4.37 | $4.35 | $4.35 | $4.35 | 46,830,800 |
| 2023-07-27 | $4.39 | $4.40 | $4.37 | $4.40 | $4.40 | 43,188,100 |
| 2023-07-26 | $4.37 | $4.39 | $4.37 | $4.39 | $4.39 | 54,564,900 |
| 2023-07-25 | $4.38 | $4.38 | $4.36 | $4.37 | $4.37 | 23,860,000 |
| 2023-07-24 | $4.39 | $4.40 | $4.38 | $4.39 | $4.39 | 26,544,500 |
| 2023-07-21 | $4.40 | $4.41 | $4.37 | $4.40 | $4.40 | 40,817,100 |
| 2023-07-20 | $4.42 | $4.43 | $4.41 | $4.41 | $4.41 | 28,094,300 |
| 2023-07-19 | $4.41 | $4.43 | $4.41 | $4.42 | $4.42 | 51,100,500 |
| 2023-07-18 | $4.36 | $4.37 | $4.35 | $4.37 | $4.37 | 25,297,300 |
| 2023-07-17 | $4.34 | $4.36 | $4.34 | $4.35 | $4.35 | 21,970,800 |
| 2023-07-14 | $4.36 | $4.36 | $4.33 | $4.34 | $4.34 | 24,656,250 |
| 2023-07-13 | $4.34 | $4.36 | $4.34 | $4.36 | $4.36 | 30,701,800 |
| 2023-07-12 | $4.32 | $4.33 | $4.32 | $4.32 | $4.32 | 37,743,900 |
| 2023-07-11 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 29,061,700 |
| 2023-07-10 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 26,431,700 |
| 2023-07-07 | $4.29 | $4.31 | $4.29 | $4.30 | $4.30 | 42,707,700 |
| 2023-07-06 | $4.31 | $4.32 | $4.31 | $4.31 | $4.31 | 43,153,400 |
| 2023-07-05 | $4.31 | $4.32 | $4.31 | $4.31 | $4.31 | 31,412,900 |
| 2023-07-04 | $4.30 | $4.32 | $4.30 | $4.31 | $4.31 | 31,427,400 |
| 2023-07-03 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 30,339,200 |
| 2023-06-30 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 38,472,600 |
| 2023-06-29 | $4.28 | $4.29 | $4.28 | $4.29 | $4.29 | 43,312,830 |
| 2023-06-28 | $4.28 | $4.28 | $4.27 | $4.28 | $4.28 | 35,362,300 |
| 2023-06-27 | $4.31 | $4.31 | $4.29 | $4.30 | $4.30 | 51,300,400 |
| 2023-06-26 | $4.30 | $4.30 | $4.29 | $4.30 | $4.30 | 37,613,400 |
| 2023-06-21 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 39,804,000 |
| 2023-06-20 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 41,395,500 |
| 2023-06-19 | $4.31 | $4.32 | $4.31 | $4.31 | $4.31 | 25,172,700 |
| 2023-06-16 | $4.30 | $4.32 | $4.30 | $4.31 | $4.31 | 27,315,490 |
| 2023-06-15 | $4.30 | $4.30 | $4.27 | $4.27 | $4.27 | 35,523,000 |
| 2023-06-14 | $4.32 | $4.32 | $4.31 | $4.31 | $4.31 | 34,881,200 |
| 2023-06-13 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 26,998,200 |
| 2023-06-12 | $4.32 | $4.33 | $4.31 | $4.33 | $4.33 | 39,619,000 |
| 2023-06-09 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 30,144,100 |
| 2023-06-08 | $4.29 | $4.30 | $4.28 | $4.29 | $4.29 | 32,207,900 |
| 2023-06-07 | $4.32 | $4.32 | $4.31 | $4.31 | $4.31 | 31,309,000 |
| 2023-06-06 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 29,351,200 |
| 2023-06-05 | $4.31 | $4.31 | $4.27 | $4.27 | $4.27 | 20,591,000 |
| 2023-06-02 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 37,797,300 |
| 2023-06-01 | $4.32 | $4.32 | $4.30 | $4.31 | $4.31 | 26,792,820 |
| 2023-05-31 | $4.33 | $4.33 | $4.28 | $4.31 | $4.31 | 44,415,000 |
| 2023-05-30 | $4.26 | $4.27 | $4.24 | $4.25 | $4.25 | 35,928,700 |
| 2023-05-29 | $4.26 | $4.26 | $4.25 | $4.26 | $4.26 | 29,270,300 |
| 2023-05-26 | $4.26 | $4.27 | $4.25 | $4.26 | $4.26 | 19,846,500 |
| 2023-05-25 | $4.28 | $4.29 | $4.27 | $4.28 | $4.28 | 38,576,400 |
| 2023-05-24 | $4.30 | $4.31 | $4.30 | $4.30 | $4.30 | 65,238,100 |
| 2023-05-23 | $4.29 | $4.29 | $4.28 | $4.28 | $4.28 | 33,882,400 |
| 2023-05-22 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 31,472,100 |
| 2023-05-19 | $4.28 | $4.28 | $4.27 | $4.28 | $4.28 | 37,983,800 |
| 2023-05-18 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 25,486,800 |
| 2023-05-17 | $4.31 | $4.31 | $4.30 | $4.30 | $4.30 | 30,210,900 |
| 2023-05-16 | $4.33 | $4.34 | $4.31 | $4.32 | $4.32 | 27,515,420 |
| 2023-05-15 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 33,353,500 |
| 2023-05-12 | $4.33 | $4.33 | $4.30 | $4.32 | $4.32 | 42,215,800 |
| 2023-05-11 | $4.35 | $4.36 | $4.34 | $4.34 | $4.34 | 31,240,800 |
| 2023-05-10 | $4.34 | $4.35 | $4.34 | $4.34 | $4.34 | 20,353,600 |
| 2023-05-09 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 38,378,600 |
| 2023-05-08 | $4.33 | $4.33 | $4.30 | $4.31 | $4.31 | 42,590,880 |
| 2023-05-05 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 25,276,600 |
| 2023-05-04 | $4.36 | $4.37 | $4.34 | $4.34 | $4.34 | 41,900,650 |
| 2023-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-05-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-04-28 | $4.26 | $4.26 | $4.24 | $4.25 | $4.25 | 23,444,400 |
| 2023-04-27 | $4.27 | $4.28 | $4.27 | $4.28 | $4.28 | 36,913,300 |
| 2023-04-26 | $4.28 | $4.28 | $4.27 | $4.28 | $4.28 | 58,221,900 |
| 2023-04-25 | $4.26 | $4.27 | $4.26 | $4.27 | $4.27 | 26,060,400 |
| 2023-04-24 | $4.23 | $4.24 | $4.23 | $4.23 | $4.23 | 43,601,900 |
| 2023-04-21 | $4.26 | $4.27 | $4.23 | $4.24 | $4.24 | 41,145,140 |
| 2023-04-20 | $4.25 | $4.26 | $4.25 | $4.26 | $4.26 | 53,834,960 |
| 2023-04-19 | $4.27 | $4.27 | $4.24 | $4.25 | $4.25 | 46,530,700 |
| 2023-04-18 | $4.25 | $4.26 | $4.24 | $4.25 | $4.25 | 42,120,100 |
| 2023-04-17 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 43,180,100 |
| 2023-04-14 | $4.33 | $4.34 | $4.30 | $4.32 | $4.32 | 37,419,860 |
| 2023-04-13 | $4.28 | $4.30 | $4.28 | $4.29 | $4.29 | 36,293,800 |
| 2023-04-12 | $4.27 | $4.31 | $4.27 | $4.29 | $4.29 | 48,537,520 |
| 2023-04-11 | $4.24 | $4.26 | $4.23 | $4.26 | $4.26 | 41,818,200 |
| 2023-04-10 | $4.26 | $4.28 | $4.23 | $4.24 | $4.24 | 41,076,700 |
| 2023-04-07 | $4.28 | $4.28 | $4.27 | $4.28 | $4.28 | 31,979,900 |
| 2023-04-06 | $4.28 | $4.29 | $4.27 | $4.28 | $4.28 | 43,328,570 |
| 2023-04-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2023-04-04 | $4.21 | $4.22 | $4.21 | $4.22 | $4.22 | 42,840,100 |
| 2023-04-03 | $4.20 | $4.20 | $4.16 | $4.17 | $4.17 | 43,116,900 |
| 2023-03-31 | $4.22 | $4.23 | $4.21 | $4.22 | $4.22 | 30,325,320 |
| 2023-03-30 | $4.19 | $4.20 | $4.19 | $4.20 | $4.20 | 26,869,610 |
| 2023-03-29 | $4.21 | $4.21 | $4.19 | $4.19 | $4.19 | 36,284,360 |
| 2023-03-28 | $4.19 | $4.19 | $4.17 | $4.18 | $4.18 | 34,865,610 |
| 2023-03-27 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 53,378,100 |
| 2023-03-24 | $4.23 | $4.24 | $4.21 | $4.23 | $4.23 | 45,510,000 |
| 2023-03-23 | $4.21 | $4.22 | $4.20 | $4.20 | $4.20 | 48,424,100 |
| 2023-03-22 | $4.19 | $4.19 | $4.16 | $4.18 | $4.18 | 48,827,100 |
| 2023-03-21 | $4.27 | $4.27 | $4.24 | $4.24 | $4.24 | 47,324,000 |
| 2023-03-20 | $4.22 | $4.28 | $4.21 | $4.27 | $4.27 | 56,175,130 |
| 2023-03-17 | $4.13 | $4.15 | $4.13 | $4.15 | $4.15 | 45,802,500 |
| 2023-03-16 | $4.11 | $4.14 | $4.11 | $4.13 | $4.13 | 52,682,000 |
| 2023-03-15 | $4.09 | $4.10 | $4.09 | $4.09 | $4.09 | 48,847,020 |
| 2023-03-14 | $4.08 | $4.10 | $4.08 | $4.09 | $4.09 | 49,942,600 |
| 2023-03-13 | $4.06 | $4.07 | $4.04 | $4.04 | $4.04 | 48,109,550 |
| 2023-03-10 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 22,803,700 |
| 2023-03-09 | $3.98 | $3.99 | $3.98 | $3.98 | $3.98 | 29,301,700 |
| 2023-03-08 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 36,163,400 |
| 2023-03-07 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 34,666,000 |
| 2023-03-06 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 35,507,200 |
| 2023-03-03 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 33,879,600 |
| 2023-03-02 | $3.98 | $3.98 | $3.97 | $3.98 | $3.98 | 33,611,800 |
| 2023-03-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 39,883,720 |
| 2023-02-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 36,087,500 |
| 2023-02-27 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 30,786,100 |
| 2023-02-24 | $3.97 | $3.98 | $3.97 | $3.97 | $3.97 | 36,697,600 |
| 2023-02-23 | $3.96 | $3.96 | $3.95 | $3.96 | $3.96 | 39,665,000 |
| 2023-02-22 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 38,966,500 |
| 2023-02-21 | $3.96 | $3.97 | $3.96 | $3.96 | $3.96 | 38,440,400 |
| 2023-02-20 | $3.96 | $3.97 | $3.96 | $3.96 | $3.96 | 28,882,300 |
| 2023-02-17 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 34,271,600 |
| 2023-02-16 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 36,876,300 |
| 2023-02-15 | $3.97 | $3.98 | $3.95 | $3.96 | $3.96 | 49,842,100 |
| 2023-02-14 | $3.97 | $3.97 | $3.95 | $3.97 | $3.97 | 40,590,200 |
| 2023-02-13 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 60,547,600 |
| 2023-02-10 | $3.95 | $3.95 | $3.94 | $3.95 | $3.95 | 38,608,500 |
| 2023-02-09 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 42,301,800 |
| 2023-02-08 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 32,379,400 |
| 2023-02-07 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 39,042,200 |
| 2023-02-06 | $3.99 | $3.99 | $3.97 | $3.98 | $3.98 | 50,371,900 |
| 2023-02-03 | $4.03 | $4.03 | $4.01 | $4.03 | $4.03 | 40,678,700 |
| 2023-02-02 | $4.07 | $4.08 | $4.07 | $4.07 | $4.07 | 42,488,550 |
| 2023-02-01 | $4.03 | $4.05 | $4.03 | $4.05 | $4.05 | 37,763,040 |
| 2023-01-31 | $4.04 | $4.05 | $4.02 | $4.02 | $4.02 | 58,339,800 |
| 2023-01-30 | $4.04 | $4.05 | $4.03 | $4.05 | $4.05 | 49,894,700 |
| 2023-01-20 | $4.05 | $4.07 | $4.04 | $4.06 | $4.06 | 34,882,850 |
| 2023-01-19 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 61,568,890 |
| 2023-01-18 | $4.02 | $4.03 | $4.00 | $4.01 | $4.01 | 55,105,800 |
| 2023-01-17 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 39,982,900 |
| 2023-01-16 | $4.01 | $4.02 | $4.00 | $4.00 | $4.00 | 54,653,860 |
| 2023-01-13 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 39,897,700 |
| 2023-01-12 | $3.98 | $3.98 | $3.97 | $3.98 | $3.98 | 45,824,600 |
| 2023-01-11 | $3.97 | $3.98 | $3.97 | $3.98 | $3.98 | 56,889,600 |
| 2023-01-10 | $3.97 | $3.98 | $3.96 | $3.98 | $3.98 | 48,752,200 |
| 2023-01-09 | $3.97 | $3.98 | $3.97 | $3.97 | $3.97 | 40,210,900 |
| 2023-01-06 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 46,514,500 |
| 2023-01-05 | $3.97 | $3.98 | $3.96 | $3.96 | $3.96 | 45,800,200 |
| 2023-01-04 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 40,152,300 |
| 2023-01-03 | $3.94 | $3.94 | $3.93 | $3.94 | $3.94 | 43,609,800 |
| 2023-01-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-12-30 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 37,068,300 |
| 2022-12-29 | $3.92 | $3.93 | $3.92 | $3.92 | $3.92 | 35,325,700 |
| 2022-12-28 | $3.93 | $3.94 | $3.92 | $3.92 | $3.92 | 32,012,000 |
| 2022-12-27 | $3.90 | $3.92 | $3.90 | $3.92 | $3.92 | 32,913,000 |
| 2022-12-26 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 40,679,800 |
| 2022-12-23 | $3.93 | $3.93 | $3.90 | $3.90 | $3.90 | 40,149,700 |
| 2022-12-22 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 33,096,320 |
| 2022-12-21 | $3.94 | $3.94 | $3.93 | $3.94 | $3.94 | 30,980,500 |
| 2022-12-20 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 43,599,600 |
| 2022-12-19 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 34,059,160 |
| 2022-12-16 | $3.88 | $3.88 | $3.86 | $3.87 | $3.87 | 34,182,800 |
| 2022-12-15 | $3.91 | $3.91 | $3.88 | $3.89 | $3.89 | 35,916,500 |
| 2022-12-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 37,503,000 |
| 2022-12-13 | $3.88 | $3.88 | $3.87 | $3.88 | $3.88 | 29,769,600 |
| 2022-12-12 | $3.88 | $3.89 | $3.88 | $3.88 | $3.88 | 30,984,500 |
| 2022-12-09 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 36,620,300 |
| 2022-12-08 | $3.86 | $3.87 | $3.86 | $3.86 | $3.86 | 28,872,400 |
| 2022-12-07 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 32,991,200 |
| 2022-12-06 | $3.88 | $3.88 | $3.85 | $3.86 | $3.86 | 41,400,900 |
| 2022-12-05 | $3.94 | $3.94 | $3.90 | $3.90 | $3.90 | 40,073,300 |
| 2022-12-01 | $3.90 | $3.92 | $3.90 | $3.92 | $3.92 | 35,864,500 |
| 2022-11-30 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 45,424,900 |
| 2022-11-29 | $3.92 | $3.92 | $3.90 | $3.91 | $3.91 | 36,717,900 |
| 2022-11-28 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 36,261,600 |
| 2022-11-25 | $3.90 | $3.92 | $3.90 | $3.91 | $3.91 | 41,451,700 |
| 2022-11-24 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 37,993,100 |
| 2022-11-23 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 33,722,100 |
| 2022-11-22 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 35,882,400 |
| 2022-11-21 | $3.91 | $3.91 | $3.88 | $3.89 | $3.89 | 36,026,200 |
| 2022-11-18 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 44,025,660 |
| 2022-11-17 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 45,043,500 |
| 2022-11-16 | $3.89 | $3.91 | $3.89 | $3.91 | $3.91 | 55,046,800 |
| 2022-11-15 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 39,180,800 |
| 2022-11-14 | $3.90 | $3.90 | $3.87 | $3.87 | $3.87 | 57,946,900 |
| 2022-11-11 | $3.94 | $3.94 | $3.90 | $3.91 | $3.91 | 45,955,800 |
| 2022-11-10 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 34,721,600 |
| 2022-11-09 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 43,434,300 |
| 2022-11-08 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 39,009,100 |
| 2022-11-07 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 33,655,000 |
| 2022-11-04 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 35,388,000 |
| 2022-11-03 | $3.77 | $3.77 | $3.76 | $3.77 | $3.77 | 35,607,000 |
| 2022-11-02 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 37,189,500 |
| 2022-11-01 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 44,487,900 |
| 2022-10-31 | $3.77 | $3.77 | $3.76 | $3.77 | $3.77 | 49,838,400 |
| 2022-10-28 | $3.78 | $3.79 | $3.78 | $3.78 | $3.78 | 33,013,560 |
| 2022-10-27 | $3.77 | $3.79 | $3.77 | $3.78 | $3.78 | 56,370,300 |
| 2022-10-26 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 33,635,000 |
| 2022-10-25 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 43,788,100 |
| 2022-10-24 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 45,490,800 |
| 2022-10-21 | $3.74 | $3.74 | $3.73 | $3.73 | $3.73 | 35,784,100 |
| 2022-10-20 | $3.75 | $3.75 | $3.73 | $3.74 | $3.74 | 43,649,700 |
| 2022-10-19 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 40,647,400 |
| 2022-10-18 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 46,914,400 |
| 2022-10-17 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 40,256,900 |
| 2022-10-14 | $3.77 | $3.77 | $3.76 | $3.77 | $3.77 | 59,181,400 |
| 2022-10-13 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 31,320,100 |
| 2022-10-12 | $3.77 | $3.77 | $3.76 | $3.77 | $3.77 | 29,487,700 |
| 2022-10-11 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 40,341,100 |
| 2022-10-10 | $3.79 | $3.80 | $3.77 | $3.77 | $3.77 | 41,673,200 |
| 2022-09-30 | $3.75 | $3.76 | $3.74 | $3.75 | $3.75 | 40,102,300 |
| 2022-09-29 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 39,722,600 |
| 2022-09-28 | $3.70 | $3.72 | $3.70 | $3.71 | $3.71 | 38,808,800 |
| 2022-09-27 | $3.70 | $3.71 | $3.69 | $3.70 | $3.70 | 40,498,500 |
| 2022-09-26 | $3.70 | $3.70 | $3.69 | $3.70 | $3.70 | 40,857,700 |
| 2022-09-23 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 28,492,100 |
| 2022-09-22 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 39,916,200 |
| 2022-09-21 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 45,225,800 |
| 2022-09-20 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 36,092,300 |
| 2022-09-19 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 37,799,000 |
| 2022-09-16 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 40,707,500 |
| 2022-09-15 | $3.72 | $3.72 | $3.70 | $3.70 | $3.70 | 43,543,400 |
| 2022-09-14 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 43,920,100 |
| 2022-09-13 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 49,315,600 |
| 2022-09-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-09-09 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 34,857,600 |
| 2022-09-08 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 49,965,300 |
| 2022-09-07 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 50,835,200 |
| 2022-09-06 | $3.73 | $3.74 | $3.73 | $3.74 | $3.74 | 44,486,900 |
| 2022-09-05 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 50,583,200 |
| 2022-09-02 | $3.69 | $3.69 | $3.67 | $3.69 | $3.69 | 43,931,500 |
| 2022-09-01 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 41,161,300 |
| 2022-08-31 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 39,494,300 |
| 2022-08-30 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 54,697,210 |
| 2022-08-29 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 45,867,300 |
| 2022-08-26 | $3.75 | $3.76 | $3.75 | $3.76 | $3.76 | 49,992,900 |
| 2022-08-25 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 48,370,320 |
| 2022-08-24 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 51,535,890 |
| 2022-08-23 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 39,119,520 |
| 2022-08-22 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 42,788,600 |
| 2022-08-19 | $3.71 | $3.72 | $3.71 | $3.72 | $3.72 | 36,697,000 |
| 2022-08-18 | $3.72 | $3.73 | $3.72 | $3.72 | $3.72 | 43,272,900 |
| 2022-08-17 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 43,685,400 |
| 2022-08-16 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 32,486,000 |
| 2022-08-15 | $3.76 | $3.78 | $3.76 | $3.76 | $3.76 | 73,106,000 |
| 2022-08-12 | $3.74 | $3.76 | $3.74 | $3.75 | $3.75 | 45,762,800 |
| 2022-08-11 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 41,569,700 |
| 2022-08-10 | $3.76 | $3.77 | $3.75 | $3.75 | $3.75 | 42,464,710 |
| 2022-08-09 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 57,181,330 |
| 2022-08-08 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 39,440,400 |
| 2022-08-05 | $3.74 | $3.76 | $3.74 | $3.75 | $3.75 | 36,225,930 |
| 2022-08-04 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 51,322,300 |
| 2022-08-03 | $3.70 | $3.73 | $3.70 | $3.73 | $3.73 | 76,598,900 |
| 2022-08-02 | $3.75 | $3.77 | $3.73 | $3.74 | $3.74 | 42,944,900 |
| 2022-08-01 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 48,454,400 |
| 2022-07-29 | $3.68 | $3.71 | $3.68 | $3.71 | $3.71 | 61,845,300 |
| 2022-07-28 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 60,007,900 |
| 2022-07-27 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 67,314,400 |
| 2022-07-26 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 44,169,900 |
| 2022-07-25 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 29,624,100 |
| 2022-07-22 | $3.61 | $3.61 | $3.60 | $3.61 | $3.61 | 48,819,600 |
| 2022-07-21 | $3.57 | $3.57 | $3.55 | $3.56 | $3.56 | 46,179,000 |
| 2022-07-20 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 43,196,200 |
| 2022-07-19 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 43,900,900 |
| 2022-07-18 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 46,904,280 |
| 2022-07-15 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 47,755,100 |
| 2022-07-14 | $3.61 | $3.62 | $3.61 | $3.61 | $3.61 | 52,788,400 |
| 2022-07-13 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 46,133,800 |
| 2022-07-12 | $3.62 | $3.65 | $3.62 | $3.63 | $3.63 | 48,847,200 |
| 2022-07-11 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 39,360,300 |
| 2022-07-08 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 38,649,700 |
| 2022-07-07 | $3.64 | $3.64 | $3.62 | $3.64 | $3.64 | 48,863,800 |
| 2022-07-06 | $3.70 | $3.70 | $3.67 | $3.69 | $3.69 | 51,853,240 |
| 2022-07-05 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 44,649,800 |
| 2022-07-04 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 45,964,000 |
| 2022-07-01 | $3.76 | $3.76 | $3.74 | $3.74 | $3.74 | 64,300,130 |
| 2022-06-30 | $3.79 | $3.79 | $3.77 | $3.78 | $3.78 | 50,773,900 |
| 2022-06-29 | $3.79 | $3.80 | $3.78 | $3.79 | $3.79 | 54,327,100 |
| 2022-06-28 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 49,558,200 |
| 2022-06-27 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 57,058,700 |
| 2022-06-24 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 49,916,500 |
| 2022-06-23 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 54,574,100 |
| 2022-06-22 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 41,265,100 |
| 2022-06-21 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 69,694,300 |
| 2022-06-20 | $3.84 | $3.84 | $3.82 | $3.82 | $3.82 | 67,233,400 |
| 2022-06-17 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 59,375,500 |
| 2022-06-16 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 40,552,900 |
| 2022-06-15 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 56,269,000 |
| 2022-06-14 | $3.85 | $3.85 | $3.81 | $3.82 | $3.82 | 57,613,100 |
| 2022-06-13 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 97,423,800 |
| 2022-06-10 | $3.83 | $3.84 | $3.82 | $3.82 | $3.82 | 51,803,300 |
| 2022-06-09 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 71,995,600 |
| 2022-06-08 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 59,464,800 |
| 2022-06-07 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 47,101,440 |
| 2022-06-06 | $3.83 | $3.83 | $3.82 | $3.83 | $3.83 | 45,316,100 |
| 2022-06-02 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 50,837,500 |
| 2022-06-01 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 49,363,400 |
| 2022-05-31 | $3.84 | $3.84 | $3.83 | $3.84 | $3.84 | 46,982,900 |
| 2022-05-30 | $3.88 | $3.88 | $3.84 | $3.85 | $3.85 | 53,941,800 |
| 2022-05-27 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 42,195,900 |
| 2022-05-26 | $3.84 | $3.86 | $3.84 | $3.86 | $3.86 | 30,417,390 |
| 2022-05-25 | $3.84 | $3.86 | $3.84 | $3.85 | $3.85 | 55,932,600 |
| 2022-05-24 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 35,931,200 |
| 2022-05-23 | $3.83 | $3.85 | $3.83 | $3.83 | $3.83 | 41,797,900 |
| 2022-05-20 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 49,063,700 |
| 2022-05-19 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 37,725,600 |
| 2022-05-18 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 47,756,200 |
| 2022-05-17 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 49,522,500 |
| 2022-05-16 | $3.83 | $3.83 | $3.81 | $3.81 | $3.81 | 42,940,500 |
| 2022-05-13 | $3.85 | $3.85 | $3.84 | $3.85 | $3.85 | 43,060,700 |
| 2022-05-12 | $3.87 | $3.89 | $3.87 | $3.89 | $3.89 | 43,056,100 |
| 2022-05-11 | $3.84 | $3.85 | $3.83 | $3.85 | $3.85 | 36,533,800 |
| 2022-05-10 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 38,729,200 |
| 2022-05-09 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 44,428,300 |
| 2022-05-06 | $3.87 | $3.88 | $3.86 | $3.88 | $3.88 | 38,137,500 |
| 2022-05-05 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 41,977,900 |
| 2022-05-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-05-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-04-29 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 41,888,400 |
| 2022-04-28 | $3.84 | $3.85 | $3.82 | $3.85 | $3.85 | 68,259,700 |
| 2022-04-27 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 63,311,200 |
| 2022-04-26 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 87,204,700 |
| 2022-04-25 | $3.89 | $3.90 | $3.87 | $3.88 | $3.88 | 62,252,700 |
| 2022-04-22 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 60,779,900 |
| 2022-04-21 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 34,027,400 |
| 2022-04-20 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 42,694,700 |
| 2022-04-19 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 45,906,700 |
| 2022-04-18 | $3.93 | $3.93 | $3.91 | $3.93 | $3.93 | 48,392,500 |
| 2022-04-15 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 37,705,800 |
| 2022-04-14 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 41,774,600 |
| 2022-04-13 | $3.86 | $3.89 | $3.86 | $3.88 | $3.88 | 45,080,300 |
| 2022-04-12 | $3.88 | $3.88 | $3.86 | $3.86 | $3.86 | 53,132,600 |
| 2022-04-11 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 46,245,700 |
| 2022-04-08 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 45,633,900 |
| 2022-04-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 43,120,900 |
| 2022-04-06 | $3.81 | $3.81 | $3.79 | $3.80 | $3.80 | 38,582,800 |
| 2022-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2022-04-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2022-04-01 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 55,148,200 |
| 2022-03-31 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 41,135,990 |
| 2022-03-30 | $3.81 | $3.81 | $3.79 | $3.80 | $3.80 | 39,643,400 |
| 2022-03-29 | $3.82 | $3.82 | $3.79 | $3.81 | $3.81 | 37,023,810 |
| 2022-03-28 | $3.87 | $3.87 | $3.83 | $3.83 | $3.83 | 57,394,100 |
| 2022-03-25 | $3.87 | $3.89 | $3.86 | $3.87 | $3.87 | 42,061,600 |
| 2022-03-24 | $3.85 | $3.85 | $3.84 | $3.84 | $3.84 | 67,930,100 |
| 2022-03-23 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 37,856,200 |
| 2022-03-22 | $3.81 | $3.83 | $3.81 | $3.82 | $3.82 | 42,836,200 |
| 2022-03-21 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 65,272,900 |
| 2022-03-18 | $3.81 | $3.83 | $3.80 | $3.81 | $3.81 | 99,370,400 |
| 2022-03-17 | $3.78 | $3.82 | $3.78 | $3.81 | $3.81 | 67,298,300 |
| 2022-03-16 | $3.79 | $3.79 | $3.75 | $3.76 | $3.76 | 53,148,920 |
| 2022-03-15 | $3.85 | $3.85 | $3.78 | $3.80 | $3.80 | 53,932,700 |
| 2022-03-14 | $3.89 | $3.89 | $3.87 | $3.88 | $3.88 | 35,524,800 |
| 2022-03-11 | $3.90 | $3.92 | $3.89 | $3.90 | $3.90 | 56,947,390 |
| 2022-03-10 | $3.85 | $3.90 | $3.82 | $3.89 | $3.89 | 69,625,300 |
| 2022-03-09 | $4.00 | $4.03 | $4.00 | $4.02 | $4.02 | 82,251,160 |
| 2022-03-08 | $3.88 | $3.98 | $3.88 | $3.98 | $3.98 | 81,660,200 |
| 2022-03-07 | $3.89 | $3.91 | $3.87 | $3.89 | $3.89 | 69,036,700 |
| 2022-03-04 | $3.81 | $3.81 | $3.79 | $3.80 | $3.80 | 58,328,200 |
| 2022-03-03 | $3.79 | $3.79 | $3.76 | $3.79 | $3.79 | 78,987,170 |
| 2022-03-02 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 41,847,220 |
| 2022-03-01 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 34,025,600 |
| 2022-02-28 | $3.75 | $3.77 | $3.74 | $3.75 | $3.75 | 43,937,600 |
| 2022-02-25 | $3.77 | $3.77 | $3.75 | $3.77 | $3.77 | 42,766,800 |
| 2022-02-24 | $3.75 | $3.84 | $3.75 | $3.81 | $3.81 | 64,242,800 |
| 2022-02-23 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 38,431,300 |
| 2022-02-22 | $3.76 | $3.76 | $3.72 | $3.76 | $3.76 | 43,662,300 |
| 2022-02-21 | $3.72 | $3.73 | $3.71 | $3.71 | $3.71 | 54,957,700 |
| 2022-02-18 | $3.73 | $3.74 | $3.71 | $3.72 | $3.72 | 36,012,500 |
| 2022-02-17 | $3.67 | $3.70 | $3.67 | $3.69 | $3.69 | 41,346,200 |
| 2022-02-16 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 33,612,500 |
| 2022-02-15 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 40,566,500 |
| 2022-02-14 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 39,386,980 |
| 2022-02-11 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 31,435,600 |
| 2022-02-10 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 22,578,900 |
| 2022-02-09 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 29,551,900 |
| 2022-02-08 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 43,957,500 |
| 2022-02-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 37,729,000 |
| 2022-02-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-02-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-01-28 | $3.56 | $3.56 | $3.55 | $3.56 | $3.56 | 37,481,500 |
| 2022-01-27 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 62,553,500 |
| 2022-01-26 | $3.64 | $3.64 | $3.63 | $3.64 | $3.64 | 28,833,700 |
| 2022-01-25 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 25,756,200 |
| 2022-01-24 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 27,375,000 |
| 2022-01-21 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 38,553,000 |
| 2022-01-20 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 47,271,800 |
| 2022-01-19 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 37,287,300 |
| 2022-01-18 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 34,879,900 |
| 2022-01-17 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 25,892,000 |
| 2022-01-14 | $3.61 | $3.62 | $3.61 | $3.61 | $3.61 | 51,027,900 |
| 2022-01-13 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 45,830,700 |
| 2022-01-12 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 47,456,100 |
| 2022-01-11 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 63,039,620 |
| 2022-01-10 | $3.56 | $3.57 | $3.56 | $3.56 | $3.56 | 65,276,400 |
| 2022-01-07 | $3.57 | $3.57 | $3.55 | $3.56 | $3.56 | 44,650,400 |
| 2022-01-06 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 77,310,300 |
| 2022-01-05 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 67,541,300 |
| 2022-01-04 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 66,730,300 |
| 2022-01-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-12-31 | $3.58 | $3.61 | $3.58 | $3.61 | $3.61 | 40,835,800 |
| 2021-12-30 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 48,765,500 |
| 2021-12-29 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 50,067,000 |
| 2021-12-28 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 39,451,600 |
| 2021-12-27 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 45,213,200 |
| 2021-12-24 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 48,353,000 |
| 2021-12-23 | $3.58 | $3.60 | $3.58 | $3.59 | $3.59 | 80,245,900 |
| 2021-12-22 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 63,805,500 |
| 2021-12-21 | $3.57 | $3.57 | $3.56 | $3.56 | $3.56 | 31,242,600 |
| 2021-12-20 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 38,751,600 |
| 2021-12-17 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 67,223,200 |
| 2021-12-16 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 54,281,000 |
| 2021-12-15 | $3.55 | $3.55 | $3.51 | $3.51 | $3.51 | 41,330,700 |
| 2021-12-14 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 52,144,500 |
| 2021-12-13 | $3.55 | $3.56 | $3.55 | $3.55 | $3.55 | 51,283,900 |
| 2021-12-10 | $3.54 | $3.55 | $3.52 | $3.53 | $3.53 | 48,828,900 |
| 2021-12-09 | $3.54 | $3.54 | $3.53 | $3.54 | $3.54 | 74,823,200 |
| 2021-12-08 | $3.55 | $3.56 | $3.55 | $3.55 | $3.55 | 55,358,900 |
| 2021-12-07 | $3.55 | $3.55 | $3.54 | $3.55 | $3.55 | 41,555,000 |
| 2021-12-06 | $3.54 | $3.56 | $3.54 | $3.55 | $3.55 | 54,972,300 |
| 2021-12-03 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 55,728,300 |
| 2021-12-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 44,666,600 |
| 2021-12-01 | $3.54 | $3.56 | $3.53 | $3.56 | $3.56 | 64,387,600 |
| 2021-11-30 | $3.56 | $3.57 | $3.55 | $3.57 | $3.57 | 68,133,600 |
| 2021-11-29 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 50,468,500 |
| 2021-11-26 | $3.58 | $3.59 | $3.57 | $3.59 | $3.59 | 77,597,000 |
| 2021-11-25 | $3.57 | $3.58 | $3.57 | $3.57 | $3.57 | 47,587,100 |
| 2021-11-24 | $3.57 | $3.58 | $3.56 | $3.57 | $3.57 | 55,011,500 |
| 2021-11-23 | $3.61 | $3.61 | $3.59 | $3.59 | $3.59 | 46,139,200 |
| 2021-11-22 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 53,945,000 |
| 2021-11-19 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 43,980,750 |
| 2021-11-18 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 44,314,400 |
| 2021-11-17 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 42,929,500 |
| 2021-11-16 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 50,363,600 |
| 2021-11-15 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 50,368,400 |
| 2021-11-12 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 49,030,300 |
| 2021-11-11 | $3.68 | $3.70 | $3.67 | $3.69 | $3.69 | 49,770,580 |
| 2021-11-10 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 42,168,300 |
| 2021-11-09 | $3.62 | $3.64 | $3.62 | $3.63 | $3.63 | 52,184,500 |
| 2021-11-08 | $3.62 | $3.64 | $3.62 | $3.62 | $3.62 | 49,192,700 |
| 2021-11-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 41,762,200 |
| 2021-11-04 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 44,839,600 |
| 2021-11-03 | $3.57 | $3.57 | $3.55 | $3.55 | $3.55 | 51,555,100 |
| 2021-11-02 | $3.57 | $3.58 | $3.57 | $3.58 | $3.58 | 48,799,000 |
| 2021-11-01 | $3.57 | $3.57 | $3.56 | $3.56 | $3.56 | 33,162,300 |
| 2021-10-29 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 42,172,500 |
| 2021-10-28 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 53,775,700 |
| 2021-10-27 | $3.57 | $3.57 | $3.54 | $3.56 | $3.56 | 48,231,000 |
| 2021-10-26 | $3.58 | $3.59 | $3.58 | $3.58 | $3.58 | 48,422,800 |
| 2021-10-25 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 50,593,600 |
| 2021-10-22 | $3.56 | $3.58 | $3.56 | $3.58 | $3.58 | 42,225,200 |
| 2021-10-21 | $3.56 | $3.57 | $3.55 | $3.56 | $3.56 | 46,738,980 |
| 2021-10-20 | $3.56 | $3.56 | $3.53 | $3.55 | $3.55 | 52,233,000 |
| 2021-10-19 | $3.55 | $3.56 | $3.54 | $3.56 | $3.56 | 50,193,900 |
| 2021-10-18 | $3.57 | $3.57 | $3.54 | $3.55 | $3.55 | 50,846,700 |
| 2021-10-15 | $3.60 | $3.61 | $3.59 | $3.59 | $3.59 | 48,773,400 |
| 2021-10-14 | $3.60 | $3.60 | $3.59 | $3.60 | $3.60 | 48,324,900 |
| 2021-10-13 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 50,061,900 |
| 2021-10-12 | $3.54 | $3.56 | $3.54 | $3.56 | $3.56 | 50,796,900 |
| 2021-10-11 | $3.55 | $3.55 | $3.53 | $3.53 | $3.53 | 50,284,500 |
| 2021-10-08 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 54,384,700 |
| 2021-10-07 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2021-10-06 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2021-09-30 | $3.52 | $3.52 | $3.50 | $3.51 | $3.51 | 55,108,300 |
| 2021-09-29 | $3.52 | $3.53 | $3.51 | $3.52 | $3.52 | 50,924,100 |
| 2021-09-28 | $3.55 | $3.55 | $3.52 | $3.53 | $3.53 | 52,461,800 |
| 2021-09-27 | $3.55 | $3.57 | $3.55 | $3.56 | $3.56 | 48,770,100 |
| 2021-09-24 | $3.55 | $3.55 | $3.54 | $3.55 | $3.55 | 32,498,500 |
| 2021-09-23 | $3.58 | $3.58 | $3.56 | $3.57 | $3.57 | 31,169,100 |
| 2021-09-22 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 39,882,000 |
| 2021-09-21 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-09-20 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2021-09-17 | $3.56 | $3.56 | $3.54 | $3.56 | $3.56 | 45,612,200 |
| 2021-09-16 | $3.61 | $3.61 | $3.58 | $3.59 | $3.59 | 48,424,600 |
| 2021-09-15 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 43,993,600 |
| 2021-09-14 | $3.61 | $3.61 | $3.60 | $3.61 | $3.61 | 40,524,270 |
| 2021-09-13 | $3.61 | $3.61 | $3.59 | $3.60 | $3.60 | 48,056,500 |
| 2021-09-10 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 53,521,000 |
| 2021-09-09 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 47,522,200 |
| 2021-09-08 | $3.63 | $3.63 | $3.61 | $3.62 | $3.62 | 43,617,400 |
| 2021-09-07 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 55,996,900 |
| 2021-09-06 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 39,515,000 |
| 2021-09-03 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 50,463,400 |
| 2021-09-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 44,580,800 |
| 2021-09-01 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 55,940,300 |
| 2021-08-31 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 41,216,000 |
| 2021-08-30 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 55,344,800 |
| 2021-08-27 | $3.63 | $3.65 | $3.63 | $3.65 | $3.65 | 38,642,600 |
| 2021-08-26 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 47,672,800 |
| 2021-08-25 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 39,895,500 |
| 2021-08-24 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 46,314,900 |
| 2021-08-23 | $3.60 | $3.62 | $3.59 | $3.62 | $3.62 | 47,907,300 |
| 2021-08-20 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 47,442,200 |
| 2021-08-19 | $3.62 | $3.62 | $3.59 | $3.61 | $3.61 | 67,009,900 |
| 2021-08-18 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 50,159,800 |
| 2021-08-17 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 55,340,300 |
| 2021-08-16 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 41,102,200 |
| 2021-08-13 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 45,642,100 |
| 2021-08-12 | $3.54 | $3.55 | $3.53 | $3.55 | $3.55 | 53,482,800 |
| 2021-08-11 | $3.51 | $3.52 | $3.51 | $3.51 | $3.51 | 52,700,900 |
| 2021-08-10 | $3.52 | $3.52 | $3.51 | $3.52 | $3.52 | 46,847,400 |
| 2021-08-09 | $3.53 | $3.54 | $3.51 | $3.53 | $3.53 | 70,252,500 |
| 2021-08-06 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 45,800,700 |
| 2021-08-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 45,664,300 |
| 2021-08-04 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 38,162,500 |
| 2021-08-03 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 48,592,300 |
| 2021-08-02 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 44,483,200 |
| 2021-07-30 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 65,027,500 |
| 2021-07-29 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 34,987,200 |
| 2021-07-28 | $3.65 | $3.67 | $3.65 | $3.66 | $3.66 | 33,084,400 |
| 2021-07-27 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 41,541,700 |
| 2021-07-26 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 38,851,000 |
| 2021-07-23 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 46,520,000 |
| 2021-07-22 | $3.64 | $3.64 | $3.62 | $3.63 | $3.63 | 44,239,900 |
| 2021-07-21 | $3.63 | $3.66 | $3.63 | $3.66 | $3.66 | 37,546,000 |
| 2021-07-20 | $3.66 | $3.68 | $3.66 | $3.67 | $3.67 | 42,468,400 |
| 2021-07-19 | $3.67 | $3.67 | $3.64 | $3.64 | $3.64 | 43,628,500 |
| 2021-07-16 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 36,817,200 |
| 2021-07-15 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 48,444,300 |
| 2021-07-14 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 47,970,600 |
| 2021-07-13 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 30,442,700 |
| 2021-07-12 | $3.65 | $3.66 | $3.63 | $3.64 | $3.64 | 35,970,500 |
| 2021-07-09 | $3.64 | $3.66 | $3.64 | $3.65 | $3.65 | 45,892,300 |
| 2021-07-08 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 44,146,700 |
| 2021-07-07 | $3.64 | $3.64 | $3.63 | $3.64 | $3.64 | 42,870,460 |
| 2021-07-06 | $3.62 | $3.65 | $3.62 | $3.64 | $3.64 | 61,106,400 |
| 2021-07-05 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 49,674,300 |
| 2021-07-02 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 47,559,900 |
| 2021-07-01 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 34,217,410 |
| 2021-06-30 | $3.56 | $3.56 | $3.54 | $3.55 | $3.55 | 42,890,100 |
| 2021-06-29 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 43,680,200 |
| 2021-06-28 | $3.59 | $3.61 | $3.57 | $3.60 | $3.60 | 48,259,200 |
| 2021-06-25 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 48,271,300 |
| 2021-06-24 | $3.61 | $3.61 | $3.59 | $3.59 | $3.59 | 53,885,400 |
| 2021-06-23 | $3.61 | $3.61 | $3.60 | $3.61 | $3.61 | 47,948,600 |
| 2021-06-22 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 51,471,900 |
| 2021-06-21 | $3.58 | $3.60 | $3.57 | $3.59 | $3.59 | 50,706,900 |
| 2021-06-18 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 44,861,100 |
| 2021-06-17 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 47,012,600 |
| 2021-06-16 | $3.68 | $3.70 | $3.67 | $3.69 | $3.69 | 62,481,900 |
| 2021-06-15 | $3.69 | $3.70 | $3.67 | $3.69 | $3.69 | 54,422,100 |
| 2021-06-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-06-11 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 38,633,900 |
| 2021-06-10 | $3.73 | $3.75 | $3.72 | $3.73 | $3.73 | 46,257,420 |
| 2021-06-09 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 33,437,700 |
| 2021-06-08 | $3.76 | $3.76 | $3.73 | $3.74 | $3.74 | 43,379,700 |
| 2021-06-07 | $3.72 | $3.73 | $3.72 | $3.72 | $3.72 | 38,820,200 |
| 2021-06-04 | $3.67 | $3.71 | $3.64 | $3.70 | $3.70 | 49,907,100 |
| 2021-06-03 | $3.77 | $3.78 | $3.73 | $3.74 | $3.74 | 40,333,000 |
| 2021-06-02 | $3.80 | $3.80 | $3.74 | $3.76 | $3.76 | 52,874,190 |
| 2021-06-01 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 49,303,300 |
| 2021-05-31 | $3.80 | $3.81 | $3.79 | $3.79 | $3.79 | 67,876,900 |
| 2021-05-28 | $3.79 | $3.79 | $3.76 | $3.76 | $3.76 | 40,107,600 |
| 2021-05-27 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 35,338,910 |
| 2021-05-26 | $3.82 | $3.83 | $3.80 | $3.81 | $3.81 | 44,090,900 |
| 2021-05-25 | $3.77 | $3.78 | $3.75 | $3.78 | $3.78 | 45,427,900 |
| 2021-05-24 | $3.79 | $3.81 | $3.79 | $3.79 | $3.79 | 47,251,700 |
| 2021-05-21 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 35,623,800 |
| 2021-05-20 | $3.77 | $3.79 | $3.76 | $3.77 | $3.77 | 45,101,700 |
| 2021-05-19 | $3.77 | $3.77 | $3.75 | $3.77 | $3.77 | 43,863,400 |
| 2021-05-18 | $3.75 | $3.78 | $3.75 | $3.77 | $3.77 | 44,829,900 |
| 2021-05-17 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 60,310,200 |
| 2021-05-14 | $3.69 | $3.71 | $3.68 | $3.70 | $3.70 | 48,098,200 |
| 2021-05-13 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 44,608,700 |
| 2021-05-12 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 43,896,700 |
| 2021-05-11 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 49,216,700 |
| 2021-05-10 | $3.69 | $3.70 | $3.68 | $3.69 | $3.69 | 61,360,100 |
| 2021-05-07 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 41,582,500 |
| 2021-05-06 | $3.62 | $3.65 | $3.62 | $3.64 | $3.64 | 41,009,710 |
| 2021-05-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-05-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-04-30 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 47,119,800 |
| 2021-04-29 | $3.62 | $3.63 | $3.61 | $3.61 | $3.61 | 52,286,790 |
| 2021-04-28 | $3.61 | $3.61 | $3.59 | $3.60 | $3.60 | 53,310,200 |
| 2021-04-27 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 51,491,300 |
| 2021-04-26 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 66,587,400 |
| 2021-04-23 | $3.63 | $3.64 | $3.62 | $3.63 | $3.63 | 53,060,400 |
| 2021-04-22 | $3.65 | $3.65 | $3.63 | $3.64 | $3.64 | 47,203,500 |
| 2021-04-21 | $3.62 | $3.64 | $3.62 | $3.64 | $3.64 | 50,328,100 |
| 2021-04-20 | $3.62 | $3.62 | $3.59 | $3.60 | $3.60 | 57,639,700 |
| 2021-04-19 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 60,681,000 |
| 2021-04-16 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 54,053,840 |
| 2021-04-15 | $3.56 | $3.58 | $3.55 | $3.58 | $3.58 | 53,183,500 |
| 2021-04-14 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 52,248,200 |
| 2021-04-13 | $3.55 | $3.56 | $3.54 | $3.54 | $3.54 | 47,317,000 |
| 2021-04-12 | $3.59 | $3.59 | $3.56 | $3.58 | $3.58 | 41,673,000 |
| 2021-04-09 | $3.60 | $3.61 | $3.59 | $3.60 | $3.60 | 51,696,240 |
| 2021-04-08 | $3.56 | $3.59 | $3.56 | $3.58 | $3.58 | 61,640,000 |
| 2021-04-07 | $3.56 | $3.57 | $3.56 | $3.57 | $3.57 | 40,255,980 |
| 2021-04-06 | $3.57 | $3.57 | $3.55 | $3.56 | $3.56 | 46,391,900 |
| 2021-04-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-04-02 | $3.57 | $3.58 | $3.57 | $3.58 | $3.58 | 34,261,900 |
| 2021-04-01 | $3.50 | $3.54 | $3.50 | $3.53 | $3.53 | 42,436,700 |
| 2021-03-31 | $3.47 | $3.47 | $3.45 | $3.46 | $3.46 | 67,009,200 |
| 2021-03-30 | $3.53 | $3.53 | $3.50 | $3.50 | $3.50 | 42,501,600 |
| 2021-03-29 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 37,199,900 |
| 2021-03-26 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 44,587,800 |
| 2021-03-25 | $3.55 | $3.57 | $3.55 | $3.55 | $3.55 | 37,743,800 |
| 2021-03-24 | $3.54 | $3.55 | $3.53 | $3.54 | $3.54 | 58,332,700 |
| 2021-03-23 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 27,686,200 |
| 2021-03-22 | $3.55 | $3.56 | $3.53 | $3.54 | $3.54 | 57,870,200 |
| 2021-03-19 | $3.54 | $3.56 | $3.53 | $3.55 | $3.55 | 52,995,900 |
| 2021-03-18 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 40,534,000 |
| 2021-03-17 | $3.53 | $3.54 | $3.53 | $3.54 | $3.54 | 39,699,800 |
| 2021-03-16 | $3.53 | $3.54 | $3.53 | $3.53 | $3.53 | 47,296,300 |
| 2021-03-15 | $3.53 | $3.54 | $3.52 | $3.52 | $3.52 | 42,254,200 |
| 2021-03-12 | $3.52 | $3.52 | $3.49 | $3.49 | $3.49 | 45,143,800 |
| 2021-03-11 | $3.52 | $3.55 | $3.52 | $3.54 | $3.54 | 56,416,500 |
| 2021-03-10 | $3.51 | $3.52 | $3.50 | $3.51 | $3.51 | 50,032,600 |
| 2021-03-09 | $3.49 | $3.49 | $3.45 | $3.47 | $3.47 | 47,500,560 |
| 2021-03-08 | $3.49 | $3.50 | $3.48 | $3.49 | $3.49 | 59,978,000 |
| 2021-03-05 | $3.44 | $3.45 | $3.43 | $3.45 | $3.45 | 58,613,000 |
| 2021-03-04 | $3.52 | $3.52 | $3.47 | $3.48 | $3.48 | 50,596,200 |
| 2021-03-03 | $3.53 | $3.53 | $3.51 | $3.52 | $3.52 | 32,754,900 |
| 2021-03-02 | $3.50 | $3.51 | $3.47 | $3.50 | $3.50 | 61,176,200 |
| 2021-03-01 | $3.54 | $3.57 | $3.54 | $3.56 | $3.56 | 68,085,100 |
| 2021-02-26 | $3.60 | $3.61 | $3.57 | $3.58 | $3.58 | 42,436,300 |
| 2021-02-25 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 43,415,900 |
| 2021-02-24 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 42,704,600 |
| 2021-02-23 | $3.66 | $3.69 | $3.66 | $3.68 | $3.68 | 33,540,500 |
| 2021-02-22 | $3.62 | $3.65 | $3.62 | $3.64 | $3.64 | 39,584,800 |
| 2021-02-19 | $3.59 | $3.61 | $3.58 | $3.60 | $3.60 | 39,374,200 |
| 2021-02-18 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 41,487,400 |
| 2021-02-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-16 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-15 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-11 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-02-10 | $3.71 | $3.73 | $3.70 | $3.72 | $3.72 | 29,835,400 |
| 2021-02-09 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 32,841,600 |
| 2021-02-08 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 46,311,600 |
| 2021-02-05 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 50,728,600 |
| 2021-02-04 | $3.71 | $3.71 | $3.66 | $3.69 | $3.69 | 41,750,300 |
| 2021-02-03 | $3.73 | $3.73 | $3.71 | $3.72 | $3.72 | 33,843,000 |
| 2021-02-02 | $3.78 | $3.78 | $3.75 | $3.75 | $3.75 | 56,629,200 |
| 2021-02-01 | $3.74 | $3.79 | $3.74 | $3.78 | $3.78 | 52,566,800 |
| 2021-01-29 | $3.73 | $3.75 | $3.73 | $3.74 | $3.74 | 38,740,310 |
| 2021-01-28 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 45,977,000 |
| 2021-01-27 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 37,811,700 |
| 2021-01-26 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 36,117,700 |
| 2021-01-25 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 42,497,600 |
| 2021-01-22 | $3.78 | $3.78 | $3.76 | $3.77 | $3.77 | 167,806,800 |
| 2021-01-21 | $3.77 | $3.79 | $3.77 | $3.79 | $3.79 | 44,439,100 |
| 2021-01-20 | $3.76 | $3.76 | $3.74 | $3.76 | $3.76 | 74,245,600 |
| 2021-01-19 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 109,223,700 |
| 2021-01-18 | $3.70 | $3.75 | $3.70 | $3.74 | $3.74 | 116,362,400 |
| 2021-01-15 | $3.76 | $3.76 | $3.74 | $3.75 | $3.75 | 52,047,000 |
| 2021-01-14 | $3.76 | $3.76 | $3.71 | $3.74 | $3.74 | 59,783,800 |
| 2021-01-13 | $3.77 | $3.78 | $3.76 | $3.76 | $3.76 | 61,707,000 |
| 2021-01-12 | $3.74 | $3.77 | $3.74 | $3.77 | $3.77 | 44,745,500 |
| 2021-01-11 | $3.72 | $3.75 | $3.51 | $3.74 | $3.74 | 46,323,900 |
| 2021-01-08 | $3.85 | $3.86 | $3.84 | $3.84 | $3.84 | 53,985,900 |
| 2021-01-07 | $3.84 | $3.87 | $3.84 | $3.87 | $3.87 | 50,939,800 |
| 2021-01-06 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 75,768,700 |
| 2021-01-05 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 67,220,800 |
| 2021-01-04 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 85,005,100 |
| 2021-01-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2020-12-31 | $3.82 | $3.83 | $3.80 | $3.81 | $3.81 | 74,107,790 |
| 2020-12-30 | $3.80 | $3.81 | $3.79 | $3.79 | $3.79 | 45,911,800 |
| 2020-12-29 | $3.81 | $3.82 | $3.80 | $3.80 | $3.80 | 59,650,700 |
| 2020-12-28 | $3.83 | $3.85 | $3.79 | $3.82 | $3.82 | 59,336,890 |
| 2020-12-25 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 55,775,200 |
| 2020-12-24 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 57,630,830 |
| 2020-12-23 | $3.79 | $3.79 | $3.78 | $3.78 | $3.78 | 45,581,600 |
| 2020-12-22 | $3.82 | $3.82 | $3.79 | $3.79 | $3.79 | 44,286,800 |
| 2020-12-21 | $3.83 | $3.87 | $3.83 | $3.85 | $3.85 | 38,232,900 |
| 2020-12-18 | $3.78 | $3.81 | $3.78 | $3.80 | $3.80 | 52,447,030 |
| 2020-12-17 | $3.76 | $3.78 | $3.76 | $3.78 | $3.78 | 42,669,800 |
| 2020-12-16 | $3.75 | $3.76 | $3.74 | $3.76 | $3.76 | 40,043,100 |
| 2020-12-15 | $3.70 | $3.73 | $3.70 | $3.73 | $3.73 | 32,516,200 |
| 2020-12-14 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 49,483,200 |
| 2020-12-11 | $3.71 | $3.71 | $3.70 | $3.70 | $3.70 | 52,483,500 |
| 2020-12-10 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 43,522,600 |
| 2020-12-09 | $3.76 | $3.77 | $3.73 | $3.74 | $3.74 | 40,857,600 |
| 2020-12-08 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 56,093,470 |
| 2020-12-07 | $3.71 | $3.72 | $3.69 | $3.71 | $3.71 | 44,032,500 |
| 2020-12-04 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 56,337,800 |
| 2020-12-03 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 61,440,200 |
| 2020-12-02 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 62,986,900 |
| 2020-12-01 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 57,674,500 |
| 2020-11-30 | $3.63 | $3.63 | $3.57 | $3.59 | $3.59 | 82,275,800 |
| 2020-11-27 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 45,196,400 |
| 2020-11-26 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 63,804,600 |
| 2020-11-25 | $3.70 | $3.70 | $3.67 | $3.68 | $3.68 | 67,016,200 |
| 2020-11-24 | $3.74 | $3.74 | $3.71 | $3.72 | $3.72 | 73,273,350 |
| 2020-11-23 | $3.81 | $3.82 | $3.81 | $3.81 | $3.81 | 46,264,400 |
| 2020-11-20 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 46,324,400 |
| 2020-11-19 | $3.82 | $3.82 | $3.79 | $3.80 | $3.80 | 34,701,200 |
| 2020-11-18 | $3.84 | $3.84 | $3.81 | $3.82 | $3.82 | 55,390,700 |
| 2020-11-17 | $3.85 | $3.85 | $3.84 | $3.85 | $3.85 | 34,395,600 |
| 2020-11-16 | $3.87 | $3.87 | $3.85 | $3.85 | $3.85 | 34,632,000 |
| 2020-11-13 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 40,481,700 |
| 2020-11-12 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 42,949,000 |
| 2020-11-11 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 43,516,710 |
| 2020-11-10 | $3.91 | $3.91 | $3.81 | $3.85 | $3.85 | 55,537,100 |
| 2020-11-09 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 45,279,700 |
| 2020-11-06 | $3.96 | $3.98 | $3.96 | $3.96 | $3.96 | 79,947,770 |
| 2020-11-05 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 37,851,700 |
| 2020-11-04 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 66,979,700 |
| 2020-11-03 | $3.91 | $3.92 | $3.90 | $3.91 | $3.91 | 80,374,400 |
| 2020-11-02 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 58,779,500 |
| 2020-10-30 | $3.87 | $3.87 | $3.85 | $3.86 | $3.86 | 48,632,600 |
| 2020-10-29 | $3.89 | $3.89 | $3.87 | $3.88 | $3.88 | 80,239,900 |
| 2020-10-28 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 58,367,400 |
| 2020-10-27 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 52,022,550 |
| 2020-10-26 | $3.92 | $3.92 | $3.89 | $3.90 | $3.90 | 89,999,100 |
| 2020-10-23 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 47,372,900 |
| 2020-10-22 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 56,561,600 |
| 2020-10-21 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 89,531,300 |
| 2020-10-20 | $3.92 | $3.92 | $3.90 | $3.92 | $3.92 | 43,963,200 |
| 2020-10-19 | $3.92 | $3.94 | $3.91 | $3.93 | $3.93 | 87,483,700 |
| 2020-10-16 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 43,067,900 |
| 2020-10-15 | $3.91 | $3.92 | $3.90 | $3.91 | $3.91 | 71,908,300 |
| 2020-10-14 | $3.92 | $3.92 | $3.89 | $3.92 | $3.92 | 73,262,700 |
| 2020-10-13 | $3.98 | $3.98 | $3.96 | $3.97 | $3.97 | 61,879,400 |
| 2020-10-12 | $3.98 | $4.00 | $3.98 | $3.98 | $3.98 | 55,520,000 |
| 2020-10-09 | $3.93 | $3.95 | $3.92 | $3.93 | $3.93 | 40,930,100 |
| 2020-10-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-10-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-10-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-10-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2020-09-30 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 45,918,600 |
| 2020-09-29 | $3.92 | $3.94 | $3.91 | $3.93 | $3.93 | 59,149,100 |
| 2020-09-28 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 67,139,400 |
| 2020-09-25 | $3.88 | $3.90 | $3.86 | $3.89 | $3.89 | 90,151,600 |
| 2020-09-24 | $3.88 | $3.88 | $3.83 | $3.85 | $3.85 | 65,246,890 |
| 2020-09-23 | $3.95 | $3.95 | $3.88 | $3.89 | $3.89 | 82,086,000 |
| 2020-09-22 | $3.97 | $4.01 | $3.93 | $3.95 | $3.95 | 87,779,400 |
| 2020-09-21 | $4.05 | $4.05 | $4.04 | $4.04 | $4.04 | 44,296,700 |
| 2020-09-18 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 54,102,700 |
| 2020-09-17 | $4.05 | $4.05 | $4.01 | $4.02 | $4.02 | 63,364,400 |
| 2020-09-16 | $4.05 | $4.06 | $4.04 | $4.05 | $4.05 | 42,635,000 |
| 2020-09-15 | $4.06 | $4.08 | $4.05 | $4.07 | $4.07 | 53,286,800 |
| 2020-09-14 | $4.05 | $4.06 | $4.05 | $4.05 | $4.05 | 41,090,000 |
| 2020-09-11 | $4.06 | $4.06 | $4.03 | $4.05 | $4.05 | 50,588,100 |
| 2020-09-10 | $4.06 | $4.07 | $4.05 | $4.06 | $4.06 | 43,887,100 |
| 2020-09-09 | $4.03 | $4.04 | $4.02 | $4.03 | $4.03 | 83,186,700 |
| 2020-09-08 | $4.02 | $4.04 | $4.01 | $4.03 | $4.03 | 66,604,500 |
| 2020-09-07 | $4.04 | $4.05 | $4.02 | $4.03 | $4.03 | 48,622,900 |
| 2020-09-04 | $4.02 | $4.04 | $4.02 | $4.03 | $4.03 | 50,673,800 |
| 2020-09-03 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 48,266,300 |
| 2020-09-02 | $4.11 | $4.11 | $4.08 | $4.09 | $4.09 | 40,821,300 |
| 2020-09-01 | $4.10 | $4.14 | $4.10 | $4.13 | $4.13 | 45,347,200 |
| 2020-08-31 | $4.10 | $4.11 | $4.08 | $4.09 | $4.09 | 50,633,900 |
| 2020-08-28 | $4.05 | $4.08 | $4.04 | $4.07 | $4.07 | 36,211,600 |
| 2020-08-27 | $4.05 | $4.07 | $4.05 | $4.07 | $4.07 | 61,088,380 |
| 2020-08-26 | $4.03 | $4.04 | $4.02 | $4.02 | $4.02 | 37,014,100 |
| 2020-08-25 | $4.02 | $4.05 | $4.02 | $4.03 | $4.03 | 63,511,520 |
| 2020-08-24 | $4.03 | $4.03 | $4.01 | $4.02 | $4.02 | 46,817,400 |
| 2020-08-21 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 50,522,860 |
| 2020-08-20 | $4.05 | $4.07 | $4.01 | $4.05 | $4.05 | 51,516,600 |
| 2020-08-19 | $4.19 | $4.19 | $4.13 | $4.14 | $4.14 | 52,375,700 |
| 2020-08-18 | $4.17 | $4.19 | $4.16 | $4.19 | $4.19 | 56,774,200 |
| 2020-08-17 | $4.05 | $4.10 | $4.05 | $4.09 | $4.09 | 65,418,470 |
| 2020-08-14 | $4.10 | $4.11 | $4.04 | $4.05 | $4.05 | 62,869,600 |
| 2020-08-13 | $4.02 | $4.04 | $4.00 | $4.01 | $4.01 | 69,760,200 |
| 2020-08-12 | $3.97 | $4.10 | $3.93 | $3.97 | $3.97 | 37,855,300 |
| 2020-08-11 | $4.29 | $4.30 | $4.20 | $4.22 | $4.22 | 53,981,100 |
| 2020-08-10 | $4.26 | $4.32 | $4.26 | $4.31 | $4.31 | 50,163,340 |
| 2020-08-07 | $4.35 | $4.38 | $4.33 | $4.34 | $4.34 | 52,604,500 |
| 2020-08-06 | $4.31 | $4.32 | $4.29 | $4.32 | $4.32 | 52,323,200 |
| 2020-08-05 | $4.26 | $4.29 | $4.24 | $4.28 | $4.28 | 59,447,400 |
| 2020-08-04 | $4.17 | $4.18 | $4.16 | $4.17 | $4.17 | 63,022,700 |
| 2020-08-03 | $4.18 | $4.18 | $4.16 | $4.17 | $4.17 | 84,160,210 |
| 2020-07-31 | $4.14 | $4.18 | $4.14 | $4.18 | $4.18 | 92,999,100 |
| 2020-07-30 | $4.18 | $4.18 | $4.12 | $4.14 | $4.14 | 45,046,500 |
| 2020-07-29 | $4.18 | $4.18 | $4.16 | $4.17 | $4.17 | 50,348,100 |
| 2020-07-28 | $4.25 | $4.27 | $4.13 | $4.16 | $4.16 | 45,199,670 |
| 2020-07-27 | $4.13 | $4.21 | $4.13 | $4.17 | $4.17 | 38,721,000 |
| 2020-07-24 | $4.04 | $4.10 | $4.04 | $4.07 | $4.07 | 51,121,200 |
| 2020-07-23 | $4.01 | $4.03 | $4.01 | $4.03 | $4.03 | 56,675,300 |
| 2020-07-22 | $4.10 | $4.10 | $3.94 | $4.01 | $4.01 | 54,841,100 |
| 2020-07-21 | $3.90 | $3.92 | $3.89 | $3.91 | $3.91 | 54,438,600 |
| 2020-07-20 | $3.88 | $3.89 | $3.88 | $3.89 | $3.89 | 37,545,100 |
| 2020-07-17 | $3.88 | $3.88 | $3.86 | $3.87 | $3.87 | 34,795,100 |
| 2020-07-16 | $3.91 | $3.91 | $3.89 | $3.89 | $3.89 | 41,324,700 |
| 2020-07-15 | $3.91 | $3.93 | $3.90 | $3.90 | $3.90 | 68,560,500 |
| 2020-07-14 | $3.90 | $3.90 | $3.89 | $3.90 | $3.90 | 61,923,860 |
| 2020-07-13 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 36,999,680 |
| 2020-07-10 | $3.91 | $3.91 | $3.89 | $3.89 | $3.89 | 53,982,100 |
| 2020-07-09 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 46,429,320 |
| 2020-07-08 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 45,481,200 |
| 2020-07-07 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 43,217,300 |
| 2020-07-06 | $3.88 | $3.88 | $3.86 | $3.87 | $3.87 | 41,929,400 |
| 2020-07-03 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 44,798,100 |
| 2020-07-02 | $3.88 | $3.88 | $3.86 | $3.87 | $3.87 | 45,547,100 |
| 2020-07-01 | $3.89 | $3.91 | $3.89 | $3.90 | $3.90 | 47,658,700 |
| 2020-06-30 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 44,513,380 |
| 2020-06-29 | $3.88 | $3.88 | $3.87 | $3.87 | $3.87 | 114,539,040 |
| 2020-06-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2020-06-25 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2020-06-24 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 44,596,540 |
| 2020-06-23 | $3.88 | $3.88 | $3.84 | $3.85 | $3.85 | 46,026,280 |
| 2020-06-22 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 64,555,480 |
| 2020-06-19 | $3.81 | $3.82 | $3.80 | $3.81 | $3.81 | 43,301,020 |
| 2020-06-18 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 45,943,200 |
| 2020-06-17 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 46,396,900 |
| 2020-06-16 | $3.81 | $3.82 | $3.79 | $3.80 | $3.80 | 48,478,800 |
| 2020-06-15 | $3.82 | $3.83 | $3.80 | $3.81 | $3.81 | 49,662,680 |
| 2020-06-12 | $3.82 | $3.83 | $3.80 | $3.82 | $3.82 | 48,158,400 |
| 2020-06-11 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 45,658,700 |
| 2020-06-10 | $3.79 | $3.79 | $3.78 | $3.79 | $3.79 | 55,007,300 |
| 2020-06-09 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 55,749,800 |
| 2020-06-08 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 56,802,540 |
| 2020-06-05 | $3.81 | $3.81 | $3.78 | $3.78 | $3.78 | 44,588,900 |
| 2020-06-04 | $3.78 | $3.80 | $3.78 | $3.78 | $3.78 | 44,444,300 |
| 2020-06-03 | $3.82 | $3.83 | $3.81 | $3.81 | $3.81 | 37,674,800 |
| 2020-06-02 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 41,154,000 |
| 2020-06-01 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 35,245,000 |
| 2020-05-29 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 30,061,000 |
| 2020-05-28 | $3.81 | $3.84 | $3.81 | $3.83 | $3.83 | 33,118,200 |
| 2020-05-27 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 37,090,700 |
| 2020-05-26 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 34,495,000 |
| 2020-05-25 | $3.83 | $3.83 | $3.81 | $3.82 | $3.82 | 46,519,000 |
| 2020-05-22 | $3.82 | $3.83 | $3.80 | $3.83 | $3.83 | 36,382,100 |
| 2020-05-21 | $3.87 | $3.87 | $3.83 | $3.84 | $3.84 | 34,219,000 |
| 2020-05-20 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 31,209,900 |
| 2020-05-19 | $3.85 | $3.85 | $3.82 | $3.83 | $3.83 | 45,390,200 |
| 2020-05-18 | $3.86 | $3.90 | $3.86 | $3.89 | $3.89 | 43,157,200 |
| 2020-05-15 | $3.78 | $3.81 | $3.78 | $3.80 | $3.80 | 55,093,230 |
| 2020-05-14 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 45,997,700 |
| 2020-05-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 32,830,900 |
| 2020-05-12 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 38,830,000 |
| 2020-05-11 | $3.73 | $3.73 | $3.71 | $3.72 | $3.72 | 37,222,000 |
| 2020-05-08 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 43,939,600 |
| 2020-05-07 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 44,096,400 |
| 2020-05-06 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 46,762,000 |
| 2020-05-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-05-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-05-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2020-04-30 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 29,744,300 |
| 2020-04-29 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 42,397,500 |
| 2020-04-28 | $3.69 | $3.69 | $3.66 | $3.68 | $3.68 | 37,926,200 |
| 2020-04-27 | $3.72 | $3.73 | $3.71 | $3.71 | $3.71 | 40,493,500 |
| 2020-04-24 | $3.71 | $3.74 | $3.71 | $3.73 | $3.73 | 46,774,700 |
| 2020-04-23 | $3.68 | $3.72 | $3.68 | $3.70 | $3.70 | 48,298,100 |
| 2020-04-22 | $3.65 | $3.66 | $3.63 | $3.64 | $3.64 | 52,755,300 |
| 2020-04-21 | $3.64 | $3.66 | $3.64 | $3.65 | $3.65 | 43,888,000 |
| 2020-04-20 | $3.60 | $3.63 | $3.60 | $3.62 | $3.62 | 47,294,900 |
| 2020-04-17 | $3.66 | $3.66 | $3.60 | $3.63 | $3.63 | 64,397,860 |
| 2020-04-16 | $3.67 | $3.71 | $3.66 | $3.69 | $3.69 | 49,188,200 |
| 2020-04-15 | $3.69 | $3.69 | $3.67 | $3.67 | $3.67 | 43,555,490 |
| 2020-04-14 | $3.66 | $3.70 | $3.66 | $3.68 | $3.68 | 50,717,100 |
| 2020-04-13 | $3.64 | $3.64 | $3.62 | $3.64 | $3.64 | 46,719,500 |
| 2020-04-10 | $3.66 | $3.66 | $3.63 | $3.64 | $3.64 | 59,955,800 |
| 2020-04-09 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 37,783,800 |
| 2020-04-08 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 49,130,100 |
| 2020-04-07 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 47,710,730 |
| 2020-04-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-04-03 | $3.55 | $3.56 | $3.54 | $3.54 | $3.54 | 43,415,500 |
| 2020-04-02 | $3.50 | $3.52 | $3.48 | $3.51 | $3.51 | 45,840,900 |
| 2020-04-01 | $3.49 | $3.50 | $3.47 | $3.50 | $3.50 | 58,494,000 |
| 2020-03-31 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 40,824,800 |
| 2020-03-30 | $3.58 | $3.58 | $3.54 | $3.55 | $3.55 | 47,610,500 |
| 2020-03-27 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 43,180,180 |
| 2020-03-26 | $3.54 | $3.56 | $3.53 | $3.54 | $3.54 | 47,640,950 |
| 2020-03-25 | $3.56 | $3.58 | $3.54 | $3.55 | $3.55 | 55,179,820 |
| 2020-03-24 | $3.51 | $3.54 | $3.46 | $3.49 | $3.49 | 59,691,330 |
| 2020-03-23 | $3.30 | $3.32 | $3.29 | $3.31 | $3.31 | 40,458,400 |
| 2020-03-20 | $3.28 | $3.33 | $3.28 | $3.32 | $3.32 | 48,882,550 |
| 2020-03-19 | $3.25 | $3.29 | $3.22 | $3.28 | $3.28 | 54,455,800 |
| 2020-03-18 | $3.33 | $3.36 | $3.28 | $3.29 | $3.29 | 67,082,820 |
| 2020-03-17 | $3.29 | $3.31 | $3.22 | $3.23 | $3.23 | 80,750,820 |
| 2020-03-16 | $3.47 | $3.47 | $3.35 | $3.38 | $3.38 | 43,351,400 |
| 2020-03-13 | $3.50 | $3.50 | $3.40 | $3.47 | $3.47 | 53,763,900 |
| 2020-03-12 | $3.60 | $3.60 | $3.57 | $3.58 | $3.58 | 57,786,000 |
| 2020-03-11 | $3.59 | $3.62 | $3.59 | $3.61 | $3.61 | 65,316,980 |
| 2020-03-10 | $3.62 | $3.62 | $3.56 | $3.58 | $3.58 | 63,616,300 |
| 2020-03-09 | $3.69 | $3.70 | $3.61 | $3.63 | $3.63 | 60,439,400 |
| 2020-03-06 | $3.64 | $3.67 | $3.64 | $3.66 | $3.66 | 51,394,980 |
| 2020-03-05 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 52,591,600 |
| 2020-03-04 | $3.58 | $3.60 | $3.58 | $3.58 | $3.58 | 42,233,900 |
| 2020-03-03 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 42,510,200 |
| 2020-03-02 | $3.52 | $3.52 | $3.49 | $3.51 | $3.51 | 64,933,690 |
| 2020-02-28 | $3.63 | $3.63 | $3.57 | $3.59 | $3.59 | 46,075,800 |
| 2020-02-27 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 49,883,000 |
| 2020-02-26 | $3.63 | $3.65 | $3.62 | $3.64 | $3.64 | 44,534,100 |
| 2020-02-25 | $3.69 | $3.69 | $3.61 | $3.62 | $3.62 | 71,641,800 |
| 2020-02-24 | $3.68 | $3.69 | $3.67 | $3.69 | $3.69 | 68,452,300 |
| 2020-02-21 | $3.58 | $3.62 | $3.58 | $3.61 | $3.61 | 59,895,100 |
| 2020-02-20 | $3.54 | $3.56 | $3.54 | $3.54 | $3.54 | 42,322,100 |
| 2020-02-19 | $3.53 | $3.54 | $3.53 | $3.53 | $3.53 | 44,577,490 |
| 2020-02-18 | $3.49 | $3.49 | $3.48 | $3.49 | $3.49 | 42,594,700 |
| 2020-02-17 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 42,434,300 |
| 2020-02-14 | $3.47 | $3.47 | $3.46 | $3.46 | $3.46 | 41,990,800 |
| 2020-02-13 | $3.44 | $3.46 | $3.44 | $3.46 | $3.46 | 42,255,390 |
| 2020-02-12 | $3.44 | $3.44 | $3.43 | $3.43 | $3.43 | 40,983,810 |
| 2020-02-11 | $3.45 | $3.45 | $3.44 | $3.44 | $3.44 | 49,630,480 |
| 2020-02-10 | $3.46 | $3.48 | $3.45 | $3.45 | $3.45 | 30,997,700 |
| 2020-02-07 | $3.45 | $3.45 | $3.43 | $3.44 | $3.44 | 43,076,900 |
| 2020-02-06 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 40,495,000 |
| 2020-02-05 | $3.44 | $3.45 | $3.42 | $3.44 | $3.44 | 18,829,600 |
| 2020-02-04 | $3.49 | $3.49 | $3.46 | $3.46 | $3.46 | 27,027,100 |
| 2020-02-03 | $3.48 | $3.52 | $3.48 | $3.49 | $3.49 | 13,635,400 |
| 2020-01-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-30 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-29 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-28 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2020-01-23 | $3.40 | $3.41 | $3.39 | $3.40 | $3.40 | 41,093,700 |
| 2020-01-22 | $3.40 | $3.40 | $3.37 | $3.38 | $3.38 | 21,421,900 |
| 2020-01-21 | $3.39 | $3.41 | $3.39 | $3.41 | $3.41 | 26,299,200 |
| 2020-01-20 | $3.38 | $3.38 | $3.37 | $3.38 | $3.38 | 30,027,000 |
| 2020-01-17 | $3.38 | $3.38 | $3.37 | $3.38 | $3.38 | 40,393,400 |
| 2020-01-16 | $3.38 | $3.39 | $3.38 | $3.38 | $3.38 | 28,621,200 |
| 2020-01-15 | $3.37 | $3.39 | $3.36 | $3.37 | $3.37 | 27,187,800 |
| 2020-01-14 | $3.36 | $3.36 | $3.33 | $3.34 | $3.34 | 41,157,200 |
| 2020-01-13 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 30,652,280 |
| 2020-01-10 | $3.38 | $3.40 | $3.38 | $3.39 | $3.39 | 29,924,700 |
| 2020-01-09 | $3.43 | $3.43 | $3.18 | $3.38 | $3.38 | 37,231,600 |
| 2020-01-08 | $3.52 | $3.54 | $3.48 | $3.50 | $3.50 | 36,551,500 |
| 2020-01-07 | $3.44 | $3.44 | $3.42 | $3.44 | $3.44 | 41,627,000 |
| 2020-01-06 | $3.46 | $3.48 | $3.46 | $3.47 | $3.47 | 41,233,500 |
| 2020-01-03 | $3.36 | $3.50 | $3.36 | $3.39 | $3.39 | 33,050,090 |
| 2020-01-02 | $3.35 | $3.35 | $3.34 | $3.34 | $3.34 | 13,182,100 |
| 2020-01-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2019-12-31 | $3.35 | $3.36 | $3.34 | $3.36 | $3.36 | 32,346,200 |
| 2019-12-30 | $3.34 | $3.35 | $3.33 | $3.33 | $3.33 | 25,361,300 |
| 2019-12-27 | $3.33 | $3.35 | $3.33 | $3.34 | $3.34 | 22,624,600 |
| 2019-12-26 | $3.32 | $3.33 | $3.32 | $3.32 | $3.32 | 33,503,400 |
| 2019-12-25 | $3.32 | $3.33 | $3.32 | $3.33 | $3.33 | 25,171,700 |
| 2019-12-24 | $3.30 | $3.31 | $3.29 | $3.30 | $3.30 | 33,217,000 |
| 2019-12-23 | $3.27 | $3.29 | $3.27 | $3.29 | $3.29 | 36,118,600 |
| 2019-12-20 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 28,611,080 |
| 2019-12-19 | $3.27 | $3.27 | $3.26 | $3.26 | $3.26 | 24,881,600 |
| 2019-12-18 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 46,087,870 |
| 2019-12-17 | $3.27 | $3.27 | $3.26 | $3.26 | $3.26 | 38,801,060 |
| 2019-12-16 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 40,651,100 |
| 2019-12-13 | $3.28 | $3.28 | $3.23 | $3.23 | $3.23 | 42,147,800 |
| 2019-12-12 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 47,547,900 |
| 2019-12-11 | $3.26 | $3.26 | $3.25 | $3.26 | $3.26 | 40,288,800 |
| 2019-12-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 30,550,100 |
| 2019-12-09 | $3.26 | $3.26 | $3.24 | $3.25 | $3.25 | 49,225,200 |
| 2019-12-06 | $3.29 | $3.29 | $3.27 | $3.27 | $3.27 | 21,137,400 |
| 2019-12-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 47,289,500 |
| 2019-12-04 | $3.29 | $3.31 | $3.29 | $3.31 | $3.31 | 46,247,100 |
| 2019-12-03 | $3.25 | $3.26 | $3.25 | $3.25 | $3.25 | 33,902,300 |
| 2019-12-02 | $3.24 | $3.25 | $3.24 | $3.24 | $3.24 | 38,345,700 |
| 2019-11-29 | $3.23 | $3.24 | $3.23 | $3.24 | $3.24 | 52,440,700 |
| 2019-11-28 | $3.24 | $3.24 | $3.23 | $3.23 | $3.23 | 40,387,100 |
| 2019-11-27 | $3.24 | $3.25 | $3.24 | $3.24 | $3.24 | 47,199,500 |
| 2019-11-26 | $3.23 | $3.24 | $3.22 | $3.24 | $3.24 | 47,884,900 |
| 2019-11-25 | $3.25 | $3.25 | $3.24 | $3.24 | $3.24 | 49,665,100 |
| 2019-11-22 | $3.26 | $3.26 | $3.25 | $3.26 | $3.26 | 47,950,200 |
| 2019-11-21 | $3.28 | $3.28 | $3.26 | $3.27 | $3.27 | 46,713,400 |
| 2019-11-20 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 27,144,300 |
| 2019-11-19 | $3.26 | $3.27 | $3.26 | $3.26 | $3.26 | 29,374,100 |
| 2019-11-18 | $3.24 | $3.25 | $3.24 | $3.24 | $3.24 | 25,622,100 |
| 2019-11-15 | $3.25 | $3.25 | $3.24 | $3.24 | $3.24 | 29,694,600 |
| 2019-11-14 | $3.24 | $3.25 | $3.24 | $3.25 | $3.25 | 29,384,400 |
| 2019-11-13 | $3.23 | $3.24 | $3.23 | $3.24 | $3.24 | 30,607,700 |
| 2019-11-12 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 30,723,400 |
| 2019-11-11 | $3.23 | $3.24 | $3.23 | $3.24 | $3.24 | 32,545,000 |
| 2019-11-08 | $3.24 | $3.24 | $3.21 | $3.24 | $3.24 | 37,479,900 |
| 2019-11-07 | $3.30 | $3.31 | $3.30 | $3.30 | $3.30 | 28,774,200 |
| 2019-11-06 | $3.30 | $3.30 | $3.28 | $3.29 | $3.29 | 36,326,900 |
| 2019-11-05 | $3.35 | $3.35 | $3.33 | $3.33 | $3.33 | 29,563,900 |
| 2019-11-04 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 34,207,600 |
| 2019-11-01 | $3.36 | $3.37 | $3.36 | $3.36 | $3.36 | 25,386,700 |
| 2019-10-31 | $3.33 | $3.34 | $3.33 | $3.34 | $3.34 | 30,586,100 |
| 2019-10-30 | $3.33 | $3.33 | $3.32 | $3.33 | $3.33 | 39,244,100 |
| 2019-10-29 | $3.34 | $3.34 | $3.33 | $3.33 | $3.33 | 35,438,200 |
| 2019-10-28 | $3.37 | $3.37 | $3.36 | $3.37 | $3.37 | 33,948,900 |
| 2019-10-25 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 53,866,200 |
| 2019-10-24 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 60,569,400 |
| 2019-10-23 | $3.33 | $3.34 | $3.33 | $3.34 | $3.34 | 28,188,100 |
| 2019-10-22 | $3.33 | $3.33 | $3.32 | $3.33 | $3.33 | 30,513,500 |
| 2019-10-21 | $3.34 | $3.34 | $3.33 | $3.34 | $3.34 | 24,140,400 |
| 2019-10-18 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 24,141,160 |
| 2019-10-17 | $3.33 | $3.35 | $3.33 | $3.35 | $3.35 | 33,579,900 |
| 2019-10-16 | $3.33 | $3.33 | $3.32 | $3.32 | $3.32 | 30,731,030 |
| 2019-10-15 | $3.33 | $3.34 | $3.33 | $3.33 | $3.33 | 31,803,600 |
| 2019-10-14 | $3.35 | $3.35 | $3.32 | $3.33 | $3.33 | 31,543,900 |
| 2019-10-11 | $3.38 | $3.38 | $3.36 | $3.38 | $3.38 | 31,021,900 |
| 2019-10-10 | $3.42 | $3.42 | $3.39 | $3.39 | $3.39 | 30,601,700 |
| 2019-10-09 | $3.40 | $3.41 | $3.40 | $3.41 | $3.41 | 24,762,900 |
| 2019-10-08 | $3.37 | $3.38 | $3.36 | $3.36 | $3.36 | 24,646,300 |
| 2019-10-07 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2019-10-04 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2019-10-03 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2019-10-02 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2019-10-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2019-09-30 | $3.38 | $3.38 | $3.36 | $3.37 | $3.37 | 36,469,200 |
| 2019-09-27 | $3.41 | $3.41 | $3.37 | $3.38 | $3.38 | 32,281,200 |
| 2019-09-26 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 31,610,700 |
| 2019-09-25 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 31,525,100 |
| 2019-09-24 | $3.43 | $3.44 | $3.43 | $3.43 | $3.43 | 32,382,700 |
| 2019-09-23 | $3.40 | $3.43 | $3.40 | $3.41 | $3.41 | 26,116,500 |
| 2019-09-20 | $3.38 | $3.39 | $3.38 | $3.38 | $3.38 | 48,667,500 |
| 2019-09-19 | $3.38 | $3.38 | $3.35 | $3.37 | $3.37 | 29,207,500 |
| 2019-09-18 | $3.37 | $3.38 | $3.37 | $3.38 | $3.38 | 32,742,300 |
| 2019-09-17 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 30,769,100 |
| 2019-09-16 | $3.39 | $3.40 | $3.37 | $3.38 | $3.38 | 45,804,500 |
| 2019-09-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-09-12 | $3.37 | $3.38 | $3.36 | $3.38 | $3.38 | 26,361,600 |
| 2019-09-11 | $3.37 | $3.38 | $3.37 | $3.37 | $3.37 | 28,535,700 |
| 2019-09-10 | $3.39 | $3.39 | $3.35 | $3.36 | $3.36 | 26,202,600 |
| 2019-09-09 | $3.40 | $3.42 | $3.40 | $3.42 | $3.42 | 24,356,900 |
| 2019-09-06 | $3.44 | $3.45 | $3.40 | $3.40 | $3.40 | 23,309,200 |
| 2019-09-05 | $3.51 | $3.51 | $3.50 | $3.51 | $3.51 | 19,252,500 |
| 2019-09-04 | $3.53 | $3.53 | $3.49 | $3.50 | $3.50 | 35,308,600 |
| 2019-09-03 | $3.48 | $3.49 | $3.47 | $3.48 | $3.48 | 29,285,500 |
| 2019-09-02 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 30,621,500 |
| 2019-08-30 | $3.50 | $3.50 | $3.46 | $3.48 | $3.48 | 25,971,200 |
| 2019-08-29 | $3.50 | $3.54 | $3.50 | $3.54 | $3.54 | 26,995,100 |
| 2019-08-28 | $3.51 | $3.52 | $3.48 | $3.49 | $3.49 | 30,037,100 |
| 2019-08-27 | $3.48 | $3.49 | $3.47 | $3.49 | $3.49 | 28,418,600 |
| 2019-08-26 | $3.50 | $3.51 | $3.48 | $3.49 | $3.49 | 30,541,400 |
| 2019-08-23 | $3.37 | $3.37 | $3.36 | $3.37 | $3.37 | 30,488,400 |
| 2019-08-22 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 30,318,800 |
| 2019-08-21 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 31,974,400 |
| 2019-08-20 | $3.36 | $3.36 | $3.35 | $3.36 | $3.36 | 35,982,400 |
| 2019-08-19 | $3.37 | $3.39 | $3.35 | $3.37 | $3.37 | 30,266,300 |
| 2019-08-16 | $3.41 | $3.41 | $3.38 | $3.39 | $3.39 | 31,716,600 |
| 2019-08-15 | $3.41 | $3.42 | $3.37 | $3.38 | $3.38 | 35,870,100 |
| 2019-08-14 | $3.34 | $3.37 | $3.32 | $3.35 | $3.35 | 41,388,500 |
| 2019-08-13 | $3.41 | $3.44 | $3.41 | $3.44 | $3.44 | 22,448,300 |
| 2019-08-12 | $3.38 | $3.38 | $3.35 | $3.35 | $3.35 | 28,353,800 |
| 2019-08-09 | $3.37 | $3.39 | $3.37 | $3.38 | $3.38 | 34,085,200 |
| 2019-08-08 | $3.37 | $3.38 | $3.35 | $3.36 | $3.36 | 37,974,600 |
| 2019-08-07 | $3.31 | $3.35 | $3.31 | $3.34 | $3.34 | 30,198,600 |
| 2019-08-06 | $3.45 | $3.45 | $3.27 | $3.28 | $3.28 | 40,250,500 |
| 2019-08-05 | $3.22 | $3.28 | $3.21 | $3.27 | $3.27 | 30,516,300 |
| 2019-08-02 | $3.15 | $3.17 | $3.15 | $3.16 | $3.16 | 41,143,400 |
| 2019-08-01 | $3.11 | $3.11 | $3.09 | $3.09 | $3.09 | 56,180,300 |
| 2019-07-31 | $3.13 | $3.14 | $3.13 | $3.14 | $3.14 | 47,068,400 |
| 2019-07-30 | $3.12 | $3.13 | $3.12 | $3.13 | $3.13 | 48,040,200 |
| 2019-07-29 | $3.12 | $3.12 | $3.11 | $3.11 | $3.11 | 46,952,400 |
| 2019-07-26 | $3.12 | $3.12 | $3.10 | $3.11 | $3.11 | 44,440,200 |
| 2019-07-25 | $3.12 | $3.12 | $3.11 | $3.12 | $3.12 | 43,873,100 |
| 2019-07-24 | $3.11 | $3.12 | $3.11 | $3.12 | $3.12 | 44,452,400 |
| 2019-07-23 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 32,075,300 |
| 2019-07-22 | $3.13 | $3.13 | $3.12 | $3.13 | $3.13 | 34,072,500 |
| 2019-07-19 | $3.15 | $3.16 | $3.15 | $3.15 | $3.15 | 37,047,200 |
| 2019-07-18 | $3.12 | $3.13 | $3.11 | $3.11 | $3.11 | 30,600,000 |
| 2019-07-17 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 28,910,400 |
| 2019-07-16 | $3.10 | $3.10 | $3.09 | $3.10 | $3.10 | 35,877,900 |
| 2019-07-15 | $3.09 | $3.10 | $3.09 | $3.10 | $3.10 | 34,202,500 |
| 2019-07-12 | $3.10 | $3.10 | $3.08 | $3.08 | $3.08 | 15,866,600 |
| 2019-07-11 | $3.11 | $3.12 | $3.11 | $3.11 | $3.11 | 24,420,500 |
| 2019-07-10 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 33,665,000 |
| 2019-07-09 | $3.06 | $3.06 | $3.05 | $3.06 | $3.06 | 49,507,500 |
| 2019-07-08 | $3.08 | $3.08 | $3.03 | $3.08 | $3.08 | 20,689,200 |
| 2019-07-05 | $3.10 | $3.11 | $3.09 | $3.10 | $3.10 | 52,481,700 |
| 2019-07-04 | $3.12 | $3.12 | $3.08 | $3.09 | $3.09 | 60,502,100 |
| 2019-07-03 | $3.14 | $3.15 | $3.12 | $3.13 | $3.13 | 122,655,000 |
| 2019-07-02 | $3.02 | $3.05 | $3.02 | $3.04 | $3.04 | 39,561,300 |
| 2019-07-01 | $3.03 | $3.05 | $3.01 | $3.01 | $3.01 | 68,327,500 |
| 2019-06-28 | $3.10 | $3.12 | $3.08 | $3.08 | $3.08 | 39,188,500 |
| 2019-06-27 | $3.09 | $3.09 | $3.07 | $3.07 | $3.07 | 55,352,600 |
| 2019-06-26 | $3.11 | $3.11 | $3.08 | $3.08 | $3.08 | 44,194,900 |
| 2019-06-25 | $3.12 | $3.16 | $3.12 | $3.14 | $3.14 | 51,674,000 |
| 2019-06-24 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 87,067,100 |
| 2019-06-21 | $3.06 | $3.08 | $3.05 | $3.06 | $3.06 | 30,498,300 |
| 2019-06-20 | $3.03 | $3.04 | $3.03 | $3.03 | $3.03 | 59,546,000 |
| 2019-06-19 | $2.96 | $2.97 | $2.95 | $2.97 | $2.97 | 89,279,500 |
| 2019-06-18 | $2.97 | $2.99 | $2.96 | $2.98 | $2.98 | 44,331,800 |
| 2019-06-17 | $3.07 | $3.07 | $2.96 | $2.96 | $2.96 | 49,830,500 |
| 2019-06-14 | $2.96 | $3.00 | $2.96 | $3.00 | $3.00 | 39,303,730 |
| 2019-06-13 | $2.95 | $2.96 | $2.94 | $2.96 | $2.96 | 51,581,200 |
| 2019-06-12 | $2.92 | $2.96 | $2.92 | $2.95 | $2.95 | 32,590,000 |
| 2019-06-11 | $2.93 | $2.93 | $2.92 | $2.92 | $2.92 | 93,245,800 |
| 2019-06-10 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 53,593,800 |
| 2019-06-07 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2019-06-06 | $2.93 | $2.94 | $2.93 | $2.94 | $2.94 | 54,820,000 |
| 2019-06-05 | $2.92 | $2.94 | $2.92 | $2.94 | $2.94 | 58,521,300 |
| 2019-06-04 | $2.92 | $2.92 | $2.91 | $2.92 | $2.92 | 63,552,200 |
| 2019-06-03 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 97,587,810 |
| 2019-05-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 50,750,990 |
| 2019-05-30 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 54,428,400 |
| 2019-05-29 | $2.83 | $2.84 | $2.82 | $2.84 | $2.84 | 42,761,720 |
| 2019-05-28 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 52,974,500 |
| 2019-05-27 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 50,650,200 |
| 2019-05-24 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 59,017,600 |
| 2019-05-23 | $2.82 | $2.82 | $2.81 | $2.82 | $2.82 | 99,074,500 |
| 2019-05-22 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 122,011,000 |
| 2019-05-21 | $2.81 | $2.83 | $2.81 | $2.81 | $2.81 | 81,297,200 |
| 2019-05-20 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 70,366,120 |
| 2019-05-17 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 53,555,600 |
| 2019-05-16 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 76,937,600 |
| 2019-05-15 | $2.84 | $2.84 | $2.82 | $2.82 | $2.82 | 42,207,900 |
| 2019-05-14 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 60,517,300 |
| 2019-05-13 | $2.80 | $2.81 | $2.80 | $2.80 | $2.80 | 56,502,900 |
| 2019-05-10 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 49,895,600 |
| 2019-05-09 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 48,381,100 |
| 2019-05-08 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 42,634,900 |
| 2019-05-07 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 60,505,000 |
| 2019-05-06 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 67,797,100 |
| 2019-05-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2019-05-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2019-05-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2019-04-30 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 38,830,600 |
| 2019-04-29 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 53,301,600 |
| 2019-04-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 35,529,900 |
| 2019-04-25 | $2.73 | $2.75 | $2.73 | $2.75 | $2.75 | 49,752,700 |
| 2019-04-24 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 54,744,400 |
| 2019-04-23 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 55,498,300 |
| 2019-04-22 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 27,888,800 |
| 2019-04-19 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 52,301,700 |
| 2019-04-18 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 92,409,700 |
| 2019-04-17 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 79,578,800 |
| 2019-04-16 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 39,933,100 |
| 2019-04-15 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 40,880,200 |
| 2019-04-12 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 56,260,500 |
| 2019-04-11 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 49,366,900 |
| 2019-04-10 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 57,305,500 |
| 2019-04-09 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 35,898,100 |
| 2019-04-08 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 33,171,220 |
| 2019-04-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-04-04 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 37,886,700 |
| 2019-04-03 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 39,772,100 |
| 2019-04-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 37,444,720 |
| 2019-04-01 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 35,877,900 |
| 2019-03-29 | $2.80 | $2.80 | $2.76 | $2.77 | $2.77 | 14,603,100 |
| 2019-03-28 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 29,888,700 |
| 2019-03-27 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 38,962,600 |
| 2019-03-26 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 17,389,200 |
| 2019-03-25 | $2.83 | $2.83 | $2.82 | $2.83 | $2.83 | 23,384,800 |
| 2019-03-22 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 33,436,000 |
| 2019-03-21 | $2.81 | $2.82 | $2.81 | $2.82 | $2.82 | 28,308,500 |
| 2019-03-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 18,567,700 |
| 2019-03-19 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 36,020,300 |
| 2019-03-18 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 46,766,700 |
| 2019-03-15 | $2.79 | $2.80 | $2.78 | $2.79 | $2.79 | 23,617,900 |
| 2019-03-14 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 37,268,500 |
| 2019-03-13 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 41,850,300 |
| 2019-03-12 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 26,277,100 |
| 2019-03-11 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 20,666,400 |
| 2019-03-08 | $2.76 | $2.78 | $2.76 | $2.78 | $2.78 | 20,521,090 |
| 2019-03-07 | $2.77 | $2.77 | $2.75 | $2.76 | $2.76 | 37,292,200 |
| 2019-03-06 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 38,344,000 |
| 2019-03-05 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 41,393,900 |
| 2019-03-04 | $2.78 | $2.78 | $2.76 | $2.76 | $2.76 | 30,773,470 |
| 2019-03-01 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 40,642,650 |
| 2019-02-28 | $2.83 | $2.83 | $2.81 | $2.81 | $2.81 | 31,074,900 |
| 2019-02-27 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 36,346,300 |
| 2019-02-26 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 33,880,400 |
| 2019-02-25 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 36,116,600 |
| 2019-02-22 | $2.84 | $2.85 | $2.84 | $2.84 | $2.84 | 30,755,400 |
| 2019-02-21 | $2.88 | $2.88 | $2.86 | $2.86 | $2.86 | 35,518,000 |
| 2019-02-20 | $2.88 | $2.89 | $2.88 | $2.88 | $2.88 | 41,386,100 |
| 2019-02-19 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 40,379,800 |
| 2019-02-18 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 34,736,900 |
| 2019-02-15 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 39,348,880 |
| 2019-02-14 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 31,013,200 |
| 2019-02-13 | $2.83 | $2.83 | $2.82 | $2.83 | $2.83 | 58,084,900 |
| 2019-02-12 | $2.83 | $2.84 | $2.82 | $2.83 | $2.83 | 35,278,400 |
| 2019-02-11 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 28,639,900 |
| 2019-02-08 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2019-02-07 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2019-02-06 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2019-02-05 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2019-02-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2019-02-01 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 30,840,700 |
| 2019-01-31 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 37,335,800 |
| 2019-01-30 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 38,981,800 |
| 2019-01-29 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 34,000,300 |
| 2019-01-28 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 34,952,300 |
| 2019-01-25 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 34,961,700 |
| 2019-01-24 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 38,053,900 |
| 2019-01-23 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 28,901,100 |
| 2019-01-22 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 27,529,800 |
| 2019-01-21 | $2.78 | $2.78 | $2.77 | $2.78 | $2.78 | 33,972,500 |
| 2019-01-18 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 20,635,000 |
| 2019-01-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 14,811,000 |
| 2019-01-16 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 28,808,300 |
| 2019-01-15 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 25,802,100 |
| 2019-01-14 | $2.78 | $2.79 | $2.77 | $2.78 | $2.78 | 27,339,300 |
| 2019-01-11 | $2.80 | $2.80 | $2.78 | $2.78 | $2.78 | 34,827,900 |
| 2019-01-10 | $2.80 | $2.81 | $2.80 | $2.80 | $2.80 | 31,916,500 |
| 2019-01-09 | $2.80 | $2.81 | $2.79 | $2.79 | $2.79 | 17,645,300 |
| 2019-01-08 | $2.82 | $2.82 | $2.80 | $2.81 | $2.81 | 29,009,300 |
| 2019-01-07 | $2.82 | $2.82 | $2.81 | $2.82 | $2.82 | 23,670,000 |
| 2019-01-04 | $2.88 | $2.88 | $2.81 | $2.83 | $2.83 | 24,103,800 |
| 2019-01-03 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 22,760,600 |
| 2019-01-02 | $2.81 | $2.82 | $2.80 | $2.81 | $2.81 | 23,976,300 |
| 2019-01-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2018-12-31 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2018-12-28 | $2.79 | $2.81 | $2.79 | $2.81 | $2.81 | 24,099,800 |
| 2018-12-27 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 35,460,010 |
| 2018-12-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 25,922,600 |
| 2018-12-25 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 19,270,600 |
| 2018-12-24 | $2.77 | $2.79 | $2.77 | $2.78 | $2.78 | 23,506,400 |
| 2018-12-21 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 15,603,900 |
| 2018-12-20 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 105,056,300 |
| 2018-12-19 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 35,785,800 |
| 2018-12-18 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 27,209,800 |
| 2018-12-17 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 104,942,900 |
| 2018-12-14 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 82,153,100 |
| 2018-12-13 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 86,360,900 |
| 2018-12-12 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 95,763,300 |
| 2018-12-11 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 77,004,200 |
| 2018-12-10 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 28,693,800 |
| 2018-12-07 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 69,908,400 |
| 2018-12-06 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 47,631,600 |
| 2018-12-05 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 68,779,700 |
| 2018-12-04 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 26,932,700 |
| 2018-12-03 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 31,280,700 |
| 2018-11-30 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 25,178,000 |
| 2018-11-29 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 47,537,300 |
| 2018-11-28 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 88,738,800 |
| 2018-11-27 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 50,866,400 |
| 2018-11-26 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 78,260,600 |
| 2018-11-23 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 32,139,900 |
| 2018-11-22 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 20,354,300 |
| 2018-11-21 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 34,042,000 |
| 2018-11-20 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 38,496,100 |
| 2018-11-19 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 24,909,000 |
| 2018-11-16 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 17,961,000 |
| 2018-11-15 | $2.67 | $2.69 | $2.67 | $2.68 | $2.68 | 30,974,500 |
| 2018-11-14 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 25,473,900 |
| 2018-11-13 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 25,881,800 |
| 2018-11-12 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 33,140,400 |
| 2018-11-09 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 32,827,900 |
| 2018-11-08 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 21,546,600 |
| 2018-11-07 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 18,467,200 |
| 2018-11-06 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 25,257,100 |
| 2018-11-05 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 24,267,000 |
| 2018-11-02 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 16,243,900 |
| 2018-11-01 | $2.69 | $2.71 | $2.69 | $2.71 | $2.71 | 30,002,300 |
| 2018-10-31 | $2.72 | $2.72 | $2.70 | $2.71 | $2.71 | 20,277,800 |
| 2018-10-30 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 22,099,600 |
| 2018-10-29 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 23,471,700 |
| 2018-10-26 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 24,948,700 |
| 2018-10-25 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 30,361,400 |
| 2018-10-24 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 22,999,600 |
| 2018-10-23 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 23,188,110 |
| 2018-10-22 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 23,481,700 |
| 2018-10-19 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 23,711,000 |
| 2018-10-18 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 27,088,700 |
| 2018-10-17 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 23,680,700 |
| 2018-10-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 28,163,200 |
| 2018-10-15 | $2.69 | $2.71 | $2.69 | $2.71 | $2.71 | 16,481,010 |
| 2018-10-12 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 34,910,700 |
| 2018-10-11 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 31,705,800 |
| 2018-10-10 | $2.63 | $2.64 | $2.63 | $2.64 | $2.64 | 27,427,200 |
| 2018-10-09 | $2.63 | $2.64 | $2.63 | $2.63 | $2.63 | 21,159,000 |
| 2018-10-08 | $2.61 | $2.64 | $2.61 | $2.64 | $2.64 | 24,246,700 |
| 2018-10-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-10-04 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-10-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-10-02 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-10-01 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2018-09-28 | $2.62 | $2.62 | $2.60 | $2.60 | $2.60 | 29,939,600 |
| 2018-09-27 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 18,201,800 |
| 2018-09-26 | $2.63 | $2.64 | $2.63 | $2.64 | $2.64 | 23,210,200 |
| 2018-09-25 | $2.64 | $2.64 | $2.62 | $2.63 | $2.63 | 25,126,000 |
| 2018-09-24 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2018-09-21 | $2.63 | $2.64 | $2.63 | $2.64 | $2.64 | 31,764,100 |
| 2018-09-20 | $2.63 | $2.64 | $2.63 | $2.63 | $2.63 | 51,102,900 |
| 2018-09-19 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 27,934,500 |
| 2018-09-18 | $2.63 | $2.64 | $2.63 | $2.63 | $2.63 | 25,252,100 |
| 2018-09-17 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 27,747,800 |
| 2018-09-14 | $2.63 | $2.64 | $2.63 | $2.64 | $2.64 | 32,454,200 |
| 2018-09-13 | $2.62 | $2.63 | $2.62 | $2.63 | $2.63 | 29,790,700 |
| 2018-09-12 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 38,858,800 |
| 2018-09-11 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 27,289,100 |
| 2018-09-10 | $2.62 | $2.62 | $2.61 | $2.62 | $2.62 | 19,835,800 |
| 2018-09-07 | $2.62 | $2.63 | $2.62 | $2.62 | $2.62 | 26,946,300 |
| 2018-09-06 | $2.61 | $2.62 | $2.61 | $2.62 | $2.62 | 18,906,500 |
| 2018-09-05 | $2.61 | $2.61 | $2.60 | $2.61 | $2.61 | 30,039,200 |
| 2018-09-04 | $2.62 | $2.62 | $2.61 | $2.61 | $2.61 | 29,291,700 |
| 2018-09-03 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 27,303,800 |
| 2018-08-31 | $2.63 | $2.63 | $2.62 | $2.63 | $2.63 | 11,384,600 |
| 2018-08-30 | $2.62 | $2.63 | $2.62 | $2.63 | $2.63 | 23,650,700 |
| 2018-08-29 | $2.62 | $2.62 | $2.61 | $2.62 | $2.62 | 25,405,400 |
| 2018-08-28 | $2.62 | $2.63 | $2.62 | $2.63 | $2.63 | 28,307,600 |
| 2018-08-27 | $2.62 | $2.63 | $2.62 | $2.62 | $2.62 | 29,769,000 |
| 2018-08-24 | $2.60 | $2.61 | $2.60 | $2.61 | $2.61 | 25,366,200 |
| 2018-08-23 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 23,895,200 |
| 2018-08-22 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 24,194,400 |
| 2018-08-21 | $2.60 | $2.61 | $2.60 | $2.61 | $2.61 | 27,850,500 |
| 2018-08-20 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 24,421,200 |
| 2018-08-17 | $2.58 | $2.59 | $2.58 | $2.58 | $2.58 | 17,632,500 |
| 2018-08-16 | $2.60 | $2.60 | $2.56 | $2.59 | $2.59 | 23,195,200 |
| 2018-08-15 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 27,603,800 |
| 2018-08-14 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 18,081,100 |
| 2018-08-13 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 27,016,800 |
| 2018-08-10 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 27,627,500 |
| 2018-08-09 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 23,927,100 |
| 2018-08-08 | $2.64 | $2.64 | $2.63 | $2.64 | $2.64 | 24,456,000 |
| 2018-08-07 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 23,354,400 |
| 2018-08-06 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 28,532,200 |
| 2018-08-03 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 22,348,300 |
| 2018-08-02 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 26,187,100 |
| 2018-08-01 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 34,491,000 |
| 2018-07-31 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 25,890,400 |
| 2018-07-30 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 28,117,000 |
| 2018-07-27 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 23,439,800 |
| 2018-07-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 25,422,500 |
| 2018-07-25 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 26,755,100 |
| 2018-07-24 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 25,443,500 |
| 2018-07-23 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 24,984,000 |
| 2018-07-20 | $2.63 | $2.64 | $2.63 | $2.64 | $2.64 | 23,570,400 |
| 2018-07-19 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 26,062,700 |
| 2018-07-18 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 23,484,400 |
| 2018-07-17 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 24,358,900 |
| 2018-07-16 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 24,181,800 |
| 2018-07-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 25,559,600 |
| 2018-07-12 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 24,330,400 |
| 2018-07-11 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 24,154,600 |
| 2018-07-10 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 28,793,500 |
| 2018-07-09 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 24,322,400 |
| 2018-07-06 | $2.66 | $2.66 | $2.64 | $2.66 | $2.66 | 26,973,600 |
| 2018-07-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 41,391,000 |
| 2018-07-04 | $2.66 | $2.67 | $2.65 | $2.65 | $2.65 | 29,014,600 |
| 2018-07-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 34,068,500 |
| 2018-07-02 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 43,248,000 |
| 2018-06-29 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 55,712,900 |
| 2018-06-28 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 31,656,700 |
| 2018-06-27 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 44,359,100 |
| 2018-06-26 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 49,007,000 |
| 2018-06-25 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 37,872,100 |
| 2018-06-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 34,353,900 |
| 2018-06-21 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 39,758,800 |
| 2018-06-20 | $2.64 | $2.64 | $2.63 | $2.63 | $2.63 | 43,289,200 |
| 2018-06-19 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 54,227,100 |
| 2018-06-18 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2018-06-15 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 50,160,100 |
| 2018-06-14 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 54,158,400 |
| 2018-06-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 34,671,600 |
| 2018-06-12 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 30,746,800 |
| 2018-06-11 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 29,685,300 |
| 2018-06-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 34,643,700 |
| 2018-06-07 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 30,876,200 |
| 2018-06-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 30,182,700 |
| 2018-06-05 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 21,309,100 |
| 2018-06-04 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 25,523,500 |
| 2018-06-01 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 25,216,100 |
| 2018-05-31 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 22,659,000 |
| 2018-05-30 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 26,040,300 |
| 2018-05-29 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 31,453,900 |
| 2018-05-28 | $2.66 | $2.66 | $2.64 | $2.65 | $2.65 | 28,962,500 |
| 2018-05-25 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 28,884,100 |
| 2018-05-24 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 29,660,600 |
| 2018-05-23 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 32,308,800 |
| 2018-05-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 31,325,500 |
| 2018-05-21 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 27,064,300 |
| 2018-05-18 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 30,867,400 |
| 2018-05-17 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 28,828,500 |
| 2018-05-16 | $2.63 | $2.66 | $2.63 | $2.64 | $2.64 | 21,066,000 |
| 2018-05-15 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 23,156,800 |
| 2018-05-14 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 29,939,400 |
| 2018-05-11 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 24,780,900 |
| 2018-05-10 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 26,130,800 |
| 2018-05-09 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 34,037,500 |
| 2018-05-08 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 25,670,300 |
| 2018-05-07 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 26,814,200 |
| 2018-05-04 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 36,853,300 |
| 2018-05-03 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 23,466,600 |
| 2018-05-02 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 24,768,000 |
| 2018-05-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2018-04-30 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2018-04-27 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 25,349,900 |
| 2018-04-26 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 25,391,400 |
| 2018-04-25 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 24,703,900 |
| 2018-04-24 | $2.68 | $2.69 | $2.68 | $2.68 | $2.68 | 24,596,800 |
| 2018-04-23 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 27,097,300 |
| 2018-04-20 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 25,476,600 |
| 2018-04-19 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 24,744,300 |
| 2018-04-18 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 30,429,100 |
| 2018-04-17 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 25,803,400 |
| 2018-04-16 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 26,174,000 |
| 2018-04-13 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 27,096,800 |
| 2018-04-12 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 25,966,200 |
| 2018-04-11 | $2.69 | $2.71 | $2.69 | $2.71 | $2.71 | 25,208,400 |
| 2018-04-10 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 23,911,600 |
| 2018-04-09 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 27,030,100 |
| 2018-04-06 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-04-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-04-04 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 25,641,200 |
| 2018-04-03 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 27,539,500 |
| 2018-04-02 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 24,892,200 |
| 2018-03-30 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 27,304,700 |
| 2018-03-29 | $2.69 | $2.69 | $2.67 | $2.67 | $2.67 | 15,804,100 |
| 2018-03-28 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 17,250,100 |
| 2018-03-27 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 23,978,200 |
| 2018-03-26 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 23,948,100 |
| 2018-03-23 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 32,646,800 |
| 2018-03-22 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 28,184,900 |
| 2018-03-21 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 26,396,500 |
| 2018-03-20 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 36,800,100 |
| 2018-03-19 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 25,603,080 |
| 2018-03-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 22,933,100 |
| 2018-03-15 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 25,218,600 |
| 2018-03-14 | $2.68 | $2.69 | $2.68 | $2.68 | $2.68 | 34,246,000 |
| 2018-03-13 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 28,648,700 |
| 2018-03-12 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 24,778,400 |
| 2018-03-09 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 24,259,500 |
| 2018-03-08 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 28,052,600 |
| 2018-03-07 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 27,605,700 |
| 2018-03-06 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 24,912,200 |
| 2018-03-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 35,491,000 |
| 2018-03-02 | $2.67 | $2.69 | $2.67 | $2.68 | $2.68 | 47,415,300 |
| 2018-03-01 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 27,860,600 |
| 2018-02-28 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 26,078,100 |
| 2018-02-27 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 26,123,700 |
| 2018-02-26 | $2.69 | $2.71 | $2.69 | $2.71 | $2.71 | 29,839,400 |
| 2018-02-23 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 24,542,700 |
| 2018-02-22 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 21,171,400 |
| 2018-02-21 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-02-20 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-02-19 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-02-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-02-15 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-02-14 | $2.69 | $2.71 | $2.69 | $2.71 | $2.71 | 22,900,700 |
| 2018-02-13 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 23,937,800 |
| 2018-02-12 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 24,227,700 |
| 2018-02-09 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 26,206,200 |
| 2018-02-08 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 28,031,100 |
| 2018-02-07 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 27,198,400 |
| 2018-02-06 | $2.70 | $2.72 | $2.70 | $2.70 | $2.70 | 27,473,300 |
| 2018-02-05 | $2.70 | $2.70 | $2.68 | $2.68 | $2.68 | 38,082,700 |
| 2018-02-02 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 27,352,600 |
| 2018-02-01 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 33,049,000 |
| 2018-01-31 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 31,748,500 |
| 2018-01-30 | $2.73 | $2.73 | $2.71 | $2.71 | $2.71 | 36,715,800 |
| 2018-01-29 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 32,774,700 |
| 2018-01-26 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 31,016,400 |
| 2018-01-25 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 29,329,900 |
| 2018-01-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 48,484,000 |
| 2018-01-23 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 27,139,900 |
| 2018-01-22 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 28,849,300 |
| 2018-01-19 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 27,420,300 |
| 2018-01-18 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 28,710,000 |
| 2018-01-17 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 45,499,100 |
| 2018-01-16 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 20,529,600 |
| 2018-01-15 | $2.77 | $2.78 | $2.76 | $2.77 | $2.77 | 23,790,400 |
| 2018-01-12 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 43,194,300 |
| 2018-01-11 | $2.74 | $2.76 | $2.74 | $2.75 | $2.75 | 30,183,600 |
| 2018-01-10 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 31,687,100 |
| 2018-01-09 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 43,026,700 |
| 2018-01-08 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 35,259,900 |
| 2018-01-05 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 31,570,300 |
| 2018-01-04 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 30,840,700 |
| 2018-01-03 | $2.74 | $2.75 | $2.73 | $2.74 | $2.74 | 33,005,400 |
| 2018-01-02 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 41,496,900 |
| 2018-01-01 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2017-12-29 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 80,328,300 |
| 2017-12-28 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 94,443,500 |
| 2017-12-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 112,163,800 |
| 2017-12-26 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 108,613,900 |
| 2017-12-25 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 82,276,400 |
| 2017-12-22 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 118,561,100 |
| 2017-12-21 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 111,090,400 |
| 2017-12-20 | $2.68 | $2.69 | $2.68 | $2.68 | $2.68 | 114,537,300 |
| 2017-12-19 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 116,450,400 |
| 2017-12-18 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 54,242,900 |
| 2017-12-15 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 107,351,800 |
| 2017-12-14 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 121,189,700 |
| 2017-12-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 64,090,100 |
| 2017-12-12 | $2.66 | $2.66 | $2.64 | $2.65 | $2.65 | 92,632,200 |
| 2017-12-11 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 44,025,600 |
| 2017-12-08 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 46,158,700 |
| 2017-12-07 | $2.69 | $2.69 | $2.67 | $2.67 | $2.67 | 81,006,500 |
| 2017-12-06 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 35,819,100 |
| 2017-12-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 41,051,300 |
| 2017-12-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 29,044,000 |
| 2017-12-01 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 63,653,800 |
| 2017-11-30 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 73,192,230 |
| 2017-11-29 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 66,046,000 |
| 2017-11-28 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 30,857,800 |
| 2017-11-27 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 42,438,600 |
| 2017-11-24 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 33,184,400 |
| 2017-11-23 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 43,645,700 |
| 2017-11-22 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 34,347,000 |
| 2017-11-21 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 75,119,400 |
| 2017-11-20 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 73,277,800 |
| 2017-11-17 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 92,597,200 |
| 2017-11-16 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 100,956,990 |
| 2017-11-15 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 90,867,000 |
| 2017-11-14 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 88,125,300 |
| 2017-11-13 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 83,592,500 |
| 2017-11-10 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 42,004,100 |
| 2017-11-09 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 34,373,200 |
| 2017-11-08 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 38,024,800 |
| 2017-11-07 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 38,203,670 |
| 2017-11-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 38,431,230 |
| 2017-11-03 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 60,287,400 |
| 2017-11-02 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 34,112,500 |
| 2017-11-01 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 85,280,000 |
| 2017-10-31 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 54,810,300 |
| 2017-10-30 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 65,511,500 |
| 2017-10-27 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 34,049,800 |
| 2017-10-26 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 131,554,200 |
| 2017-10-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 91,217,500 |
| 2017-10-24 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 32,230,700 |
| 2017-10-23 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 26,290,000 |
| 2017-10-20 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 42,168,200 |
| 2017-10-19 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 58,000,000 |
| 2017-10-18 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 67,739,200 |
| 2017-10-17 | $2.76 | $2.76 | $2.74 | $2.75 | $2.75 | 72,848,900 |
| 2017-10-16 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 46,346,800 |
| 2017-10-13 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 71,065,100 |
| 2017-10-12 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 70,639,900 |
| 2017-10-11 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 57,324,600 |
| 2017-10-10 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 35,301,400 |
| 2017-10-09 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 35,999,100 |
| 2017-10-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-10-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-10-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-10-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-10-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-09-29 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 24,043,300 |
| 2017-09-28 | $2.75 | $2.75 | $2.73 | $2.74 | $2.74 | 36,765,000 |
| 2017-09-27 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 45,652,700 |
| 2017-09-26 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 41,896,300 |
| 2017-09-25 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 35,315,400 |
| 2017-09-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 36,009,100 |
| 2017-09-21 | $2.76 | $2.76 | $2.74 | $2.74 | $2.74 | 43,093,300 |
| 2017-09-20 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 34,505,600 |
| 2017-09-19 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 36,817,600 |
| 2017-09-18 | $2.78 | $2.78 | $2.76 | $2.77 | $2.77 | 52,789,200 |
| 2017-09-15 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 47,942,960 |
| 2017-09-14 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 38,326,400 |
| 2017-09-13 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 44,080,500 |
| 2017-09-12 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 44,982,900 |
| 2017-09-11 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 41,169,000 |
| 2017-09-08 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 43,611,500 |
| 2017-09-07 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 40,239,500 |
| 2017-09-06 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 35,240,000 |
| 2017-09-05 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 37,756,900 |
| 2017-09-04 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 28,173,300 |
| 2017-09-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 45,706,100 |
| 2017-08-31 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 32,802,700 |
| 2017-08-30 | $2.78 | $2.78 | $2.76 | $2.76 | $2.76 | 38,477,100 |
| 2017-08-29 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 41,355,500 |
| 2017-08-28 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 36,476,800 |
| 2017-08-25 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 30,987,880 |
| 2017-08-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 47,483,200 |
| 2017-08-23 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 40,462,200 |
| 2017-08-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 41,321,500 |
| 2017-08-21 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 51,339,100 |
| 2017-08-18 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 30,871,400 |
| 2017-08-17 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 28,536,400 |
| 2017-08-16 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 27,741,300 |
| 2017-08-15 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 43,905,700 |
| 2017-08-14 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 34,388,000 |
| 2017-08-11 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 54,708,100 |
| 2017-08-10 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 30,116,100 |
| 2017-08-09 | $2.71 | $2.72 | $2.71 | $2.72 | $2.72 | 43,437,200 |
| 2017-08-08 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 34,021,900 |
| 2017-08-07 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 30,547,500 |
| 2017-08-04 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 25,490,600 |
| 2017-08-03 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 30,624,650 |
| 2017-08-02 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 28,157,600 |
| 2017-08-01 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 27,999,300 |
| 2017-07-31 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 31,531,780 |
| 2017-07-28 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 20,829,700 |
| 2017-07-27 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 26,550,100 |
| 2017-07-26 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 33,697,400 |
| 2017-07-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 31,649,000 |
| 2017-07-24 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 32,578,600 |
| 2017-07-21 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 38,181,200 |
| 2017-07-20 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 22,634,600 |
| 2017-07-19 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 31,037,100 |
| 2017-07-18 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 34,499,000 |
| 2017-07-17 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 33,607,300 |
| 2017-07-14 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 30,942,000 |
| 2017-07-13 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 34,482,900 |
| 2017-07-12 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 38,654,500 |
| 2017-07-11 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 30,298,900 |
| 2017-07-10 | $2.66 | $2.66 | $2.64 | $2.65 | $2.65 | 37,554,600 |
| 2017-07-07 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 33,620,500 |
| 2017-07-06 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 35,532,100 |
| 2017-07-05 | $2.68 | $2.69 | $2.68 | $2.68 | $2.68 | 32,751,400 |
| 2017-07-04 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 39,821,600 |
| 2017-07-03 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 32,416,100 |
| 2017-06-30 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 86,650,200 |
| 2017-06-29 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 57,347,400 |
| 2017-06-28 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 102,621,300 |
| 2017-06-27 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 57,375,200 |
| 2017-06-26 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 62,906,400 |
| 2017-06-23 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 56,532,400 |
| 2017-06-22 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 102,437,400 |
| 2017-06-21 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 78,008,000 |
| 2017-06-20 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 77,668,400 |
| 2017-06-19 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 36,577,700 |
| 2017-06-16 | $2.75 | $2.76 | $2.74 | $2.75 | $2.75 | 48,878,500 |
| 2017-06-15 | $2.77 | $2.77 | $2.75 | $2.75 | $2.75 | 68,133,200 |
| 2017-06-14 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 29,336,000 |
| 2017-06-13 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 50,633,600 |
| 2017-06-12 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 43,807,000 |
| 2017-06-09 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 50,024,900 |
| 2017-06-08 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 65,074,400 |
| 2017-06-07 | $2.82 | $2.82 | $2.81 | $2.82 | $2.82 | 41,642,400 |
| 2017-06-06 | $2.80 | $2.82 | $2.80 | $2.81 | $2.81 | 46,502,900 |
| 2017-06-05 | $2.80 | $2.81 | $2.79 | $2.80 | $2.80 | 30,256,300 |
| 2017-06-02 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 34,560,100 |
| 2017-06-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 32,353,600 |
| 2017-05-31 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 28,475,900 |
| 2017-05-30 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-05-29 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2017-05-26 | $2.78 | $2.78 | $2.77 | $2.78 | $2.78 | 30,478,100 |
| 2017-05-25 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 30,726,700 |
| 2017-05-24 | $2.78 | $2.78 | $2.76 | $2.77 | $2.77 | 34,628,300 |
| 2017-05-23 | $2.79 | $2.80 | $2.79 | $2.80 | $2.80 | 34,305,700 |
| 2017-05-22 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 38,963,900 |
| 2017-05-19 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 29,235,400 |
| 2017-05-18 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 29,383,800 |
| 2017-05-17 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 31,472,700 |
| 2017-05-16 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 32,623,600 |
| 2017-05-15 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 32,270,300 |
| 2017-05-12 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 37,695,900 |
| 2017-05-11 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 31,978,200 |
| 2017-05-10 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 30,847,700 |
| 2017-05-09 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 30,903,400 |
| 2017-05-08 | $2.74 | $2.75 | $2.73 | $2.73 | $2.73 | 33,212,000 |
| 2017-05-05 | $2.74 | $2.75 | $2.73 | $2.74 | $2.74 | 23,455,800 |
| 2017-05-04 | $2.77 | $2.77 | $2.74 | $2.74 | $2.74 | 37,174,400 |
| 2017-05-03 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 31,376,300 |
| 2017-05-02 | $2.80 | $2.80 | $2.79 | $2.79 | $2.79 | 31,093,700 |
| 2017-05-01 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2017-04-28 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 30,926,100 |
| 2017-04-27 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 25,726,000 |
| 2017-04-26 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 28,401,000 |
| 2017-04-25 | $2.81 | $2.82 | $2.81 | $2.81 | $2.81 | 35,472,700 |
| 2017-04-24 | $2.83 | $2.83 | $2.81 | $2.81 | $2.81 | 30,590,000 |
| 2017-04-21 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 37,148,000 |
| 2017-04-20 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 31,241,000 |
| 2017-04-19 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 32,086,800 |
| 2017-04-18 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 35,716,700 |
| 2017-04-17 | $2.85 | $2.86 | $2.84 | $2.84 | $2.84 | 31,170,900 |
| 2017-04-14 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 30,577,000 |
| 2017-04-13 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 29,214,100 |
| 2017-04-12 | $2.83 | $2.84 | $2.82 | $2.83 | $2.83 | 25,195,800 |
| 2017-04-11 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 21,909,400 |
| 2017-04-10 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 39,340,100 |
| 2017-04-07 | $2.79 | $2.82 | $2.79 | $2.81 | $2.81 | 34,297,600 |
| 2017-04-06 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 21,346,600 |
| 2017-04-05 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 28,030,890 |
| 2017-04-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2017-04-03 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2017-03-31 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 25,213,400 |
| 2017-03-30 | $2.78 | $2.78 | $2.77 | $2.78 | $2.78 | 21,704,100 |
| 2017-03-29 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 23,708,200 |
| 2017-03-28 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 41,770,300 |
| 2017-03-27 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 29,302,900 |
| 2017-03-24 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 16,906,940 |
| 2017-03-23 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 17,903,720 |
| 2017-03-22 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 34,214,800 |
| 2017-03-21 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 32,546,000 |
| 2017-03-20 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 28,592,300 |
| 2017-03-17 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 27,926,600 |
| 2017-03-16 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 33,734,300 |
| 2017-03-15 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 30,786,500 |
| 2017-03-14 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 19,343,200 |
| 2017-03-13 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 29,189,900 |
| 2017-03-10 | $2.70 | $2.70 | $2.68 | $2.69 | $2.69 | 34,305,200 |
| 2017-03-09 | $2.72 | $2.72 | $2.70 | $2.71 | $2.71 | 35,998,400 |
| 2017-03-08 | $2.74 | $2.74 | $2.72 | $2.72 | $2.72 | 49,907,700 |
| 2017-03-07 | $2.74 | $2.74 | $2.73 | $2.74 | $2.74 | 27,035,400 |
| 2017-03-06 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 31,552,100 |
| 2017-03-03 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 28,051,800 |
| 2017-03-02 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 31,133,600 |
| 2017-03-01 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 19,793,300 |
| 2017-02-28 | $2.79 | $2.79 | $2.77 | $2.78 | $2.78 | 14,911,400 |
| 2017-02-27 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 28,491,540 |
| 2017-02-24 | $2.76 | $2.78 | $2.76 | $2.77 | $2.77 | 19,481,080 |
| 2017-02-23 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 23,059,380 |
| 2017-02-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 32,412,300 |
| 2017-02-21 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 30,639,800 |
| 2017-02-20 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 27,293,300 |
| 2017-02-17 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 32,307,280 |
| 2017-02-16 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 21,639,600 |
| 2017-02-15 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 30,179,000 |
| 2017-02-14 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 27,741,500 |
Guotai Asset Management Company Ltd (518800) News Headlines
Recent Guotai Asset Management Company Ltd (518800) News
Similar Companies to Guotai Asset Management Company Ltd (518800) 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 | -- | -- | -- |