Hua An Fund Management Company. Ltd (518880) Exchange: SHG
Data as of July 11, 2025
$7.58 ($0.02) 0.24%
Hua An Fund Management Company. Ltd - Daily Information
Click for more stock information on Hua An Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.56 |
| Previous Close | $7.58 |
| High | $7.59 |
| Low | $7.53 |
| Adjusted Open | $7.56 |
| Previous Adjusted Close | $7.58 |
| Adjusted High | $7.59 |
| Adjusted Low | $7.53 |
Invest in Hua An Fund Management Company. Ltd (518880)
Historical Stock Data for Hua An Fund Management Company. Ltd (518880)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $7.56 | $7.59 | $7.53 | $7.58 | $7.58 | 478,054,140 |
| 2025-04-17 | $7.66 | $7.66 | $7.54 | $7.57 | $7.57 | 1,007,652,490 |
| 2025-04-16 | $7.44 | $7.51 | $7.42 | $7.50 | $7.50 | 749,850,990 |
| 2025-04-15 | $7.33 | $7.33 | $7.32 | $7.33 | $7.33 | 420,590,240 |
| 2025-04-14 | $7.30 | $7.35 | $7.30 | $7.33 | $7.33 | 788,278,880 |
| 2025-04-11 | $7.34 | $7.34 | $7.23 | $7.27 | $7.27 | 969,046,520 |
| 2025-04-10 | $7.13 | $7.17 | $7.07 | $7.16 | $7.16 | 931,201,620 |
| 2025-04-09 | $6.89 | $7.02 | $6.89 | $7.01 | $7.01 | 783,359,970 |
| 2025-04-08 | $6.88 | $6.94 | $6.85 | $6.93 | $6.93 | 623,642,760 |
| 2025-04-07 | $6.80 | $7.06 | $6.80 | $6.88 | $6.88 | 1,275,784,490 |
| 2025-04-03 | $7.14 | $7.17 | $7.07 | $7.09 | $7.09 | 726,074,050 |
| 2025-04-02 | $7.07 | $7.08 | $7.02 | $7.03 | $7.03 | 418,580,920 |
| 2025-04-01 | $7.07 | $7.10 | $7.04 | $7.06 | $7.06 | 718,259,730 |
| 2025-03-31 | $6.94 | $7.05 | $6.94 | $7.01 | $7.01 | 674,686,350 |
| 2025-03-28 | $6.91 | $6.94 | $6.89 | $6.94 | $6.94 | 423,633,500 |
| 2025-03-27 | $6.80 | $6.82 | $6.79 | $6.81 | $6.81 | 224,529,010 |
| 2025-03-26 | $6.78 | $6.80 | $6.78 | $6.80 | $6.80 | 192,888,100 |
| 2025-03-25 | $6.76 | $6.78 | $6.75 | $6.77 | $6.77 | 188,173,300 |
| 2025-03-24 | $6.77 | $6.78 | $6.76 | $6.78 | $6.78 | 152,890,420 |
| 2025-03-21 | $6.81 | $6.81 | $6.76 | $6.77 | $6.77 | 259,905,580 |
| 2025-03-20 | $6.82 | $6.83 | $6.80 | $6.81 | $6.81 | 288,580,580 |
| 2025-03-19 | $6.76 | $6.81 | $6.75 | $6.80 | $6.80 | 332,646,700 |
| 2025-03-18 | $6.69 | $6.73 | $6.69 | $6.73 | $6.73 | 247,618,300 |
| 2025-03-17 | $6.67 | $6.68 | $6.66 | $6.68 | $6.68 | 261,227,100 |
| 2025-03-14 | $6.69 | $6.69 | $6.66 | $6.67 | $6.67 | 337,064,300 |
| 2025-03-13 | $6.57 | $6.58 | $6.57 | $6.58 | $6.58 | 180,621,750 |
| 2025-03-12 | $6.52 | $6.53 | $6.51 | $6.53 | $6.53 | 133,572,500 |
| 2025-03-11 | $6.49 | $6.51 | $6.49 | $6.51 | $6.51 | 217,070,800 |
| 2025-03-10 | $6.53 | $6.55 | $6.53 | $6.54 | $6.54 | 168,135,600 |
| 2025-03-07 | $6.51 | $6.53 | $6.50 | $6.53 | $6.53 | 212,238,680 |
| 2025-03-06 | $6.53 | $6.55 | $6.53 | $6.54 | $6.54 | 187,622,980 |
| 2025-03-05 | $6.52 | $6.55 | $6.52 | $6.55 | $6.55 | 221,884,100 |
| 2025-03-04 | $6.49 | $6.51 | $6.49 | $6.50 | $6.50 | 265,743,800 |
| 2025-03-03 | $6.45 | $6.46 | $6.44 | $6.45 | $6.45 | 258,749,950 |
| 2025-02-28 | $6.48 | $6.49 | $6.44 | $6.44 | $6.44 | 280,864,400 |
| 2025-02-27 | $6.53 | $6.54 | $6.48 | $6.49 | $6.49 | 303,901,040 |
| 2025-02-26 | $6.56 | $6.56 | $6.52 | $6.52 | $6.52 | 294,958,640 |
| 2025-02-25 | $6.61 | $6.61 | $6.58 | $6.58 | $6.58 | 264,729,920 |
| 2025-02-24 | $6.55 | $6.59 | $6.54 | $6.58 | $6.58 | 246,679,300 |
| 2025-02-20 | $6.61 | $6.62 | $6.60 | $6.62 | $6.62 | 208,220,000 |
| 2025-02-19 | $6.60 | $6.62 | $6.58 | $6.60 | $6.60 | 315,610,500 |
| 2025-02-18 | $6.50 | $6.56 | $6.50 | $6.56 | $6.56 | 292,830,130 |
| 2025-02-17 | $6.48 | $6.51 | $6.47 | $6.49 | $6.49 | 396,972,680 |
| 2025-02-14 | $6.60 | $6.61 | $6.59 | $6.61 | $6.61 | 246,676,100 |
| 2025-02-13 | $6.56 | $6.59 | $6.56 | $6.57 | $6.57 | 284,025,230 |
| 2025-02-12 | $6.54 | $6.55 | $6.51 | $6.54 | $6.54 | 342,637,100 |
| 2025-02-11 | $6.63 | $6.65 | $6.53 | $6.58 | $6.58 | 688,982,800 |
| 2025-02-10 | $6.46 | $6.52 | $6.46 | $6.52 | $6.52 | 315,643,190 |
| 2025-02-07 | $6.43 | $6.44 | $6.41 | $6.42 | $6.42 | 202,194,200 |
| 2025-02-06 | $6.44 | $6.45 | $6.40 | $6.40 | $6.40 | 305,318,100 |
| 2025-02-05 | $6.40 | $6.44 | $6.39 | $6.44 | $6.44 | 367,016,110 |
| 2025-01-27 | $6.22 | $6.22 | $6.18 | $6.20 | $6.20 | 228,818,690 |
| 2025-01-24 | $6.21 | $6.23 | $6.20 | $6.22 | $6.22 | 227,492,200 |
| 2025-01-23 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 192,367,940 |
| 2025-01-22 | $6.17 | $6.22 | $6.17 | $6.18 | $6.18 | 296,770,530 |
| 2025-01-21 | $6.10 | $6.13 | $6.10 | $6.13 | $6.13 | 195,442,100 |
| 2025-01-20 | $6.09 | $6.13 | $6.09 | $6.13 | $6.13 | 198,219,500 |
| 2025-01-17 | $6.15 | $6.16 | $6.14 | $6.14 | $6.14 | 247,982,000 |
| 2025-01-16 | $6.14 | $6.14 | $6.11 | $6.12 | $6.12 | 241,313,300 |
| 2025-01-15 | $6.08 | $6.11 | $6.07 | $6.10 | $6.10 | 238,686,400 |
| 2025-01-14 | $6.07 | $6.08 | $6.06 | $6.07 | $6.07 | 286,920,000 |
| 2025-01-13 | $6.11 | $6.13 | $6.10 | $6.12 | $6.12 | 353,089,300 |
| 2025-01-09 | $6.04 | $6.07 | $6.03 | $6.07 | $6.07 | 156,605,360 |
| 2025-01-08 | $6.01 | $6.03 | $6.01 | $6.03 | $6.03 | 160,473,260 |
| 2025-01-07 | $5.99 | $6.01 | $5.99 | $6.00 | $6.00 | 217,772,900 |
| 2025-01-06 | $6.02 | $6.03 | $5.98 | $5.99 | $5.99 | 298,085,000 |
| 2025-01-03 | $6.02 | $6.03 | $6.01 | $6.03 | $6.03 | 275,912,900 |
| 2025-01-02 | $5.98 | $5.98 | $5.96 | $5.98 | $5.98 | 233,072,890 |
| 2024-12-31 | $5.91 | $5.93 | $5.90 | $5.93 | $5.93 | 164,833,500 |
| 2024-12-30 | $5.93 | $5.94 | $5.92 | $5.92 | $5.92 | 166,024,900 |
| 2024-12-27 | $5.95 | $5.95 | $5.94 | $5.95 | $5.95 | 176,506,800 |
| 2024-12-26 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 183,751,700 |
| 2024-12-25 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 144,513,900 |
| 2024-12-24 | $5.93 | $5.93 | $5.92 | $5.92 | $5.92 | 227,964,110 |
| 2024-12-23 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 279,767,800 |
| 2024-12-20 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 243,382,920 |
| 2024-12-19 | $5.87 | $5.91 | $5.87 | $5.89 | $5.89 | 362,233,900 |
| 2024-12-18 | $5.94 | $5.95 | $5.93 | $5.93 | $5.93 | 183,543,590 |
| 2024-12-17 | $5.96 | $5.97 | $5.94 | $5.94 | $5.94 | 253,857,200 |
| 2024-12-16 | $5.95 | $5.95 | $5.93 | $5.95 | $5.95 | 251,389,700 |
| 2024-12-13 | $6.02 | $6.02 | $5.99 | $6.00 | $6.00 | 268,642,400 |
| 2024-12-12 | $6.04 | $6.05 | $6.03 | $6.05 | $6.05 | 285,029,200 |
| 2024-12-11 | $6.03 | $6.03 | $5.98 | $6.01 | $6.01 | 368,489,600 |
| 2024-12-10 | $5.97 | $5.97 | $5.95 | $5.96 | $5.96 | 302,287,000 |
| 2024-12-09 | $5.94 | $5.95 | $5.93 | $5.94 | $5.94 | 240,632,900 |
| 2024-12-06 | $5.87 | $5.91 | $5.86 | $5.90 | $5.90 | 291,762,000 |
| 2024-12-05 | $5.94 | $5.94 | $5.92 | $5.93 | $5.93 | 223,843,600 |
| 2024-12-04 | $5.92 | $5.94 | $5.91 | $5.93 | $5.93 | 216,982,400 |
| 2024-12-03 | $5.92 | $5.94 | $5.91 | $5.93 | $5.93 | 290,402,200 |
| 2024-12-02 | $5.85 | $5.89 | $5.85 | $5.87 | $5.87 | 300,225,600 |
| 2024-11-29 | $5.88 | $5.93 | $5.88 | $5.92 | $5.92 | 372,669,400 |
| 2024-11-28 | $5.83 | $5.88 | $5.82 | $5.87 | $5.87 | 351,338,500 |
| 2024-11-27 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 354,456,000 |
| 2024-11-26 | $5.84 | $5.86 | $5.83 | $5.84 | $5.84 | 367,569,300 |
| 2024-11-25 | $6.01 | $6.01 | $5.89 | $5.92 | $5.92 | 773,564,810 |
| 2024-11-22 | $5.97 | $6.01 | $5.97 | $6.01 | $6.01 | 479,450,110 |
| 2024-11-21 | $5.91 | $5.93 | $5.91 | $5.93 | $5.93 | 347,102,500 |
| 2024-11-20 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 393,326,310 |
| 2024-11-19 | $5.81 | $5.86 | $5.81 | $5.86 | $5.86 | 412,895,600 |
| 2024-11-18 | $5.75 | $5.77 | $5.74 | $5.76 | $5.76 | 380,796,200 |
| 2024-11-15 | $5.71 | $5.71 | $5.67 | $5.68 | $5.68 | 410,136,300 |
| 2024-11-14 | $5.72 | $5.73 | $5.67 | $5.68 | $5.68 | 436,011,000 |
| 2024-11-13 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 294,570,000 |
| 2024-11-12 | $5.83 | $5.84 | $5.80 | $5.81 | $5.81 | 361,393,200 |
| 2024-11-11 | $5.90 | $5.91 | $5.89 | $5.91 | $5.91 | 293,895,480 |
| 2024-11-08 | $5.93 | $5.94 | $5.89 | $5.90 | $5.90 | 544,198,350 |
| 2024-11-07 | $5.87 | $5.88 | $5.86 | $5.86 | $5.86 | 497,191,100 |
| 2024-11-06 | $6.03 | $6.06 | $5.97 | $5.99 | $5.99 | 531,028,210 |
| 2024-11-05 | $6.00 | $6.01 | $5.97 | $6.01 | $6.01 | 346,522,500 |
| 2024-11-04 | $6.01 | $6.02 | $5.99 | $6.01 | $6.01 | 320,647,170 |
| 2024-11-01 | $6.02 | $6.07 | $6.02 | $6.05 | $6.05 | 315,790,200 |
| 2024-10-31 | $6.14 | $6.14 | $6.10 | $6.10 | $6.10 | 363,724,450 |
| 2024-10-30 | $6.11 | $6.15 | $6.10 | $6.14 | $6.14 | 388,115,000 |
| 2024-10-29 | $6.04 | $6.07 | $6.04 | $6.07 | $6.07 | 316,439,000 |
| 2024-10-28 | $5.99 | $6.03 | $5.99 | $6.02 | $6.02 | 290,528,400 |
| 2024-10-25 | $5.99 | $6.00 | $5.98 | $6.00 | $6.00 | 280,008,900 |
| 2024-10-24 | $6.00 | $6.01 | $5.96 | $6.00 | $6.00 | 350,982,100 |
| 2024-10-23 | $6.04 | $6.06 | $6.02 | $6.06 | $6.06 | 354,670,000 |
| 2024-10-22 | $6.02 | $6.03 | $6.00 | $6.02 | $6.02 | 267,072,100 |
| 2024-10-21 | $6.00 | $6.02 | $5.98 | $6.02 | $6.02 | 382,224,400 |
| 2024-10-18 | $5.96 | $5.98 | $5.91 | $5.95 | $5.95 | 570,444,300 |
| 2024-10-17 | $5.89 | $5.91 | $5.89 | $5.91 | $5.91 | 356,603,700 |
| 2024-10-16 | $5.85 | $5.89 | $5.84 | $5.88 | $5.88 | 440,183,160 |
| 2024-10-15 | $5.78 | $5.80 | $5.77 | $5.80 | $5.80 | 271,211,600 |
| 2024-10-14 | $5.77 | $5.81 | $5.75 | $5.80 | $5.80 | 316,405,300 |
| 2024-10-11 | $5.72 | $5.76 | $5.72 | $5.74 | $5.74 | 257,920,870 |
| 2024-10-10 | $5.65 | $5.68 | $5.64 | $5.68 | $5.68 | 190,258,610 |
| 2024-10-09 | $5.67 | $5.68 | $5.64 | $5.64 | $5.64 | 369,150,400 |
| 2024-10-08 | $5.68 | $5.76 | $5.68 | $5.71 | $5.71 | 446,545,970 |
| 2024-09-30 | $5.64 | $5.72 | $5.63 | $5.71 | $5.71 | 399,224,420 |
| 2024-09-27 | $5.75 | $5.76 | $5.70 | $5.71 | $5.71 | 166,263,100 |
| 2024-09-26 | $5.76 | $5.77 | $5.74 | $5.75 | $5.75 | 306,137,800 |
| 2024-09-25 | $5.72 | $5.77 | $5.72 | $5.74 | $5.74 | 280,656,370 |
| 2024-09-24 | $5.72 | $5.73 | $5.69 | $5.70 | $5.70 | 323,108,700 |
| 2024-09-23 | $5.69 | $5.73 | $5.68 | $5.71 | $5.71 | 238,092,750 |
| 2024-09-20 | $5.62 | $5.67 | $5.62 | $5.66 | $5.66 | 171,352,400 |
| 2024-09-19 | $5.59 | $5.61 | $5.58 | $5.60 | $5.60 | 254,086,300 |
| 2024-09-18 | $5.62 | $5.63 | $5.60 | $5.61 | $5.61 | 292,541,400 |
| 2024-09-13 | $5.61 | $5.62 | $5.60 | $5.61 | $5.61 | 218,494,000 |
| 2024-09-12 | $5.53 | $5.54 | $5.52 | $5.53 | $5.53 | 142,873,300 |
| 2024-09-11 | $5.54 | $5.55 | $5.53 | $5.54 | $5.54 | 129,344,620 |
| 2024-09-10 | $5.51 | $5.52 | $5.51 | $5.51 | $5.51 | 103,763,820 |
| 2024-09-09 | $5.49 | $5.50 | $5.47 | $5.48 | $5.48 | 167,280,900 |
| 2024-09-06 | $5.51 | $5.53 | $5.51 | $5.52 | $5.52 | 151,267,980 |
| 2024-09-05 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 130,213,790 |
| 2024-09-04 | $5.48 | $5.49 | $5.46 | $5.46 | $5.46 | 130,866,170 |
| 2024-09-03 | $5.49 | $5.50 | $5.48 | $5.50 | $5.50 | 136,756,520 |
| 2024-09-02 | $5.51 | $5.51 | $5.48 | $5.49 | $5.49 | 169,670,250 |
| 2024-08-30 | $5.53 | $5.54 | $5.51 | $5.52 | $5.52 | 213,925,900 |
| 2024-08-29 | $5.54 | $5.55 | $5.53 | $5.54 | $5.54 | 172,646,400 |
| 2024-08-28 | $5.55 | $5.55 | $5.52 | $5.53 | $5.53 | 152,164,100 |
| 2024-08-27 | $5.53 | $5.54 | $5.52 | $5.53 | $5.53 | 149,404,000 |
| 2024-08-26 | $5.53 | $5.54 | $5.52 | $5.54 | $5.54 | 143,830,100 |
| 2024-08-23 | $5.50 | $5.51 | $5.49 | $5.50 | $5.50 | 135,003,030 |
| 2024-08-22 | $5.54 | $5.54 | $5.51 | $5.52 | $5.52 | 191,731,500 |
| 2024-08-21 | $5.51 | $5.55 | $5.51 | $5.54 | $5.54 | 251,875,500 |
| 2024-08-20 | $5.51 | $5.52 | $5.50 | $5.51 | $5.51 | 292,411,400 |
| 2024-08-19 | $5.50 | $5.53 | $5.49 | $5.51 | $5.51 | 269,117,000 |
| 2024-08-16 | $5.47 | $5.47 | $5.44 | $5.45 | $5.45 | 264,349,700 |
| 2024-08-15 | $5.43 | $5.45 | $5.43 | $5.44 | $5.44 | 284,712,790 |
| 2024-08-14 | $5.47 | $5.47 | $5.43 | $5.46 | $5.46 | 301,571,600 |
| 2024-08-13 | $5.48 | $5.49 | $5.47 | $5.47 | $5.47 | 211,070,820 |
| 2024-08-12 | $5.41 | $5.44 | $5.40 | $5.44 | $5.44 | 131,392,900 |
| 2024-08-09 | $5.41 | $5.41 | $5.38 | $5.40 | $5.40 | 180,781,150 |
| 2024-08-08 | $5.35 | $5.36 | $5.33 | $5.35 | $5.35 | 143,153,600 |
| 2024-08-07 | $5.31 | $5.36 | $5.31 | $5.35 | $5.35 | 195,299,800 |
| 2024-08-06 | $5.35 | $5.36 | $5.31 | $5.33 | $5.33 | 293,486,900 |
| 2024-08-05 | $5.39 | $5.42 | $5.34 | $5.37 | $5.37 | 489,632,100 |
| 2024-08-02 | $5.48 | $5.51 | $5.47 | $5.51 | $5.51 | 335,571,190 |
| 2024-08-01 | $5.50 | $5.51 | $5.46 | $5.48 | $5.48 | 199,792,180 |
| 2024-07-31 | $5.41 | $5.46 | $5.41 | $5.44 | $5.44 | 246,379,200 |
| 2024-07-30 | $5.38 | $5.40 | $5.36 | $5.39 | $5.39 | 162,433,400 |
| 2024-07-29 | $5.40 | $5.40 | $5.38 | $5.39 | $5.39 | 181,631,900 |
| 2024-07-26 | $5.31 | $5.37 | $5.31 | $5.35 | $5.35 | 245,177,000 |
| 2024-07-25 | $5.39 | $5.39 | $5.32 | $5.33 | $5.33 | 379,314,740 |
| 2024-07-24 | $5.43 | $5.47 | $5.42 | $5.47 | $5.47 | 245,596,490 |
| 2024-07-23 | $5.43 | $5.44 | $5.38 | $5.39 | $5.39 | 237,483,400 |
| 2024-07-22 | $5.43 | $5.44 | $5.42 | $5.42 | $5.42 | 258,675,300 |
| 2024-07-19 | $5.46 | $5.47 | $5.41 | $5.43 | $5.43 | 331,402,300 |
| 2024-07-18 | $5.56 | $5.57 | $5.54 | $5.57 | $5.57 | 255,442,400 |
| 2024-07-17 | $5.60 | $5.62 | $5.55 | $5.58 | $5.58 | 368,744,100 |
| 2024-07-16 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 237,089,500 |
| 2024-07-15 | $5.45 | $5.47 | $5.44 | $5.44 | $5.44 | 213,275,500 |
| 2024-07-12 | $5.46 | $5.47 | $5.44 | $5.45 | $5.45 | 219,604,800 |
| 2024-07-11 | $5.40 | $5.42 | $5.39 | $5.42 | $5.42 | 256,281,000 |
| 2024-07-10 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 179,495,600 |
| 2024-07-09 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 252,856,000 |
| 2024-07-08 | $5.43 | $5.43 | $5.38 | $5.38 | $5.38 | 265,543,950 |
| 2024-07-05 | $5.37 | $5.38 | $5.36 | $5.38 | $5.38 | 241,057,400 |
| 2024-07-04 | $5.38 | $5.39 | $5.35 | $5.37 | $5.37 | 198,889,000 |
| 2024-07-03 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 204,971,900 |
| 2024-07-02 | $5.31 | $5.32 | $5.30 | $5.31 | $5.31 | 156,366,400 |
| 2024-07-01 | $5.30 | $5.30 | $5.28 | $5.30 | $5.30 | 151,231,300 |
| 2024-06-28 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 275,865,600 |
| 2024-06-27 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 267,488,200 |
| 2024-06-26 | $5.29 | $5.29 | $5.25 | $5.27 | $5.27 | 333,700,600 |
| 2024-06-25 | $5.30 | $5.30 | $5.29 | $5.30 | $5.30 | 284,913,400 |
| 2024-06-24 | $5.30 | $5.31 | $5.28 | $5.29 | $5.29 | 495,986,700 |
| 2024-06-21 | $5.38 | $5.39 | $5.37 | $5.38 | $5.38 | 299,447,800 |
| 2024-06-20 | $5.31 | $5.35 | $5.31 | $5.35 | $5.35 | 282,264,400 |
| 2024-06-19 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 197,301,200 |
| 2024-06-18 | $5.28 | $5.30 | $5.28 | $5.28 | $5.28 | 171,159,950 |
| 2024-06-17 | $5.30 | $5.31 | $5.28 | $5.28 | $5.28 | 169,069,450 |
| 2024-06-14 | $5.25 | $5.27 | $5.24 | $5.27 | $5.27 | 188,998,500 |
| 2024-06-13 | $5.26 | $5.27 | $5.25 | $5.27 | $5.27 | 180,242,000 |
| 2024-06-12 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 172,498,500 |
| 2024-06-11 | $5.25 | $5.26 | $5.22 | $5.24 | $5.24 | 326,408,550 |
| 2024-06-07 | $5.41 | $5.42 | $5.39 | $5.40 | $5.40 | 256,971,900 |
| 2024-06-06 | $5.40 | $5.42 | $5.39 | $5.40 | $5.40 | 234,728,270 |
| 2024-06-05 | $5.31 | $5.34 | $5.30 | $5.32 | $5.32 | 203,665,400 |
| 2024-06-04 | $5.34 | $5.36 | $5.33 | $5.35 | $5.35 | 200,947,530 |
| 2024-06-03 | $5.32 | $5.32 | $5.27 | $5.30 | $5.30 | 219,875,700 |
| 2024-05-31 | $5.33 | $5.34 | $5.32 | $5.34 | $5.34 | 159,762,600 |
| 2024-05-30 | $5.33 | $5.34 | $5.30 | $5.32 | $5.32 | 236,136,600 |
| 2024-05-29 | $5.37 | $5.38 | $5.36 | $5.37 | $5.37 | 243,293,870 |
| 2024-05-28 | $5.37 | $5.37 | $5.33 | $5.33 | $5.33 | 215,909,600 |
| 2024-05-27 | $5.32 | $5.35 | $5.32 | $5.34 | $5.34 | 217,956,430 |
| 2024-05-24 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 227,770,550 |
| 2024-05-23 | $5.38 | $5.39 | $5.34 | $5.37 | $5.37 | 314,494,390 |
| 2024-05-22 | $5.50 | $5.51 | $5.48 | $5.49 | $5.49 | 188,794,600 |
| 2024-05-21 | $5.55 | $5.55 | $5.47 | $5.48 | $5.48 | 349,510,200 |
| 2024-05-20 | $5.52 | $5.59 | $5.52 | $5.55 | $5.55 | 407,042,990 |
| 2024-05-17 | $5.41 | $5.42 | $5.40 | $5.42 | $5.42 | 233,681,770 |
| 2024-05-16 | $5.45 | $5.45 | $5.42 | $5.42 | $5.42 | 258,507,900 |
| 2024-05-15 | $5.36 | $5.38 | $5.36 | $5.37 | $5.37 | 215,784,240 |
| 2024-05-14 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 264,956,800 |
| 2024-05-13 | $5.34 | $5.36 | $5.33 | $5.34 | $5.34 | 280,958,010 |
| 2024-05-10 | $5.33 | $5.37 | $5.31 | $5.37 | $5.37 | 303,713,600 |
| 2024-05-09 | $5.25 | $5.27 | $5.24 | $5.25 | $5.25 | 216,345,700 |
| 2024-05-08 | $5.26 | $5.28 | $5.24 | $5.26 | $5.26 | 235,712,300 |
| 2024-05-07 | $5.28 | $5.29 | $5.26 | $5.27 | $5.27 | 188,053,330 |
| 2024-05-06 | $5.22 | $5.26 | $5.22 | $5.25 | $5.25 | 176,662,450 |
| 2024-04-30 | $5.30 | $5.30 | $5.27 | $5.29 | $5.29 | 192,094,290 |
| 2024-04-29 | $5.30 | $5.31 | $5.29 | $5.29 | $5.29 | 226,581,500 |
| 2024-04-26 | $5.29 | $5.33 | $5.29 | $5.33 | $5.33 | 259,514,300 |
| 2024-04-25 | $5.28 | $5.29 | $5.25 | $5.29 | $5.29 | 283,203,600 |
| 2024-04-24 | $5.28 | $5.30 | $5.26 | $5.29 | $5.29 | 345,200,530 |
| 2024-04-23 | $5.33 | $5.33 | $5.22 | $5.23 | $5.23 | 509,587,330 |
| 2024-04-22 | $5.45 | $5.45 | $5.36 | $5.36 | $5.36 | 319,657,300 |
| 2024-04-19 | $5.46 | $5.55 | $5.44 | $5.47 | $5.47 | 443,150,570 |
| 2024-04-18 | $5.42 | $5.45 | $5.40 | $5.45 | $5.45 | 228,480,500 |
| 2024-04-17 | $5.47 | $5.48 | $5.44 | $5.46 | $5.46 | 238,128,350 |
| 2024-04-16 | $5.47 | $5.50 | $5.44 | $5.45 | $5.45 | 335,655,200 |
| 2024-04-15 | $5.39 | $5.44 | $5.39 | $5.42 | $5.42 | 321,425,500 |
| 2024-04-12 | $5.46 | $5.51 | $5.46 | $5.50 | $5.50 | 274,712,760 |
| 2024-04-11 | $5.37 | $5.38 | $5.34 | $5.35 | $5.35 | 242,865,010 |
| 2024-04-10 | $5.38 | $5.41 | $5.38 | $5.39 | $5.39 | 202,571,740 |
| 2024-04-09 | $5.38 | $5.40 | $5.37 | $5.37 | $5.37 | 234,093,360 |
| 2024-04-08 | $5.29 | $5.43 | $5.29 | $5.35 | $5.35 | 469,473,940 |
| 2024-04-03 | $5.20 | $5.24 | $5.20 | $5.23 | $5.23 | 219,987,750 |
| 2024-04-02 | $5.14 | $5.16 | $5.13 | $5.16 | $5.16 | 152,135,930 |
| 2024-04-01 | $5.18 | $5.20 | $5.15 | $5.16 | $5.16 | 196,039,410 |
| 2024-03-29 | $5.10 | $5.14 | $5.09 | $5.13 | $5.13 | 209,701,500 |
| 2024-03-28 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 127,603,000 |
| 2024-03-27 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 120,066,590 |
| 2024-03-26 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 97,052,790 |
| 2024-03-25 | $4.96 | $4.99 | $4.95 | $4.96 | $4.96 | 116,533,350 |
| 2024-03-22 | $4.94 | $4.96 | $4.93 | $4.95 | $4.95 | 97,680,400 |
| 2024-03-21 | $4.97 | $4.98 | $4.96 | $4.98 | $4.98 | 100,369,900 |
| 2024-03-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 48,789,030 |
| 2024-03-19 | $4.88 | $4.88 | $4.86 | $4.87 | $4.87 | 72,272,490 |
| 2024-03-18 | $4.88 | $4.88 | $4.86 | $4.86 | $4.86 | 97,031,100 |
| 2024-03-15 | $4.88 | $4.90 | $4.88 | $4.90 | $4.90 | 80,061,300 |
| 2024-03-14 | $4.90 | $4.90 | $4.87 | $4.88 | $4.88 | 114,347,600 |
| 2024-03-13 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 97,119,300 |
| 2024-03-12 | $4.90 | $4.91 | $4.88 | $4.88 | $4.88 | 147,787,590 |
| 2024-03-11 | $4.91 | $4.92 | $4.89 | $4.90 | $4.90 | 138,029,900 |
| 2024-03-08 | $4.89 | $4.89 | $4.87 | $4.88 | $4.88 | 105,000,700 |
| 2024-03-07 | $4.85 | $4.90 | $4.85 | $4.89 | $4.89 | 171,655,340 |
| 2024-03-06 | $4.80 | $4.82 | $4.80 | $4.82 | $4.82 | 131,354,500 |
| 2024-03-05 | $4.78 | $4.79 | $4.77 | $4.79 | $4.79 | 152,085,300 |
| 2024-03-04 | $4.73 | $4.73 | $4.72 | $4.73 | $4.73 | 112,186,660 |
| 2024-03-01 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 86,929,300 |
| 2024-02-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 66,413,400 |
| 2024-02-28 | $4.65 | $4.65 | $4.64 | $4.65 | $4.65 | 63,872,600 |
| 2024-02-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 58,987,400 |
| 2024-02-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 69,138,400 |
| 2024-02-23 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 100,711,900 |
| 2024-02-22 | $4.64 | $4.64 | $4.63 | $4.64 | $4.64 | 103,663,710 |
| 2024-02-21 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 83,090,600 |
| 2024-02-20 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 53,723,200 |
| 2024-02-19 | $4.64 | $4.65 | $4.63 | $4.64 | $4.64 | 130,239,500 |
| 2024-02-08 | $4.66 | $4.66 | $4.65 | $4.66 | $4.66 | 92,397,500 |
| 2024-02-07 | $4.65 | $4.65 | $4.64 | $4.64 | $4.64 | 118,240,760 |
| 2024-02-06 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 85,748,200 |
| 2024-02-05 | $4.66 | $4.67 | $4.64 | $4.64 | $4.64 | 144,854,900 |
| 2024-02-02 | $4.67 | $4.68 | $4.67 | $4.68 | $4.68 | 93,980,600 |
| 2024-02-01 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 119,528,000 |
| 2024-01-31 | $4.65 | $4.66 | $4.65 | $4.65 | $4.65 | 136,735,100 |
| 2024-01-30 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 87,971,900 |
| 2024-01-29 | $4.64 | $4.64 | $4.63 | $4.63 | $4.63 | 80,355,440 |
| 2024-01-26 | $4.62 | $4.63 | $4.62 | $4.63 | $4.63 | 75,676,000 |
| 2024-01-25 | $4.61 | $4.61 | $4.60 | $4.61 | $4.61 | 110,248,900 |
| 2024-01-24 | $4.63 | $4.63 | $4.62 | $4.63 | $4.63 | 67,374,700 |
| 2024-01-23 | $4.62 | $4.63 | $4.61 | $4.63 | $4.63 | 104,269,900 |
| 2024-01-22 | $4.65 | $4.65 | $4.62 | $4.63 | $4.63 | 90,688,300 |
| 2024-01-19 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 87,058,140 |
| 2024-01-18 | $4.62 | $4.63 | $4.61 | $4.62 | $4.62 | 125,071,900 |
| 2024-01-17 | $4.66 | $4.66 | $4.63 | $4.63 | $4.63 | 105,551,500 |
| 2024-01-16 | $4.67 | $4.68 | $4.67 | $4.68 | $4.68 | 83,243,200 |
| 2024-01-15 | $4.66 | $4.68 | $4.66 | $4.67 | $4.67 | 96,455,300 |
| 2024-01-12 | $4.64 | $4.65 | $4.63 | $4.65 | $4.65 | 110,310,200 |
| 2024-01-11 | $4.63 | $4.64 | $4.63 | $4.63 | $4.63 | 97,642,400 |
| 2024-01-10 | $4.65 | $4.65 | $4.63 | $4.63 | $4.63 | 161,504,000 |
| 2024-01-09 | $4.65 | $4.65 | $4.64 | $4.65 | $4.65 | 84,812,800 |
| 2024-01-08 | $4.66 | $4.67 | $4.65 | $4.65 | $4.65 | 116,163,870 |
| 2024-01-05 | $4.66 | $4.67 | $4.66 | $4.66 | $4.66 | 126,749,700 |
| 2024-01-04 | $4.64 | $4.66 | $4.63 | $4.65 | $4.65 | 114,966,300 |
| 2024-01-03 | $4.66 | $4.67 | $4.66 | $4.66 | $4.66 | 111,196,220 |
| 2024-01-02 | $4.64 | $4.67 | $4.64 | $4.67 | $4.67 | 206,278,440 |
| 2024-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-12-29 | $4.64 | $4.65 | $4.63 | $4.65 | $4.65 | 270,376,500 |
| 2023-12-28 | $4.68 | $4.69 | $4.66 | $4.66 | $4.66 | 246,929,400 |
| 2023-12-27 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 180,249,300 |
| 2023-12-26 | $4.64 | $4.65 | $4.63 | $4.65 | $4.65 | 154,955,010 |
| 2023-12-25 | $4.63 | $4.64 | $4.63 | $4.63 | $4.63 | 225,088,200 |
| 2023-12-22 | $4.63 | $4.64 | $4.62 | $4.63 | $4.63 | 250,837,800 |
| 2023-12-21 | $4.60 | $4.61 | $4.60 | $4.61 | $4.61 | 160,679,690 |
| 2023-12-20 | $4.60 | $4.61 | $4.60 | $4.60 | $4.60 | 175,001,100 |
| 2023-12-19 | $4.58 | $4.59 | $4.58 | $4.59 | $4.59 | 123,361,400 |
| 2023-12-18 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 195,726,100 |
| 2023-12-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 82,393,400 |
| 2023-12-14 | $4.59 | $4.61 | $4.59 | $4.60 | $4.60 | 144,339,600 |
| 2023-12-13 | $4.53 | $4.54 | $4.52 | $4.53 | $4.53 | 106,191,400 |
| 2023-12-12 | $4.54 | $4.54 | $4.52 | $4.54 | $4.54 | 148,713,100 |
| 2023-12-11 | $4.55 | $4.59 | $4.55 | $4.56 | $4.56 | 117,141,000 |
| 2023-12-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 96,871,900 |
| 2023-12-07 | $4.59 | $4.59 | $4.58 | $4.58 | $4.58 | 103,517,400 |
| 2023-12-06 | $4.58 | $4.58 | $4.56 | $4.58 | $4.58 | 146,991,800 |
| 2023-12-05 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 148,880,300 |
| 2023-12-04 | $4.67 | $4.68 | $4.64 | $4.64 | $4.64 | 206,679,600 |
| 2023-12-01 | $4.59 | $4.60 | $4.58 | $4.59 | $4.59 | 125,848,000 |
| 2023-11-30 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 137,637,800 |
| 2023-11-29 | $4.60 | $4.61 | $4.59 | $4.59 | $4.59 | 148,273,800 |
| 2023-11-28 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 117,538,970 |
| 2023-11-27 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 151,056,780 |
| 2023-11-24 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 80,749,100 |
| 2023-11-23 | $4.50 | $4.50 | $4.49 | $4.50 | $4.50 | 87,148,700 |
| 2023-11-22 | $4.52 | $4.53 | $4.49 | $4.50 | $4.50 | 164,067,000 |
| 2023-11-21 | $4.52 | $4.52 | $4.51 | $4.52 | $4.52 | 75,809,200 |
| 2023-11-20 | $4.55 | $4.56 | $4.52 | $4.52 | $4.52 | 112,268,700 |
| 2023-11-17 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 199,713,570 |
| 2023-11-16 | $4.57 | $4.57 | $4.55 | $4.56 | $4.56 | 125,500,400 |
| 2023-11-15 | $4.56 | $4.58 | $4.56 | $4.58 | $4.58 | 155,691,300 |
| 2023-11-14 | $4.55 | $4.56 | $4.54 | $4.56 | $4.56 | 130,185,700 |
| 2023-11-13 | $4.52 | $4.54 | $4.52 | $4.54 | $4.54 | 106,862,300 |
| 2023-11-10 | $4.54 | $4.56 | $4.54 | $4.55 | $4.55 | 104,060,750 |
| 2023-11-09 | $4.53 | $4.54 | $4.52 | $4.52 | $4.52 | 332,592,500 |
| 2023-11-08 | $4.56 | $4.56 | $4.54 | $4.55 | $4.55 | 152,052,600 |
| 2023-11-07 | $4.57 | $4.58 | $4.57 | $4.57 | $4.57 | 150,022,500 |
| 2023-11-06 | $4.61 | $4.61 | $4.58 | $4.59 | $4.59 | 189,539,670 |
| 2023-11-03 | $4.61 | $4.61 | $4.60 | $4.61 | $4.61 | 98,118,700 |
| 2023-11-02 | $4.62 | $4.62 | $4.61 | $4.61 | $4.61 | 85,856,900 |
| 2023-11-01 | $4.60 | $4.61 | $4.60 | $4.60 | $4.60 | 100,379,780 |
| 2023-10-31 | $4.62 | $4.62 | $4.61 | $4.62 | $4.62 | 125,977,300 |
| 2023-10-30 | $4.64 | $4.64 | $4.61 | $4.61 | $4.61 | 161,558,700 |
| 2023-10-27 | $4.59 | $4.61 | $4.59 | $4.60 | $4.60 | 165,079,700 |
| 2023-10-26 | $4.58 | $4.59 | $4.58 | $4.59 | $4.59 | 135,563,370 |
| 2023-10-25 | $4.57 | $4.57 | $4.56 | $4.56 | $4.56 | 189,514,100 |
| 2023-10-24 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 163,076,610 |
| 2023-10-23 | $4.57 | $4.59 | $4.57 | $4.57 | $4.57 | 218,638,430 |
| 2023-10-20 | $4.59 | $4.61 | $4.59 | $4.60 | $4.60 | 149,181,800 |
| 2023-10-19 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 123,119,920 |
| 2023-10-18 | $4.50 | $4.52 | $4.50 | $4.52 | $4.52 | 138,162,750 |
| 2023-10-17 | $4.48 | $4.48 | $4.47 | $4.48 | $4.48 | 109,473,960 |
| 2023-10-16 | $4.48 | $4.48 | $4.46 | $4.46 | $4.46 | 150,028,600 |
| 2023-10-13 | $4.39 | $4.41 | $4.38 | $4.41 | $4.41 | 144,780,000 |
| 2023-10-12 | $4.37 | $4.39 | $4.37 | $4.39 | $4.39 | 156,506,400 |
| 2023-10-11 | $4.35 | $4.36 | $4.34 | $4.36 | $4.36 | 114,606,600 |
| 2023-10-10 | $4.40 | $4.40 | $4.34 | $4.35 | $4.35 | 234,304,700 |
| 2023-10-09 | $4.40 | $4.41 | $4.39 | $4.41 | $4.41 | 191,361,000 |
| 2023-09-28 | $4.46 | $4.48 | $4.40 | $4.44 | $4.44 | 285,637,500 |
| 2023-09-27 | $4.57 | $4.57 | $4.50 | $4.51 | $4.51 | 188,895,840 |
| 2023-09-26 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 109,567,140 |
| 2023-09-25 | $4.56 | $4.58 | $4.55 | $4.58 | $4.58 | 185,234,100 |
| 2023-09-22 | $4.59 | $4.60 | $4.55 | $4.56 | $4.56 | 203,604,570 |
| 2023-09-21 | $4.59 | $4.60 | $4.58 | $4.58 | $4.58 | 158,591,810 |
| 2023-09-20 | $4.57 | $4.60 | $4.57 | $4.59 | $4.59 | 226,862,230 |
| 2023-09-19 | $4.54 | $4.56 | $4.54 | $4.56 | $4.56 | 182,557,480 |
| 2023-09-18 | $4.55 | $4.55 | $4.52 | $4.52 | $4.52 | 350,996,500 |
| 2023-09-15 | $4.64 | $4.64 | $4.52 | $4.55 | $4.55 | 328,324,800 |
| 2023-09-14 | $4.57 | $4.61 | $4.57 | $4.59 | $4.59 | 247,639,100 |
| 2023-09-13 | $4.55 | $4.57 | $4.55 | $4.56 | $4.56 | 196,316,400 |
| 2023-09-12 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 140,848,700 |
| 2023-09-11 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 238,589,100 |
| 2023-09-08 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 176,130,900 |
| 2023-09-07 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 60,405,500 |
| 2023-09-06 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 121,733,670 |
| 2023-09-05 | $4.50 | $4.52 | $4.50 | $4.51 | $4.51 | 144,094,650 |
| 2023-09-04 | $4.49 | $4.52 | $4.49 | $4.51 | $4.51 | 117,620,950 |
| 2023-09-01 | $4.47 | $4.49 | $4.47 | $4.49 | $4.49 | 113,797,500 |
| 2023-08-31 | $4.49 | $4.50 | $4.49 | $4.49 | $4.49 | 89,005,100 |
| 2023-08-30 | $4.48 | $4.48 | $4.47 | $4.48 | $4.48 | 204,305,870 |
| 2023-08-29 | $4.46 | $4.47 | $4.46 | $4.46 | $4.46 | 88,021,400 |
| 2023-08-28 | $4.44 | $4.45 | $4.43 | $4.45 | $4.45 | 132,312,810 |
| 2023-08-25 | $4.45 | $4.46 | $4.45 | $4.45 | $4.45 | 174,503,200 |
| 2023-08-24 | $4.46 | $4.47 | $4.46 | $4.46 | $4.46 | 185,027,500 |
| 2023-08-23 | $4.44 | $4.46 | $4.44 | $4.45 | $4.45 | 119,794,300 |
| 2023-08-22 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 104,687,200 |
| 2023-08-21 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 105,259,800 |
| 2023-08-18 | $4.42 | $4.43 | $4.42 | $4.42 | $4.42 | 101,884,300 |
| 2023-08-17 | $4.42 | $4.44 | $4.42 | $4.43 | $4.43 | 116,713,400 |
| 2023-08-16 | $4.43 | $4.44 | $4.43 | $4.43 | $4.43 | 115,340,900 |
| 2023-08-15 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 111,420,900 |
| 2023-08-14 | $4.42 | $4.42 | $4.41 | $4.42 | $4.42 | 85,250,500 |
| 2023-08-11 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 83,544,360 |
| 2023-08-10 | $4.40 | $4.40 | $4.39 | $4.40 | $4.40 | 109,921,600 |
| 2023-08-09 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 48,304,700 |
| 2023-08-08 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 61,191,400 |
| 2023-08-07 | $4.42 | $4.42 | $4.41 | $4.41 | $4.41 | 71,551,410 |
| 2023-08-04 | $4.39 | $4.41 | $4.39 | $4.40 | $4.40 | 119,236,700 |
| 2023-08-03 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 119,269,200 |
| 2023-08-02 | $4.41 | $4.43 | $4.41 | $4.43 | $4.43 | 59,334,600 |
| 2023-08-01 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 69,748,600 |
| 2023-07-31 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 87,396,800 |
| 2023-07-28 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 187,039,300 |
| 2023-07-27 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 93,163,410 |
| 2023-07-26 | $4.43 | $4.44 | $4.43 | $4.44 | $4.44 | 117,254,400 |
| 2023-07-25 | $4.43 | $4.43 | $4.42 | $4.42 | $4.42 | 87,043,700 |
| 2023-07-24 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 67,630,980 |
| 2023-07-21 | $4.44 | $4.47 | $4.44 | $4.45 | $4.45 | 121,077,500 |
| 2023-07-20 | $4.48 | $4.48 | $4.46 | $4.47 | $4.47 | 305,770,200 |
| 2023-07-19 | $4.46 | $4.48 | $4.46 | $4.47 | $4.47 | 118,958,800 |
| 2023-07-18 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 77,220,500 |
| 2023-07-17 | $4.39 | $4.41 | $4.39 | $4.41 | $4.41 | 62,213,470 |
| 2023-07-14 | $4.40 | $4.40 | $4.38 | $4.39 | $4.39 | 100,155,670 |
| 2023-07-13 | $4.41 | $4.41 | $4.40 | $4.41 | $4.41 | 236,706,160 |
| 2023-07-12 | $4.38 | $4.38 | $4.37 | $4.37 | $4.37 | 147,994,900 |
| 2023-07-11 | $4.37 | $4.38 | $4.36 | $4.37 | $4.37 | 84,713,200 |
| 2023-07-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 66,409,000 |
| 2023-07-07 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 69,889,600 |
| 2023-07-06 | $4.37 | $4.37 | $4.36 | $4.37 | $4.37 | 77,474,700 |
| 2023-07-05 | $4.37 | $4.37 | $4.36 | $4.37 | $4.37 | 84,974,100 |
| 2023-07-04 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 65,454,500 |
| 2023-07-03 | $4.36 | $4.37 | $4.35 | $4.36 | $4.36 | 114,606,600 |
| 2023-06-30 | $4.35 | $4.36 | $4.35 | $4.35 | $4.35 | 103,818,390 |
| 2023-06-29 | $4.34 | $4.35 | $4.34 | $4.34 | $4.34 | 163,457,530 |
| 2023-06-28 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 166,870,600 |
| 2023-06-27 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 252,240,200 |
| 2023-06-26 | $4.35 | $4.36 | $4.35 | $4.35 | $4.35 | 239,950,100 |
| 2023-06-21 | $4.36 | $4.36 | $4.35 | $4.36 | $4.36 | 133,654,200 |
| 2023-06-20 | $4.37 | $4.38 | $4.36 | $4.37 | $4.37 | 160,761,290 |
| 2023-06-19 | $4.37 | $4.37 | $4.36 | $4.37 | $4.37 | 137,305,400 |
| 2023-06-16 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 135,448,700 |
| 2023-06-15 | $4.35 | $4.35 | $4.33 | $4.33 | $4.33 | 137,343,650 |
| 2023-06-14 | $4.36 | $4.37 | $4.36 | $4.36 | $4.36 | 104,045,300 |
| 2023-06-13 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 94,452,990 |
| 2023-06-12 | $4.37 | $4.38 | $4.36 | $4.38 | $4.38 | 134,691,800 |
| 2023-06-09 | $4.37 | $4.38 | $4.37 | $4.38 | $4.38 | 116,753,900 |
| 2023-06-08 | $4.34 | $4.35 | $4.33 | $4.34 | $4.34 | 134,429,100 |
| 2023-06-07 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 108,558,200 |
| 2023-06-06 | $4.36 | $4.36 | $4.35 | $4.36 | $4.36 | 141,682,450 |
| 2023-06-05 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 131,087,000 |
| 2023-06-02 | $4.38 | $4.39 | $4.37 | $4.38 | $4.38 | 118,943,700 |
| 2023-06-01 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 113,059,400 |
| 2023-05-31 | $4.34 | $4.37 | $4.34 | $4.37 | $4.37 | 264,869,900 |
| 2023-05-30 | $4.31 | $4.32 | $4.30 | $4.30 | $4.30 | 130,152,800 |
| 2023-05-29 | $4.31 | $4.32 | $4.31 | $4.31 | $4.31 | 131,625,200 |
| 2023-05-26 | $4.32 | $4.32 | $4.31 | $4.31 | $4.31 | 93,381,600 |
| 2023-05-25 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 125,494,600 |
| 2023-05-24 | $4.36 | $4.37 | $4.35 | $4.35 | $4.35 | 150,093,700 |
| 2023-05-23 | $4.34 | $4.34 | $4.33 | $4.33 | $4.33 | 111,774,100 |
| 2023-05-22 | $4.35 | $4.36 | $4.34 | $4.35 | $4.35 | 144,192,500 |
| 2023-05-19 | $4.33 | $4.33 | $4.32 | $4.33 | $4.33 | 183,524,900 |
| 2023-05-18 | $4.35 | $4.35 | $4.34 | $4.35 | $4.35 | 179,048,400 |
| 2023-05-17 | $4.35 | $4.36 | $4.35 | $4.35 | $4.35 | 146,109,100 |
| 2023-05-16 | $4.39 | $4.39 | $4.36 | $4.37 | $4.37 | 162,113,600 |
| 2023-05-15 | $4.38 | $4.39 | $4.38 | $4.38 | $4.38 | 170,757,080 |
| 2023-05-12 | $4.38 | $4.38 | $4.35 | $4.37 | $4.37 | 158,068,660 |
| 2023-05-11 | $4.40 | $4.41 | $4.39 | $4.39 | $4.39 | 123,637,900 |
| 2023-05-10 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 112,963,800 |
| 2023-05-09 | $4.37 | $4.39 | $4.37 | $4.38 | $4.38 | 140,139,400 |
| 2023-05-08 | $4.36 | $4.37 | $4.35 | $4.37 | $4.37 | 154,297,830 |
| 2023-05-05 | $4.42 | $4.43 | $4.41 | $4.42 | $4.42 | 130,566,800 |
| 2023-05-04 | $4.41 | $4.41 | $4.39 | $4.40 | $4.40 | 169,590,560 |
| 2023-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-28 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 165,786,500 |
| 2023-04-27 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 167,755,110 |
| 2023-04-26 | $4.33 | $4.33 | $4.32 | $4.32 | $4.32 | 159,478,830 |
| 2023-04-25 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 133,221,000 |
| 2023-04-24 | $4.29 | $4.29 | $4.28 | $4.28 | $4.28 | 240,957,500 |
| 2023-04-21 | $4.31 | $4.32 | $4.28 | $4.29 | $4.29 | 138,381,380 |
| 2023-04-20 | $4.30 | $4.31 | $4.29 | $4.31 | $4.31 | 134,743,740 |
| 2023-04-19 | $4.31 | $4.32 | $4.29 | $4.30 | $4.30 | 127,788,900 |
| 2023-04-18 | $4.30 | $4.31 | $4.29 | $4.31 | $4.31 | 93,360,000 |
| 2023-04-17 | $4.30 | $4.33 | $4.28 | $4.32 | $4.32 | 154,180,300 |
| 2023-04-14 | $4.38 | $4.38 | $4.35 | $4.37 | $4.37 | 142,880,300 |
| 2023-04-13 | $4.34 | $4.35 | $4.33 | $4.35 | $4.35 | 91,332,020 |
| 2023-04-12 | $4.33 | $4.36 | $4.33 | $4.34 | $4.34 | 161,757,560 |
| 2023-04-11 | $4.28 | $4.31 | $4.28 | $4.31 | $4.31 | 132,536,400 |
| 2023-04-10 | $4.30 | $4.30 | $4.28 | $4.29 | $4.29 | 129,692,860 |
| 2023-04-07 | $4.32 | $4.33 | $4.32 | $4.33 | $4.33 | 217,954,220 |
| 2023-04-06 | $4.33 | $4.34 | $4.32 | $4.33 | $4.33 | 195,912,860 |
| 2023-04-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-04-04 | $4.26 | $4.27 | $4.26 | $4.27 | $4.27 | 149,978,990 |
| 2023-04-03 | $4.27 | $4.27 | $4.21 | $4.22 | $4.22 | 166,683,500 |
| 2023-03-31 | $4.26 | $4.28 | $4.26 | $4.28 | $4.28 | 267,238,700 |
| 2023-03-30 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 292,977,500 |
| 2023-03-29 | $4.25 | $4.26 | $4.24 | $4.24 | $4.24 | 255,688,000 |
| 2023-03-28 | $4.23 | $4.24 | $4.22 | $4.23 | $4.23 | 220,484,040 |
| 2023-03-27 | $4.27 | $4.27 | $4.24 | $4.25 | $4.25 | 181,397,580 |
| 2023-03-24 | $4.28 | $4.29 | $4.27 | $4.28 | $4.28 | 280,000,180 |
| 2023-03-23 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 315,981,140 |
| 2023-03-22 | $4.23 | $4.23 | $4.21 | $4.22 | $4.22 | 265,272,000 |
| 2023-03-21 | $4.32 | $4.32 | $4.28 | $4.29 | $4.29 | 254,076,300 |
| 2023-03-20 | $4.27 | $4.34 | $4.27 | $4.33 | $4.33 | 396,745,860 |
| 2023-03-17 | $4.18 | $4.20 | $4.18 | $4.20 | $4.20 | 293,501,810 |
| 2023-03-16 | $4.17 | $4.18 | $4.16 | $4.17 | $4.17 | 321,126,800 |
| 2023-03-15 | $4.14 | $4.14 | $4.13 | $4.14 | $4.14 | 211,296,100 |
| 2023-03-14 | $4.13 | $4.14 | $4.12 | $4.14 | $4.14 | 236,036,000 |
| 2023-03-13 | $4.11 | $4.12 | $4.09 | $4.09 | $4.09 | 275,924,700 |
| 2023-03-10 | $4.06 | $4.06 | $4.05 | $4.06 | $4.06 | 249,049,800 |
| 2023-03-09 | $4.03 | $4.04 | $4.03 | $4.03 | $4.03 | 155,499,600 |
| 2023-03-08 | $4.03 | $4.04 | $4.03 | $4.03 | $4.03 | 181,814,410 |
| 2023-03-07 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 242,524,100 |
| 2023-03-06 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 178,253,600 |
| 2023-03-03 | $4.04 | $4.05 | $4.04 | $4.04 | $4.04 | 173,339,100 |
| 2023-03-02 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 203,963,400 |
| 2023-03-01 | $4.03 | $4.03 | $4.02 | $4.03 | $4.03 | 197,570,080 |
| 2023-02-28 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 129,643,800 |
| 2023-02-27 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 168,817,700 |
| 2023-02-24 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 178,816,500 |
| 2023-02-23 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 137,331,570 |
| 2023-02-22 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 132,688,620 |
| 2023-02-21 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 173,510,400 |
| 2023-02-20 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 161,505,690 |
| 2023-02-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 196,060,100 |
| 2023-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 146,516,300 |
| 2023-02-15 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 163,848,200 |
| 2023-02-14 | $4.00 | $4.02 | $4.00 | $4.02 | $4.02 | 137,901,800 |
| 2023-02-13 | $4.03 | $4.03 | $4.01 | $4.02 | $4.02 | 187,026,800 |
| 2023-02-10 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 204,513,400 |
| 2023-02-09 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 165,382,980 |
| 2023-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 106,461,500 |
| 2023-02-07 | $4.01 | $4.02 | $4.01 | $4.01 | $4.01 | 156,359,600 |
| 2023-02-06 | $4.02 | $4.03 | $4.01 | $4.02 | $4.02 | 193,785,100 |
| 2023-02-03 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 135,288,800 |
| 2023-02-02 | $4.12 | $4.13 | $4.12 | $4.13 | $4.13 | 167,182,270 |
| 2023-02-01 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 150,758,700 |
| 2023-01-31 | $4.09 | $4.09 | $4.07 | $4.07 | $4.07 | 186,889,100 |
| 2023-01-30 | $4.09 | $4.10 | $4.08 | $4.10 | $4.10 | 239,566,400 |
| 2023-01-20 | $4.10 | $4.11 | $4.09 | $4.10 | $4.10 | 150,526,000 |
| 2023-01-19 | $4.05 | $4.07 | $4.05 | $4.07 | $4.07 | 126,350,500 |
| 2023-01-18 | $4.07 | $4.07 | $4.04 | $4.06 | $4.06 | 163,158,860 |
| 2023-01-17 | $4.07 | $4.07 | $4.06 | $4.07 | $4.07 | 176,160,800 |
| 2023-01-16 | $4.06 | $4.07 | $4.05 | $4.05 | $4.05 | 202,729,200 |
| 2023-01-13 | $4.02 | $4.03 | $4.02 | $4.03 | $4.03 | 136,051,600 |
| 2023-01-12 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 219,326,000 |
| 2023-01-11 | $4.02 | $4.03 | $4.01 | $4.03 | $4.03 | 194,267,930 |
| 2023-01-10 | $4.00 | $4.02 | $4.00 | $4.01 | $4.01 | 161,860,700 |
| 2023-01-09 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 214,612,250 |
| 2023-01-06 | $3.97 | $3.98 | $3.97 | $3.97 | $3.97 | 177,023,500 |
| 2023-01-05 | $4.02 | $4.02 | $4.00 | $4.00 | $4.00 | 203,236,600 |
| 2023-01-04 | $4.00 | $4.01 | $4.00 | $4.00 | $4.00 | 164,148,900 |
| 2023-01-03 | $3.98 | $3.99 | $3.97 | $3.99 | $3.99 | 155,397,400 |
| 2023-01-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-12-30 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 135,712,940 |
| 2022-12-29 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 123,708,480 |
| 2022-12-28 | $3.98 | $3.99 | $3.96 | $3.97 | $3.97 | 156,525,000 |
| 2022-12-27 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 173,666,300 |
| 2022-12-26 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 243,020,300 |
| 2022-12-23 | $3.95 | $3.96 | $3.94 | $3.95 | $3.95 | 185,656,000 |
| 2022-12-22 | $3.99 | $3.99 | $3.98 | $3.98 | $3.98 | 148,590,600 |
| 2022-12-21 | $3.99 | $3.99 | $3.97 | $3.98 | $3.98 | 168,582,800 |
| 2022-12-20 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 181,134,400 |
| 2022-12-19 | $3.93 | $3.95 | $3.93 | $3.94 | $3.94 | 136,708,100 |
| 2022-12-16 | $3.91 | $3.92 | $3.90 | $3.92 | $3.92 | 135,351,900 |
| 2022-12-15 | $3.94 | $3.95 | $3.93 | $3.93 | $3.93 | 160,851,000 |
| 2022-12-14 | $3.97 | $3.97 | $3.96 | $3.96 | $3.96 | 268,257,630 |
| 2022-12-13 | $3.92 | $3.93 | $3.92 | $3.92 | $3.92 | 136,218,500 |
| 2022-12-12 | $3.93 | $3.93 | $3.92 | $3.92 | $3.92 | 167,930,700 |
| 2022-12-09 | $3.92 | $3.93 | $3.92 | $3.92 | $3.92 | 152,279,830 |
| 2022-12-08 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 224,801,500 |
| 2022-12-07 | $3.90 | $3.90 | $3.89 | $3.90 | $3.90 | 170,425,000 |
| 2022-12-06 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 310,295,610 |
| 2022-12-05 | $3.97 | $3.97 | $3.94 | $3.94 | $3.94 | 230,605,100 |
| 2022-12-01 | $3.95 | $3.96 | $3.94 | $3.96 | $3.96 | 281,014,100 |
| 2022-11-30 | $3.95 | $3.95 | $3.94 | $3.94 | $3.94 | 333,646,100 |
| 2022-11-29 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 286,795,300 |
| 2022-11-28 | $3.97 | $3.98 | $3.96 | $3.96 | $3.96 | 247,936,600 |
| 2022-11-25 | $3.96 | $3.97 | $3.96 | $3.96 | $3.96 | 301,636,100 |
| 2022-11-24 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 365,339,600 |
| 2022-11-23 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 280,276,300 |
| 2022-11-22 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 313,508,900 |
| 2022-11-21 | $3.93 | $3.94 | $3.92 | $3.94 | $3.94 | 323,931,300 |
| 2022-11-18 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 333,308,600 |
| 2022-11-17 | $3.95 | $3.97 | $3.95 | $3.96 | $3.96 | 308,224,800 |
| 2022-11-16 | $3.94 | $3.96 | $3.94 | $3.95 | $3.95 | 366,183,700 |
| 2022-11-15 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 316,056,800 |
| 2022-11-14 | $3.95 | $3.95 | $3.91 | $3.91 | $3.91 | 345,901,700 |
| 2022-11-11 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 391,296,300 |
| 2022-11-10 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 391,211,700 |
| 2022-11-09 | $3.90 | $3.99 | $3.90 | $3.95 | $3.95 | 417,575,080 |
| 2022-11-08 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 463,157,600 |
| 2022-11-07 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 449,914,000 |
| 2022-11-04 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 359,202,400 |
| 2022-11-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 393,613,900 |
| 2022-11-02 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 397,623,400 |
| 2022-11-01 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 361,284,000 |
| 2022-10-31 | $3.81 | $3.81 | $3.80 | $3.81 | $3.81 | 340,200,400 |
| 2022-10-28 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 534,903,080 |
| 2022-10-27 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 452,084,600 |
| 2022-10-26 | $3.83 | $3.83 | $3.82 | $3.82 | $3.82 | 314,225,900 |
| 2022-10-25 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 281,999,400 |
| 2022-10-24 | $3.82 | $3.82 | $3.81 | $3.82 | $3.82 | 267,713,150 |
| 2022-10-21 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 271,264,900 |
| 2022-10-20 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 292,783,100 |
| 2022-10-19 | $3.80 | $3.81 | $3.79 | $3.79 | $3.79 | 242,993,100 |
| 2022-10-18 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 212,317,500 |
| 2022-10-17 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 183,920,500 |
| 2022-10-14 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 230,425,800 |
| 2022-10-13 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 178,266,200 |
| 2022-10-12 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 202,373,100 |
| 2022-10-11 | $3.80 | $3.81 | $3.80 | $3.80 | $3.80 | 272,012,230 |
| 2022-10-10 | $3.83 | $3.84 | $3.81 | $3.81 | $3.81 | 237,453,900 |
| 2022-09-30 | $3.78 | $3.79 | $3.78 | $3.78 | $3.78 | 217,834,700 |
| 2022-09-29 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 250,453,800 |
| 2022-09-28 | $3.74 | $3.76 | $3.74 | $3.75 | $3.75 | 227,618,900 |
| 2022-09-27 | $3.73 | $3.75 | $3.73 | $3.75 | $3.75 | 167,062,700 |
| 2022-09-26 | $3.74 | $3.74 | $3.73 | $3.74 | $3.74 | 222,395,000 |
| 2022-09-23 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 234,852,950 |
| 2022-09-22 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 198,953,800 |
| 2022-09-21 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 204,123,300 |
| 2022-09-20 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 229,400,100 |
| 2022-09-19 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 213,258,460 |
| 2022-09-16 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 252,720,700 |
| 2022-09-15 | $3.75 | $3.76 | $3.74 | $3.74 | $3.74 | 216,886,710 |
| 2022-09-14 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 279,238,620 |
| 2022-09-13 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 260,943,300 |
| 2022-09-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2022-09-09 | $3.78 | $3.79 | $3.78 | $3.79 | $3.79 | 262,640,300 |
| 2022-09-08 | $3.79 | $3.79 | $3.78 | $3.79 | $3.79 | 313,698,400 |
| 2022-09-07 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 210,965,700 |
| 2022-09-06 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 154,942,000 |
| 2022-09-05 | $3.75 | $3.77 | $3.75 | $3.77 | $3.77 | 188,072,400 |
| 2022-09-02 | $3.72 | $3.73 | $3.72 | $3.73 | $3.73 | 179,225,700 |
| 2022-09-01 | $3.74 | $3.74 | $3.72 | $3.73 | $3.73 | 162,315,710 |
| 2022-08-31 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 142,313,800 |
| 2022-08-30 | $3.78 | $3.80 | $3.78 | $3.78 | $3.78 | 143,143,600 |
| 2022-08-29 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 156,036,900 |
| 2022-08-26 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 176,740,800 |
| 2022-08-25 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 160,622,260 |
| 2022-08-24 | $3.77 | $3.80 | $3.77 | $3.79 | $3.79 | 144,976,820 |
| 2022-08-23 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 91,785,920 |
| 2022-08-22 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 98,478,600 |
| 2022-08-19 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 126,242,000 |
| 2022-08-18 | $3.76 | $3.77 | $3.76 | $3.76 | $3.76 | 109,743,800 |
| 2022-08-17 | $3.78 | $3.79 | $3.78 | $3.78 | $3.78 | 250,923,400 |
| 2022-08-16 | $3.79 | $3.80 | $3.79 | $3.80 | $3.80 | 268,964,600 |
| 2022-08-15 | $3.81 | $3.81 | $3.80 | $3.80 | $3.80 | 296,205,400 |
| 2022-08-12 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 104,551,490 |
| 2022-08-11 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 146,216,390 |
| 2022-08-10 | $3.80 | $3.81 | $3.79 | $3.79 | $3.79 | 143,863,640 |
| 2022-08-09 | $3.79 | $3.79 | $3.78 | $3.79 | $3.79 | 107,716,690 |
| 2022-08-08 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 137,713,030 |
| 2022-08-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 158,538,600 |
| 2022-08-04 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 210,209,880 |
| 2022-08-03 | $3.74 | $3.76 | $3.73 | $3.76 | $3.76 | 226,160,220 |
| 2022-08-02 | $3.79 | $3.79 | $3.77 | $3.77 | $3.77 | 315,722,390 |
| 2022-08-01 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 203,393,000 |
| 2022-07-29 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 191,201,800 |
| 2022-07-28 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 253,315,800 |
| 2022-07-27 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 136,957,100 |
| 2022-07-26 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 138,564,440 |
| 2022-07-25 | $3.66 | $3.67 | $3.65 | $3.66 | $3.66 | 144,963,880 |
| 2022-07-22 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 133,138,540 |
| 2022-07-21 | $3.61 | $3.61 | $3.60 | $3.60 | $3.60 | 214,374,500 |
| 2022-07-20 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 131,900,600 |
| 2022-07-19 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 160,233,110 |
| 2022-07-18 | $3.64 | $3.64 | $3.63 | $3.64 | $3.64 | 192,858,640 |
| 2022-07-15 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 184,145,740 |
| 2022-07-14 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 164,249,600 |
| 2022-07-13 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 213,841,300 |
| 2022-07-12 | $3.65 | $3.69 | $3.65 | $3.67 | $3.67 | 193,139,600 |
| 2022-07-11 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 124,299,200 |
| 2022-07-08 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 293,402,590 |
| 2022-07-07 | $3.68 | $3.68 | $3.66 | $3.68 | $3.68 | 216,459,820 |
| 2022-07-06 | $3.73 | $3.73 | $3.71 | $3.73 | $3.73 | 179,720,850 |
| 2022-07-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 157,148,120 |
| 2022-07-04 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 179,216,800 |
| 2022-07-01 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 264,339,490 |
| 2022-06-30 | $3.83 | $3.83 | $3.81 | $3.82 | $3.82 | 152,217,150 |
| 2022-06-29 | $3.83 | $3.84 | $3.82 | $3.82 | $3.82 | 244,846,020 |
| 2022-06-28 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 238,235,280 |
| 2022-06-27 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 145,101,540 |
| 2022-06-24 | $3.82 | $3.83 | $3.82 | $3.83 | $3.83 | 171,397,560 |
| 2022-06-23 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 135,935,760 |
| 2022-06-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 161,128,220 |
| 2022-06-21 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 168,699,870 |
| 2022-06-20 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 183,926,030 |
| 2022-06-17 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 189,496,610 |
| 2022-06-16 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 191,517,370 |
| 2022-06-15 | $3.83 | $3.84 | $3.83 | $3.83 | $3.83 | 430,053,450 |
| 2022-06-14 | $3.87 | $3.87 | $3.85 | $3.86 | $3.86 | 255,850,200 |
| 2022-06-13 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 317,274,960 |
| 2022-06-10 | $3.87 | $3.88 | $3.86 | $3.87 | $3.87 | 188,874,360 |
| 2022-06-09 | $3.89 | $3.90 | $3.88 | $3.88 | $3.88 | 180,125,350 |
| 2022-06-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 128,456,180 |
| 2022-06-07 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 150,508,520 |
| 2022-06-06 | $3.87 | $3.88 | $3.86 | $3.87 | $3.87 | 117,723,940 |
| 2022-06-02 | $3.88 | $3.88 | $3.87 | $3.88 | $3.88 | 134,781,800 |
| 2022-06-01 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 118,963,870 |
| 2022-05-31 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 135,881,280 |
| 2022-05-30 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 218,520,510 |
| 2022-05-27 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 174,719,930 |
| 2022-05-26 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 129,415,170 |
| 2022-05-25 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 119,309,790 |
| 2022-05-24 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 155,689,990 |
| 2022-05-23 | $3.88 | $3.89 | $3.87 | $3.88 | $3.88 | 161,297,530 |
| 2022-05-20 | $3.87 | $3.88 | $3.87 | $3.87 | $3.87 | 181,047,040 |
| 2022-05-19 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 158,353,430 |
| 2022-05-18 | $3.84 | $3.84 | $3.83 | $3.84 | $3.84 | 191,304,040 |
| 2022-05-17 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 210,931,100 |
| 2022-05-16 | $3.88 | $3.88 | $3.85 | $3.85 | $3.85 | 200,348,260 |
| 2022-05-13 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 184,164,500 |
| 2022-05-12 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 186,890,050 |
| 2022-05-11 | $3.87 | $3.89 | $3.87 | $3.89 | $3.89 | 201,552,360 |
| 2022-05-10 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 179,023,280 |
| 2022-05-09 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 158,490,850 |
| 2022-05-06 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 210,059,170 |
| 2022-05-05 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 192,314,400 |
| 2022-05-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-05-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-04-29 | $3.94 | $3.96 | $3.93 | $3.94 | $3.94 | 239,995,300 |
| 2022-04-28 | $3.87 | $3.89 | $3.86 | $3.89 | $3.89 | 280,239,960 |
| 2022-04-27 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 330,541,350 |
| 2022-04-26 | $3.90 | $3.90 | $3.88 | $3.89 | $3.89 | 254,565,060 |
| 2022-04-25 | $3.92 | $3.94 | $3.91 | $3.92 | $3.92 | 371,125,820 |
| 2022-04-22 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 253,770,900 |
| 2022-04-21 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 173,564,460 |
| 2022-04-20 | $3.90 | $3.90 | $3.88 | $3.89 | $3.89 | 173,160,110 |
| 2022-04-19 | $3.94 | $3.95 | $3.93 | $3.94 | $3.94 | 104,123,760 |
| 2022-04-18 | $3.96 | $3.97 | $3.96 | $3.97 | $3.97 | 137,961,700 |
| 2022-04-15 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 151,036,270 |
| 2022-04-14 | $3.94 | $3.94 | $3.93 | $3.93 | $3.93 | 175,901,500 |
| 2022-04-13 | $3.91 | $3.93 | $3.91 | $3.93 | $3.93 | 184,344,400 |
| 2022-04-12 | $3.90 | $3.92 | $3.90 | $3.91 | $3.91 | 219,834,180 |
| 2022-04-11 | $3.89 | $3.89 | $3.88 | $3.89 | $3.89 | 196,275,440 |
| 2022-04-08 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 173,932,900 |
| 2022-04-07 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 168,092,020 |
| 2022-04-06 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 166,225,670 |
| 2022-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-04-01 | $3.85 | $3.86 | $3.85 | $3.85 | $3.85 | 163,585,500 |
| 2022-03-31 | $3.84 | $3.84 | $3.82 | $3.83 | $3.83 | 176,016,490 |
| 2022-03-30 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 193,177,200 |
| 2022-03-29 | $3.86 | $3.86 | $3.84 | $3.85 | $3.85 | 249,957,000 |
| 2022-03-28 | $3.91 | $3.91 | $3.87 | $3.87 | $3.87 | 237,784,600 |
| 2022-03-25 | $3.91 | $3.92 | $3.90 | $3.91 | $3.91 | 235,874,900 |
| 2022-03-24 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 180,855,960 |
| 2022-03-23 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 374,845,800 |
| 2022-03-22 | $3.85 | $3.87 | $3.85 | $3.87 | $3.87 | 223,265,700 |
| 2022-03-21 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 171,004,220 |
| 2022-03-18 | $3.86 | $3.87 | $3.84 | $3.85 | $3.85 | 116,514,360 |
| 2022-03-17 | $3.83 | $3.85 | $3.83 | $3.85 | $3.85 | 211,411,180 |
| 2022-03-16 | $3.82 | $3.83 | $3.79 | $3.80 | $3.80 | 297,481,660 |
| 2022-03-15 | $3.88 | $3.88 | $3.82 | $3.83 | $3.83 | 256,618,020 |
| 2022-03-14 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 188,426,320 |
| 2022-03-11 | $3.95 | $3.96 | $3.93 | $3.94 | $3.94 | 181,779,900 |
| 2022-03-10 | $3.89 | $3.94 | $3.89 | $3.93 | $3.93 | 314,022,700 |
| 2022-03-09 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 367,258,560 |
| 2022-03-08 | $3.93 | $4.02 | $3.92 | $4.02 | $4.02 | 386,479,670 |
| 2022-03-07 | $3.94 | $3.96 | $3.91 | $3.93 | $3.93 | 341,822,360 |
| 2022-03-04 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 283,183,030 |
| 2022-03-03 | $3.83 | $3.83 | $3.82 | $3.83 | $3.83 | 314,608,410 |
| 2022-03-02 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 320,705,580 |
| 2022-03-01 | $3.78 | $3.79 | $3.77 | $3.79 | $3.79 | 232,114,960 |
| 2022-02-28 | $3.80 | $3.80 | $3.78 | $3.79 | $3.79 | 159,146,600 |
| 2022-02-25 | $3.80 | $3.81 | $3.77 | $3.81 | $3.81 | 234,336,700 |
| 2022-02-24 | $3.80 | $3.87 | $3.79 | $3.85 | $3.85 | 364,223,520 |
| 2022-02-23 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 298,416,870 |
| 2022-02-22 | $3.79 | $3.81 | $3.79 | $3.80 | $3.80 | 241,422,600 |
| 2022-02-21 | $3.76 | $3.77 | $3.75 | $3.75 | $3.75 | 215,087,200 |
| 2022-02-18 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 245,070,030 |
| 2022-02-17 | $3.71 | $3.73 | $3.71 | $3.73 | $3.73 | 285,144,390 |
| 2022-02-16 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 225,182,460 |
| 2022-02-15 | $3.73 | $3.75 | $3.73 | $3.74 | $3.74 | 232,302,620 |
| 2022-02-14 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 185,670,280 |
| 2022-02-11 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 168,617,110 |
| 2022-02-10 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 83,670,000 |
| 2022-02-09 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 151,799,340 |
| 2022-02-08 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 161,988,820 |
| 2022-02-07 | $3.62 | $3.62 | $3.61 | $3.62 | $3.62 | 116,637,200 |
| 2022-02-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-02-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-02-02 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-02-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-01-28 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 98,904,200 |
| 2022-01-27 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 165,263,260 |
| 2022-01-26 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 131,895,070 |
| 2022-01-25 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 204,852,340 |
| 2022-01-24 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 217,755,430 |
| 2022-01-21 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 194,282,850 |
| 2022-01-20 | $3.68 | $3.68 | $3.67 | $3.67 | $3.67 | 177,327,440 |
| 2022-01-19 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 162,965,170 |
| 2022-01-18 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 133,472,910 |
| 2022-01-17 | $3.64 | $3.64 | $3.63 | $3.64 | $3.64 | 149,243,780 |
| 2022-01-14 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 98,995,390 |
| 2022-01-13 | $3.65 | $3.66 | $3.65 | $3.65 | $3.65 | 133,997,100 |
| 2022-01-12 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 122,301,100 |
| 2022-01-11 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 124,147,670 |
| 2022-01-10 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 139,284,810 |
| 2022-01-07 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 120,621,370 |
| 2022-01-06 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 162,047,300 |
| 2022-01-05 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 143,567,100 |
| 2022-01-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 163,067,620 |
| 2022-01-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2021-12-31 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 275,290,090 |
| 2021-12-30 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 354,473,600 |
| 2021-12-29 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 178,113,540 |
| 2021-12-28 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 161,402,350 |
| 2021-12-27 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 177,521,800 |
| 2021-12-24 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 192,910,060 |
| 2021-12-23 | $3.62 | $3.63 | $3.62 | $3.63 | $3.63 | 192,107,940 |
| 2021-12-22 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 176,221,520 |
| 2021-12-21 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 226,390,000 |
| 2021-12-20 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 266,726,000 |
| 2021-12-17 | $3.62 | $3.63 | $3.61 | $3.63 | $3.63 | 298,570,580 |
| 2021-12-16 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 202,661,100 |
| 2021-12-15 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 239,983,520 |
| 2021-12-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 304,986,700 |
| 2021-12-13 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 273,775,620 |
| 2021-12-10 | $3.58 | $3.58 | $3.56 | $3.57 | $3.57 | 272,778,000 |
| 2021-12-09 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 226,660,370 |
| 2021-12-08 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 186,472,000 |
| 2021-12-07 | $3.58 | $3.59 | $3.58 | $3.58 | $3.58 | 274,841,600 |
| 2021-12-06 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 236,670,240 |
| 2021-12-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 249,891,900 |
| 2021-12-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 352,135,700 |
| 2021-12-01 | $3.57 | $3.60 | $3.56 | $3.59 | $3.59 | 405,705,090 |
| 2021-11-30 | $3.59 | $3.61 | $3.59 | $3.61 | $3.61 | 329,909,370 |
| 2021-11-29 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 322,855,800 |
| 2021-11-26 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 354,089,770 |
| 2021-11-25 | $3.61 | $3.62 | $3.61 | $3.61 | $3.61 | 334,510,350 |
| 2021-11-24 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 367,865,200 |
| 2021-11-23 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 407,412,770 |
| 2021-11-22 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 387,565,600 |
| 2021-11-19 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 235,021,800 |
| 2021-11-18 | $3.74 | $3.75 | $3.74 | $3.74 | $3.74 | 327,373,170 |
| 2021-11-17 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 312,973,560 |
| 2021-11-16 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 287,212,420 |
| 2021-11-15 | $3.73 | $3.73 | $3.71 | $3.72 | $3.72 | 228,239,200 |
| 2021-11-12 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 288,738,000 |
| 2021-11-11 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 313,311,830 |
| 2021-11-10 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 242,781,200 |
| 2021-11-09 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 345,259,700 |
| 2021-11-08 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 252,680,500 |
| 2021-11-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 319,276,410 |
| 2021-11-04 | $3.58 | $3.59 | $3.57 | $3.58 | $3.58 | 225,887,790 |
| 2021-11-03 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 304,279,400 |
| 2021-11-02 | $3.61 | $3.62 | $3.61 | $3.62 | $3.62 | 322,180,530 |
| 2021-11-01 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 238,186,300 |
| 2021-10-29 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 319,884,040 |
| 2021-10-28 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 287,315,370 |
| 2021-10-27 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 256,299,410 |
| 2021-10-26 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 279,358,080 |
| 2021-10-25 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 348,142,970 |
| 2021-10-22 | $3.60 | $3.62 | $3.60 | $3.62 | $3.62 | 252,511,740 |
| 2021-10-21 | $3.60 | $3.61 | $3.60 | $3.60 | $3.60 | 236,326,000 |
| 2021-10-20 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 221,836,970 |
| 2021-10-19 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 150,282,620 |
| 2021-10-18 | $3.59 | $3.60 | $3.57 | $3.58 | $3.58 | 280,941,980 |
| 2021-10-15 | $3.64 | $3.65 | $3.63 | $3.63 | $3.63 | 180,424,220 |
| 2021-10-14 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 324,385,200 |
| 2021-10-13 | $3.59 | $3.59 | $3.58 | $3.59 | $3.59 | 207,587,850 |
| 2021-10-12 | $3.58 | $3.60 | $3.58 | $3.59 | $3.59 | 174,994,830 |
| 2021-10-11 | $3.59 | $3.59 | $3.57 | $3.57 | $3.57 | 208,413,750 |
| 2021-10-08 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 222,845,940 |
| 2021-10-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-10-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2021-09-30 | $3.55 | $3.56 | $3.54 | $3.54 | $3.54 | 180,952,790 |
| 2021-09-29 | $3.56 | $3.56 | $3.55 | $3.56 | $3.56 | 187,317,800 |
| 2021-09-28 | $3.58 | $3.59 | $3.56 | $3.56 | $3.56 | 201,780,000 |
| 2021-09-27 | $3.59 | $3.60 | $3.59 | $3.59 | $3.59 | 290,208,200 |
| 2021-09-24 | $3.58 | $3.59 | $3.57 | $3.59 | $3.59 | 186,153,010 |
| 2021-09-23 | $3.61 | $3.61 | $3.60 | $3.61 | $3.61 | 386,433,860 |
| 2021-09-22 | $3.63 | $3.64 | $3.63 | $3.64 | $3.64 | 232,183,090 |
| 2021-09-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-09-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2021-09-17 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 296,645,470 |
| 2021-09-16 | $3.64 | $3.65 | $3.62 | $3.63 | $3.63 | 267,860,070 |
| 2021-09-15 | $3.66 | $3.67 | $3.66 | $3.66 | $3.66 | 235,085,280 |
| 2021-09-14 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 200,556,370 |
| 2021-09-13 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 319,974,730 |
| 2021-09-10 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 291,173,450 |
| 2021-09-09 | $3.64 | $3.64 | $3.63 | $3.64 | $3.64 | 202,617,360 |
| 2021-09-08 | $3.66 | $3.67 | $3.65 | $3.65 | $3.65 | 438,335,600 |
| 2021-09-07 | $3.71 | $3.71 | $3.69 | $3.70 | $3.70 | 292,054,000 |
| 2021-09-06 | $3.71 | $3.72 | $3.71 | $3.71 | $3.71 | 348,771,430 |
| 2021-09-03 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 366,860,240 |
| 2021-09-02 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 305,116,640 |
| 2021-09-01 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 398,621,640 |
| 2021-08-31 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 470,790,350 |
| 2021-08-30 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 622,631,880 |
| 2021-08-27 | $3.67 | $3.69 | $3.66 | $3.68 | $3.68 | 476,584,830 |
| 2021-08-26 | $3.66 | $3.66 | $3.64 | $3.65 | $3.65 | 674,767,270 |
| 2021-08-25 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 348,770,480 |
| 2021-08-24 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 452,878,640 |
| 2021-08-23 | $3.64 | $3.66 | $3.63 | $3.65 | $3.65 | 448,739,990 |
| 2021-08-20 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 758,849,290 |
| 2021-08-19 | $3.65 | $3.65 | $3.63 | $3.65 | $3.65 | 491,820,570 |
| 2021-08-18 | $3.66 | $3.66 | $3.65 | $3.66 | $3.66 | 565,197,400 |
| 2021-08-17 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 453,896,330 |
| 2021-08-16 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 538,369,540 |
| 2021-08-13 | $3.59 | $3.60 | $3.58 | $3.59 | $3.59 | 401,721,380 |
| 2021-08-12 | $3.58 | $3.59 | $3.57 | $3.58 | $3.58 | 480,300,260 |
| 2021-08-11 | $3.54 | $3.55 | $3.54 | $3.55 | $3.55 | 331,284,590 |
| 2021-08-10 | $3.56 | $3.56 | $3.55 | $3.55 | $3.55 | 627,482,920 |
| 2021-08-09 | $3.56 | $3.57 | $3.54 | $3.57 | $3.57 | 485,830,450 |
| 2021-08-06 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 438,159,590 |
| 2021-08-05 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 412,889,470 |
| 2021-08-04 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 514,598,760 |
| 2021-08-03 | $3.68 | $3.69 | $3.68 | $3.68 | $3.68 | 301,014,700 |
| 2021-08-02 | $3.69 | $3.69 | $3.68 | $3.68 | $3.68 | 382,018,000 |
| 2021-07-30 | $3.72 | $3.73 | $3.71 | $3.72 | $3.72 | 416,687,680 |
| 2021-07-29 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 221,173,600 |
| 2021-07-28 | $3.70 | $3.71 | $3.69 | $3.70 | $3.70 | 451,570,690 |
| 2021-07-27 | $3.68 | $3.68 | $3.66 | $3.66 | $3.66 | 303,668,680 |
| 2021-07-26 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 355,305,950 |
| 2021-07-23 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 325,754,070 |
| 2021-07-22 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 396,398,070 |
| 2021-07-21 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 369,242,680 |
| 2021-07-20 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 428,268,090 |
| 2021-07-19 | $3.70 | $3.70 | $3.68 | $3.68 | $3.68 | 364,769,930 |
| 2021-07-16 | $3.72 | $3.72 | $3.71 | $3.71 | $3.71 | 403,966,590 |
| 2021-07-15 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 357,052,300 |
| 2021-07-14 | $3.68 | $3.70 | $3.68 | $3.69 | $3.69 | 475,923,830 |
| 2021-07-13 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 522,369,050 |
| 2021-07-12 | $3.69 | $3.69 | $3.67 | $3.67 | $3.67 | 302,899,520 |
| 2021-07-09 | $3.68 | $3.70 | $3.67 | $3.68 | $3.68 | 431,140,600 |
| 2021-07-08 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 574,165,600 |
| 2021-07-07 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 616,985,610 |
| 2021-07-06 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 624,889,860 |
| 2021-07-05 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 337,826,560 |
| 2021-07-02 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 294,637,660 |
| 2021-07-01 | $3.61 | $3.64 | $3.61 | $3.63 | $3.63 | 228,466,670 |
| 2021-06-30 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 349,326,520 |
| 2021-06-29 | $3.62 | $3.63 | $3.61 | $3.62 | $3.62 | 256,189,740 |
| 2021-06-28 | $3.62 | $3.64 | $3.61 | $3.63 | $3.63 | 357,891,030 |
| 2021-06-25 | $3.62 | $3.63 | $3.62 | $3.62 | $3.62 | 383,013,700 |
| 2021-06-24 | $3.63 | $3.64 | $3.63 | $3.63 | $3.63 | 470,578,350 |
| 2021-06-23 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 377,651,390 |
| 2021-06-22 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 306,757,940 |
| 2021-06-21 | $3.62 | $3.63 | $3.60 | $3.63 | $3.63 | 384,826,270 |
| 2021-06-18 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 529,165,860 |
| 2021-06-17 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 318,993,290 |
| 2021-06-16 | $3.72 | $3.73 | $3.71 | $3.73 | $3.73 | 330,241,280 |
| 2021-06-15 | $3.72 | $3.74 | $3.71 | $3.73 | $3.73 | 342,636,710 |
| 2021-06-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-06-11 | $3.80 | $3.80 | $3.79 | $3.80 | $3.80 | 264,591,160 |
| 2021-06-10 | $3.77 | $3.78 | $3.76 | $3.76 | $3.76 | 357,575,600 |
| 2021-06-09 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 340,664,760 |
| 2021-06-08 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 450,507,300 |
| 2021-06-07 | $3.76 | $3.77 | $3.75 | $3.76 | $3.76 | 423,271,160 |
| 2021-06-04 | $3.72 | $3.75 | $3.67 | $3.73 | $3.73 | 326,454,400 |
| 2021-06-03 | $3.80 | $3.82 | $3.77 | $3.77 | $3.77 | 285,499,590 |
| 2021-06-02 | $3.83 | $3.83 | $3.78 | $3.79 | $3.79 | 349,321,580 |
| 2021-06-01 | $3.84 | $3.86 | $3.84 | $3.85 | $3.85 | 248,864,500 |
| 2021-05-31 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 369,707,190 |
| 2021-05-28 | $3.83 | $3.83 | $3.80 | $3.80 | $3.80 | 437,672,150 |
| 2021-05-27 | $3.82 | $3.84 | $3.82 | $3.83 | $3.83 | 354,656,400 |
| 2021-05-26 | $3.86 | $3.87 | $3.84 | $3.85 | $3.85 | 296,758,740 |
| 2021-05-25 | $3.79 | $3.82 | $3.79 | $3.81 | $3.81 | 250,507,070 |
| 2021-05-24 | $3.84 | $3.84 | $3.83 | $3.83 | $3.83 | 337,913,230 |
| 2021-05-21 | $3.81 | $3.82 | $3.81 | $3.82 | $3.82 | 286,325,970 |
| 2021-05-20 | $3.81 | $3.83 | $3.79 | $3.81 | $3.81 | 324,058,190 |
| 2021-05-19 | $3.80 | $3.81 | $3.79 | $3.81 | $3.81 | 379,659,790 |
| 2021-05-18 | $3.80 | $3.82 | $3.80 | $3.80 | $3.80 | 374,155,080 |
| 2021-05-17 | $3.78 | $3.79 | $3.77 | $3.78 | $3.78 | 324,302,380 |
| 2021-05-14 | $3.72 | $3.74 | $3.71 | $3.74 | $3.74 | 378,071,690 |
| 2021-05-13 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 261,015,000 |
| 2021-05-12 | $3.73 | $3.73 | $3.71 | $3.73 | $3.73 | 335,363,200 |
| 2021-05-11 | $3.73 | $3.73 | $3.72 | $3.73 | $3.73 | 297,097,440 |
| 2021-05-10 | $3.72 | $3.74 | $3.72 | $3.73 | $3.73 | 378,766,580 |
| 2021-05-07 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 432,461,650 |
| 2021-05-06 | $3.66 | $3.69 | $3.66 | $3.68 | $3.68 | 336,101,710 |
| 2021-05-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-05-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2021-04-30 | $3.62 | $3.63 | $3.61 | $3.63 | $3.63 | 257,839,200 |
| 2021-04-29 | $3.66 | $3.67 | $3.64 | $3.64 | $3.64 | 370,007,820 |
| 2021-04-28 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 366,612,600 |
| 2021-04-27 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 212,101,790 |
| 2021-04-26 | $3.65 | $3.66 | $3.64 | $3.65 | $3.65 | 276,853,970 |
| 2021-04-23 | $3.67 | $3.68 | $3.66 | $3.67 | $3.67 | 255,202,900 |
| 2021-04-22 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 218,433,400 |
| 2021-04-21 | $3.66 | $3.68 | $3.66 | $3.67 | $3.67 | 390,239,100 |
| 2021-04-20 | $3.65 | $3.65 | $3.63 | $3.64 | $3.64 | 347,781,930 |
| 2021-04-19 | $3.67 | $3.68 | $3.67 | $3.67 | $3.67 | 283,146,500 |
| 2021-04-16 | $3.65 | $3.65 | $3.64 | $3.64 | $3.64 | 257,720,230 |
| 2021-04-15 | $3.60 | $3.61 | $3.59 | $3.61 | $3.61 | 473,415,940 |
| 2021-04-14 | $3.61 | $3.62 | $3.60 | $3.62 | $3.62 | 286,103,680 |
| 2021-04-13 | $3.58 | $3.60 | $3.57 | $3.58 | $3.58 | 271,051,250 |
| 2021-04-12 | $3.62 | $3.62 | $3.60 | $3.61 | $3.61 | 398,812,460 |
| 2021-04-09 | $3.64 | $3.65 | $3.63 | $3.63 | $3.63 | 314,581,000 |
| 2021-04-08 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 361,815,450 |
| 2021-04-07 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 396,376,520 |
| 2021-04-06 | $3.61 | $3.61 | $3.59 | $3.59 | $3.59 | 422,970,880 |
| 2021-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2021-04-02 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 597,345,640 |
| 2021-04-01 | $3.54 | $3.57 | $3.54 | $3.57 | $3.57 | 398,255,530 |
| 2021-03-31 | $3.50 | $3.50 | $3.48 | $3.50 | $3.50 | 364,266,330 |
| 2021-03-30 | $3.56 | $3.56 | $3.54 | $3.54 | $3.54 | 308,316,000 |
| 2021-03-29 | $3.58 | $3.59 | $3.58 | $3.58 | $3.58 | 645,461,520 |
| 2021-03-26 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 497,276,170 |
| 2021-03-25 | $3.59 | $3.60 | $3.58 | $3.59 | $3.59 | 279,635,020 |
| 2021-03-24 | $3.57 | $3.59 | $3.57 | $3.58 | $3.58 | 527,171,220 |
| 2021-03-23 | $3.57 | $3.59 | $3.57 | $3.59 | $3.59 | 283,520,120 |
| 2021-03-22 | $3.58 | $3.59 | $3.57 | $3.57 | $3.57 | 264,857,020 |
| 2021-03-19 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 171,939,400 |
| 2021-03-18 | $3.61 | $3.62 | $3.60 | $3.60 | $3.60 | 247,447,140 |
| 2021-03-17 | $3.57 | $3.58 | $3.57 | $3.58 | $3.58 | 282,510,340 |
| 2021-03-16 | $3.57 | $3.58 | $3.56 | $3.56 | $3.56 | 368,423,420 |
| 2021-03-15 | $3.57 | $3.58 | $3.55 | $3.56 | $3.56 | 390,433,970 |
| 2021-03-12 | $3.55 | $3.55 | $3.52 | $3.52 | $3.52 | 309,988,240 |
| 2021-03-11 | $3.56 | $3.58 | $3.56 | $3.57 | $3.57 | 550,041,800 |
| 2021-03-10 | $3.55 | $3.55 | $3.53 | $3.54 | $3.54 | 427,472,790 |
| 2021-03-09 | $3.49 | $3.51 | $3.48 | $3.51 | $3.51 | 414,212,000 |
| 2021-03-08 | $3.52 | $3.53 | $3.52 | $3.52 | $3.52 | 345,212,760 |
| 2021-03-05 | $3.47 | $3.49 | $3.46 | $3.48 | $3.48 | 313,466,420 |
| 2021-03-04 | $3.52 | $3.52 | $3.50 | $3.51 | $3.51 | 409,102,760 |
| 2021-03-03 | $3.55 | $3.57 | $3.55 | $3.55 | $3.55 | 240,128,930 |
| 2021-03-02 | $3.54 | $3.55 | $3.50 | $3.54 | $3.54 | 433,414,810 |
| 2021-03-01 | $3.57 | $3.60 | $3.57 | $3.60 | $3.60 | 358,863,080 |
| 2021-02-26 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 357,941,230 |
| 2021-02-25 | $3.68 | $3.69 | $3.66 | $3.67 | $3.67 | 258,382,270 |
| 2021-02-24 | $3.71 | $3.71 | $3.70 | $3.71 | $3.71 | 362,548,120 |
| 2021-02-23 | $3.70 | $3.73 | $3.70 | $3.71 | $3.71 | 350,532,340 |
| 2021-02-22 | $3.66 | $3.69 | $3.65 | $3.68 | $3.68 | 337,859,540 |
| 2021-02-19 | $3.63 | $3.65 | $3.62 | $3.63 | $3.63 | 362,058,350 |
| 2021-02-18 | $3.65 | $3.65 | $3.64 | $3.65 | $3.65 | 338,778,500 |
| 2021-02-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-11 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-10 | $3.74 | $3.76 | $3.74 | $3.76 | $3.76 | 160,992,710 |
| 2021-02-09 | $3.74 | $3.76 | $3.74 | $3.75 | $3.75 | 193,463,180 |
| 2021-02-08 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 192,024,600 |
| 2021-02-05 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 168,134,520 |
| 2021-02-04 | $3.75 | $3.75 | $3.70 | $3.72 | $3.72 | 302,218,560 |
| 2021-02-03 | $3.76 | $3.77 | $3.75 | $3.75 | $3.75 | 386,374,800 |
| 2021-02-02 | $3.82 | $3.82 | $3.79 | $3.79 | $3.79 | 261,825,410 |
| 2021-02-01 | $3.78 | $3.83 | $3.77 | $3.82 | $3.82 | 352,501,600 |
| 2021-01-29 | $3.76 | $3.78 | $3.76 | $3.78 | $3.78 | 369,825,950 |
| 2021-01-28 | $3.77 | $3.77 | $3.76 | $3.76 | $3.76 | 299,275,130 |
| 2021-01-27 | $3.78 | $3.78 | $3.76 | $3.78 | $3.78 | 265,293,790 |
| 2021-01-26 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 291,652,400 |
| 2021-01-25 | $3.81 | $3.81 | $3.79 | $3.79 | $3.79 | 380,377,570 |
| 2021-01-22 | $3.81 | $3.82 | $3.80 | $3.81 | $3.81 | 239,215,760 |
| 2021-01-21 | $3.81 | $3.83 | $3.81 | $3.83 | $3.83 | 247,822,500 |
| 2021-01-20 | $3.79 | $3.80 | $3.78 | $3.79 | $3.79 | 334,562,050 |
| 2021-01-19 | $3.79 | $3.79 | $3.77 | $3.78 | $3.78 | 310,189,030 |
| 2021-01-18 | $3.74 | $3.78 | $3.74 | $3.78 | $3.78 | 470,611,090 |
| 2021-01-15 | $3.79 | $3.80 | $3.78 | $3.79 | $3.79 | 181,835,400 |
| 2021-01-14 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 321,771,320 |
| 2021-01-13 | $3.80 | $3.82 | $3.79 | $3.80 | $3.80 | 378,137,600 |
| 2021-01-12 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 369,051,340 |
| 2021-01-11 | $3.73 | $3.78 | $3.72 | $3.78 | $3.78 | 374,907,650 |
| 2021-01-08 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 272,133,200 |
| 2021-01-07 | $3.89 | $3.90 | $3.88 | $3.90 | $3.90 | 430,233,820 |
| 2021-01-06 | $3.93 | $3.94 | $3.92 | $3.93 | $3.93 | 459,531,490 |
| 2021-01-05 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 415,591,090 |
| 2021-01-04 | $3.90 | $3.91 | $3.89 | $3.90 | $3.90 | 355,073,120 |
| 2021-01-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-12-31 | $3.87 | $3.87 | $3.84 | $3.85 | $3.85 | 280,224,200 |
| 2020-12-30 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 164,010,200 |
| 2020-12-29 | $3.85 | $3.86 | $3.83 | $3.84 | $3.84 | 376,341,210 |
| 2020-12-28 | $3.88 | $3.89 | $3.83 | $3.86 | $3.86 | 438,746,440 |
| 2020-12-25 | $3.83 | $3.86 | $3.83 | $3.85 | $3.85 | 336,388,660 |
| 2020-12-24 | $3.84 | $3.85 | $3.83 | $3.83 | $3.83 | 348,493,490 |
| 2020-12-23 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 393,032,140 |
| 2020-12-22 | $3.84 | $3.85 | $3.82 | $3.83 | $3.83 | 402,887,720 |
| 2020-12-21 | $3.88 | $3.90 | $3.87 | $3.88 | $3.88 | 554,440,000 |
| 2020-12-18 | $3.82 | $3.85 | $3.82 | $3.84 | $3.84 | 366,577,120 |
| 2020-12-17 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 403,834,400 |
| 2020-12-16 | $3.78 | $3.80 | $3.78 | $3.79 | $3.79 | 197,229,990 |
| 2020-12-15 | $3.73 | $3.77 | $3.73 | $3.77 | $3.77 | 185,437,050 |
| 2020-12-14 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 364,495,800 |
| 2020-12-11 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 358,736,370 |
| 2020-12-10 | $3.75 | $3.76 | $3.74 | $3.74 | $3.74 | 496,998,870 |
| 2020-12-09 | $3.80 | $3.80 | $3.77 | $3.78 | $3.78 | 289,868,370 |
| 2020-12-08 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 370,686,410 |
| 2020-12-07 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 349,286,900 |
| 2020-12-04 | $3.75 | $3.76 | $3.74 | $3.75 | $3.75 | 335,235,690 |
| 2020-12-03 | $3.73 | $3.75 | $3.72 | $3.75 | $3.75 | 404,160,400 |
| 2020-12-02 | $3.70 | $3.71 | $3.70 | $3.71 | $3.71 | 397,688,810 |
| 2020-12-01 | $3.64 | $3.66 | $3.64 | $3.65 | $3.65 | 335,691,760 |
| 2020-11-30 | $3.66 | $3.66 | $3.60 | $3.63 | $3.63 | 477,956,090 |
| 2020-11-27 | $3.72 | $3.72 | $3.71 | $3.72 | $3.72 | 236,994,010 |
| 2020-11-26 | $3.72 | $3.72 | $3.70 | $3.72 | $3.72 | 355,684,440 |
| 2020-11-25 | $3.73 | $3.73 | $3.71 | $3.71 | $3.71 | 446,271,590 |
| 2020-11-24 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 401,833,340 |
| 2020-11-23 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 271,142,680 |
| 2020-11-20 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 288,361,800 |
| 2020-11-19 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 284,481,810 |
| 2020-11-18 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 287,549,900 |
| 2020-11-17 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 403,809,900 |
| 2020-11-16 | $3.91 | $3.91 | $3.89 | $3.89 | $3.89 | 291,587,170 |
| 2020-11-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 266,569,480 |
| 2020-11-12 | $3.87 | $3.88 | $3.86 | $3.87 | $3.87 | 658,773,790 |
| 2020-11-11 | $3.88 | $3.88 | $3.87 | $3.88 | $3.88 | 322,929,480 |
| 2020-11-10 | $3.85 | $3.89 | $3.85 | $3.89 | $3.89 | 410,579,870 |
| 2020-11-09 | $4.01 | $4.02 | $3.99 | $3.99 | $3.99 | 400,952,690 |
| 2020-11-06 | $4.00 | $4.01 | $3.99 | $4.00 | $4.00 | 406,735,530 |
| 2020-11-05 | $3.95 | $3.97 | $3.95 | $3.97 | $3.97 | 297,078,910 |
| 2020-11-04 | $3.97 | $3.98 | $3.96 | $3.97 | $3.97 | 432,160,070 |
| 2020-11-03 | $3.94 | $3.96 | $3.94 | $3.95 | $3.95 | 590,569,340 |
| 2020-11-02 | $3.91 | $3.94 | $3.91 | $3.93 | $3.93 | 247,795,990 |
| 2020-10-30 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 236,328,450 |
| 2020-10-29 | $3.91 | $3.93 | $3.91 | $3.92 | $3.92 | 394,820,040 |
| 2020-10-28 | $3.97 | $3.99 | $3.97 | $3.97 | $3.97 | 228,293,420 |
| 2020-10-27 | $3.97 | $3.98 | $3.97 | $3.97 | $3.97 | 318,802,120 |
| 2020-10-26 | $3.95 | $3.95 | $3.93 | $3.94 | $3.94 | 307,890,790 |
| 2020-10-23 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 313,337,380 |
| 2020-10-22 | $3.98 | $3.98 | $3.96 | $3.97 | $3.97 | 437,075,940 |
| 2020-10-21 | $3.97 | $3.98 | $3.96 | $3.97 | $3.97 | 306,367,140 |
| 2020-10-20 | $3.95 | $3.96 | $3.94 | $3.95 | $3.95 | 347,455,220 |
| 2020-10-19 | $3.95 | $3.97 | $3.94 | $3.97 | $3.97 | 432,625,160 |
| 2020-10-16 | $3.97 | $3.98 | $3.96 | $3.97 | $3.97 | 308,477,430 |
| 2020-10-15 | $3.95 | $3.96 | $3.94 | $3.95 | $3.95 | 351,164,950 |
| 2020-10-14 | $3.93 | $3.96 | $3.93 | $3.96 | $3.96 | 396,059,020 |
| 2020-10-13 | $4.01 | $4.02 | $4.00 | $4.00 | $4.00 | 262,227,790 |
| 2020-10-12 | $4.02 | $4.03 | $4.01 | $4.01 | $4.01 | 324,873,750 |
| 2020-10-09 | $3.96 | $3.99 | $3.96 | $3.97 | $3.97 | 247,649,710 |
| 2020-10-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-10-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-09-30 | $3.99 | $3.99 | $3.97 | $3.97 | $3.97 | 279,000,200 |
| 2020-09-29 | $3.97 | $3.98 | $3.95 | $3.97 | $3.97 | 239,432,820 |
| 2020-09-28 | $3.92 | $3.93 | $3.91 | $3.92 | $3.92 | 358,361,500 |
| 2020-09-25 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 471,870,020 |
| 2020-09-24 | $3.92 | $3.92 | $3.87 | $3.88 | $3.88 | 359,490,050 |
| 2020-09-23 | $3.98 | $3.99 | $3.91 | $3.93 | $3.93 | 368,209,970 |
| 2020-09-22 | $3.98 | $4.00 | $3.97 | $3.99 | $3.99 | 386,013,830 |
| 2020-09-21 | $4.09 | $4.09 | $4.08 | $4.08 | $4.08 | 269,480,160 |
| 2020-09-18 | $4.07 | $4.08 | $4.06 | $4.08 | $4.08 | 373,054,340 |
| 2020-09-17 | $4.08 | $4.08 | $4.05 | $4.06 | $4.06 | 539,818,130 |
| 2020-09-16 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 315,032,870 |
| 2020-09-15 | $4.10 | $4.11 | $4.09 | $4.10 | $4.10 | 604,989,300 |
| 2020-09-14 | $4.09 | $4.10 | $4.08 | $4.09 | $4.09 | 386,212,420 |
| 2020-09-11 | $4.10 | $4.10 | $4.07 | $4.09 | $4.09 | 433,153,120 |
| 2020-09-10 | $4.11 | $4.11 | $4.09 | $4.10 | $4.10 | 371,404,050 |
| 2020-09-09 | $4.06 | $4.08 | $4.06 | $4.07 | $4.07 | 275,625,180 |
| 2020-09-08 | $4.06 | $4.08 | $4.05 | $4.07 | $4.07 | 435,512,600 |
| 2020-09-07 | $4.08 | $4.09 | $4.06 | $4.06 | $4.06 | 412,305,610 |
| 2020-09-04 | $4.06 | $4.08 | $4.05 | $4.07 | $4.07 | 317,791,900 |
| 2020-09-03 | $4.09 | $4.10 | $4.05 | $4.05 | $4.05 | 438,240,650 |
| 2020-09-02 | $4.14 | $4.14 | $4.12 | $4.13 | $4.13 | 434,122,220 |
| 2020-09-01 | $4.15 | $4.18 | $4.15 | $4.17 | $4.17 | 504,900,600 |
| 2020-08-31 | $4.14 | $4.14 | $4.12 | $4.12 | $4.12 | 399,255,080 |
| 2020-08-28 | $4.08 | $4.12 | $4.08 | $4.11 | $4.11 | 350,491,240 |
| 2020-08-27 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 578,878,760 |
| 2020-08-26 | $4.06 | $4.07 | $4.06 | $4.06 | $4.06 | 356,876,700 |
| 2020-08-25 | $4.06 | $4.08 | $4.06 | $4.06 | $4.06 | 446,088,890 |
| 2020-08-24 | $4.04 | $4.07 | $4.04 | $4.06 | $4.06 | 397,389,410 |
| 2020-08-21 | $4.09 | $4.10 | $4.07 | $4.09 | $4.09 | 520,151,350 |
| 2020-08-20 | $4.07 | $4.11 | $4.05 | $4.09 | $4.09 | 562,662,210 |
| 2020-08-19 | $4.22 | $4.22 | $4.17 | $4.18 | $4.18 | 487,759,440 |
| 2020-08-18 | $4.20 | $4.23 | $4.20 | $4.23 | $4.23 | 507,940,170 |
| 2020-08-17 | $4.09 | $4.13 | $4.09 | $4.13 | $4.13 | 484,646,850 |
| 2020-08-14 | $4.14 | $4.15 | $4.08 | $4.09 | $4.09 | 536,112,480 |
| 2020-08-13 | $4.07 | $4.07 | $4.04 | $4.05 | $4.05 | 617,483,540 |
| 2020-08-12 | $4.04 | $4.04 | $3.96 | $3.99 | $3.99 | 418,444,850 |
| 2020-08-11 | $4.32 | $4.34 | $4.23 | $4.25 | $4.25 | 565,791,570 |
| 2020-08-10 | $4.34 | $4.36 | $4.33 | $4.35 | $4.35 | 345,233,950 |
| 2020-08-07 | $4.40 | $4.42 | $4.32 | $4.38 | $4.38 | 468,888,750 |
| 2020-08-06 | $4.33 | $4.36 | $4.33 | $4.35 | $4.35 | 579,767,960 |
| 2020-08-05 | $4.30 | $4.33 | $4.27 | $4.32 | $4.32 | 441,331,380 |
| 2020-08-04 | $4.21 | $4.22 | $4.20 | $4.21 | $4.21 | 583,612,000 |
| 2020-08-03 | $4.21 | $4.22 | $4.20 | $4.20 | $4.20 | 534,377,030 |
| 2020-07-31 | $4.18 | $4.22 | $4.17 | $4.22 | $4.22 | 877,114,200 |
| 2020-07-30 | $4.22 | $4.22 | $4.16 | $4.17 | $4.17 | 526,293,870 |
| 2020-07-29 | $4.22 | $4.22 | $4.20 | $4.21 | $4.21 | 625,712,420 |
| 2020-07-28 | $4.29 | $4.29 | $4.17 | $4.20 | $4.20 | 679,015,010 |
| 2020-07-27 | $4.17 | $4.25 | $4.16 | $4.20 | $4.20 | 862,364,050 |
| 2020-07-24 | $4.08 | $4.11 | $4.08 | $4.11 | $4.11 | 570,401,000 |
| 2020-07-23 | $4.06 | $4.07 | $4.05 | $4.07 | $4.07 | 495,540,310 |
| 2020-07-22 | $4.06 | $4.07 | $4.03 | $4.04 | $4.04 | 603,547,590 |
| 2020-07-21 | $3.94 | $3.96 | $3.93 | $3.95 | $3.95 | 655,417,600 |
| 2020-07-20 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 616,189,370 |
| 2020-07-17 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 517,308,610 |
| 2020-07-16 | $3.94 | $3.95 | $3.93 | $3.93 | $3.93 | 488,219,610 |
| 2020-07-15 | $3.95 | $3.96 | $3.94 | $3.94 | $3.94 | 805,515,660 |
| 2020-07-14 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 682,105,300 |
| 2020-07-13 | $3.94 | $3.95 | $3.94 | $3.94 | $3.94 | 580,560,310 |
| 2020-07-10 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 476,430,240 |
| 2020-07-09 | $3.95 | $3.96 | $3.95 | $3.95 | $3.95 | 895,031,860 |
| 2020-07-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 724,390,200 |
| 2020-07-07 | $3.91 | $3.91 | $3.90 | $3.91 | $3.91 | 954,624,690 |
| 2020-07-06 | $3.91 | $3.92 | $3.90 | $3.90 | $3.90 | 547,256,840 |
| 2020-07-03 | $3.92 | $3.92 | $3.91 | $3.92 | $3.92 | 465,526,390 |
| 2020-07-02 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 480,973,580 |
| 2020-07-01 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 501,693,330 |
| 2020-06-30 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 626,114,820 |
| 2020-06-29 | $3.92 | $3.92 | $3.91 | $3.91 | $3.91 | 390,606,690 |
| 2020-06-26 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-06-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-06-24 | $3.91 | $3.92 | $3.90 | $3.91 | $3.91 | 466,070,200 |
| 2020-06-23 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 597,215,210 |
| 2020-06-22 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 690,726,510 |
| 2020-06-19 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 634,811,240 |
| 2020-06-18 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 502,325,770 |
| 2020-06-17 | $3.84 | $3.85 | $3.84 | $3.84 | $3.84 | 443,191,030 |
| 2020-06-16 | $3.84 | $3.85 | $3.83 | $3.84 | $3.84 | 618,127,820 |
| 2020-06-15 | $3.86 | $3.87 | $3.83 | $3.84 | $3.84 | 455,092,000 |
| 2020-06-12 | $3.85 | $3.86 | $3.84 | $3.85 | $3.85 | 597,308,800 |
| 2020-06-11 | $3.84 | $3.86 | $3.84 | $3.86 | $3.86 | 492,642,290 |
| 2020-06-10 | $3.82 | $3.83 | $3.82 | $3.82 | $3.82 | 299,804,900 |
| 2020-06-09 | $3.79 | $3.80 | $3.78 | $3.78 | $3.78 | 302,404,190 |
| 2020-06-08 | $3.77 | $3.79 | $3.77 | $3.78 | $3.78 | 469,382,500 |
| 2020-06-05 | $3.85 | $3.85 | $3.81 | $3.82 | $3.82 | 423,175,660 |
| 2020-06-04 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 537,853,720 |
| 2020-06-03 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 451,340,150 |
| 2020-06-02 | $3.89 | $3.90 | $3.88 | $3.89 | $3.89 | 499,594,680 |
| 2020-06-01 | $3.88 | $3.91 | $3.88 | $3.90 | $3.90 | 479,072,110 |
| 2020-05-29 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 418,602,610 |
| 2020-05-28 | $3.85 | $3.87 | $3.85 | $3.86 | $3.86 | 382,322,800 |
| 2020-05-27 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 404,343,110 |
| 2020-05-26 | $3.87 | $3.89 | $3.87 | $3.88 | $3.88 | 318,601,560 |
| 2020-05-25 | $3.86 | $3.87 | $3.85 | $3.86 | $3.86 | 401,116,820 |
| 2020-05-22 | $3.85 | $3.87 | $3.83 | $3.87 | $3.87 | 468,965,630 |
| 2020-05-21 | $3.89 | $3.89 | $3.87 | $3.87 | $3.87 | 453,316,290 |
| 2020-05-20 | $3.91 | $3.92 | $3.90 | $3.91 | $3.91 | 542,869,220 |
| 2020-05-19 | $3.87 | $3.89 | $3.85 | $3.87 | $3.87 | 550,857,200 |
| 2020-05-18 | $3.90 | $3.94 | $3.90 | $3.93 | $3.93 | 471,884,830 |
| 2020-05-15 | $3.82 | $3.84 | $3.81 | $3.83 | $3.83 | 310,070,370 |
| 2020-05-14 | $3.77 | $3.78 | $3.77 | $3.78 | $3.78 | 415,694,100 |
| 2020-05-13 | $3.76 | $3.76 | $3.75 | $3.76 | $3.76 | 402,964,670 |
| 2020-05-12 | $3.74 | $3.75 | $3.74 | $3.75 | $3.75 | 386,522,300 |
| 2020-05-11 | $3.75 | $3.76 | $3.75 | $3.75 | $3.75 | 455,091,700 |
| 2020-05-08 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 444,158,000 |
| 2020-05-07 | $3.73 | $3.74 | $3.72 | $3.72 | $3.72 | 482,188,060 |
| 2020-05-06 | $3.75 | $3.75 | $3.73 | $3.74 | $3.74 | 324,289,050 |
| 2020-05-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2020-04-30 | $3.73 | $3.75 | $3.72 | $3.75 | $3.75 | 282,604,620 |
| 2020-04-29 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 544,862,580 |
| 2020-04-28 | $3.72 | $3.72 | $3.69 | $3.71 | $3.71 | 495,536,890 |
| 2020-04-27 | $3.76 | $3.76 | $3.74 | $3.74 | $3.74 | 345,923,540 |
| 2020-04-24 | $3.74 | $3.78 | $3.74 | $3.77 | $3.77 | 355,274,970 |
| 2020-04-23 | $3.74 | $3.75 | $3.73 | $3.74 | $3.74 | 400,188,830 |
| 2020-04-22 | $3.69 | $3.69 | $3.67 | $3.67 | $3.67 | 407,596,770 |
| 2020-04-21 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 646,262,860 |
| 2020-04-20 | $3.63 | $3.66 | $3.63 | $3.65 | $3.65 | 392,433,930 |
| 2020-04-17 | $3.69 | $3.70 | $3.64 | $3.67 | $3.67 | 426,186,400 |
| 2020-04-16 | $3.70 | $3.74 | $3.70 | $3.73 | $3.73 | 451,034,200 |
| 2020-04-15 | $3.71 | $3.73 | $3.70 | $3.70 | $3.70 | 486,799,590 |
| 2020-04-14 | $3.70 | $3.74 | $3.69 | $3.71 | $3.71 | 439,242,090 |
| 2020-04-13 | $3.68 | $3.68 | $3.66 | $3.67 | $3.67 | 364,959,800 |
| 2020-04-10 | $3.68 | $3.69 | $3.66 | $3.67 | $3.67 | 449,865,780 |
| 2020-04-09 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 332,076,300 |
| 2020-04-08 | $3.64 | $3.65 | $3.64 | $3.64 | $3.64 | 413,460,940 |
| 2020-04-07 | $3.69 | $3.69 | $3.67 | $3.68 | $3.68 | 420,795,300 |
| 2020-04-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2020-04-03 | $3.58 | $3.60 | $3.57 | $3.58 | $3.58 | 285,008,080 |
| 2020-04-02 | $3.53 | $3.55 | $3.52 | $3.54 | $3.54 | 332,260,140 |
| 2020-04-01 | $3.51 | $3.54 | $3.50 | $3.53 | $3.53 | 419,471,000 |
| 2020-03-31 | $3.58 | $3.59 | $3.58 | $3.59 | $3.59 | 486,541,740 |
| 2020-03-30 | $3.60 | $3.60 | $3.58 | $3.58 | $3.58 | 451,756,030 |
| 2020-03-27 | $3.61 | $3.62 | $3.60 | $3.61 | $3.61 | 477,157,440 |
| 2020-03-26 | $3.57 | $3.59 | $3.57 | $3.57 | $3.57 | 528,919,130 |
| 2020-03-25 | $3.60 | $3.61 | $3.57 | $3.58 | $3.58 | 629,555,200 |
| 2020-03-24 | $3.55 | $3.55 | $3.49 | $3.52 | $3.52 | 580,565,800 |
| 2020-03-23 | $3.33 | $3.36 | $3.32 | $3.34 | $3.34 | 481,077,100 |
| 2020-03-20 | $3.32 | $3.36 | $3.31 | $3.35 | $3.35 | 492,491,950 |
| 2020-03-19 | $3.30 | $3.32 | $3.25 | $3.31 | $3.31 | 640,338,970 |
| 2020-03-18 | $3.38 | $3.39 | $3.31 | $3.33 | $3.33 | 795,759,340 |
| 2020-03-17 | $3.32 | $3.32 | $3.25 | $3.26 | $3.26 | 633,399,980 |
| 2020-03-16 | $3.40 | $3.44 | $3.38 | $3.41 | $3.41 | 587,541,170 |
| 2020-03-13 | $3.47 | $3.52 | $3.44 | $3.50 | $3.50 | 597,822,630 |
| 2020-03-12 | $3.62 | $3.63 | $3.60 | $3.61 | $3.61 | 459,953,530 |
| 2020-03-11 | $3.62 | $3.65 | $3.62 | $3.65 | $3.65 | 582,121,980 |
| 2020-03-10 | $3.65 | $3.66 | $3.59 | $3.61 | $3.61 | 535,616,370 |
| 2020-03-09 | $3.72 | $3.73 | $3.32 | $3.66 | $3.66 | 711,691,430 |
| 2020-03-06 | $3.68 | $3.71 | $3.67 | $3.69 | $3.69 | 513,592,420 |
| 2020-03-05 | $3.60 | $3.61 | $3.60 | $3.61 | $3.61 | 380,561,930 |
| 2020-03-04 | $3.61 | $3.63 | $3.61 | $3.61 | $3.61 | 536,789,980 |
| 2020-03-03 | $3.53 | $3.54 | $3.53 | $3.54 | $3.54 | 440,703,230 |
| 2020-03-02 | $3.55 | $3.56 | $3.52 | $3.54 | $3.54 | 604,472,470 |
| 2020-02-28 | $3.65 | $3.66 | $3.61 | $3.62 | $3.62 | 500,792,210 |
| 2020-02-27 | $3.67 | $3.69 | $3.67 | $3.67 | $3.67 | 605,671,220 |
| 2020-02-26 | $3.67 | $3.68 | $3.63 | $3.67 | $3.67 | 777,739,320 |
| 2020-02-25 | $3.68 | $3.70 | $3.64 | $3.65 | $3.65 | 915,555,050 |
| 2020-02-24 | $3.73 | $3.73 | $3.71 | $3.73 | $3.73 | 596,541,450 |
| 2020-02-21 | $3.61 | $3.65 | $3.61 | $3.65 | $3.65 | 447,405,400 |
| 2020-02-20 | $3.57 | $3.60 | $3.57 | $3.57 | $3.57 | 344,032,470 |
| 2020-02-19 | $3.56 | $3.57 | $3.56 | $3.56 | $3.56 | 407,130,060 |
| 2020-02-18 | $3.51 | $3.52 | $3.51 | $3.52 | $3.52 | 411,444,070 |
| 2020-02-17 | $3.51 | $3.51 | $3.50 | $3.51 | $3.51 | 296,965,570 |
| 2020-02-14 | $3.50 | $3.50 | $3.49 | $3.49 | $3.49 | 198,147,470 |
| 2020-02-13 | $3.47 | $3.49 | $3.47 | $3.49 | $3.49 | 319,584,440 |
| 2020-02-12 | $3.47 | $3.47 | $3.46 | $3.47 | $3.47 | 371,946,240 |
| 2020-02-11 | $3.48 | $3.48 | $3.47 | $3.47 | $3.47 | 272,462,210 |
| 2020-02-10 | $3.49 | $3.50 | $3.48 | $3.48 | $3.48 | 339,872,400 |
| 2020-02-07 | $3.48 | $3.48 | $3.46 | $3.47 | $3.47 | 215,436,730 |
| 2020-02-06 | $3.45 | $3.45 | $3.44 | $3.45 | $3.45 | 356,182,630 |
| 2020-02-05 | $3.46 | $3.48 | $3.45 | $3.47 | $3.47 | 391,975,440 |
| 2020-02-04 | $3.51 | $3.51 | $3.49 | $3.49 | $3.49 | 335,443,600 |
| 2020-02-03 | $3.51 | $3.53 | $3.51 | $3.52 | $3.52 | 351,086,540 |
| 2020-01-31 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-30 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-29 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-28 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2020-01-23 | $3.43 | $3.44 | $3.42 | $3.43 | $3.43 | 256,121,000 |
| 2020-01-22 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 359,960,480 |
| 2020-01-21 | $3.43 | $3.45 | $3.42 | $3.44 | $3.44 | 509,390,320 |
| 2020-01-20 | $3.41 | $3.41 | $3.40 | $3.41 | $3.41 | 430,093,560 |
| 2020-01-17 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 333,220,660 |
| 2020-01-16 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 491,406,220 |
| 2020-01-15 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 420,875,400 |
| 2020-01-14 | $3.37 | $3.38 | $3.36 | $3.37 | $3.37 | 424,502,090 |
| 2020-01-13 | $3.42 | $3.44 | $3.41 | $3.42 | $3.42 | 430,474,240 |
| 2020-01-10 | $3.41 | $3.43 | $3.41 | $3.42 | $3.42 | 272,050,840 |
| 2020-01-09 | $3.44 | $3.45 | $3.40 | $3.41 | $3.41 | 445,819,020 |
| 2020-01-08 | $3.55 | $3.56 | $3.51 | $3.53 | $3.53 | 546,298,190 |
| 2020-01-07 | $3.47 | $3.48 | $3.45 | $3.47 | $3.47 | 361,056,970 |
| 2020-01-06 | $3.50 | $3.51 | $3.49 | $3.50 | $3.50 | 460,780,490 |
| 2020-01-03 | $3.39 | $3.43 | $3.39 | $3.42 | $3.42 | 367,914,980 |
| 2020-01-02 | $3.37 | $3.38 | $3.37 | $3.37 | $3.37 | 381,843,810 |
| 2020-01-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2019-12-31 | $3.38 | $3.39 | $3.37 | $3.38 | $3.38 | 402,632,690 |
| 2019-12-30 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 384,684,900 |
| 2019-12-27 | $3.36 | $3.38 | $3.36 | $3.36 | $3.36 | 442,596,080 |
| 2019-12-26 | $3.35 | $3.36 | $3.35 | $3.35 | $3.35 | 335,218,520 |
| 2019-12-25 | $3.35 | $3.35 | $3.34 | $3.35 | $3.35 | 302,903,080 |
| 2019-12-24 | $3.32 | $3.33 | $3.32 | $3.33 | $3.33 | 382,142,070 |
| 2019-12-23 | $3.30 | $3.32 | $3.30 | $3.31 | $3.31 | 344,127,900 |
| 2019-12-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 311,080,320 |
| 2019-12-19 | $3.29 | $3.30 | $3.29 | $3.29 | $3.29 | 359,961,300 |
| 2019-12-18 | $3.29 | $3.30 | $3.29 | $3.30 | $3.30 | 383,959,300 |
| 2019-12-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 384,993,840 |
| 2019-12-16 | $3.28 | $3.30 | $3.28 | $3.29 | $3.29 | 248,243,740 |
| 2019-12-13 | $3.26 | $3.27 | $3.26 | $3.26 | $3.26 | 263,320,590 |
| 2019-12-12 | $3.30 | $3.31 | $3.30 | $3.30 | $3.30 | 277,906,580 |
| 2019-12-11 | $3.28 | $3.29 | $3.28 | $3.28 | $3.28 | 263,164,000 |
| 2019-12-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 201,343,640 |
| 2019-12-09 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 403,280,340 |
| 2019-12-06 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 308,697,800 |
| 2019-12-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 182,131,400 |
| 2019-12-04 | $3.33 | $3.34 | $3.33 | $3.34 | $3.34 | 368,420,480 |
| 2019-12-03 | $3.28 | $3.28 | $3.27 | $3.28 | $3.28 | 279,989,780 |
| 2019-12-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 192,269,200 |
| 2019-11-29 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 372,259,380 |
| 2019-11-28 | $3.26 | $3.27 | $3.26 | $3.26 | $3.26 | 153,670,060 |
| 2019-11-27 | $3.27 | $3.27 | $3.26 | $3.27 | $3.27 | 160,851,980 |
| 2019-11-26 | $3.25 | $3.26 | $3.25 | $3.26 | $3.26 | 278,298,170 |
| 2019-11-25 | $3.27 | $3.28 | $3.26 | $3.26 | $3.26 | 371,195,750 |
| 2019-11-22 | $3.28 | $3.29 | $3.27 | $3.29 | $3.29 | 234,239,910 |
| 2019-11-21 | $3.30 | $3.31 | $3.29 | $3.29 | $3.29 | 307,522,200 |
| 2019-11-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 467,298,900 |
| 2019-11-19 | $3.29 | $3.29 | $3.28 | $3.29 | $3.29 | 307,934,510 |
| 2019-11-18 | $3.27 | $3.28 | $3.27 | $3.27 | $3.27 | 349,158,350 |
| 2019-11-15 | $3.27 | $3.28 | $3.27 | $3.27 | $3.27 | 186,043,900 |
| 2019-11-14 | $3.27 | $3.28 | $3.27 | $3.28 | $3.28 | 269,470,470 |
| 2019-11-13 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 333,857,470 |
| 2019-11-12 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 245,390,600 |
| 2019-11-11 | $3.26 | $3.27 | $3.26 | $3.27 | $3.27 | 274,300,770 |
| 2019-11-08 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 292,557,600 |
| 2019-11-07 | $3.33 | $3.34 | $3.33 | $3.33 | $3.33 | 284,447,710 |
| 2019-11-06 | $3.32 | $3.32 | $3.31 | $3.31 | $3.31 | 345,977,100 |
| 2019-11-05 | $3.37 | $3.38 | $3.36 | $3.36 | $3.36 | 210,859,180 |
| 2019-11-04 | $3.39 | $3.39 | $3.38 | $3.38 | $3.38 | 212,931,000 |
| 2019-11-01 | $3.40 | $3.40 | $3.30 | $3.39 | $3.39 | 276,259,950 |
| 2019-10-31 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 204,958,100 |
| 2019-10-30 | $3.36 | $3.36 | $3.35 | $3.36 | $3.36 | 175,427,800 |
| 2019-10-29 | $3.36 | $3.37 | $3.36 | $3.36 | $3.36 | 192,562,500 |
| 2019-10-28 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 261,459,850 |
| 2019-10-25 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 491,833,060 |
| 2019-10-24 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 352,689,880 |
| 2019-10-23 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 295,457,200 |
| 2019-10-22 | $3.35 | $3.36 | $3.35 | $3.36 | $3.36 | 275,427,600 |
| 2019-10-21 | $3.36 | $3.37 | $3.36 | $3.37 | $3.37 | 185,654,730 |
| 2019-10-18 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 330,803,860 |
| 2019-10-17 | $3.37 | $3.38 | $3.37 | $3.37 | $3.37 | 293,707,320 |
| 2019-10-16 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 287,978,860 |
| 2019-10-15 | $3.36 | $3.38 | $3.36 | $3.36 | $3.36 | 271,436,070 |
| 2019-10-14 | $3.37 | $3.37 | $3.35 | $3.36 | $3.36 | 248,654,140 |
| 2019-10-11 | $3.39 | $3.41 | $3.39 | $3.41 | $3.41 | 142,708,830 |
| 2019-10-10 | $3.44 | $3.45 | $3.41 | $3.42 | $3.42 | 228,907,970 |
| 2019-10-09 | $3.44 | $3.44 | $3.43 | $3.44 | $3.44 | 234,839,800 |
| 2019-10-08 | $3.40 | $3.41 | $3.39 | $3.39 | $3.39 | 157,931,900 |
| 2019-10-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-10-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-09-30 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 143,680,000 |
| 2019-09-27 | $3.43 | $3.44 | $3.40 | $3.40 | $3.40 | 162,748,550 |
| 2019-09-26 | $3.44 | $3.45 | $3.43 | $3.43 | $3.43 | 303,687,070 |
| 2019-09-25 | $3.48 | $3.48 | $3.47 | $3.48 | $3.48 | 226,073,380 |
| 2019-09-24 | $3.46 | $3.47 | $3.45 | $3.46 | $3.46 | 360,332,600 |
| 2019-09-23 | $3.44 | $3.46 | $3.44 | $3.44 | $3.44 | 347,806,150 |
| 2019-09-20 | $3.41 | $3.42 | $3.41 | $3.41 | $3.41 | 192,641,700 |
| 2019-09-19 | $3.39 | $3.40 | $3.39 | $3.40 | $3.40 | 238,282,800 |
| 2019-09-18 | $3.41 | $3.41 | $3.40 | $3.41 | $3.41 | 276,284,500 |
| 2019-09-17 | $3.41 | $3.41 | $3.39 | $3.39 | $3.39 | 220,324,620 |
| 2019-09-16 | $3.41 | $3.41 | $3.40 | $3.41 | $3.41 | 292,905,250 |
| 2019-09-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2019-09-12 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 198,023,280 |
| 2019-09-11 | $3.40 | $3.41 | $3.40 | $3.40 | $3.40 | 350,938,730 |
| 2019-09-10 | $3.38 | $3.39 | $3.37 | $3.39 | $3.39 | 290,756,030 |
| 2019-09-09 | $3.44 | $3.45 | $3.43 | $3.44 | $3.44 | 311,284,400 |
| 2019-09-06 | $3.46 | $3.48 | $3.42 | $3.43 | $3.43 | 396,414,550 |
| 2019-09-05 | $3.54 | $3.54 | $3.53 | $3.54 | $3.54 | 199,025,130 |
| 2019-09-04 | $3.56 | $3.56 | $3.52 | $3.52 | $3.52 | 305,799,840 |
| 2019-09-03 | $3.51 | $3.52 | $3.50 | $3.51 | $3.51 | 218,523,870 |
| 2019-09-02 | $3.50 | $3.51 | $3.49 | $3.50 | $3.50 | 282,898,780 |
| 2019-08-30 | $3.50 | $3.52 | $3.50 | $3.51 | $3.51 | 361,491,820 |
| 2019-08-29 | $3.53 | $3.57 | $3.53 | $3.57 | $3.57 | 288,905,600 |
| 2019-08-28 | $3.54 | $3.54 | $3.51 | $3.52 | $3.52 | 234,293,670 |
| 2019-08-27 | $3.51 | $3.53 | $3.50 | $3.52 | $3.52 | 236,948,130 |
| 2019-08-26 | $3.52 | $3.53 | $3.51 | $3.52 | $3.52 | 318,150,250 |
| 2019-08-23 | $3.40 | $3.40 | $3.39 | $3.40 | $3.40 | 215,351,670 |
| 2019-08-22 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 141,758,300 |
| 2019-08-21 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 346,091,730 |
| 2019-08-20 | $3.39 | $3.39 | $3.38 | $3.39 | $3.39 | 417,012,310 |
| 2019-08-19 | $3.39 | $3.42 | $3.39 | $3.40 | $3.40 | 362,706,560 |
| 2019-08-16 | $3.44 | $3.44 | $3.41 | $3.42 | $3.42 | 259,045,200 |
| 2019-08-15 | $3.44 | $3.45 | $3.40 | $3.41 | $3.41 | 356,056,430 |
| 2019-08-14 | $3.37 | $3.41 | $3.37 | $3.38 | $3.38 | 433,844,000 |
| 2019-08-13 | $3.44 | $3.47 | $3.44 | $3.47 | $3.47 | 538,414,530 |
| 2019-08-12 | $3.40 | $3.40 | $3.38 | $3.38 | $3.38 | 250,876,990 |
| 2019-08-09 | $3.40 | $3.42 | $3.39 | $3.40 | $3.40 | 339,983,610 |
| 2019-08-08 | $3.38 | $3.41 | $3.37 | $3.39 | $3.39 | 327,716,170 |
| 2019-08-07 | $3.35 | $3.37 | $3.35 | $3.36 | $3.36 | 420,427,790 |
| 2019-08-06 | $3.33 | $3.33 | $3.30 | $3.30 | $3.30 | 344,814,090 |
| 2019-08-05 | $3.24 | $3.30 | $3.24 | $3.29 | $3.29 | 387,473,570 |
| 2019-08-02 | $3.19 | $3.19 | $3.18 | $3.18 | $3.18 | 260,350,110 |
| 2019-08-01 | $3.13 | $3.13 | $3.11 | $3.11 | $3.11 | 208,158,620 |
| 2019-07-31 | $3.16 | $3.17 | $3.16 | $3.16 | $3.16 | 184,705,200 |
| 2019-07-30 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 277,639,200 |
| 2019-07-29 | $3.15 | $3.15 | $3.14 | $3.14 | $3.14 | 231,651,550 |
| 2019-07-26 | $3.13 | $3.13 | $3.12 | $3.13 | $3.13 | 120,810,480 |
| 2019-07-25 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 219,652,900 |
| 2019-07-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 183,008,600 |
| 2019-07-23 | $3.13 | $3.14 | $3.13 | $3.13 | $3.13 | 243,241,300 |
| 2019-07-22 | $3.15 | $3.16 | $3.14 | $3.15 | $3.15 | 141,411,900 |
| 2019-07-19 | $3.19 | $3.19 | $3.17 | $3.18 | $3.18 | 172,257,310 |
| 2019-07-18 | $3.15 | $3.15 | $3.13 | $3.14 | $3.14 | 193,447,410 |
| 2019-07-17 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 200,137,800 |
| 2019-07-16 | $3.12 | $3.13 | $3.12 | $3.12 | $3.12 | 170,196,600 |
| 2019-07-15 | $3.12 | $3.12 | $3.11 | $3.12 | $3.12 | 217,680,600 |
| 2019-07-12 | $3.11 | $3.11 | $3.10 | $3.11 | $3.11 | 171,391,800 |
| 2019-07-11 | $3.14 | $3.15 | $3.13 | $3.13 | $3.13 | 297,145,960 |
| 2019-07-10 | $3.08 | $3.09 | $3.08 | $3.08 | $3.08 | 117,133,000 |
| 2019-07-09 | $3.08 | $3.09 | $3.08 | $3.08 | $3.08 | 216,956,600 |
| 2019-07-08 | $3.09 | $3.11 | $3.09 | $3.11 | $3.11 | 287,130,520 |
| 2019-07-05 | $3.13 | $3.14 | $3.12 | $3.13 | $3.13 | 315,912,250 |
| 2019-07-04 | $3.14 | $3.14 | $3.11 | $3.12 | $3.12 | 260,507,200 |
| 2019-07-03 | $3.17 | $3.18 | $3.14 | $3.15 | $3.15 | 410,295,590 |
| 2019-07-02 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 269,922,220 |
| 2019-07-01 | $3.05 | $3.06 | $3.03 | $3.03 | $3.03 | 488,079,940 |
| 2019-06-28 | $3.12 | $3.15 | $3.10 | $3.11 | $3.11 | 314,557,190 |
| 2019-06-27 | $3.11 | $3.12 | $3.10 | $3.10 | $3.10 | 364,054,050 |
| 2019-06-26 | $3.13 | $3.13 | $3.07 | $3.11 | $3.11 | 330,553,800 |
| 2019-06-25 | $3.15 | $3.19 | $3.15 | $3.17 | $3.17 | 636,065,400 |
| 2019-06-24 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 337,802,820 |
| 2019-06-21 | $3.08 | $3.11 | $3.08 | $3.08 | $3.08 | 408,071,220 |
| 2019-06-20 | $3.05 | $3.06 | $3.05 | $3.05 | $3.05 | 495,764,950 |
| 2019-06-19 | $2.98 | $2.99 | $2.98 | $2.99 | $2.99 | 413,338,100 |
| 2019-06-18 | $2.99 | $3.01 | $2.99 | $3.00 | $3.00 | 463,566,210 |
| 2019-06-17 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 336,138,690 |
| 2019-06-14 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 318,099,940 |
| 2019-06-13 | $2.97 | $2.98 | $2.96 | $2.98 | $2.98 | 326,014,100 |
| 2019-06-12 | $2.94 | $2.98 | $2.94 | $2.97 | $2.97 | 392,367,040 |
| 2019-06-11 | $2.95 | $2.96 | $2.94 | $2.94 | $2.94 | 409,523,870 |
| 2019-06-10 | $2.96 | $2.97 | $2.95 | $2.95 | $2.95 | 486,804,240 |
| 2019-06-07 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2019-06-06 | $2.96 | $2.97 | $2.95 | $2.96 | $2.96 | 310,944,460 |
| 2019-06-05 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 364,983,290 |
| 2019-06-04 | $2.95 | $2.95 | $2.94 | $2.94 | $2.94 | 264,697,900 |
| 2019-06-03 | $2.91 | $2.92 | $2.91 | $2.91 | $2.91 | 273,433,420 |
| 2019-05-31 | $2.88 | $2.88 | $2.87 | $2.88 | $2.88 | 209,625,930 |
| 2019-05-30 | $2.85 | $2.85 | $2.84 | $2.85 | $2.85 | 230,790,210 |
| 2019-05-29 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 245,359,900 |
| 2019-05-28 | $2.85 | $2.86 | $2.85 | $2.85 | $2.85 | 199,726,840 |
| 2019-05-27 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 422,357,480 |
| 2019-05-24 | $2.86 | $2.86 | $2.85 | $2.86 | $2.86 | 236,942,850 |
| 2019-05-23 | $2.84 | $2.85 | $2.84 | $2.84 | $2.84 | 333,779,090 |
| 2019-05-22 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 254,293,530 |
| 2019-05-21 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 164,771,290 |
| 2019-05-20 | $2.84 | $2.84 | $2.83 | $2.84 | $2.84 | 227,941,810 |
| 2019-05-17 | $2.84 | $2.86 | $2.84 | $2.85 | $2.85 | 208,880,790 |
| 2019-05-16 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 338,677,670 |
| 2019-05-15 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 456,673,790 |
| 2019-05-14 | $2.86 | $2.87 | $2.86 | $2.86 | $2.86 | 314,489,900 |
| 2019-05-13 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 205,388,160 |
| 2019-05-10 | $2.81 | $2.82 | $2.81 | $2.81 | $2.81 | 347,269,220 |
| 2019-05-09 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 311,959,600 |
| 2019-05-08 | $2.80 | $2.81 | $2.80 | $2.80 | $2.80 | 440,894,100 |
| 2019-05-07 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 382,434,300 |
| 2019-05-06 | $2.80 | $2.81 | $2.79 | $2.79 | $2.79 | 603,640,800 |
| 2019-05-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-05-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-05-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2019-04-30 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 464,756,100 |
| 2019-04-29 | $2.78 | $2.79 | $2.77 | $2.77 | $2.77 | 583,232,700 |
| 2019-04-26 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 763,719,200 |
| 2019-04-25 | $2.77 | $2.77 | $2.76 | $2.77 | $2.77 | 664,273,400 |
| 2019-04-24 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 839,056,600 |
| 2019-04-23 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 810,683,500 |
| 2019-04-22 | $2.77 | $2.78 | $2.76 | $2.77 | $2.77 | 655,271,100 |
| 2019-04-19 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 720,871,100 |
| 2019-04-18 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 457,560,200 |
| 2019-04-17 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 1,160,978,300 |
| 2019-04-16 | $2.78 | $2.79 | $2.78 | $2.79 | $2.79 | 696,907,400 |
| 2019-04-15 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 583,537,300 |
| 2019-04-12 | $2.80 | $2.81 | $2.80 | $2.80 | $2.80 | 581,057,000 |
| 2019-04-11 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 635,048,300 |
| 2019-04-10 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 654,152,500 |
| 2019-04-09 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 519,789,300 |
| 2019-04-08 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 720,304,100 |
| 2019-04-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2019-04-04 | $2.79 | $2.81 | $2.79 | $2.80 | $2.80 | 564,403,130 |
| 2019-04-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 612,837,300 |
| 2019-04-02 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 739,649,800 |
| 2019-04-01 | $2.79 | $2.80 | $2.79 | $2.79 | $2.79 | 597,777,800 |
| 2019-03-29 | $2.81 | $2.81 | $2.79 | $2.79 | $2.79 | 635,224,900 |
| 2019-03-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 625,596,900 |
| 2019-03-27 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 637,518,700 |
| 2019-03-26 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 628,462,760 |
| 2019-03-25 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 574,762,800 |
| 2019-03-22 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 568,941,400 |
| 2019-03-21 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 730,728,150 |
| 2019-03-20 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 694,750,700 |
| 2019-03-19 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 539,127,800 |
| 2019-03-18 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 585,919,520 |
| 2019-03-15 | $2.80 | $2.82 | $2.80 | $2.81 | $2.81 | 624,286,450 |
| 2019-03-14 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 555,956,100 |
| 2019-03-13 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 567,751,800 |
| 2019-03-12 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 643,828,400 |
| 2019-03-11 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 700,637,220 |
| 2019-03-08 | $2.78 | $2.80 | $2.78 | $2.80 | $2.80 | 349,222,900 |
| 2019-03-07 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 789,401,900 |
| 2019-03-06 | $2.77 | $2.79 | $2.77 | $2.78 | $2.78 | 823,241,500 |
| 2019-03-05 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 945,119,930 |
| 2019-03-04 | $2.80 | $2.80 | $2.78 | $2.78 | $2.78 | 361,547,400 |
| 2019-03-01 | $2.83 | $2.83 | $2.82 | $2.83 | $2.83 | 299,146,200 |
| 2019-02-28 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 376,814,500 |
| 2019-02-27 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 486,555,500 |
| 2019-02-26 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 317,336,500 |
| 2019-02-25 | $2.85 | $2.87 | $2.85 | $2.86 | $2.86 | 359,299,200 |
| 2019-02-22 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 342,634,700 |
| 2019-02-21 | $2.89 | $2.89 | $2.88 | $2.88 | $2.88 | 276,372,800 |
| 2019-02-20 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | 439,634,100 |
| 2019-02-19 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 294,766,900 |
| 2019-02-18 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 338,256,460 |
| 2019-02-15 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 341,081,200 |
| 2019-02-14 | $2.84 | $2.85 | $2.84 | $2.84 | $2.84 | 303,446,200 |
| 2019-02-13 | $2.85 | $2.85 | $2.84 | $2.85 | $2.85 | 313,033,600 |
| 2019-02-12 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 334,178,200 |
| 2019-02-11 | $2.85 | $2.85 | $2.84 | $2.84 | $2.84 | 400,450,100 |
| 2019-02-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2019-02-01 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 127,835,350 |
| 2019-01-31 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 239,965,200 |
| 2019-01-30 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 203,295,400 |
| 2019-01-29 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 222,985,100 |
| 2019-01-28 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 253,508,900 |
| 2019-01-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 145,219,300 |
| 2019-01-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 264,653,820 |
| 2019-01-23 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 186,071,900 |
| 2019-01-22 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 203,367,800 |
| 2019-01-21 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 198,226,960 |
| 2019-01-18 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 289,615,460 |
| 2019-01-17 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 403,118,400 |
| 2019-01-16 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 310,583,620 |
| 2019-01-15 | $2.81 | $2.81 | $2.80 | $2.80 | $2.80 | 272,275,100 |
| 2019-01-14 | $2.80 | $2.81 | $2.80 | $2.81 | $2.81 | 533,010,500 |
| 2019-01-11 | $2.81 | $2.81 | $2.80 | $2.81 | $2.81 | 369,845,800 |
| 2019-01-10 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 401,473,830 |
| 2019-01-09 | $2.83 | $2.83 | $2.81 | $2.82 | $2.82 | 453,104,500 |
| 2019-01-08 | $2.84 | $2.84 | $2.82 | $2.83 | $2.83 | 391,408,990 |
| 2019-01-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 254,184,900 |
| 2019-01-04 | $2.88 | $2.88 | $2.85 | $2.85 | $2.85 | 265,619,620 |
| 2019-01-03 | $2.84 | $2.87 | $2.84 | $2.87 | $2.87 | 272,014,300 |
| 2019-01-02 | $2.82 | $2.84 | $2.82 | $2.84 | $2.84 | 271,467,110 |
| 2019-01-01 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2018-12-31 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2018-12-28 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 384,245,020 |
| 2018-12-27 | $2.82 | $2.82 | $2.81 | $2.81 | $2.81 | 266,816,960 |
| 2018-12-26 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 561,542,240 |
| 2018-12-25 | $2.81 | $2.84 | $2.81 | $2.82 | $2.82 | 496,249,700 |
| 2018-12-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 448,686,580 |
| 2018-12-21 | $2.79 | $2.79 | $2.78 | $2.79 | $2.79 | 381,568,900 |
| 2018-12-20 | $2.76 | $2.78 | $2.76 | $2.77 | $2.77 | 559,565,100 |
| 2018-12-19 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 485,996,300 |
| 2018-12-18 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 435,741,300 |
| 2018-12-17 | $2.74 | $2.76 | $2.74 | $2.75 | $2.75 | 465,013,480 |
| 2018-12-14 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 333,992,550 |
| 2018-12-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 459,343,900 |
| 2018-12-12 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 379,948,550 |
| 2018-12-11 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 408,519,000 |
| 2018-12-10 | $2.76 | $2.77 | $2.76 | $2.77 | $2.77 | 547,519,120 |
| 2018-12-07 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 375,634,000 |
| 2018-12-06 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 420,803,560 |
| 2018-12-05 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 415,521,400 |
| 2018-12-04 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 482,779,900 |
| 2018-12-03 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 554,063,400 |
| 2018-11-30 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 564,752,880 |
| 2018-11-29 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 555,219,400 |
| 2018-11-28 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 331,109,600 |
| 2018-11-27 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 283,640,520 |
| 2018-11-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 400,785,680 |
| 2018-11-23 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 310,832,670 |
| 2018-11-22 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 333,472,700 |
| 2018-11-21 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 256,473,200 |
| 2018-11-20 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 579,856,600 |
| 2018-11-19 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 707,403,100 |
| 2018-11-16 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 604,428,400 |
| 2018-11-15 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 554,875,000 |
| 2018-11-14 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 508,318,600 |
| 2018-11-13 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 481,083,000 |
| 2018-11-12 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 409,750,500 |
| 2018-11-09 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 341,781,800 |
| 2018-11-08 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 300,989,600 |
| 2018-11-07 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 523,227,100 |
| 2018-11-06 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 376,615,100 |
| 2018-11-05 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 467,519,700 |
| 2018-11-02 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 580,979,500 |
| 2018-11-01 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 500,617,300 |
| 2018-10-31 | $2.74 | $2.74 | $2.72 | $2.72 | $2.72 | 310,166,100 |
| 2018-10-30 | $2.75 | $2.75 | $2.74 | $2.75 | $2.75 | 419,154,450 |
| 2018-10-29 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 356,000,360 |
| 2018-10-26 | $2.75 | $2.76 | $2.75 | $2.76 | $2.76 | 424,072,300 |
| 2018-10-25 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 528,652,200 |
| 2018-10-24 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 559,755,050 |
| 2018-10-23 | $2.73 | $2.75 | $2.73 | $2.74 | $2.74 | 425,684,550 |
| 2018-10-22 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 487,572,830 |
| 2018-10-19 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 382,399,400 |
| 2018-10-18 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 298,446,630 |
| 2018-10-17 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 473,428,660 |
| 2018-10-16 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 523,189,330 |
| 2018-10-15 | $2.72 | $2.73 | $2.71 | $2.73 | $2.73 | 438,026,200 |
| 2018-10-12 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 406,349,300 |
| 2018-10-11 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 380,657,160 |
| 2018-10-10 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 205,685,940 |
| 2018-10-09 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 268,104,700 |
| 2018-10-08 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 222,829,500 |
| 2018-10-05 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-04 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-03 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-02 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-10-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2018-09-28 | $2.64 | $2.64 | $2.62 | $2.62 | $2.62 | 243,587,400 |
| 2018-09-27 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 476,146,700 |
| 2018-09-26 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 245,120,900 |
| 2018-09-25 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 455,910,900 |
| 2018-09-24 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2018-09-21 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 362,960,500 |
| 2018-09-20 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 159,143,500 |
| 2018-09-19 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 147,587,600 |
| 2018-09-18 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 523,164,800 |
| 2018-09-17 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 201,007,500 |
| 2018-09-14 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 246,267,770 |
| 2018-09-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 250,974,850 |
| 2018-09-12 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 261,636,900 |
| 2018-09-11 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 178,637,300 |
| 2018-09-10 | $2.64 | $2.64 | $2.63 | $2.63 | $2.63 | 546,479,000 |
| 2018-09-07 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 291,121,900 |
| 2018-09-06 | $2.63 | $2.64 | $2.63 | $2.63 | $2.63 | 198,596,010 |
| 2018-09-05 | $2.63 | $2.63 | $2.62 | $2.62 | $2.62 | 314,869,600 |
| 2018-09-04 | $2.64 | $2.64 | $2.63 | $2.63 | $2.63 | 311,586,800 |
| 2018-09-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 315,035,700 |
| 2018-08-31 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 334,959,800 |
| 2018-08-30 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 285,422,400 |
| 2018-08-29 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 394,416,100 |
| 2018-08-28 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 259,108,700 |
| 2018-08-27 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 320,946,000 |
| 2018-08-24 | $2.62 | $2.63 | $2.62 | $2.63 | $2.63 | 357,995,300 |
| 2018-08-23 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 241,076,000 |
| 2018-08-22 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 357,676,300 |
| 2018-08-21 | $2.62 | $2.63 | $2.62 | $2.63 | $2.63 | 528,785,600 |
| 2018-08-20 | $2.61 | $2.62 | $2.61 | $2.62 | $2.62 | 314,296,300 |
| 2018-08-17 | $2.60 | $2.61 | $2.60 | $2.60 | $2.60 | 407,896,500 |
| 2018-08-16 | $2.61 | $2.64 | $2.60 | $2.60 | $2.60 | 645,604,300 |
| 2018-08-15 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 389,608,700 |
| 2018-08-14 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 531,743,600 |
| 2018-08-13 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 359,274,100 |
| 2018-08-10 | $2.66 | $2.66 | $2.65 | $2.66 | $2.66 | 189,036,000 |
| 2018-08-09 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 309,142,700 |
| 2018-08-08 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 305,058,780 |
| 2018-08-07 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 405,645,800 |
| 2018-08-06 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 381,922,200 |
| 2018-08-03 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 264,859,700 |
| 2018-08-02 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 309,875,100 |
| 2018-08-01 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 434,403,900 |
| 2018-07-31 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 387,943,300 |
| 2018-07-30 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 515,122,200 |
| 2018-07-27 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 596,535,900 |
| 2018-07-26 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 410,178,700 |
| 2018-07-25 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 279,890,200 |
| 2018-07-24 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 276,063,100 |
| 2018-07-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 375,675,600 |
| 2018-07-20 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 377,227,100 |
| 2018-07-19 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 288,456,200 |
| 2018-07-18 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 338,152,000 |
| 2018-07-17 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 347,724,600 |
| 2018-07-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 210,601,920 |
| 2018-07-13 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 263,820,100 |
| 2018-07-12 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 278,364,300 |
| 2018-07-11 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 163,048,600 |
| 2018-07-10 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 226,141,100 |
| 2018-07-09 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 241,943,000 |
| 2018-07-06 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 321,201,200 |
| 2018-07-05 | $2.68 | $2.68 | $2.67 | $2.68 | $2.68 | 200,200,050 |
| 2018-07-04 | $2.68 | $2.68 | $2.67 | $2.67 | $2.67 | 326,257,900 |
| 2018-07-03 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 601,371,900 |
| 2018-07-02 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 231,152,000 |
| 2018-06-29 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 340,827,100 |
| 2018-06-28 | $2.66 | $2.67 | $2.65 | $2.66 | $2.66 | 365,827,900 |
| 2018-06-27 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 255,159,000 |
| 2018-06-26 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 343,864,400 |
| 2018-06-25 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 290,722,400 |
| 2018-06-22 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 374,303,900 |
| 2018-06-21 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 525,459,700 |
| 2018-06-20 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 458,422,200 |
| 2018-06-19 | $2.68 | $2.68 | $2.66 | $2.66 | $2.66 | 683,026,540 |
| 2018-06-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2018-06-15 | $2.69 | $2.70 | $2.68 | $2.68 | $2.68 | 573,506,240 |
| 2018-06-14 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 656,293,630 |
| 2018-06-13 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 481,664,680 |
| 2018-06-12 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 438,409,300 |
| 2018-06-11 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 300,984,000 |
| 2018-06-08 | $2.67 | $2.67 | $2.66 | $2.66 | $2.66 | 422,498,400 |
| 2018-06-07 | $2.66 | $2.67 | $2.66 | $2.66 | $2.66 | 571,769,160 |
| 2018-06-06 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 523,769,100 |
| 2018-06-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 276,100,600 |
| 2018-06-04 | $2.67 | $2.67 | $2.66 | $2.67 | $2.67 | 173,260,700 |
| 2018-06-01 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 202,313,200 |
| 2018-05-31 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 196,129,310 |
| 2018-05-30 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 200,417,430 |
| 2018-05-29 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 394,176,880 |
| 2018-05-28 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 557,933,800 |
| 2018-05-25 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 415,839,200 |
| 2018-05-24 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 366,710,270 |
| 2018-05-23 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 241,767,320 |
| 2018-05-22 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 299,771,500 |
| 2018-05-21 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 474,601,300 |
| 2018-05-18 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 500,551,010 |
| 2018-05-17 | $2.65 | $2.65 | $2.64 | $2.64 | $2.64 | 371,192,840 |
| 2018-05-16 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 463,930,310 |
| 2018-05-15 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 306,499,300 |
| 2018-05-14 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 373,026,530 |
| 2018-05-11 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 438,075,490 |
| 2018-05-10 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 564,085,940 |
| 2018-05-09 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 401,502,570 |
| 2018-05-08 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 450,032,130 |
| 2018-05-07 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 347,592,630 |
| 2018-05-04 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 490,669,400 |
| 2018-05-03 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 379,977,860 |
| 2018-05-02 | $2.68 | $2.69 | $2.68 | $2.68 | $2.68 | 465,298,630 |
| 2018-05-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-04-30 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2018-04-27 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 293,302,010 |
| 2018-04-26 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 554,327,730 |
| 2018-04-25 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 238,489,020 |
| 2018-04-24 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 508,994,590 |
| 2018-04-23 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 444,161,560 |
| 2018-04-20 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 352,749,520 |
| 2018-04-19 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 390,560,280 |
| 2018-04-18 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 410,878,820 |
| 2018-04-17 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 429,079,500 |
| 2018-04-16 | $2.73 | $2.73 | $2.72 | $2.73 | $2.73 | 450,344,220 |
| 2018-04-13 | $2.72 | $2.73 | $2.71 | $2.71 | $2.71 | 352,767,200 |
| 2018-04-12 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 453,193,110 |
| 2018-04-11 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 485,658,680 |
| 2018-04-10 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 639,726,060 |
| 2018-04-09 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 545,865,930 |
| 2018-04-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-04-05 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2018-04-04 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 480,182,500 |
| 2018-04-03 | $2.72 | $2.72 | $2.71 | $2.72 | $2.72 | 344,700,030 |
| 2018-04-02 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 384,201,260 |
| 2018-03-30 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 312,499,050 |
| 2018-03-29 | $2.70 | $2.71 | $2.69 | $2.69 | $2.69 | 344,351,390 |
| 2018-03-28 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 323,802,290 |
| 2018-03-27 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 431,715,590 |
| 2018-03-26 | $2.74 | $2.75 | $2.74 | $2.74 | $2.74 | 276,735,720 |
| 2018-03-23 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 335,752,000 |
| 2018-03-22 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 324,138,940 |
| 2018-03-21 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 309,106,720 |
| 2018-03-20 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 365,635,260 |
| 2018-03-19 | $2.68 | $2.69 | $2.67 | $2.68 | $2.68 | 432,844,160 |
| 2018-03-16 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 458,271,500 |
| 2018-03-15 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 445,169,280 |
| 2018-03-14 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 242,219,250 |
| 2018-03-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 320,115,000 |
| 2018-03-12 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 422,937,080 |
| 2018-03-09 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 657,086,830 |
| 2018-03-08 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 184,364,200 |
| 2018-03-07 | $2.72 | $2.73 | $2.72 | $2.72 | $2.72 | 409,224,060 |
| 2018-03-06 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 363,345,620 |
| 2018-03-05 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 179,883,560 |
| 2018-03-02 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 249,987,450 |
| 2018-03-01 | $2.69 | $2.70 | $2.68 | $2.69 | $2.69 | 228,742,610 |
| 2018-02-28 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 221,450,470 |
| 2018-02-27 | $2.72 | $2.72 | $2.71 | $2.71 | $2.71 | 291,763,910 |
| 2018-02-26 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 289,166,930 |
| 2018-02-23 | $2.71 | $2.72 | $2.71 | $2.71 | $2.71 | 219,833,870 |
| 2018-02-22 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 241,299,450 |
| 2018-02-21 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-20 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-19 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-16 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-15 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2018-02-14 | $2.72 | $2.74 | $2.72 | $2.73 | $2.73 | 181,068,620 |
| 2018-02-13 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 219,308,050 |
| 2018-02-12 | $2.68 | $2.70 | $2.68 | $2.69 | $2.69 | 314,311,600 |
| 2018-02-09 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 235,617,580 |
| 2018-02-08 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 213,313,570 |
| 2018-02-07 | $2.69 | $2.69 | $2.68 | $2.69 | $2.69 | 291,550,800 |
| 2018-02-06 | $2.72 | $2.74 | $2.72 | $2.73 | $2.73 | 320,840,120 |
| 2018-02-05 | $2.71 | $2.71 | $2.70 | $2.71 | $2.71 | 381,283,010 |
| 2018-02-02 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 508,966,570 |
| 2018-02-01 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 339,087,450 |
| 2018-01-31 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 509,417,190 |
| 2018-01-30 | $2.74 | $2.75 | $2.73 | $2.73 | $2.73 | 475,208,500 |
| 2018-01-29 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 404,473,300 |
| 2018-01-26 | $2.77 | $2.79 | $2.76 | $2.77 | $2.77 | 632,817,970 |
| 2018-01-25 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 505,346,740 |
| 2018-01-24 | $2.77 | $2.78 | $2.77 | $2.77 | $2.77 | 329,331,420 |
| 2018-01-23 | $2.76 | $2.77 | $2.76 | $2.76 | $2.76 | 477,492,090 |
| 2018-01-22 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 405,992,230 |
| 2018-01-19 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 387,418,700 |
| 2018-01-18 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 453,078,270 |
| 2018-01-17 | $2.78 | $2.79 | $2.77 | $2.77 | $2.77 | 498,351,480 |
| 2018-01-16 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 532,178,700 |
| 2018-01-15 | $2.78 | $2.79 | $2.78 | $2.78 | $2.78 | 424,900,990 |
| 2018-01-12 | $2.74 | $2.78 | $2.74 | $2.77 | $2.77 | 544,568,810 |
| 2018-01-11 | $2.74 | $2.75 | $2.73 | $2.73 | $2.73 | 636,679,800 |
| 2018-01-10 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 572,827,690 |
| 2018-01-09 | $2.73 | $2.74 | $2.73 | $2.74 | $2.74 | 405,923,880 |
| 2018-01-08 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 471,453,130 |
| 2018-01-05 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 542,954,100 |
| 2018-01-04 | $2.72 | $2.72 | $2.71 | $2.72 | $2.72 | 632,938,220 |
| 2018-01-03 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 354,279,180 |
| 2018-01-02 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 268,039,860 |
| 2018-01-01 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2017-12-29 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 1,258,080,120 |
| 2017-12-28 | $2.70 | $2.71 | $2.69 | $2.69 | $2.69 | 1,442,528,640 |
| 2017-12-27 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 1,107,523,370 |
| 2017-12-26 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 857,279,320 |
| 2017-12-25 | $2.69 | $2.70 | $2.69 | $2.69 | $2.69 | 762,491,790 |
| 2017-12-22 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 573,722,170 |
| 2017-12-21 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 877,010,200 |
| 2017-12-20 | $2.69 | $2.69 | $2.68 | $2.68 | $2.68 | 594,463,420 |
| 2017-12-19 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 624,408,910 |
| 2017-12-18 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 713,594,890 |
| 2017-12-15 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 720,889,500 |
| 2017-12-14 | $2.67 | $2.68 | $2.67 | $2.67 | $2.67 | 772,202,960 |
| 2017-12-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 573,478,920 |
| 2017-12-12 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 819,793,370 |
| 2017-12-11 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 485,740,600 |
| 2017-12-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 794,255,010 |
| 2017-12-07 | $2.68 | $2.68 | $2.66 | $2.67 | $2.67 | 599,279,200 |
| 2017-12-06 | $2.68 | $2.69 | $2.68 | $2.69 | $2.69 | 674,718,200 |
| 2017-12-05 | $2.70 | $2.71 | $2.70 | $2.70 | $2.70 | 448,740,390 |
| 2017-12-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 461,775,820 |