China Minsheng Banking Corp Ltd (600016) Exchange: SHG
Data as of July 11, 2025
$5.27 ($0.00) 0.00%
China Minsheng Banking Corp Ltd - Daily Information
Click for more stock information on China Minsheng Banking Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.26 |
| Previous Close | $5.27 |
| High | $5.30 |
| Low | $5.20 |
| Adjusted Open | $5.26 |
| Previous Adjusted Close | $5.27 |
| Adjusted High | $5.30 |
| Adjusted Low | $5.20 |
About China Minsheng Banking Corp Ltd (600016)
CHINA MINSHENG BANKING CORP., LTD. is a financial institution which is engaged in corporate, institutional and personal banking sectors in China. The Bank offers five categories of businesses: corporate business, which is operated through seven divisions such as real estate financial division, energy financial division, transportation financial division, metallurgy financial division, modern agricultural financial division, culture industry financial division and trading financial division; retailing business, providing loans, deposits, bank cards, credit cards, wealth management services, investment services, agency fund products, foreign exchange trading and money changing services, among others; capital business; as well as electronic banking business and private banking business.
Invest in China Minsheng Banking Corp Ltd (600016)
Historical Stock Data for China Minsheng Banking Corp Ltd (600016)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.26 | $5.30 | $5.20 | $5.27 | $5.27 | 232,443,250 |
| 2025-07-08 | $5.27 | $5.33 | $5.21 | $5.27 | $5.27 | 229,856,710 |
| 2025-07-07 | $5.10 | $5.29 | $5.09 | $5.26 | $5.26 | 320,537,380 |
| 2025-07-04 | $4.96 | $5.10 | $4.95 | $5.09 | $5.09 | 285,530,950 |
| 2025-07-03 | $4.96 | $5.00 | $4.91 | $4.95 | $4.95 | 147,220,650 |
| 2025-07-02 | $4.84 | $4.98 | $4.83 | $4.95 | $4.95 | 241,188,220 |
| 2025-06-30 | $4.75 | $4.78 | $4.72 | $4.75 | $4.75 | 162,365,830 |
| 2025-06-27 | $4.88 | $4.98 | $4.75 | $4.78 | $4.78 | 326,464,150 |
| 2025-06-26 | $4.81 | $4.93 | $4.76 | $4.89 | $4.89 | 236,770,760 |
| 2025-06-25 | $4.78 | $4.83 | $4.72 | $4.83 | $4.83 | 201,873,420 |
| 2025-06-24 | $4.80 | $4.81 | $4.70 | $4.79 | $4.79 | 250,365,080 |
| 2025-06-23 | $4.78 | $4.82 | $4.72 | $4.80 | $4.80 | 199,515,300 |
| 2025-06-20 | $4.70 | $4.82 | $4.68 | $4.79 | $4.79 | 240,551,040 |
| 2025-06-19 | $4.74 | $4.75 | $4.65 | $4.68 | $4.68 | 181,776,630 |
| 2025-06-18 | $4.72 | $4.76 | $4.67 | $4.74 | $4.74 | 182,453,480 |
| 2025-06-17 | $4.79 | $4.81 | $4.71 | $4.72 | $4.72 | 196,755,590 |
| 2025-06-13 | $4.80 | $4.82 | $4.72 | $4.77 | $4.77 | 232,361,580 |
| 2025-06-12 | $4.73 | $4.81 | $4.67 | $4.80 | $4.80 | 237,030,600 |
| 2025-06-11 | $4.73 | $4.74 | $4.64 | $4.73 | $4.73 | 230,854,310 |
| 2025-06-10 | $4.60 | $4.77 | $4.59 | $4.72 | $4.72 | 364,415,070 |
| 2025-06-09 | $4.49 | $4.61 | $4.48 | $4.59 | $4.59 | 294,167,670 |
| 2025-06-06 | $4.45 | $4.53 | $4.44 | $4.48 | $4.48 | 159,058,640 |
| 2025-06-05 | $4.51 | $4.52 | $4.42 | $4.45 | $4.45 | 157,571,400 |
| 2025-06-04 | $4.48 | $4.54 | $4.47 | $4.50 | $4.50 | 188,219,690 |
| 2025-06-03 | $4.34 | $4.52 | $4.33 | $4.48 | $4.48 | 354,059,750 |
| 2025-05-30 | $4.31 | $4.37 | $4.30 | $4.35 | $4.35 | 234,220,650 |
| 2025-05-29 | $4.28 | $4.31 | $4.26 | $4.30 | $4.30 | 207,895,390 |
| 2025-05-28 | $4.28 | $4.32 | $4.25 | $4.28 | $4.28 | 152,949,570 |
| 2025-05-27 | $4.20 | $4.30 | $4.19 | $4.27 | $4.27 | 294,336,240 |
| 2025-05-26 | $4.16 | $4.21 | $4.15 | $4.20 | $4.20 | 205,303,570 |
| 2025-05-23 | $4.19 | $4.22 | $4.16 | $4.16 | $4.16 | 182,663,420 |
| 2025-05-22 | $4.16 | $4.20 | $4.14 | $4.20 | $4.20 | 131,413,680 |
| 2025-05-21 | $4.14 | $4.18 | $4.13 | $4.16 | $4.16 | 116,887,170 |
| 2025-05-20 | $4.13 | $4.16 | $4.11 | $4.14 | $4.14 | 110,303,430 |
| 2025-05-19 | $4.13 | $4.17 | $4.11 | $4.12 | $4.12 | 125,694,020 |
| 2025-05-16 | $4.16 | $4.18 | $4.10 | $4.13 | $4.13 | 135,495,020 |
| 2025-05-15 | $4.19 | $4.22 | $4.15 | $4.15 | $4.15 | 154,837,010 |
| 2025-05-14 | $4.13 | $4.20 | $4.11 | $4.20 | $4.20 | 267,856,850 |
| 2025-05-13 | $4.10 | $4.14 | $4.07 | $4.13 | $4.13 | 229,301,830 |
| 2025-05-12 | $4.09 | $4.12 | $4.07 | $4.08 | $4.08 | 155,657,400 |
| 2025-05-09 | $4.07 | $4.10 | $4.06 | $4.09 | $4.09 | 161,830,510 |
| 2025-05-08 | $4.04 | $4.08 | $4.02 | $4.06 | $4.06 | 182,872,610 |
| 2025-05-07 | $3.99 | $4.04 | $3.97 | $4.04 | $4.04 | 222,699,450 |
| 2025-05-06 | $3.98 | $3.99 | $3.96 | $3.97 | $3.97 | 149,699,020 |
| 2025-04-30 | $3.96 | $3.98 | $3.92 | $3.98 | $3.98 | 169,026,260 |
| 2025-04-29 | $3.98 | $4.03 | $3.96 | $3.97 | $3.97 | 146,543,980 |
| 2025-04-28 | $3.96 | $4.00 | $3.95 | $3.98 | $3.98 | 156,502,060 |
| 2025-04-25 | $3.97 | $3.99 | $3.94 | $3.95 | $3.95 | 125,756,140 |
| 2025-04-24 | $3.97 | $3.99 | $3.96 | $3.97 | $3.97 | 121,609,960 |
| 2025-04-23 | $4.01 | $4.02 | $3.96 | $3.97 | $3.97 | 145,971,410 |
| 2025-04-22 | $3.99 | $4.03 | $3.97 | $4.01 | $4.01 | 133,526,720 |
| 2025-04-21 | $4.01 | $4.05 | $3.97 | $3.98 | $3.98 | 169,129,450 |
| 2025-04-18 | $4.02 | $4.04 | $4.01 | $4.02 | $4.02 | 142,883,260 |
| 2025-04-17 | $4.01 | $4.03 | $3.98 | $4.02 | $4.02 | 148,752,990 |
| 2025-04-16 | $4.00 | $4.03 | $3.98 | $4.02 | $4.02 | 180,633,310 |
| 2025-04-15 | $3.95 | $4.02 | $3.94 | $4.01 | $4.01 | 219,505,470 |
| 2025-04-14 | $3.99 | $4.00 | $3.93 | $3.95 | $3.95 | 163,939,310 |
| 2025-04-11 | $3.89 | $3.99 | $3.87 | $3.98 | $3.98 | 222,439,730 |
| 2025-04-10 | $3.91 | $3.92 | $3.88 | $3.89 | $3.89 | 132,706,810 |
| 2025-04-09 | $3.89 | $3.92 | $3.82 | $3.91 | $3.91 | 237,609,360 |
| 2025-04-08 | $3.80 | $3.89 | $3.80 | $3.89 | $3.89 | 289,088,850 |
| 2025-04-07 | $3.88 | $3.90 | $3.71 | $3.80 | $3.80 | 414,485,320 |
| 2025-04-03 | $4.00 | $4.02 | $3.97 | $3.99 | $3.99 | 130,665,720 |
| 2025-04-02 | $3.94 | $4.02 | $3.94 | $4.01 | $4.01 | 172,927,460 |
| 2025-04-01 | $3.90 | $3.98 | $3.90 | $3.95 | $3.95 | 229,656,660 |
| 2025-03-31 | $3.95 | $3.96 | $3.87 | $3.90 | $3.90 | 374,091,300 |
| 2025-03-28 | $4.04 | $4.05 | $4.02 | $4.02 | $4.02 | 116,424,540 |
| 2025-03-27 | $4.04 | $4.05 | $4.03 | $4.04 | $4.04 | 129,207,920 |
| 2025-03-26 | $4.08 | $4.09 | $4.04 | $4.04 | $4.04 | 228,757,440 |
| 2025-03-25 | $4.09 | $4.10 | $4.07 | $4.08 | $4.08 | 115,748,540 |
| 2025-03-24 | $4.09 | $4.12 | $4.07 | $4.08 | $4.08 | 164,982,450 |
| 2025-03-21 | $4.14 | $4.16 | $4.08 | $4.09 | $4.09 | 200,589,420 |
| 2025-03-20 | $4.16 | $4.19 | $4.13 | $4.14 | $4.14 | 173,125,250 |
| 2025-03-19 | $4.15 | $4.17 | $4.14 | $4.16 | $4.16 | 127,397,310 |
| 2025-03-18 | $4.17 | $4.17 | $4.14 | $4.15 | $4.15 | 92,027,980 |
| 2025-03-17 | $4.16 | $4.18 | $4.15 | $4.16 | $4.16 | 116,374,890 |
| 2025-03-14 | $4.12 | $4.17 | $4.11 | $4.16 | $4.16 | 185,862,760 |
| 2025-03-13 | $4.10 | $4.13 | $4.09 | $4.12 | $4.12 | 117,859,440 |
| 2025-03-12 | $4.11 | $4.12 | $4.09 | $4.10 | $4.10 | 80,752,950 |
| 2025-03-11 | $4.09 | $4.11 | $4.08 | $4.11 | $4.11 | 103,157,640 |
| 2025-03-10 | $4.13 | $4.13 | $4.08 | $4.10 | $4.10 | 155,260,600 |
| 2025-03-07 | $4.14 | $4.16 | $4.13 | $4.13 | $4.13 | 116,774,570 |
| 2025-03-06 | $4.21 | $4.22 | $4.13 | $4.14 | $4.14 | 252,091,980 |
| 2025-03-05 | $4.16 | $4.22 | $4.15 | $4.20 | $4.20 | 199,319,030 |
| 2025-03-04 | $4.14 | $4.16 | $4.12 | $4.15 | $4.15 | 110,070,610 |
| 2025-03-03 | $4.11 | $4.15 | $4.10 | $4.15 | $4.15 | 167,553,190 |
| 2025-02-28 | $4.12 | $4.15 | $4.12 | $4.12 | $4.12 | 191,519,440 |
| 2025-02-27 | $4.13 | $4.14 | $4.10 | $4.13 | $4.13 | 126,832,210 |
| 2025-02-26 | $4.10 | $4.16 | $4.10 | $4.12 | $4.12 | 158,673,810 |
| 2025-02-25 | $4.12 | $4.14 | $4.10 | $4.10 | $4.10 | 118,486,750 |
| 2025-02-24 | $4.13 | $4.15 | $4.11 | $4.12 | $4.12 | 146,528,030 |
| 2025-02-20 | $4.17 | $4.19 | $4.15 | $4.16 | $4.16 | 116,067,010 |
| 2025-02-19 | $4.22 | $4.22 | $4.17 | $4.17 | $4.17 | 171,889,170 |
| 2025-02-18 | $4.19 | $4.27 | $4.18 | $4.22 | $4.22 | 269,252,370 |
| 2025-02-17 | $4.19 | $4.20 | $4.15 | $4.19 | $4.19 | 143,284,510 |
| 2025-02-14 | $4.16 | $4.19 | $4.14 | $4.18 | $4.18 | 152,706,400 |
| 2025-02-13 | $4.16 | $4.19 | $4.15 | $4.17 | $4.17 | 130,838,950 |
| 2025-02-12 | $4.16 | $4.17 | $4.13 | $4.16 | $4.16 | 112,621,460 |
| 2025-02-11 | $4.16 | $4.18 | $4.14 | $4.15 | $4.15 | 143,283,850 |
| 2025-02-10 | $4.11 | $4.16 | $4.10 | $4.15 | $4.15 | 165,296,460 |
| 2025-02-07 | $4.10 | $4.12 | $4.08 | $4.11 | $4.11 | 168,827,830 |
| 2025-02-06 | $4.09 | $4.12 | $4.07 | $4.09 | $4.09 | 156,732,140 |
| 2025-02-05 | $4.15 | $4.17 | $4.08 | $4.09 | $4.09 | 168,321,160 |
| 2025-01-27 | $4.12 | $4.20 | $4.11 | $4.15 | $4.15 | 209,874,300 |
| 2025-01-24 | $4.14 | $4.15 | $4.06 | $4.10 | $4.10 | 193,848,750 |
| 2025-01-23 | $4.06 | $4.17 | $4.05 | $4.15 | $4.15 | 310,048,000 |
| 2025-01-22 | $4.08 | $4.09 | $4.02 | $4.03 | $4.03 | 157,260,480 |
| 2025-01-21 | $4.08 | $4.11 | $4.05 | $4.08 | $4.08 | 206,586,990 |
| 2025-01-20 | $4.03 | $4.09 | $4.02 | $4.06 | $4.06 | 197,977,200 |
| 2025-01-17 | $4.03 | $4.04 | $3.99 | $4.01 | $4.01 | 144,858,630 |
| 2025-01-16 | $4.05 | $4.05 | $4.01 | $4.04 | $4.04 | 123,304,120 |
| 2025-01-15 | $4.02 | $4.08 | $4.01 | $4.03 | $4.03 | 158,270,130 |
| 2025-01-14 | $3.94 | $4.02 | $3.93 | $4.02 | $4.02 | 195,950,900 |
| 2025-01-13 | $3.96 | $3.97 | $3.89 | $3.93 | $3.93 | 181,044,350 |
| 2025-01-09 | $4.05 | $4.05 | $3.99 | $4.00 | $4.00 | 176,282,620 |
| 2025-01-08 | $4.06 | $4.10 | $4.01 | $4.04 | $4.04 | 240,822,730 |
| 2025-01-07 | $4.01 | $4.06 | $3.99 | $4.06 | $4.06 | 165,200,750 |
| 2025-01-06 | $4.01 | $4.03 | $3.93 | $4.02 | $4.02 | 230,033,980 |
| 2025-01-03 | $4.02 | $4.05 | $3.97 | $4.00 | $4.00 | 260,200,550 |
| 2025-01-02 | $4.14 | $4.18 | $3.99 | $4.01 | $4.01 | 368,396,730 |
| 2024-12-31 | $4.19 | $4.28 | $4.12 | $4.13 | $4.13 | 308,461,400 |
| 2024-12-30 | $4.10 | $4.20 | $4.10 | $4.19 | $4.19 | 309,432,520 |
| 2024-12-27 | $4.08 | $4.11 | $4.05 | $4.10 | $4.10 | 183,650,170 |
| 2024-12-26 | $4.11 | $4.13 | $4.07 | $4.08 | $4.08 | 146,169,630 |
| 2024-12-25 | $4.11 | $4.16 | $4.10 | $4.12 | $4.12 | 216,507,600 |
| 2024-12-24 | $4.07 | $4.11 | $4.06 | $4.10 | $4.10 | 188,889,620 |
| 2024-12-23 | $4.04 | $4.10 | $4.03 | $4.07 | $4.07 | 239,065,730 |
| 2024-12-20 | $4.03 | $4.05 | $4.01 | $4.03 | $4.03 | 158,920,000 |
| 2024-12-19 | $4.05 | $4.07 | $4.00 | $4.03 | $4.03 | 206,620,440 |
| 2024-12-18 | $4.04 | $4.11 | $4.03 | $4.07 | $4.07 | 220,240,850 |
| 2024-12-17 | $4.08 | $4.10 | $4.01 | $4.02 | $4.02 | 239,869,750 |
| 2024-12-16 | $4.05 | $4.11 | $4.04 | $4.07 | $4.07 | 250,093,920 |
| 2024-12-13 | $4.13 | $4.15 | $4.05 | $4.06 | $4.06 | 393,691,600 |
| 2024-12-12 | $4.07 | $4.14 | $4.05 | $4.14 | $4.14 | 317,784,610 |
| 2024-12-11 | $4.08 | $4.11 | $4.04 | $4.06 | $4.06 | 209,297,080 |
| 2024-12-10 | $4.13 | $4.16 | $4.07 | $4.09 | $4.09 | 249,657,930 |
| 2024-12-09 | $4.07 | $4.10 | $4.04 | $4.07 | $4.07 | 200,960,110 |
| 2024-12-06 | $4.03 | $4.09 | $4.02 | $4.06 | $4.06 | 224,857,520 |
| 2024-12-05 | $4.03 | $4.06 | $4.01 | $4.02 | $4.02 | 181,065,480 |
| 2024-12-04 | $4.04 | $4.07 | $4.01 | $4.05 | $4.05 | 246,474,080 |
| 2024-12-03 | $3.97 | $4.04 | $3.97 | $4.04 | $4.04 | 254,235,730 |
| 2024-12-02 | $3.96 | $3.99 | $3.93 | $3.98 | $3.98 | 219,757,720 |
| 2024-11-29 | $3.94 | $4.04 | $3.94 | $3.96 | $3.96 | 306,264,680 |
| 2024-11-28 | $3.93 | $3.97 | $3.92 | $3.94 | $3.94 | 174,508,200 |
| 2024-11-27 | $3.91 | $3.95 | $3.87 | $3.95 | $3.95 | 203,543,560 |
| 2024-11-26 | $3.89 | $3.95 | $3.86 | $3.93 | $3.93 | 237,841,700 |
| 2024-11-25 | $3.88 | $3.92 | $3.87 | $3.89 | $3.89 | 280,166,620 |
| 2024-11-22 | $3.98 | $4.00 | $3.87 | $3.87 | $3.87 | 327,286,380 |
| 2024-11-21 | $4.04 | $4.07 | $3.96 | $3.99 | $3.99 | 379,906,740 |
| 2024-11-20 | $4.10 | $4.17 | $4.02 | $4.06 | $4.06 | 604,723,080 |
| 2024-11-19 | $4.10 | $4.35 | $4.03 | $4.16 | $4.16 | 1,018,050,890 |
| 2024-11-18 | $3.83 | $4.15 | $3.82 | $4.05 | $4.05 | 886,912,850 |
| 2024-11-15 | $3.77 | $3.82 | $3.75 | $3.77 | $3.77 | 184,890,670 |
| 2024-11-14 | $3.80 | $3.82 | $3.77 | $3.77 | $3.77 | 196,945,350 |
| 2024-11-13 | $3.78 | $3.82 | $3.77 | $3.80 | $3.80 | 183,564,330 |
| 2024-11-12 | $3.92 | $3.96 | $3.89 | $3.89 | $3.89 | 199,191,350 |
| 2024-11-11 | $3.93 | $3.94 | $3.89 | $3.93 | $3.93 | 180,437,690 |
| 2024-11-08 | $3.98 | $4.00 | $3.91 | $3.93 | $3.93 | 208,775,250 |
| 2024-11-07 | $3.86 | $3.96 | $3.85 | $3.96 | $3.96 | 250,055,800 |
| 2024-11-06 | $3.88 | $3.89 | $3.85 | $3.87 | $3.87 | 151,924,330 |
| 2024-11-05 | $3.81 | $3.87 | $3.81 | $3.87 | $3.87 | 209,439,860 |
| 2024-11-04 | $3.79 | $3.82 | $3.75 | $3.82 | $3.82 | 166,376,640 |
| 2024-11-01 | $3.78 | $3.81 | $3.77 | $3.79 | $3.79 | 197,954,350 |
| 2024-10-31 | $3.78 | $3.80 | $3.74 | $3.78 | $3.78 | 250,261,800 |
| 2024-10-30 | $3.84 | $3.87 | $3.79 | $3.82 | $3.82 | 184,528,520 |
| 2024-10-29 | $3.89 | $3.93 | $3.84 | $3.85 | $3.85 | 220,271,390 |
| 2024-10-28 | $3.89 | $3.89 | $3.83 | $3.88 | $3.88 | 161,958,840 |
| 2024-10-25 | $3.90 | $3.91 | $3.88 | $3.89 | $3.89 | 162,216,570 |
| 2024-10-24 | $3.90 | $3.94 | $3.89 | $3.91 | $3.91 | 141,341,870 |
| 2024-10-23 | $3.91 | $3.92 | $3.89 | $3.90 | $3.90 | 144,308,110 |
| 2024-10-22 | $3.90 | $3.94 | $3.88 | $3.90 | $3.90 | 148,078,840 |
| 2024-10-21 | $3.91 | $3.92 | $3.87 | $3.91 | $3.91 | 221,077,340 |
| 2024-10-18 | $3.89 | $3.95 | $3.82 | $3.91 | $3.91 | 314,624,430 |
| 2024-10-17 | $3.95 | $3.98 | $3.89 | $3.89 | $3.89 | 232,950,780 |
| 2024-10-16 | $3.87 | $3.98 | $3.86 | $3.95 | $3.95 | 279,599,750 |
| 2024-10-15 | $3.96 | $4.00 | $3.90 | $3.90 | $3.90 | 263,683,140 |
| 2024-10-14 | $3.95 | $4.01 | $3.93 | $3.97 | $3.97 | 334,361,440 |
| 2024-10-11 | $3.99 | $4.02 | $3.87 | $3.89 | $3.89 | 257,395,270 |
| 2024-10-10 | $3.87 | $4.05 | $3.85 | $3.97 | $3.97 | 414,293,950 |
| 2024-10-09 | $4.08 | $4.08 | $3.83 | $3.84 | $3.84 | 531,911,160 |
| 2024-10-08 | $4.41 | $4.41 | $4.02 | $4.13 | $4.13 | 716,822,590 |
| 2024-09-30 | $3.86 | $4.04 | $3.85 | $4.02 | $4.02 | 627,788,860 |
| 2024-09-27 | $3.84 | $3.91 | $3.73 | $3.80 | $3.80 | 280,585,110 |
| 2024-09-26 | $3.64 | $3.79 | $3.63 | $3.79 | $3.79 | 318,864,500 |
| 2024-09-25 | $3.61 | $3.68 | $3.59 | $3.65 | $3.65 | 303,427,390 |
| 2024-09-24 | $3.51 | $3.58 | $3.50 | $3.57 | $3.57 | 215,278,710 |
| 2024-09-23 | $3.44 | $3.52 | $3.43 | $3.50 | $3.50 | 171,931,410 |
| 2024-09-20 | $3.42 | $3.45 | $3.40 | $3.43 | $3.43 | 138,474,750 |
| 2024-09-19 | $3.38 | $3.42 | $3.37 | $3.41 | $3.41 | 115,439,320 |
| 2024-09-18 | $3.35 | $3.38 | $3.33 | $3.38 | $3.38 | 106,372,300 |
| 2024-09-13 | $3.34 | $3.38 | $3.32 | $3.32 | $3.32 | 114,085,800 |
| 2024-09-12 | $3.27 | $3.35 | $3.26 | $3.34 | $3.34 | 147,253,020 |
| 2024-09-11 | $3.31 | $3.32 | $3.25 | $3.27 | $3.27 | 131,131,700 |
| 2024-09-10 | $3.32 | $3.34 | $3.29 | $3.32 | $3.32 | 140,498,280 |
| 2024-09-09 | $3.41 | $3.41 | $3.31 | $3.31 | $3.31 | 225,568,820 |
| 2024-09-06 | $3.42 | $3.44 | $3.40 | $3.41 | $3.41 | 93,824,500 |
| 2024-09-05 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 83,609,640 |
| 2024-09-04 | $3.42 | $3.45 | $3.41 | $3.41 | $3.41 | 109,710,400 |
| 2024-09-03 | $3.48 | $3.49 | $3.41 | $3.43 | $3.43 | 154,541,430 |
| 2024-09-02 | $3.43 | $3.51 | $3.43 | $3.48 | $3.48 | 219,334,430 |
| 2024-08-30 | $3.42 | $3.47 | $3.41 | $3.43 | $3.43 | 199,578,780 |
| 2024-08-29 | $3.48 | $3.48 | $3.41 | $3.41 | $3.41 | 172,697,650 |
| 2024-08-28 | $3.49 | $3.50 | $3.46 | $3.48 | $3.48 | 106,096,500 |
| 2024-08-27 | $3.50 | $3.52 | $3.47 | $3.49 | $3.49 | 130,412,230 |
| 2024-08-26 | $3.48 | $3.51 | $3.46 | $3.50 | $3.50 | 132,439,550 |
| 2024-08-23 | $3.48 | $3.49 | $3.45 | $3.48 | $3.48 | 154,878,180 |
| 2024-08-22 | $3.47 | $3.51 | $3.46 | $3.49 | $3.49 | 150,333,320 |
| 2024-08-21 | $3.47 | $3.49 | $3.43 | $3.47 | $3.47 | 127,522,880 |
| 2024-08-20 | $3.51 | $3.52 | $3.47 | $3.48 | $3.48 | 174,690,320 |
| 2024-08-19 | $3.47 | $3.52 | $3.46 | $3.51 | $3.51 | 168,935,640 |
| 2024-08-16 | $3.45 | $3.49 | $3.44 | $3.47 | $3.47 | 156,576,130 |
| 2024-08-15 | $3.41 | $3.46 | $3.40 | $3.45 | $3.45 | 146,507,180 |
| 2024-08-14 | $3.42 | $3.44 | $3.40 | $3.40 | $3.40 | 120,151,460 |
| 2024-08-13 | $3.40 | $3.43 | $3.40 | $3.43 | $3.43 | 116,907,960 |
| 2024-08-12 | $3.44 | $3.45 | $3.39 | $3.40 | $3.40 | 153,922,860 |
| 2024-08-09 | $3.44 | $3.47 | $3.44 | $3.44 | $3.44 | 107,261,030 |
| 2024-08-08 | $3.46 | $3.46 | $3.43 | $3.44 | $3.44 | 132,347,100 |
| 2024-08-07 | $3.47 | $3.49 | $3.45 | $3.46 | $3.46 | 111,039,730 |
| 2024-08-06 | $3.50 | $3.52 | $3.45 | $3.48 | $3.48 | 148,880,660 |
| 2024-08-05 | $3.52 | $3.53 | $3.48 | $3.49 | $3.49 | 174,527,860 |
| 2024-08-02 | $3.53 | $3.55 | $3.52 | $3.53 | $3.53 | 140,089,870 |
| 2024-08-01 | $3.55 | $3.58 | $3.52 | $3.54 | $3.54 | 181,242,370 |
| 2024-07-31 | $3.55 | $3.58 | $3.54 | $3.55 | $3.55 | 185,778,110 |
| 2024-07-30 | $3.60 | $3.61 | $3.53 | $3.54 | $3.54 | 176,628,060 |
| 2024-07-29 | $3.53 | $3.61 | $3.51 | $3.61 | $3.61 | 197,428,720 |
| 2024-07-26 | $3.50 | $3.56 | $3.50 | $3.53 | $3.53 | 238,345,890 |
| 2024-07-25 | $3.65 | $3.65 | $3.47 | $3.56 | $3.56 | 436,394,570 |
| 2024-07-24 | $3.73 | $3.74 | $3.65 | $3.66 | $3.66 | 238,482,290 |
| 2024-07-23 | $3.75 | $3.79 | $3.73 | $3.74 | $3.74 | 120,708,110 |
| 2024-07-22 | $3.79 | $3.79 | $3.73 | $3.76 | $3.76 | 124,512,920 |
| 2024-07-19 | $3.79 | $3.80 | $3.74 | $3.79 | $3.79 | 144,911,160 |
| 2024-07-18 | $3.80 | $3.81 | $3.75 | $3.80 | $3.80 | 104,507,470 |
| 2024-07-17 | $3.77 | $3.81 | $3.76 | $3.80 | $3.80 | 130,035,460 |
| 2024-07-16 | $3.76 | $3.78 | $3.74 | $3.77 | $3.77 | 111,693,350 |
| 2024-07-15 | $3.73 | $3.77 | $3.71 | $3.76 | $3.76 | 110,540,100 |
| 2024-07-12 | $3.68 | $3.74 | $3.67 | $3.73 | $3.73 | 158,753,990 |
| 2024-07-11 | $3.91 | $3.93 | $3.86 | $3.89 | $3.89 | 135,562,350 |
| 2024-07-10 | $3.87 | $3.93 | $3.87 | $3.89 | $3.89 | 137,709,670 |
| 2024-07-09 | $3.86 | $3.88 | $3.81 | $3.87 | $3.87 | 123,926,970 |
| 2024-07-08 | $3.84 | $3.88 | $3.83 | $3.85 | $3.85 | 115,001,040 |
| 2024-07-05 | $3.86 | $3.87 | $3.81 | $3.83 | $3.83 | 133,423,180 |
| 2024-07-04 | $3.86 | $3.88 | $3.84 | $3.85 | $3.85 | 116,748,470 |
| 2024-07-03 | $3.87 | $3.88 | $3.84 | $3.86 | $3.86 | 135,478,310 |
| 2024-07-02 | $3.81 | $3.88 | $3.80 | $3.87 | $3.87 | 152,814,100 |
| 2024-07-01 | $3.78 | $3.82 | $3.77 | $3.81 | $3.81 | 93,502,800 |
| 2024-06-28 | $3.77 | $3.81 | $3.75 | $3.79 | $3.79 | 117,625,480 |
| 2024-06-27 | $3.75 | $3.79 | $3.73 | $3.76 | $3.76 | 148,208,270 |
| 2024-06-26 | $3.70 | $3.75 | $3.70 | $3.74 | $3.74 | 101,012,060 |
| 2024-06-25 | $3.69 | $3.73 | $3.68 | $3.70 | $3.70 | 141,296,390 |
| 2024-06-24 | $3.71 | $3.72 | $3.65 | $3.68 | $3.68 | 133,796,620 |
| 2024-06-21 | $3.73 | $3.74 | $3.71 | $3.73 | $3.73 | 111,063,270 |
| 2024-06-20 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 77,538,360 |
| 2024-06-19 | $3.75 | $3.79 | $3.74 | $3.77 | $3.77 | 110,636,470 |
| 2024-06-18 | $3.73 | $3.75 | $3.71 | $3.75 | $3.75 | 94,219,530 |
| 2024-06-17 | $3.77 | $3.77 | $3.71 | $3.73 | $3.73 | 152,956,610 |
| 2024-06-14 | $3.77 | $3.79 | $3.74 | $3.77 | $3.77 | 218,629,840 |
| 2024-06-13 | $3.80 | $3.81 | $3.76 | $3.77 | $3.77 | 140,873,460 |
| 2024-06-12 | $3.80 | $3.81 | $3.75 | $3.80 | $3.80 | 124,161,690 |
| 2024-06-11 | $3.84 | $3.86 | $3.78 | $3.79 | $3.79 | 145,614,900 |
| 2024-06-07 | $3.81 | $3.85 | $3.81 | $3.85 | $3.85 | 100,119,180 |
| 2024-06-06 | $3.84 | $3.85 | $3.80 | $3.81 | $3.81 | 110,910,390 |
| 2024-06-05 | $3.87 | $3.87 | $3.83 | $3.84 | $3.84 | 86,364,020 |
| 2024-06-04 | $3.85 | $3.87 | $3.84 | $3.86 | $3.86 | 94,813,720 |
| 2024-06-03 | $3.90 | $3.92 | $3.84 | $3.86 | $3.86 | 192,802,440 |
| 2024-05-31 | $3.90 | $3.92 | $3.89 | $3.91 | $3.91 | 128,769,920 |
| 2024-05-30 | $3.91 | $3.93 | $3.88 | $3.89 | $3.89 | 128,164,790 |
| 2024-05-29 | $3.94 | $3.97 | $3.91 | $3.91 | $3.91 | 128,832,520 |
| 2024-05-28 | $3.98 | $3.99 | $3.93 | $3.94 | $3.94 | 129,876,620 |
| 2024-05-27 | $3.98 | $4.00 | $3.96 | $3.98 | $3.98 | 133,578,410 |
| 2024-05-24 | $3.99 | $4.02 | $3.97 | $3.98 | $3.98 | 110,371,150 |
| 2024-05-23 | $4.03 | $4.04 | $3.98 | $3.99 | $3.99 | 145,733,350 |
| 2024-05-22 | $3.99 | $4.04 | $3.99 | $4.03 | $4.03 | 202,486,210 |
| 2024-05-21 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 148,516,040 |
| 2024-05-20 | $3.97 | $4.01 | $3.96 | $3.97 | $3.97 | 195,906,360 |
| 2024-05-17 | $3.91 | $3.96 | $3.90 | $3.96 | $3.96 | 195,119,510 |
| 2024-05-16 | $3.88 | $3.92 | $3.87 | $3.90 | $3.90 | 174,788,120 |
| 2024-05-15 | $3.89 | $3.90 | $3.87 | $3.88 | $3.88 | 88,860,260 |
| 2024-05-14 | $3.90 | $3.92 | $3.88 | $3.89 | $3.89 | 109,749,900 |
| 2024-05-13 | $3.90 | $3.92 | $3.88 | $3.90 | $3.90 | 115,742,390 |
| 2024-05-10 | $3.90 | $3.92 | $3.89 | $3.91 | $3.91 | 128,736,310 |
| 2024-05-09 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 116,815,860 |
| 2024-05-08 | $3.90 | $3.92 | $3.88 | $3.88 | $3.88 | 86,251,630 |
| 2024-05-07 | $3.92 | $3.93 | $3.88 | $3.90 | $3.90 | 162,746,240 |
| 2024-05-06 | $3.97 | $3.99 | $3.91 | $3.92 | $3.92 | 222,835,690 |
| 2024-04-30 | $3.96 | $4.00 | $3.95 | $3.95 | $3.95 | 125,263,940 |
| 2024-04-29 | $3.95 | $4.00 | $3.92 | $3.98 | $3.98 | 141,344,970 |
| 2024-04-26 | $3.98 | $4.00 | $3.92 | $3.95 | $3.95 | 136,293,320 |
| 2024-04-25 | $3.96 | $3.99 | $3.94 | $3.98 | $3.98 | 76,603,860 |
| 2024-04-24 | $3.97 | $3.98 | $3.94 | $3.97 | $3.97 | 76,797,680 |
| 2024-04-23 | $3.99 | $4.02 | $3.96 | $3.96 | $3.96 | 94,136,810 |
| 2024-04-22 | $4.04 | $4.07 | $3.97 | $3.99 | $3.99 | 120,620,770 |
| 2024-04-19 | $4.05 | $4.08 | $4.02 | $4.03 | $4.03 | 92,968,540 |
| 2024-04-18 | $4.02 | $4.10 | $4.01 | $4.06 | $4.06 | 166,480,130 |
| 2024-04-17 | $3.95 | $4.03 | $3.92 | $4.03 | $4.03 | 151,588,450 |
| 2024-04-16 | $3.98 | $3.99 | $3.93 | $3.95 | $3.95 | 132,373,160 |
| 2024-04-15 | $3.92 | $3.98 | $3.88 | $3.98 | $3.98 | 116,688,870 |
| 2024-04-12 | $3.95 | $3.98 | $3.90 | $3.91 | $3.91 | 85,141,730 |
| 2024-04-11 | $3.96 | $3.97 | $3.92 | $3.94 | $3.94 | 81,996,130 |
| 2024-04-10 | $3.97 | $4.01 | $3.96 | $3.97 | $3.97 | 75,582,170 |
| 2024-04-09 | $4.02 | $4.03 | $3.96 | $3.98 | $3.98 | 107,154,350 |
| 2024-04-08 | $4.03 | $4.05 | $4.01 | $4.01 | $4.01 | 93,846,170 |
| 2024-04-03 | $4.06 | $4.07 | $4.01 | $4.03 | $4.03 | 69,996,240 |
| 2024-04-02 | $4.02 | $4.08 | $4.02 | $4.06 | $4.06 | 109,915,840 |
| 2024-04-01 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 99,963,730 |
| 2024-03-29 | $4.04 | $4.12 | $4.03 | $4.05 | $4.05 | 114,528,760 |
| 2024-03-28 | $4.07 | $4.09 | $4.02 | $4.06 | $4.06 | 130,247,340 |
| 2024-03-27 | $4.01 | $4.10 | $4.00 | $4.07 | $4.07 | 156,157,240 |
| 2024-03-26 | $3.97 | $4.01 | $3.96 | $4.01 | $4.01 | 92,081,100 |
| 2024-03-25 | $3.96 | $3.99 | $3.93 | $3.97 | $3.97 | 74,668,750 |
| 2024-03-22 | $3.97 | $3.97 | $3.92 | $3.96 | $3.96 | 79,484,700 |
| 2024-03-21 | $3.96 | $4.00 | $3.95 | $3.96 | $3.96 | 63,432,120 |
| 2024-03-20 | $3.95 | $3.97 | $3.92 | $3.96 | $3.96 | 62,559,300 |
| 2024-03-19 | $3.98 | $3.99 | $3.95 | $3.95 | $3.95 | 55,090,790 |
| 2024-03-18 | $3.98 | $4.01 | $3.97 | $3.98 | $3.98 | 64,196,570 |
| 2024-03-15 | $3.96 | $3.99 | $3.95 | $3.99 | $3.99 | 76,198,270 |
| 2024-03-14 | $3.97 | $3.99 | $3.95 | $3.95 | $3.95 | 66,142,790 |
| 2024-03-13 | $4.01 | $4.02 | $3.97 | $3.97 | $3.97 | 66,093,940 |
| 2024-03-12 | $4.04 | $4.05 | $4.01 | $4.02 | $4.02 | 84,311,540 |
| 2024-03-11 | $4.07 | $4.09 | $4.03 | $4.05 | $4.05 | 77,653,760 |
| 2024-03-08 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 58,081,470 |
| 2024-03-07 | $4.06 | $4.10 | $4.05 | $4.08 | $4.08 | 73,468,830 |
| 2024-03-06 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 68,752,030 |
| 2024-03-05 | $4.02 | $4.09 | $4.01 | $4.07 | $4.07 | 123,795,380 |
| 2024-03-04 | $4.05 | $4.06 | $4.01 | $4.02 | $4.02 | 82,979,830 |
| 2024-03-01 | $4.04 | $4.07 | $4.03 | $4.06 | $4.06 | 95,758,880 |
| 2024-02-29 | $4.04 | $4.06 | $4.02 | $4.04 | $4.04 | 103,266,960 |
| 2024-02-28 | $4.04 | $4.08 | $4.01 | $4.05 | $4.05 | 96,868,920 |
| 2024-02-27 | $4.02 | $4.06 | $4.01 | $4.04 | $4.04 | 61,278,900 |
| 2024-02-26 | $4.12 | $4.14 | $4.01 | $4.02 | $4.02 | 105,913,850 |
| 2024-02-23 | $4.12 | $4.18 | $4.11 | $4.13 | $4.13 | 91,285,280 |
| 2024-02-22 | $4.11 | $4.15 | $4.08 | $4.11 | $4.11 | 89,158,320 |
| 2024-02-21 | $4.08 | $4.16 | $4.06 | $4.11 | $4.11 | 145,359,100 |
| 2024-02-20 | $4.00 | $4.09 | $3.99 | $4.08 | $4.08 | 120,231,880 |
| 2024-02-19 | $3.95 | $4.01 | $3.94 | $4.01 | $4.01 | 144,369,630 |
| 2024-02-08 | $3.95 | $3.96 | $3.85 | $3.95 | $3.95 | 180,793,850 |
| 2024-02-07 | $3.97 | $3.98 | $3.90 | $3.96 | $3.96 | 195,445,860 |
| 2024-02-06 | $3.95 | $3.98 | $3.91 | $3.97 | $3.97 | 167,796,110 |
| 2024-02-05 | $3.95 | $3.99 | $3.91 | $3.95 | $3.95 | 189,575,220 |
| 2024-02-02 | $3.93 | $3.99 | $3.89 | $3.95 | $3.95 | 152,350,450 |
| 2024-02-01 | $3.94 | $3.96 | $3.89 | $3.92 | $3.92 | 115,168,530 |
| 2024-01-31 | $3.95 | $3.98 | $3.91 | $3.95 | $3.95 | 102,638,170 |
| 2024-01-30 | $3.97 | $4.01 | $3.93 | $3.96 | $3.96 | 116,638,680 |
| 2024-01-29 | $4.00 | $4.03 | $3.95 | $3.98 | $3.98 | 126,829,300 |
| 2024-01-26 | $3.89 | $4.00 | $3.89 | $4.00 | $4.00 | 164,314,060 |
| 2024-01-25 | $3.84 | $3.89 | $3.83 | $3.88 | $3.88 | 113,692,410 |
| 2024-01-24 | $3.75 | $3.84 | $3.75 | $3.83 | $3.83 | 132,248,410 |
| 2024-01-23 | $3.73 | $3.76 | $3.69 | $3.74 | $3.74 | 92,180,780 |
| 2024-01-22 | $3.76 | $3.81 | $3.72 | $3.74 | $3.74 | 166,584,600 |
| 2024-01-19 | $3.74 | $3.78 | $3.70 | $3.77 | $3.77 | 126,006,710 |
| 2024-01-18 | $3.81 | $3.82 | $3.65 | $3.75 | $3.75 | 205,505,410 |
| 2024-01-17 | $3.82 | $3.86 | $3.80 | $3.81 | $3.81 | 109,138,150 |
| 2024-01-16 | $3.74 | $3.83 | $3.73 | $3.83 | $3.83 | 133,957,050 |
| 2024-01-15 | $3.73 | $3.76 | $3.71 | $3.74 | $3.74 | 65,205,660 |
| 2024-01-12 | $3.72 | $3.76 | $3.72 | $3.74 | $3.74 | 55,254,510 |
| 2024-01-11 | $3.76 | $3.77 | $3.72 | $3.72 | $3.72 | 89,510,430 |
| 2024-01-10 | $3.79 | $3.82 | $3.76 | $3.76 | $3.76 | 59,095,670 |
| 2024-01-09 | $3.76 | $3.80 | $3.73 | $3.80 | $3.80 | 93,088,030 |
| 2024-01-08 | $3.79 | $3.83 | $3.75 | $3.76 | $3.76 | 103,199,500 |
| 2024-01-05 | $3.76 | $3.85 | $3.75 | $3.81 | $3.81 | 151,159,350 |
| 2024-01-04 | $3.75 | $3.77 | $3.73 | $3.76 | $3.76 | 77,184,850 |
| 2024-01-03 | $3.76 | $3.77 | $3.74 | $3.76 | $3.76 | 68,760,440 |
| 2024-01-02 | $3.74 | $3.79 | $3.73 | $3.76 | $3.76 | 79,386,370 |
| 2024-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2023-12-29 | $3.75 | $3.76 | $3.74 | $3.74 | $3.74 | 58,755,880 |
| 2023-12-28 | $3.74 | $3.78 | $3.73 | $3.74 | $3.74 | 101,861,230 |
| 2023-12-27 | $3.78 | $3.79 | $3.72 | $3.74 | $3.74 | 67,424,810 |
| 2023-12-26 | $3.81 | $3.81 | $3.77 | $3.78 | $3.78 | 41,248,510 |
| 2023-12-25 | $3.77 | $3.82 | $3.77 | $3.80 | $3.80 | 62,043,330 |
| 2023-12-22 | $3.80 | $3.82 | $3.77 | $3.77 | $3.77 | 63,443,230 |
| 2023-12-21 | $3.79 | $3.79 | $3.74 | $3.78 | $3.78 | 74,081,660 |
| 2023-12-20 | $3.80 | $3.84 | $3.80 | $3.80 | $3.80 | 62,676,490 |
| 2023-12-19 | $3.79 | $3.81 | $3.77 | $3.79 | $3.79 | 52,834,940 |
| 2023-12-18 | $3.75 | $3.81 | $3.74 | $3.80 | $3.80 | 68,498,350 |
| 2023-12-15 | $3.81 | $3.82 | $3.75 | $3.75 | $3.75 | 66,585,720 |
| 2023-12-14 | $3.85 | $3.85 | $3.79 | $3.79 | $3.79 | 43,902,710 |
| 2023-12-13 | $3.86 | $3.87 | $3.82 | $3.82 | $3.82 | 41,667,590 |
| 2023-12-12 | $3.81 | $3.86 | $3.79 | $3.85 | $3.85 | 59,775,730 |
| 2023-12-11 | $3.82 | $3.83 | $3.74 | $3.81 | $3.81 | 83,012,160 |
| 2023-12-08 | $3.80 | $3.86 | $3.78 | $3.82 | $3.82 | 80,654,560 |
| 2023-12-07 | $3.80 | $3.83 | $3.76 | $3.81 | $3.81 | 60,181,820 |
| 2023-12-06 | $3.82 | $3.83 | $3.74 | $3.79 | $3.79 | 76,552,200 |
| 2023-12-05 | $3.87 | $3.88 | $3.81 | $3.83 | $3.83 | 59,774,890 |
| 2023-12-04 | $3.86 | $3.90 | $3.86 | $3.87 | $3.87 | 58,375,780 |
| 2023-12-01 | $3.85 | $3.87 | $3.83 | $3.87 | $3.87 | 64,106,640 |
| 2023-11-30 | $3.79 | $3.86 | $3.78 | $3.85 | $3.85 | 80,872,990 |
| 2023-11-29 | $3.84 | $3.84 | $3.79 | $3.79 | $3.79 | 47,265,260 |
| 2023-11-28 | $3.85 | $3.86 | $3.83 | $3.84 | $3.84 | 36,416,500 |
| 2023-11-27 | $3.83 | $3.86 | $3.79 | $3.85 | $3.85 | 68,417,710 |
| 2023-11-24 | $3.84 | $3.86 | $3.82 | $3.83 | $3.83 | 49,529,390 |
| 2023-11-23 | $3.84 | $3.84 | $3.81 | $3.83 | $3.83 | 39,411,730 |
| 2023-11-22 | $3.85 | $3.86 | $3.83 | $3.83 | $3.83 | 40,295,100 |
| 2023-11-21 | $3.82 | $3.86 | $3.82 | $3.84 | $3.84 | 55,463,130 |
| 2023-11-20 | $3.82 | $3.84 | $3.80 | $3.83 | $3.83 | 45,070,520 |
| 2023-11-17 | $3.84 | $3.85 | $3.80 | $3.80 | $3.80 | 51,850,600 |
| 2023-11-16 | $3.84 | $3.87 | $3.83 | $3.85 | $3.85 | 75,295,030 |
| 2023-11-15 | $3.86 | $3.87 | $3.82 | $3.83 | $3.83 | 40,074,620 |
| 2023-11-14 | $3.82 | $3.88 | $3.81 | $3.85 | $3.85 | 61,713,430 |
| 2023-11-13 | $3.82 | $3.83 | $3.79 | $3.82 | $3.82 | 53,704,610 |
| 2023-11-10 | $3.83 | $3.85 | $3.80 | $3.81 | $3.81 | 60,830,780 |
| 2023-11-09 | $3.80 | $3.86 | $3.79 | $3.84 | $3.84 | 62,492,160 |
| 2023-11-08 | $3.83 | $3.85 | $3.79 | $3.80 | $3.80 | 59,451,470 |
| 2023-11-07 | $3.80 | $3.85 | $3.79 | $3.83 | $3.83 | 69,831,990 |
| 2023-11-06 | $3.81 | $3.82 | $3.76 | $3.79 | $3.79 | 79,992,100 |
| 2023-11-03 | $3.81 | $3.83 | $3.78 | $3.79 | $3.79 | 75,700,940 |
| 2023-11-02 | $3.73 | $3.81 | $3.73 | $3.80 | $3.80 | 98,733,810 |
| 2023-11-01 | $3.73 | $3.75 | $3.69 | $3.73 | $3.73 | 64,937,320 |
| 2023-10-31 | $3.62 | $3.73 | $3.61 | $3.72 | $3.72 | 116,179,130 |
| 2023-10-30 | $3.66 | $3.66 | $3.60 | $3.61 | $3.61 | 71,323,740 |
| 2023-10-27 | $3.69 | $3.70 | $3.66 | $3.66 | $3.66 | 42,027,110 |
| 2023-10-26 | $3.64 | $3.70 | $3.63 | $3.69 | $3.69 | 58,483,570 |
| 2023-10-25 | $3.61 | $3.66 | $3.59 | $3.66 | $3.66 | 64,747,200 |
| 2023-10-24 | $3.64 | $3.66 | $3.58 | $3.59 | $3.59 | 80,547,790 |
| 2023-10-23 | $3.65 | $3.68 | $3.61 | $3.64 | $3.64 | 57,901,940 |
| 2023-10-20 | $3.64 | $3.68 | $3.63 | $3.65 | $3.65 | 61,953,220 |
| 2023-10-19 | $3.74 | $3.75 | $3.65 | $3.65 | $3.65 | 79,576,380 |
| 2023-10-18 | $3.77 | $3.79 | $3.75 | $3.75 | $3.75 | 42,258,450 |
| 2023-10-17 | $3.78 | $3.79 | $3.76 | $3.77 | $3.77 | 48,176,790 |
| 2023-10-16 | $3.75 | $3.78 | $3.73 | $3.77 | $3.77 | 65,990,520 |
| 2023-10-13 | $3.74 | $3.77 | $3.72 | $3.74 | $3.74 | 60,753,650 |
| 2023-10-12 | $3.74 | $3.78 | $3.73 | $3.74 | $3.74 | 88,519,470 |
| 2023-10-11 | $3.65 | $3.73 | $3.65 | $3.71 | $3.71 | 83,380,010 |
| 2023-10-10 | $3.67 | $3.69 | $3.63 | $3.65 | $3.65 | 68,536,160 |
| 2023-10-09 | $3.80 | $3.81 | $3.65 | $3.66 | $3.66 | 142,669,710 |
| 2023-09-28 | $3.82 | $3.85 | $3.81 | $3.84 | $3.84 | 44,039,080 |
| 2023-09-27 | $3.83 | $3.85 | $3.81 | $3.82 | $3.82 | 41,687,310 |
| 2023-09-26 | $3.86 | $3.86 | $3.82 | $3.82 | $3.82 | 36,980,530 |
| 2023-09-25 | $3.83 | $3.87 | $3.82 | $3.85 | $3.85 | 70,978,260 |
| 2023-09-22 | $3.83 | $3.84 | $3.79 | $3.83 | $3.83 | 65,471,910 |
| 2023-09-21 | $3.85 | $3.87 | $3.82 | $3.82 | $3.82 | 59,450,090 |
| 2023-09-20 | $3.83 | $3.87 | $3.82 | $3.85 | $3.85 | 59,669,590 |
| 2023-09-19 | $3.79 | $3.84 | $3.79 | $3.83 | $3.83 | 87,458,400 |
| 2023-09-18 | $3.79 | $3.80 | $3.76 | $3.80 | $3.80 | 57,120,840 |
| 2023-09-15 | $3.84 | $3.86 | $3.78 | $3.78 | $3.78 | 81,078,820 |
| 2023-09-14 | $3.79 | $3.86 | $3.78 | $3.85 | $3.85 | 97,446,520 |
| 2023-09-13 | $3.79 | $3.81 | $3.78 | $3.78 | $3.78 | 44,413,100 |
| 2023-09-12 | $3.80 | $3.81 | $3.78 | $3.79 | $3.79 | 38,747,710 |
| 2023-09-11 | $3.79 | $3.81 | $3.78 | $3.80 | $3.80 | 71,842,780 |
| 2023-09-08 | $3.77 | $3.79 | $3.76 | $3.78 | $3.78 | 42,584,290 |
| 2023-09-07 | $3.80 | $3.80 | $3.76 | $3.78 | $3.78 | 65,640,470 |
| 2023-09-06 | $3.82 | $3.83 | $3.79 | $3.80 | $3.80 | 55,419,610 |
| 2023-09-05 | $3.88 | $3.88 | $3.82 | $3.82 | $3.82 | 58,508,010 |
| 2023-09-04 | $3.83 | $3.92 | $3.82 | $3.88 | $3.88 | 80,354,750 |
| 2023-09-01 | $3.79 | $3.84 | $3.78 | $3.82 | $3.82 | 57,906,500 |
| 2023-08-31 | $3.89 | $3.91 | $3.78 | $3.78 | $3.78 | 177,017,800 |
| 2023-08-30 | $3.96 | $3.98 | $3.92 | $3.93 | $3.93 | 72,603,780 |
| 2023-08-29 | $4.01 | $4.03 | $3.95 | $3.97 | $3.97 | 114,683,170 |
| 2023-08-28 | $4.12 | $4.16 | $4.00 | $4.01 | $4.01 | 162,079,730 |
| 2023-08-25 | $3.95 | $4.02 | $3.95 | $4.00 | $4.00 | 91,175,350 |
| 2023-08-24 | $3.98 | $4.00 | $3.94 | $3.96 | $3.96 | 76,584,200 |
| 2023-08-23 | $3.99 | $4.02 | $3.97 | $3.99 | $3.99 | 87,503,810 |
| 2023-08-22 | $3.93 | $4.00 | $3.92 | $3.99 | $3.99 | 92,892,980 |
| 2023-08-21 | $3.97 | $4.00 | $3.92 | $3.92 | $3.92 | 79,856,390 |
| 2023-08-18 | $3.94 | $4.02 | $3.93 | $3.97 | $3.97 | 97,339,590 |
| 2023-08-17 | $3.98 | $4.00 | $3.92 | $3.94 | $3.94 | 94,624,910 |
| 2023-08-16 | $3.98 | $4.02 | $3.94 | $3.98 | $3.98 | 69,602,460 |
| 2023-08-15 | $3.89 | $4.01 | $3.89 | $3.99 | $3.99 | 128,578,750 |
| 2023-08-14 | $3.93 | $3.93 | $3.87 | $3.88 | $3.88 | 92,523,270 |
| 2023-08-11 | $4.03 | $4.04 | $3.95 | $3.96 | $3.96 | 81,599,510 |
| 2023-08-10 | $4.00 | $4.02 | $3.97 | $4.02 | $4.02 | 64,311,640 |
| 2023-08-09 | $3.96 | $4.01 | $3.95 | $4.00 | $4.00 | 85,894,040 |
| 2023-08-08 | $3.95 | $3.99 | $3.94 | $3.96 | $3.96 | 62,237,940 |
| 2023-08-07 | $3.98 | $3.99 | $3.94 | $3.97 | $3.97 | 77,884,500 |
| 2023-08-04 | $4.00 | $4.04 | $3.98 | $3.99 | $3.99 | 109,651,260 |
| 2023-08-03 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 74,067,020 |
| 2023-08-02 | $4.01 | $4.01 | $3.94 | $3.96 | $3.96 | 105,506,180 |
| 2023-08-01 | $4.02 | $4.03 | $3.99 | $4.01 | $4.01 | 71,408,930 |
| 2023-07-31 | $4.02 | $4.06 | $3.99 | $4.02 | $4.02 | 108,676,510 |
| 2023-07-28 | $3.94 | $4.03 | $3.93 | $4.02 | $4.02 | 125,362,680 |
| 2023-07-27 | $3.93 | $3.97 | $3.93 | $3.94 | $3.94 | 52,674,040 |
| 2023-07-26 | $3.93 | $3.95 | $3.91 | $3.93 | $3.93 | 49,161,680 |
| 2023-07-25 | $3.92 | $3.96 | $3.92 | $3.93 | $3.93 | 66,639,890 |
| 2023-07-24 | $3.92 | $3.94 | $3.90 | $3.91 | $3.91 | 44,980,190 |
| 2023-07-21 | $3.91 | $3.93 | $3.90 | $3.93 | $3.93 | 45,714,140 |
| 2023-07-20 | $3.92 | $3.95 | $3.90 | $3.91 | $3.91 | 57,499,920 |
| 2023-07-19 | $3.89 | $3.93 | $3.87 | $3.92 | $3.92 | 49,598,440 |
| 2023-07-18 | $3.88 | $3.91 | $3.85 | $3.89 | $3.89 | 59,955,070 |
| 2023-07-17 | $3.84 | $3.88 | $3.82 | $3.88 | $3.88 | 47,695,310 |
| 2023-07-14 | $3.81 | $3.87 | $3.81 | $3.86 | $3.86 | 66,378,200 |
| 2023-07-13 | $3.78 | $3.82 | $3.77 | $3.82 | $3.82 | 43,651,120 |
| 2023-07-12 | $3.77 | $3.80 | $3.76 | $3.77 | $3.77 | 40,460,350 |
| 2023-07-11 | $3.73 | $3.78 | $3.72 | $3.78 | $3.78 | 48,024,440 |
| 2023-07-10 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 47,042,520 |
| 2023-07-07 | $3.74 | $3.78 | $3.74 | $3.77 | $3.77 | 46,610,880 |
| 2023-07-06 | $3.75 | $3.77 | $3.73 | $3.74 | $3.74 | 41,502,300 |
| 2023-07-05 | $3.76 | $3.78 | $3.75 | $3.75 | $3.75 | 33,755,860 |
| 2023-07-04 | $3.80 | $3.81 | $3.75 | $3.77 | $3.77 | 42,567,560 |
| 2023-07-03 | $3.75 | $3.81 | $3.75 | $3.80 | $3.80 | 58,253,650 |
| 2023-06-30 | $3.74 | $3.77 | $3.73 | $3.75 | $3.75 | 44,368,830 |
| 2023-06-29 | $3.72 | $3.75 | $3.70 | $3.74 | $3.74 | 40,568,070 |
| 2023-06-28 | $3.74 | $3.76 | $3.71 | $3.72 | $3.72 | 45,061,710 |
| 2023-06-27 | $3.67 | $3.76 | $3.65 | $3.74 | $3.74 | 84,297,520 |
| 2023-06-26 | $3.72 | $3.72 | $3.64 | $3.67 | $3.67 | 110,643,630 |
| 2023-06-21 | $3.90 | $3.98 | $3.89 | $3.92 | $3.71 | 111,478,050 |
| 2023-06-20 | $3.91 | $3.92 | $3.89 | $3.90 | $3.69 | 61,434,420 |
| 2023-06-19 | $3.94 | $3.95 | $3.90 | $3.90 | $3.69 | 78,857,090 |
| 2023-06-16 | $3.94 | $3.97 | $3.93 | $3.94 | $3.73 | 84,094,430 |
| 2023-06-15 | $3.93 | $3.95 | $3.92 | $3.94 | $3.73 | 53,827,910 |
| 2023-06-14 | $3.97 | $3.98 | $3.92 | $3.93 | $3.72 | 82,628,610 |
| 2023-06-13 | $3.96 | $3.98 | $3.94 | $3.96 | $3.75 | 61,590,490 |
| 2023-06-12 | $4.02 | $4.02 | $3.96 | $3.96 | $3.75 | 87,274,400 |
| 2023-06-09 | $4.04 | $4.06 | $4.00 | $4.01 | $3.79 | 76,548,770 |
| 2023-06-08 | $3.99 | $4.06 | $3.95 | $4.05 | $3.83 | 111,527,770 |
| 2023-06-07 | $3.96 | $4.01 | $3.96 | $3.98 | $3.76 | 57,140,660 |
| 2023-06-06 | $3.99 | $4.03 | $3.95 | $3.96 | $3.75 | 80,001,780 |
| 2023-06-05 | $3.93 | $4.01 | $3.91 | $4.00 | $3.78 | 97,775,330 |
| 2023-06-02 | $3.92 | $3.94 | $3.90 | $3.93 | $3.72 | 67,288,670 |
| 2023-06-01 | $3.94 | $3.95 | $3.89 | $3.91 | $3.70 | 96,304,910 |
| 2023-05-31 | $3.92 | $3.97 | $3.90 | $3.96 | $3.75 | 93,995,730 |
| 2023-05-30 | $3.93 | $3.96 | $3.90 | $3.92 | $3.71 | 93,157,740 |
| 2023-05-29 | $3.91 | $3.97 | $3.90 | $3.94 | $3.73 | 100,864,900 |
| 2023-05-26 | $3.92 | $3.94 | $3.85 | $3.90 | $3.69 | 97,994,490 |
| 2023-05-25 | $3.89 | $3.92 | $3.87 | $3.91 | $3.70 | 113,068,920 |
| 2023-05-24 | $3.98 | $3.98 | $3.90 | $3.91 | $3.70 | 188,118,110 |
| 2023-05-23 | $4.05 | $4.08 | $3.97 | $3.98 | $3.76 | 134,974,890 |
| 2023-05-22 | $4.02 | $4.07 | $4.02 | $4.05 | $3.83 | 132,892,920 |
| 2023-05-19 | $4.06 | $4.06 | $4.00 | $4.03 | $4.03 | 140,080,030 |
| 2023-05-18 | $4.06 | $4.12 | $4.04 | $4.06 | $4.06 | 172,311,120 |
| 2023-05-17 | $4.05 | $4.08 | $4.00 | $4.04 | $4.04 | 111,931,840 |
| 2023-05-16 | $4.10 | $4.14 | $4.04 | $4.06 | $4.06 | 173,968,890 |
| 2023-05-15 | $4.09 | $4.11 | $3.97 | $4.09 | $4.09 | 244,456,110 |
| 2023-05-12 | $4.13 | $4.18 | $4.08 | $4.09 | $4.09 | 204,890,750 |
| 2023-05-11 | $4.15 | $4.25 | $4.14 | $4.15 | $4.15 | 241,886,940 |
| 2023-05-10 | $4.30 | $4.32 | $4.12 | $4.18 | $4.18 | 442,514,140 |
| 2023-05-09 | $4.44 | $4.48 | $4.27 | $4.30 | $4.30 | 680,695,940 |
| 2023-05-08 | $4.13 | $4.52 | $4.13 | $4.44 | $4.44 | 912,082,310 |
| 2023-05-05 | $4.09 | $4.24 | $4.05 | $4.15 | $4.15 | 842,587,790 |
| 2023-05-04 | $3.66 | $3.99 | $3.65 | $3.99 | $3.99 | 535,321,370 |
| 2023-05-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-05-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-04-28 | $3.61 | $3.65 | $3.60 | $3.63 | $3.63 | 82,607,710 |
| 2023-04-27 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 73,050,430 |
| 2023-04-26 | $3.62 | $3.62 | $3.56 | $3.59 | $3.59 | 75,567,900 |
| 2023-04-25 | $3.57 | $3.62 | $3.56 | $3.62 | $3.62 | 101,930,280 |
| 2023-04-24 | $3.56 | $3.60 | $3.56 | $3.56 | $3.56 | 70,104,800 |
| 2023-04-21 | $3.61 | $3.62 | $3.55 | $3.56 | $3.56 | 101,056,910 |
| 2023-04-20 | $3.58 | $3.61 | $3.56 | $3.61 | $3.61 | 85,436,560 |
| 2023-04-19 | $3.57 | $3.62 | $3.56 | $3.57 | $3.57 | 96,787,370 |
| 2023-04-18 | $3.51 | $3.58 | $3.51 | $3.57 | $3.57 | 107,736,730 |
| 2023-04-17 | $3.48 | $3.52 | $3.47 | $3.52 | $3.52 | 74,014,280 |
| 2023-04-14 | $3.48 | $3.49 | $3.47 | $3.48 | $3.48 | 51,218,620 |
| 2023-04-13 | $3.47 | $3.49 | $3.46 | $3.48 | $3.48 | 60,168,130 |
| 2023-04-12 | $3.46 | $3.47 | $3.45 | $3.47 | $3.47 | 42,370,930 |
| 2023-04-11 | $3.46 | $3.46 | $3.45 | $3.45 | $3.45 | 42,740,890 |
| 2023-04-10 | $3.46 | $3.46 | $3.45 | $3.46 | $3.46 | 35,630,180 |
| 2023-04-07 | $3.45 | $3.46 | $3.45 | $3.46 | $3.46 | 26,289,710 |
| 2023-04-06 | $3.47 | $3.47 | $3.45 | $3.46 | $3.46 | 32,701,970 |
| 2023-04-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-04-04 | $3.46 | $3.47 | $3.45 | $3.47 | $3.47 | 51,214,220 |
| 2023-04-03 | $3.45 | $3.46 | $3.44 | $3.45 | $3.45 | 59,828,230 |
| 2023-03-31 | $3.47 | $3.48 | $3.44 | $3.45 | $3.45 | 61,889,630 |
| 2023-03-30 | $3.44 | $3.48 | $3.43 | $3.48 | $3.48 | 91,083,140 |
| 2023-03-29 | $3.44 | $3.46 | $3.43 | $3.43 | $3.43 | 51,739,340 |
| 2023-03-28 | $3.44 | $3.45 | $3.42 | $3.44 | $3.44 | 55,746,670 |
| 2023-03-27 | $3.45 | $3.46 | $3.42 | $3.43 | $3.43 | 58,594,490 |
| 2023-03-24 | $3.46 | $3.46 | $3.44 | $3.44 | $3.44 | 57,992,080 |
| 2023-03-23 | $3.42 | $3.46 | $3.42 | $3.46 | $3.46 | 94,762,240 |
| 2023-03-22 | $3.41 | $3.43 | $3.40 | $3.42 | $3.42 | 61,039,050 |
| 2023-03-21 | $3.41 | $3.43 | $3.40 | $3.40 | $3.40 | 58,867,740 |
| 2023-03-20 | $3.39 | $3.43 | $3.39 | $3.40 | $3.40 | 86,472,210 |
| 2023-03-17 | $3.41 | $3.43 | $3.39 | $3.39 | $3.39 | 104,504,610 |
| 2023-03-16 | $3.39 | $3.43 | $3.38 | $3.40 | $3.40 | 83,394,260 |
| 2023-03-15 | $3.39 | $3.40 | $3.38 | $3.39 | $3.39 | 46,569,290 |
| 2023-03-14 | $3.39 | $3.40 | $3.37 | $3.38 | $3.38 | 60,903,900 |
| 2023-03-13 | $3.39 | $3.41 | $3.38 | $3.40 | $3.40 | 80,342,340 |
| 2023-03-10 | $3.43 | $3.44 | $3.40 | $3.40 | $3.40 | 61,866,950 |
| 2023-03-09 | $3.44 | $3.46 | $3.43 | $3.43 | $3.43 | 57,078,610 |
| 2023-03-08 | $3.44 | $3.45 | $3.42 | $3.44 | $3.44 | 70,391,870 |
| 2023-03-07 | $3.44 | $3.49 | $3.43 | $3.45 | $3.45 | 169,121,360 |
| 2023-03-06 | $3.46 | $3.46 | $3.43 | $3.44 | $3.44 | 80,029,880 |
| 2023-03-03 | $3.43 | $3.46 | $3.43 | $3.46 | $3.46 | 100,327,300 |
| 2023-03-02 | $3.43 | $3.44 | $3.42 | $3.43 | $3.43 | 64,751,100 |
| 2023-03-01 | $3.41 | $3.44 | $3.40 | $3.43 | $3.43 | 54,758,260 |
| 2023-02-28 | $3.40 | $3.42 | $3.40 | $3.41 | $3.41 | 39,666,710 |
| 2023-02-27 | $3.41 | $3.42 | $3.40 | $3.40 | $3.40 | 40,370,270 |
| 2023-02-24 | $3.43 | $3.44 | $3.41 | $3.41 | $3.41 | 51,203,140 |
| 2023-02-23 | $3.44 | $3.44 | $3.43 | $3.43 | $3.43 | 34,554,720 |
| 2023-02-22 | $3.45 | $3.45 | $3.43 | $3.43 | $3.43 | 55,686,560 |
| 2023-02-21 | $3.45 | $3.46 | $3.44 | $3.46 | $3.46 | 81,562,600 |
| 2023-02-20 | $3.43 | $3.45 | $3.42 | $3.45 | $3.45 | 55,811,910 |
| 2023-02-17 | $3.44 | $3.45 | $3.42 | $3.42 | $3.42 | 44,356,800 |
| 2023-02-16 | $3.44 | $3.46 | $3.43 | $3.43 | $3.43 | 53,640,010 |
| 2023-02-15 | $3.46 | $3.46 | $3.44 | $3.44 | $3.44 | 27,798,250 |
| 2023-02-14 | $3.45 | $3.46 | $3.44 | $3.45 | $3.45 | 50,172,200 |
| 2023-02-13 | $3.45 | $3.45 | $3.43 | $3.44 | $3.44 | 43,453,270 |
| 2023-02-10 | $3.45 | $3.45 | $3.44 | $3.44 | $3.44 | 30,264,760 |
| 2023-02-09 | $3.43 | $3.45 | $3.43 | $3.45 | $3.45 | 37,810,860 |
| 2023-02-08 | $3.45 | $3.45 | $3.43 | $3.44 | $3.44 | 31,407,710 |
| 2023-02-07 | $3.44 | $3.45 | $3.43 | $3.44 | $3.44 | 50,144,820 |
| 2023-02-06 | $3.44 | $3.45 | $3.43 | $3.43 | $3.43 | 46,346,360 |
| 2023-02-03 | $3.48 | $3.49 | $3.44 | $3.45 | $3.45 | 64,229,390 |
| 2023-02-02 | $3.50 | $3.50 | $3.47 | $3.48 | $3.48 | 50,780,520 |
| 2023-02-01 | $3.49 | $3.50 | $3.47 | $3.50 | $3.50 | 56,174,250 |
| 2023-01-31 | $3.49 | $3.50 | $3.48 | $3.49 | $3.49 | 49,795,720 |
| 2023-01-30 | $3.52 | $3.53 | $3.49 | $3.50 | $3.50 | 56,405,170 |
| 2023-01-20 | $3.48 | $3.50 | $3.47 | $3.50 | $3.50 | 45,358,220 |
| 2023-01-19 | $3.47 | $3.49 | $3.45 | $3.48 | $3.48 | 34,139,100 |
| 2023-01-18 | $3.47 | $3.48 | $3.46 | $3.48 | $3.48 | 34,456,110 |
| 2023-01-17 | $3.48 | $3.48 | $3.45 | $3.47 | $3.47 | 35,575,930 |
| 2023-01-16 | $3.45 | $3.49 | $3.44 | $3.47 | $3.47 | 66,494,080 |
| 2023-01-13 | $3.41 | $3.45 | $3.41 | $3.45 | $3.45 | 41,673,560 |
| 2023-01-12 | $3.43 | $3.44 | $3.41 | $3.41 | $3.41 | 42,177,790 |
| 2023-01-11 | $3.44 | $3.45 | $3.43 | $3.44 | $3.44 | 49,608,420 |
| 2023-01-10 | $3.47 | $3.47 | $3.43 | $3.43 | $3.43 | 47,414,080 |
| 2023-01-09 | $3.47 | $3.48 | $3.45 | $3.46 | $3.46 | 52,517,760 |
| 2023-01-06 | $3.49 | $3.49 | $3.45 | $3.47 | $3.47 | 50,041,000 |
| 2023-01-05 | $3.47 | $3.49 | $3.47 | $3.48 | $3.48 | 51,002,060 |
| 2023-01-04 | $3.45 | $3.48 | $3.44 | $3.47 | $3.47 | 55,369,290 |
| 2023-01-03 | $3.46 | $3.46 | $3.42 | $3.44 | $3.44 | 58,477,550 |
| 2023-01-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-12-30 | $3.43 | $3.47 | $3.42 | $3.45 | $3.45 | 45,990,320 |
| 2022-12-29 | $3.43 | $3.45 | $3.40 | $3.43 | $3.43 | 50,128,700 |
| 2022-12-28 | $3.42 | $3.45 | $3.42 | $3.43 | $3.43 | 36,567,970 |
| 2022-12-27 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 34,161,620 |
| 2022-12-26 | $3.42 | $3.43 | $3.39 | $3.40 | $3.40 | 35,597,520 |
| 2022-12-23 | $3.42 | $3.44 | $3.41 | $3.41 | $3.41 | 31,170,990 |
| 2022-12-22 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 28,636,740 |
| 2022-12-21 | $3.42 | $3.44 | $3.41 | $3.42 | $3.42 | 35,354,540 |
| 2022-12-20 | $3.44 | $3.47 | $3.42 | $3.42 | $3.42 | 52,639,820 |
| 2022-12-19 | $3.51 | $3.52 | $3.44 | $3.45 | $3.45 | 59,564,040 |
| 2022-12-16 | $3.46 | $3.51 | $3.46 | $3.51 | $3.51 | 62,270,400 |
| 2022-12-15 | $3.50 | $3.51 | $3.47 | $3.47 | $3.47 | 52,439,090 |
| 2022-12-14 | $3.52 | $3.52 | $3.49 | $3.51 | $3.51 | 65,940,520 |
| 2022-12-13 | $3.52 | $3.53 | $3.50 | $3.51 | $3.51 | 66,017,700 |
| 2022-12-12 | $3.57 | $3.58 | $3.50 | $3.51 | $3.51 | 59,212,340 |
| 2022-12-09 | $3.57 | $3.59 | $3.56 | $3.57 | $3.57 | 56,518,930 |
| 2022-12-08 | $3.55 | $3.59 | $3.55 | $3.56 | $3.56 | 45,953,520 |
| 2022-12-07 | $3.58 | $3.60 | $3.55 | $3.56 | $3.56 | 66,856,520 |
| 2022-12-06 | $3.54 | $3.59 | $3.54 | $3.58 | $3.58 | 69,548,320 |
| 2022-12-05 | $3.51 | $3.56 | $3.50 | $3.55 | $3.55 | 82,021,630 |
| 2022-12-01 | $3.54 | $3.56 | $3.50 | $3.51 | $3.51 | 67,187,640 |
| 2022-11-30 | $3.53 | $3.56 | $3.51 | $3.52 | $3.52 | 80,609,070 |
| 2022-11-29 | $3.46 | $3.55 | $3.46 | $3.52 | $3.52 | 106,445,700 |
| 2022-11-28 | $3.50 | $3.51 | $3.44 | $3.45 | $3.45 | 82,844,790 |
| 2022-11-25 | $3.46 | $3.53 | $3.45 | $3.52 | $3.52 | 104,380,810 |
| 2022-11-24 | $3.47 | $3.48 | $3.45 | $3.47 | $3.47 | 65,528,210 |
| 2022-11-23 | $3.47 | $3.51 | $3.44 | $3.46 | $3.46 | 102,388,770 |
| 2022-11-22 | $3.40 | $3.47 | $3.40 | $3.46 | $3.46 | 89,258,780 |
| 2022-11-21 | $3.40 | $3.43 | $3.37 | $3.41 | $3.41 | 74,066,530 |
| 2022-11-18 | $3.43 | $3.43 | $3.40 | $3.40 | $3.40 | 71,203,700 |
| 2022-11-17 | $3.44 | $3.45 | $3.41 | $3.43 | $3.43 | 42,431,040 |
| 2022-11-16 | $3.47 | $3.48 | $3.44 | $3.45 | $3.45 | 31,021,280 |
| 2022-11-15 | $3.45 | $3.49 | $3.44 | $3.48 | $3.48 | 55,614,900 |
| 2022-11-14 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 66,726,670 |
| 2022-11-11 | $3.41 | $3.46 | $3.41 | $3.44 | $3.44 | 61,638,500 |
| 2022-11-10 | $3.39 | $3.40 | $3.38 | $3.39 | $3.39 | 23,942,830 |
| 2022-11-09 | $3.41 | $3.42 | $3.39 | $3.39 | $3.39 | 23,245,220 |
| 2022-11-08 | $3.41 | $3.42 | $3.39 | $3.41 | $3.41 | 70,815,490 |
| 2022-11-07 | $3.42 | $3.43 | $3.40 | $3.41 | $3.41 | 57,638,800 |
| 2022-11-04 | $3.37 | $3.43 | $3.37 | $3.43 | $3.43 | 86,060,590 |
| 2022-11-03 | $3.37 | $3.38 | $3.36 | $3.38 | $3.38 | 59,771,480 |
| 2022-11-02 | $3.34 | $3.39 | $3.33 | $3.37 | $3.37 | 76,651,110 |
| 2022-11-01 | $3.30 | $3.35 | $3.29 | $3.35 | $3.35 | 78,943,760 |
| 2022-10-31 | $3.29 | $3.31 | $3.27 | $3.30 | $3.30 | 49,154,240 |
| 2022-10-28 | $3.32 | $3.33 | $3.28 | $3.29 | $3.29 | 44,816,160 |
| 2022-10-27 | $3.31 | $3.33 | $3.31 | $3.32 | $3.32 | 31,895,060 |
| 2022-10-26 | $3.32 | $3.35 | $3.31 | $3.31 | $3.31 | 46,398,160 |
| 2022-10-25 | $3.31 | $3.33 | $3.29 | $3.32 | $3.32 | 60,468,330 |
| 2022-10-24 | $3.36 | $3.37 | $3.31 | $3.31 | $3.31 | 91,488,650 |
| 2022-10-21 | $3.39 | $3.40 | $3.35 | $3.36 | $3.36 | 58,489,930 |
| 2022-10-20 | $3.40 | $3.41 | $3.38 | $3.38 | $3.38 | 68,663,830 |
| 2022-10-19 | $3.40 | $3.41 | $3.39 | $3.40 | $3.40 | 30,190,410 |
| 2022-10-18 | $3.42 | $3.42 | $3.39 | $3.40 | $3.40 | 45,622,420 |
| 2022-10-17 | $3.41 | $3.42 | $3.39 | $3.41 | $3.41 | 45,030,900 |
| 2022-10-14 | $3.41 | $3.44 | $3.40 | $3.42 | $3.42 | 41,781,260 |
| 2022-10-13 | $3.41 | $3.42 | $3.39 | $3.40 | $3.40 | 34,147,570 |
| 2022-10-12 | $3.41 | $3.43 | $3.39 | $3.43 | $3.43 | 47,325,440 |
| 2022-10-11 | $3.41 | $3.42 | $3.40 | $3.42 | $3.42 | 39,192,850 |
| 2022-10-10 | $3.39 | $3.44 | $3.38 | $3.40 | $3.40 | 53,422,440 |
| 2022-09-30 | $3.38 | $3.41 | $3.38 | $3.39 | $3.39 | 52,252,250 |
| 2022-09-29 | $3.43 | $3.44 | $3.37 | $3.38 | $3.38 | 43,225,460 |
| 2022-09-28 | $3.43 | $3.45 | $3.40 | $3.42 | $3.42 | 66,468,730 |
| 2022-09-27 | $3.44 | $3.45 | $3.41 | $3.44 | $3.44 | 50,524,960 |
| 2022-09-26 | $3.51 | $3.52 | $3.43 | $3.44 | $3.44 | 71,849,910 |
| 2022-09-23 | $3.50 | $3.52 | $3.49 | $3.52 | $3.52 | 49,471,460 |
| 2022-09-22 | $3.50 | $3.51 | $3.49 | $3.50 | $3.50 | 33,920,260 |
| 2022-09-21 | $3.50 | $3.52 | $3.47 | $3.51 | $3.51 | 40,133,460 |
| 2022-09-20 | $3.52 | $3.54 | $3.50 | $3.50 | $3.50 | 38,095,080 |
| 2022-09-19 | $3.57 | $3.57 | $3.50 | $3.51 | $3.51 | 61,858,580 |
| 2022-09-16 | $3.62 | $3.62 | $3.55 | $3.57 | $3.57 | 77,275,320 |
| 2022-09-15 | $3.61 | $3.63 | $3.60 | $3.62 | $3.62 | 61,516,480 |
| 2022-09-14 | $3.61 | $3.63 | $3.60 | $3.61 | $3.61 | 43,265,580 |
| 2022-09-13 | $3.62 | $3.63 | $3.61 | $3.62 | $3.62 | 45,021,070 |
| 2022-09-12 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-09-09 | $3.60 | $3.62 | $3.59 | $3.61 | $3.61 | 47,529,260 |
| 2022-09-08 | $3.60 | $3.61 | $3.59 | $3.59 | $3.59 | 41,685,620 |
| 2022-09-07 | $3.62 | $3.63 | $3.59 | $3.60 | $3.60 | 38,440,310 |
| 2022-09-06 | $3.62 | $3.64 | $3.61 | $3.63 | $3.63 | 62,596,980 |
| 2022-09-05 | $3.62 | $3.62 | $3.60 | $3.62 | $3.62 | 27,975,810 |
| 2022-09-02 | $3.62 | $3.63 | $3.61 | $3.62 | $3.62 | 36,056,510 |
| 2022-09-01 | $3.61 | $3.63 | $3.60 | $3.61 | $3.61 | 41,598,000 |
| 2022-08-31 | $3.59 | $3.62 | $3.58 | $3.60 | $3.60 | 53,734,410 |
| 2022-08-30 | $3.58 | $3.60 | $3.57 | $3.59 | $3.59 | 50,319,250 |
| 2022-08-29 | $3.60 | $3.61 | $3.57 | $3.58 | $3.58 | 59,228,760 |
| 2022-08-26 | $3.61 | $3.63 | $3.60 | $3.62 | $3.62 | 48,004,850 |
| 2022-08-25 | $3.59 | $3.61 | $3.59 | $3.60 | $3.60 | 37,149,080 |
| 2022-08-24 | $3.60 | $3.62 | $3.59 | $3.59 | $3.59 | 32,247,100 |
| 2022-08-23 | $3.62 | $3.62 | $3.60 | $3.60 | $3.60 | 32,618,470 |
| 2022-08-22 | $3.61 | $3.63 | $3.61 | $3.62 | $3.62 | 37,117,960 |
| 2022-08-19 | $3.64 | $3.66 | $3.61 | $3.63 | $3.63 | 46,168,570 |
| 2022-08-18 | $3.65 | $3.66 | $3.63 | $3.65 | $3.65 | 23,894,200 |
| 2022-08-17 | $3.64 | $3.66 | $3.63 | $3.66 | $3.66 | 27,929,970 |
| 2022-08-16 | $3.62 | $3.64 | $3.61 | $3.63 | $3.63 | 24,715,670 |
| 2022-08-15 | $3.64 | $3.66 | $3.62 | $3.62 | $3.62 | 29,238,400 |
| 2022-08-12 | $3.64 | $3.65 | $3.63 | $3.64 | $3.64 | 23,218,450 |
| 2022-08-11 | $3.60 | $3.65 | $3.59 | $3.65 | $3.65 | 30,045,530 |
| 2022-08-10 | $3.61 | $3.63 | $3.59 | $3.59 | $3.59 | 24,403,920 |
| 2022-08-09 | $3.64 | $3.64 | $3.61 | $3.61 | $3.61 | 28,066,280 |
| 2022-08-08 | $3.68 | $3.69 | $3.63 | $3.63 | $3.63 | 30,859,680 |
| 2022-08-05 | $3.64 | $3.68 | $3.63 | $3.68 | $3.68 | 42,248,590 |
| 2022-08-04 | $3.61 | $3.65 | $3.61 | $3.64 | $3.64 | 30,698,130 |
| 2022-08-03 | $3.58 | $3.64 | $3.57 | $3.61 | $3.61 | 52,065,150 |
| 2022-08-02 | $3.60 | $3.61 | $3.55 | $3.58 | $3.58 | 58,865,220 |
| 2022-08-01 | $3.63 | $3.64 | $3.61 | $3.61 | $3.61 | 27,160,020 |
| 2022-07-29 | $3.66 | $3.66 | $3.63 | $3.64 | $3.64 | 35,246,830 |
| 2022-07-28 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 31,787,490 |
| 2022-07-27 | $3.63 | $3.65 | $3.62 | $3.65 | $3.65 | 32,510,360 |
| 2022-07-26 | $3.61 | $3.63 | $3.61 | $3.63 | $3.63 | 34,844,520 |
| 2022-07-25 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 23,612,240 |
| 2022-07-22 | $3.63 | $3.64 | $3.61 | $3.63 | $3.63 | 28,553,890 |
| 2022-07-21 | $3.64 | $3.64 | $3.62 | $3.62 | $3.62 | 35,167,880 |
| 2022-07-20 | $3.65 | $3.66 | $3.63 | $3.64 | $3.64 | 22,523,860 |
| 2022-07-19 | $3.66 | $3.67 | $3.64 | $3.64 | $3.64 | 34,390,790 |
| 2022-07-18 | $3.62 | $3.67 | $3.62 | $3.67 | $3.67 | 47,498,210 |
| 2022-07-15 | $3.67 | $3.67 | $3.62 | $3.62 | $3.62 | 62,275,300 |
| 2022-07-14 | $3.70 | $3.71 | $3.66 | $3.68 | $3.68 | 68,389,550 |
| 2022-07-13 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 57,724,170 |
| 2022-07-12 | $3.69 | $3.73 | $3.69 | $3.72 | $3.72 | 77,198,630 |
| 2022-07-11 | $3.67 | $3.71 | $3.67 | $3.70 | $3.70 | 55,765,100 |
| 2022-07-08 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 33,416,390 |
| 2022-07-07 | $3.67 | $3.67 | $3.65 | $3.66 | $3.66 | 36,461,470 |
| 2022-07-06 | $3.69 | $3.69 | $3.65 | $3.67 | $3.67 | 52,451,780 |
| 2022-07-05 | $3.70 | $3.71 | $3.68 | $3.68 | $3.68 | 45,815,850 |
| 2022-07-04 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 46,942,820 |
| 2022-07-01 | $3.72 | $3.74 | $3.71 | $3.71 | $3.71 | 40,590,540 |
| 2022-06-30 | $3.72 | $3.74 | $3.71 | $3.72 | $3.72 | 52,454,010 |
| 2022-06-29 | $3.70 | $3.73 | $3.69 | $3.72 | $3.72 | 67,511,960 |
| 2022-06-28 | $3.69 | $3.70 | $3.68 | $3.70 | $3.70 | 54,051,700 |
| 2022-06-27 | $3.70 | $3.71 | $3.68 | $3.69 | $3.69 | 70,856,790 |
| 2022-06-24 | $3.72 | $3.74 | $3.69 | $3.70 | $3.70 | 111,377,540 |
| 2022-06-23 | $3.90 | $3.94 | $3.90 | $3.93 | $3.72 | 98,879,870 |
| 2022-06-22 | $3.93 | $3.94 | $3.90 | $3.90 | $3.69 | 77,282,850 |
| 2022-06-21 | $3.92 | $3.93 | $3.91 | $3.92 | $3.71 | 63,493,290 |
| 2022-06-20 | $3.91 | $3.92 | $3.89 | $3.91 | $3.70 | 70,056,080 |
| 2022-06-17 | $3.88 | $3.91 | $3.88 | $3.91 | $3.70 | 69,875,650 |
| 2022-06-16 | $3.90 | $3.91 | $3.87 | $3.89 | $3.68 | 73,138,870 |
| 2022-06-15 | $3.90 | $3.95 | $3.89 | $3.90 | $3.69 | 108,761,560 |
| 2022-06-14 | $3.83 | $3.90 | $3.82 | $3.89 | $3.68 | 79,700,370 |
| 2022-06-13 | $3.83 | $3.84 | $3.81 | $3.84 | $3.63 | 61,874,250 |
| 2022-06-10 | $3.83 | $3.86 | $3.80 | $3.85 | $3.64 | 74,418,190 |
| 2022-06-09 | $3.82 | $3.84 | $3.81 | $3.84 | $3.63 | 69,831,580 |
| 2022-06-08 | $3.82 | $3.83 | $3.80 | $3.81 | $3.61 | 41,745,790 |
| 2022-06-07 | $3.80 | $3.82 | $3.79 | $3.81 | $3.61 | 46,405,240 |
| 2022-06-06 | $3.76 | $3.80 | $3.75 | $3.80 | $3.60 | 57,135,240 |
| 2022-06-02 | $3.78 | $3.79 | $3.71 | $3.78 | $3.58 | 80,105,170 |
| 2022-06-01 | $3.80 | $3.81 | $3.78 | $3.78 | $3.58 | 35,583,640 |
| 2022-05-31 | $3.79 | $3.81 | $3.78 | $3.81 | $3.61 | 58,248,430 |
| 2022-05-30 | $3.86 | $3.87 | $3.79 | $3.79 | $3.59 | 45,956,790 |
| 2022-05-27 | $3.84 | $3.87 | $3.84 | $3.86 | $3.65 | 58,955,250 |
| 2022-05-26 | $3.82 | $3.84 | $3.81 | $3.84 | $3.63 | 51,712,920 |
| 2022-05-25 | $3.77 | $3.82 | $3.77 | $3.82 | $3.61 | 54,798,880 |
| 2022-05-24 | $3.80 | $3.80 | $3.76 | $3.77 | $3.57 | 55,590,990 |
| 2022-05-23 | $3.79 | $3.79 | $3.77 | $3.79 | $3.59 | 44,116,160 |
| 2022-05-20 | $3.79 | $3.82 | $3.76 | $3.78 | $3.58 | 64,164,290 |
| 2022-05-19 | $3.74 | $3.79 | $3.73 | $3.79 | $3.59 | 61,886,930 |
| 2022-05-18 | $3.73 | $3.76 | $3.72 | $3.75 | $3.55 | 50,685,540 |
| 2022-05-17 | $3.73 | $3.75 | $3.72 | $3.73 | $3.53 | 38,904,420 |
| 2022-05-16 | $3.71 | $3.74 | $3.70 | $3.73 | $3.53 | 60,174,570 |
| 2022-05-13 | $3.68 | $3.71 | $3.67 | $3.71 | $3.51 | 56,060,450 |
| 2022-05-12 | $3.65 | $3.68 | $3.64 | $3.67 | $3.47 | 60,193,310 |
| 2022-05-11 | $3.65 | $3.67 | $3.64 | $3.66 | $3.46 | 58,221,590 |
| 2022-05-10 | $3.61 | $3.66 | $3.59 | $3.66 | $3.46 | 71,454,890 |
| 2022-05-09 | $3.62 | $3.64 | $3.61 | $3.64 | $3.44 | 37,473,890 |
| 2022-05-06 | $3.65 | $3.66 | $3.62 | $3.62 | $3.43 | 56,263,010 |
| 2022-05-05 | $3.68 | $3.69 | $3.66 | $3.68 | $3.48 | 89,000,480 |
| 2022-05-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.50 | 0 |
| 2022-05-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.50 | 0 |
| 2022-04-29 | $3.65 | $3.70 | $3.62 | $3.70 | $3.50 | 74,580,710 |
| 2022-04-28 | $3.64 | $3.67 | $3.61 | $3.64 | $3.44 | 72,980,520 |
| 2022-04-27 | $3.62 | $3.64 | $3.59 | $3.64 | $3.44 | 79,065,830 |
| 2022-04-26 | $3.65 | $3.68 | $3.62 | $3.63 | $3.44 | 73,352,190 |
| 2022-04-25 | $3.73 | $3.76 | $3.63 | $3.64 | $3.44 | 106,955,450 |
| 2022-04-22 | $3.70 | $3.74 | $3.68 | $3.74 | $3.54 | 54,876,100 |
| 2022-04-21 | $3.74 | $3.76 | $3.68 | $3.70 | $3.50 | 63,569,480 |
| 2022-04-20 | $3.77 | $3.78 | $3.73 | $3.74 | $3.54 | 45,940,700 |
| 2022-04-19 | $3.78 | $3.78 | $3.75 | $3.78 | $3.58 | 48,081,040 |
| 2022-04-18 | $3.82 | $3.83 | $3.76 | $3.77 | $3.57 | 56,062,990 |
| 2022-04-15 | $3.82 | $3.84 | $3.81 | $3.83 | $3.62 | 49,875,960 |
| 2022-04-14 | $3.82 | $3.84 | $3.81 | $3.82 | $3.61 | 41,456,570 |
| 2022-04-13 | $3.79 | $3.84 | $3.78 | $3.82 | $3.61 | 66,924,880 |
| 2022-04-12 | $3.79 | $3.82 | $3.75 | $3.79 | $3.59 | 78,575,370 |
| 2022-04-11 | $3.86 | $3.87 | $3.78 | $3.79 | $3.59 | 91,593,580 |
| 2022-04-08 | $3.86 | $3.87 | $3.83 | $3.86 | $3.65 | 62,349,980 |
| 2022-04-07 | $3.90 | $3.91 | $3.85 | $3.86 | $3.65 | 70,884,010 |
| 2022-04-06 | $3.86 | $3.92 | $3.85 | $3.91 | $3.70 | 99,276,780 |
| 2022-04-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.65 | 0 |
| 2022-04-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.65 | 0 |
| 2022-04-01 | $3.81 | $3.87 | $3.81 | $3.86 | $3.65 | 70,608,500 |
| 2022-03-31 | $3.80 | $3.85 | $3.79 | $3.82 | $3.61 | 80,161,050 |
| 2022-03-30 | $3.81 | $3.82 | $3.76 | $3.82 | $3.61 | 135,310,330 |
| 2022-03-29 | $3.87 | $3.89 | $3.85 | $3.88 | $3.67 | 67,741,240 |
| 2022-03-28 | $3.81 | $3.88 | $3.78 | $3.87 | $3.66 | 77,101,310 |
| 2022-03-25 | $3.77 | $3.82 | $3.76 | $3.81 | $3.61 | 73,543,020 |
| 2022-03-24 | $3.74 | $3.77 | $3.73 | $3.77 | $3.57 | 51,297,550 |
| 2022-03-23 | $3.73 | $3.77 | $3.72 | $3.75 | $3.55 | 65,209,610 |
| 2022-03-22 | $3.68 | $3.75 | $3.68 | $3.74 | $3.54 | 66,432,150 |
| 2022-03-21 | $3.71 | $3.72 | $3.67 | $3.69 | $3.49 | 55,703,190 |
| 2022-03-18 | $3.66 | $3.74 | $3.64 | $3.73 | $3.53 | 91,199,940 |
| 2022-03-17 | $3.65 | $3.69 | $3.64 | $3.67 | $3.47 | 85,935,260 |
| 2022-03-16 | $3.61 | $3.66 | $3.52 | $3.64 | $3.44 | 110,081,990 |
| 2022-03-15 | $3.73 | $3.74 | $3.57 | $3.57 | $3.38 | 145,706,960 |
| 2022-03-14 | $3.75 | $3.78 | $3.74 | $3.74 | $3.54 | 71,857,480 |
| 2022-03-11 | $3.75 | $3.78 | $3.69 | $3.77 | $3.57 | 84,198,130 |
| 2022-03-10 | $3.79 | $3.80 | $3.76 | $3.76 | $3.56 | 78,522,240 |
| 2022-03-09 | $3.85 | $3.86 | $3.68 | $3.77 | $3.57 | 148,047,330 |
| 2022-03-08 | $3.88 | $3.89 | $3.84 | $3.85 | $3.64 | 108,299,220 |
| 2022-03-07 | $3.91 | $3.91 | $3.88 | $3.89 | $3.68 | 69,880,090 |
| 2022-03-04 | $3.92 | $3.92 | $3.90 | $3.91 | $3.70 | 62,510,430 |
| 2022-03-03 | $3.92 | $3.93 | $3.91 | $3.92 | $3.71 | 47,410,330 |
| 2022-03-02 | $3.91 | $3.92 | $3.90 | $3.91 | $3.70 | 39,287,280 |
| 2022-03-01 | $3.91 | $3.92 | $3.90 | $3.91 | $3.70 | 41,710,010 |
| 2022-02-28 | $3.91 | $3.92 | $3.89 | $3.91 | $3.70 | 56,039,850 |
| 2022-02-25 | $3.91 | $3.93 | $3.90 | $3.91 | $3.70 | 60,892,540 |
| 2022-02-24 | $3.95 | $3.96 | $3.90 | $3.91 | $3.70 | 91,739,430 |
| 2022-02-23 | $3.96 | $3.96 | $3.94 | $3.96 | $3.75 | 52,285,170 |
| 2022-02-22 | $3.97 | $3.97 | $3.95 | $3.96 | $3.75 | 53,292,360 |
| 2022-02-21 | $3.96 | $3.98 | $3.94 | $3.97 | $3.76 | 62,836,110 |
| 2022-02-18 | $3.94 | $3.97 | $3.93 | $3.97 | $3.76 | 57,309,950 |
| 2022-02-17 | $3.95 | $3.96 | $3.94 | $3.94 | $3.73 | 55,252,530 |
| 2022-02-16 | $3.95 | $3.97 | $3.94 | $3.95 | $3.74 | 52,149,830 |
| 2022-02-15 | $3.95 | $3.97 | $3.92 | $3.94 | $3.73 | 78,856,680 |
| 2022-02-14 | $4.00 | $4.01 | $3.95 | $3.96 | $3.75 | 80,169,580 |
| 2022-02-11 | $3.99 | $4.02 | $3.99 | $4.01 | $3.79 | 102,264,860 |
| 2022-02-10 | $3.98 | $4.00 | $3.97 | $3.99 | $3.78 | 82,910,260 |
| 2022-02-09 | $3.98 | $4.00 | $3.97 | $3.98 | $3.77 | 102,238,380 |
| 2022-02-08 | $3.92 | $4.00 | $3.91 | $3.99 | $3.78 | 145,343,050 |
| 2022-02-07 | $3.90 | $3.93 | $3.89 | $3.92 | $3.71 | 78,432,530 |
| 2022-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.67 | 0 |
| 2022-02-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.67 | 0 |
| 2022-02-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.67 | 0 |
| 2022-02-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.67 | 0 |
| 2022-01-28 | $3.89 | $3.90 | $3.87 | $3.88 | $3.67 | 77,552,730 |
| 2022-01-27 | $3.91 | $3.91 | $3.88 | $3.88 | $3.67 | 68,709,540 |
| 2022-01-26 | $3.90 | $3.92 | $3.89 | $3.91 | $3.70 | 64,695,770 |
| 2022-01-25 | $3.95 | $3.96 | $3.90 | $3.90 | $3.69 | 103,061,950 |
| 2022-01-24 | $3.97 | $3.98 | $3.95 | $3.96 | $3.75 | 81,100,130 |
| 2022-01-21 | $3.98 | $3.99 | $3.96 | $3.97 | $3.76 | 73,251,380 |
| 2022-01-20 | $3.96 | $4.01 | $3.95 | $3.99 | $3.78 | 154,313,840 |
| 2022-01-19 | $3.95 | $3.97 | $3.95 | $3.96 | $3.75 | 59,407,460 |
| 2022-01-18 | $3.94 | $3.97 | $3.93 | $3.96 | $3.75 | 82,673,500 |
| 2022-01-17 | $3.93 | $3.95 | $3.93 | $3.93 | $3.72 | 61,272,860 |
| 2022-01-14 | $3.99 | $4.00 | $3.93 | $3.93 | $3.72 | 152,527,590 |
| 2022-01-13 | $3.96 | $4.03 | $3.96 | $4.00 | $3.79 | 133,974,170 |
| 2022-01-12 | $3.99 | $3.99 | $3.95 | $3.97 | $3.76 | 102,237,780 |
| 2022-01-11 | $3.97 | $4.01 | $3.96 | $3.99 | $3.78 | 129,423,570 |
| 2022-01-10 | $3.95 | $3.99 | $3.95 | $3.97 | $3.76 | 115,922,180 |
| 2022-01-07 | $3.92 | $3.96 | $3.91 | $3.95 | $3.74 | 136,537,400 |
| 2022-01-06 | $3.92 | $3.93 | $3.91 | $3.92 | $3.71 | 86,306,510 |
| 2022-01-05 | $3.91 | $3.94 | $3.91 | $3.93 | $3.72 | 136,384,490 |
| 2022-01-04 | $3.90 | $3.92 | $3.89 | $3.91 | $3.70 | 83,885,050 |
| 2022-01-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2021-12-31 | $3.89 | $3.91 | $3.89 | $3.90 | $3.69 | 62,798,330 |
| 2021-12-30 | $3.90 | $3.91 | $3.89 | $3.90 | $3.69 | 58,751,700 |
| 2021-12-29 | $3.91 | $3.91 | $3.90 | $3.90 | $3.69 | 45,807,070 |
| 2021-12-28 | $3.90 | $3.91 | $3.89 | $3.91 | $3.70 | 46,116,490 |
| 2021-12-27 | $3.90 | $3.91 | $3.89 | $3.90 | $3.69 | 59,546,530 |
| 2021-12-24 | $3.91 | $3.91 | $3.89 | $3.89 | $3.68 | 58,317,420 |
| 2021-12-23 | $3.90 | $3.91 | $3.90 | $3.91 | $3.70 | 43,777,200 |
| 2021-12-22 | $3.91 | $3.92 | $3.89 | $3.90 | $3.69 | 58,679,850 |
| 2021-12-21 | $3.88 | $3.92 | $3.88 | $3.91 | $3.70 | 139,960,290 |
| 2021-12-20 | $3.89 | $3.89 | $3.87 | $3.89 | $3.68 | 62,511,270 |
| 2021-12-17 | $3.89 | $3.90 | $3.88 | $3.89 | $3.68 | 68,244,020 |
| 2021-12-16 | $3.88 | $3.90 | $3.88 | $3.89 | $3.68 | 60,221,940 |
| 2021-12-15 | $3.89 | $3.90 | $3.88 | $3.89 | $3.68 | 49,470,480 |
| 2021-12-14 | $3.91 | $3.91 | $3.87 | $3.89 | $3.68 | 113,687,960 |
| 2021-12-13 | $3.93 | $3.94 | $3.90 | $3.91 | $3.70 | 176,381,760 |
| 2021-12-07 | $3.92 | $3.93 | $3.90 | $3.92 | $3.71 | 84,248,400 |
| 2021-12-06 | $3.92 | $3.94 | $3.90 | $3.90 | $3.69 | 85,210,810 |
| 2021-12-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 53,767,310 |
| 2021-12-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.70 | 56,198,230 |
| 2021-12-01 | $3.89 | $3.91 | $3.88 | $3.91 | $3.70 | 48,537,980 |
| 2021-11-30 | $3.89 | $3.90 | $3.88 | $3.89 | $3.68 | 41,549,400 |
| 2021-11-29 | $3.88 | $3.90 | $3.87 | $3.89 | $3.68 | 58,853,910 |
| 2021-11-26 | $3.90 | $3.91 | $3.88 | $3.89 | $3.68 | 54,858,070 |
| 2021-11-25 | $3.91 | $3.91 | $3.89 | $3.90 | $3.69 | 33,940,570 |
| 2021-11-24 | $3.91 | $3.92 | $3.90 | $3.91 | $3.70 | 36,921,950 |
| 2021-11-23 | $3.91 | $3.92 | $3.90 | $3.90 | $3.69 | 46,227,350 |
| 2021-11-22 | $3.92 | $3.92 | $3.90 | $3.90 | $3.69 | 41,569,890 |
| 2021-11-19 | $3.90 | $3.93 | $3.89 | $3.92 | $3.71 | 52,538,820 |
| 2021-11-18 | $3.90 | $3.91 | $3.89 | $3.89 | $3.68 | 37,594,590 |
| 2021-11-17 | $3.92 | $3.92 | $3.90 | $3.90 | $3.69 | 39,304,140 |
| 2021-11-16 | $3.93 | $3.94 | $3.90 | $3.92 | $3.71 | 48,945,440 |
| 2021-11-15 | $3.92 | $3.94 | $3.91 | $3.93 | $3.72 | 43,907,850 |
| 2021-11-12 | $3.92 | $3.93 | $3.90 | $3.91 | $3.70 | 56,848,560 |
| 2021-11-11 | $3.88 | $3.92 | $3.87 | $3.92 | $3.71 | 73,623,520 |
| 2021-11-10 | $3.88 | $3.88 | $3.86 | $3.87 | $3.66 | 48,496,810 |
| 2021-11-09 | $3.88 | $3.89 | $3.87 | $3.87 | $3.66 | 38,271,440 |
| 2021-11-08 | $3.88 | $3.88 | $3.86 | $3.87 | $3.66 | 38,628,000 |
| 2021-11-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.66 | 40,097,760 |
| 2021-11-04 | $3.89 | $3.89 | $3.87 | $3.87 | $3.66 | 50,394,630 |
| 2021-11-03 | $3.88 | $3.90 | $3.87 | $3.88 | $3.67 | 44,735,030 |
| 2021-11-02 | $3.92 | $3.93 | $3.86 | $3.88 | $3.67 | 84,305,390 |
| 2021-11-01 | $3.89 | $3.92 | $3.88 | $3.92 | $3.71 | 60,598,680 |
| 2021-10-29 | $3.88 | $3.90 | $3.87 | $3.89 | $3.68 | 52,376,680 |
| 2021-10-28 | $3.89 | $3.90 | $3.86 | $3.88 | $3.67 | 74,625,380 |
| 2021-10-27 | $3.92 | $3.93 | $3.88 | $3.90 | $3.69 | 60,733,900 |
| 2021-10-26 | $3.95 | $3.96 | $3.92 | $3.92 | $3.71 | 57,359,130 |
| 2021-10-25 | $3.94 | $3.95 | $3.92 | $3.95 | $3.74 | 46,051,960 |
| 2021-10-22 | $3.94 | $3.96 | $3.93 | $3.94 | $3.73 | 84,994,610 |
| 2021-10-21 | $3.91 | $3.95 | $3.91 | $3.95 | $3.74 | 78,170,340 |
| 2021-10-20 | $3.93 | $3.94 | $3.90 | $3.91 | $3.70 | 52,611,650 |
| 2021-10-19 | $3.92 | $3.94 | $3.91 | $3.92 | $3.71 | 61,186,410 |
| 2021-10-18 | $3.91 | $3.93 | $3.90 | $3.92 | $3.71 | 53,246,560 |
| 2021-10-15 | $3.93 | $3.93 | $3.91 | $3.92 | $3.71 | 68,333,070 |
| 2021-10-14 | $3.94 | $3.95 | $3.91 | $3.92 | $3.71 | 48,266,910 |
| 2021-10-13 | $3.96 | $3.97 | $3.93 | $3.94 | $3.73 | 51,221,040 |
| 2021-10-12 | $3.98 | $3.99 | $3.94 | $3.96 | $3.75 | 66,042,130 |
| 2021-10-11 | $3.96 | $4.01 | $3.95 | $3.98 | $3.77 | 79,131,700 |
| 2021-09-30 | $3.92 | $3.93 | $3.89 | $3.91 | $3.70 | 57,763,620 |
| 2021-09-29 | $3.90 | $3.93 | $3.88 | $3.93 | $3.72 | 85,689,200 |
| 2021-09-28 | $3.89 | $3.93 | $3.88 | $3.91 | $3.70 | 69,375,880 |
| 2021-09-27 | $3.91 | $3.92 | $3.87 | $3.88 | $3.67 | 85,508,580 |
| 2021-09-24 | $3.94 | $3.95 | $3.90 | $3.91 | $3.70 | 79,494,980 |
| 2021-09-23 | $3.93 | $3.98 | $3.92 | $3.94 | $3.73 | 99,523,940 |
| 2021-09-22 | $3.90 | $3.91 | $3.86 | $3.90 | $3.69 | 127,734,980 |
| 2021-09-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.76 | 0 |
| 2021-09-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.76 | 0 |
| 2021-09-17 | $3.98 | $3.99 | $3.95 | $3.97 | $3.76 | 118,757,640 |
| 2021-09-16 | $4.02 | $4.03 | $3.97 | $3.98 | $3.77 | 143,373,380 |
| 2021-09-15 | $4.03 | $4.04 | $4.01 | $4.02 | $3.80 | 97,422,720 |
| 2021-09-14 | $4.13 | $4.13 | $4.02 | $4.03 | $3.81 | 193,391,100 |
| 2021-09-13 | $4.15 | $4.15 | $4.11 | $4.12 | $3.90 | 142,926,720 |
| 2021-09-09 | $4.14 | $4.16 | $4.11 | $4.15 | $3.93 | 122,988,350 |
| 2021-09-08 | $4.13 | $4.15 | $4.12 | $4.14 | $3.92 | 107,193,690 |
| 2021-09-07 | $4.12 | $4.16 | $4.10 | $4.13 | $3.91 | 114,466,060 |
| 2021-09-06 | $4.12 | $4.17 | $4.11 | $4.12 | $3.90 | 99,949,920 |
| 2021-09-03 | $4.06 | $4.20 | $4.04 | $4.13 | $3.91 | 194,639,730 |
| 2021-09-02 | $4.03 | $4.06 | $4.02 | $4.06 | $3.84 | 98,260,450 |
| 2021-09-01 | $3.97 | $4.05 | $3.95 | $4.04 | $3.82 | 148,131,420 |
| 2021-08-31 | $3.95 | $3.98 | $3.94 | $3.97 | $3.76 | 77,894,550 |
| 2021-08-30 | $3.98 | $3.99 | $3.94 | $3.95 | $3.74 | 93,439,310 |
| 2021-08-27 | $3.98 | $4.00 | $3.98 | $3.99 | $3.78 | 47,670,260 |
| 2021-08-26 | $3.99 | $4.00 | $3.98 | $3.98 | $3.77 | 46,489,790 |
| 2021-08-25 | $4.01 | $4.01 | $3.99 | $3.99 | $3.78 | 47,071,930 |
| 2021-08-24 | $4.00 | $4.02 | $3.98 | $4.00 | $3.79 | 74,109,800 |
| 2021-08-23 | $4.01 | $4.02 | $4.00 | $4.00 | $3.79 | 51,712,090 |
| 2021-08-20 | $4.01 | $4.03 | $4.00 | $4.01 | $3.79 | 69,231,770 |
| 2021-08-19 | $4.04 | $4.04 | $4.00 | $4.01 | $3.79 | 59,157,320 |
| 2021-08-18 | $3.99 | $4.05 | $3.98 | $4.04 | $3.82 | 87,976,690 |
| 2021-08-17 | $4.02 | $4.04 | $3.99 | $3.99 | $3.78 | 66,833,740 |
| 2021-08-16 | $4.01 | $4.04 | $4.01 | $4.03 | $3.81 | 56,546,200 |
| 2021-08-13 | $4.02 | $4.02 | $4.00 | $4.01 | $3.79 | 37,793,290 |
| 2021-08-12 | $4.03 | $4.04 | $4.02 | $4.02 | $3.80 | 37,569,630 |
| 2021-08-11 | $4.03 | $4.08 | $4.02 | $4.04 | $3.82 | 67,376,480 |
| 2021-08-10 | $4.03 | $4.05 | $4.00 | $4.04 | $3.82 | 63,100,740 |
| 2021-08-09 | $3.98 | $4.04 | $3.97 | $4.03 | $3.81 | 72,644,760 |
| 2021-08-06 | $3.98 | $3.99 | $3.96 | $3.98 | $3.77 | 35,091,310 |
| 2021-08-05 | $3.98 | $4.01 | $3.97 | $3.98 | $3.77 | 37,359,650 |
| 2021-08-04 | $4.00 | $4.00 | $3.97 | $3.98 | $3.77 | 45,808,830 |
| 2021-08-03 | $4.00 | $4.01 | $3.97 | $3.99 | $3.78 | 56,689,950 |
| 2021-08-02 | $3.98 | $4.05 | $3.95 | $4.01 | $3.79 | 80,083,490 |
| 2021-07-30 | $4.00 | $4.01 | $3.96 | $3.98 | $3.77 | 66,705,090 |
| 2021-07-29 | $4.08 | $4.09 | $4.01 | $4.01 | $3.79 | 78,503,570 |
| 2021-07-28 | $4.06 | $4.11 | $4.05 | $4.06 | $3.84 | 75,284,620 |
| 2021-07-27 | $4.12 | $4.14 | $4.05 | $4.05 | $3.83 | 70,758,930 |
| 2021-07-26 | $4.20 | $4.20 | $4.11 | $4.12 | $3.90 | 92,020,510 |
| 2021-07-23 | $4.21 | $4.22 | $4.19 | $4.20 | $3.97 | 39,135,380 |
| 2021-07-22 | $4.19 | $4.23 | $4.18 | $4.21 | $3.98 | 54,094,650 |
| 2021-07-21 | $4.18 | $4.20 | $4.17 | $4.18 | $3.96 | 51,801,810 |
| 2021-07-20 | $4.19 | $4.20 | $4.17 | $4.17 | $3.95 | 48,942,420 |
| 2021-07-19 | $4.22 | $4.23 | $4.17 | $4.21 | $3.98 | 94,998,840 |
| 2021-07-16 | $4.26 | $4.27 | $4.23 | $4.24 | $4.01 | 62,246,200 |
| 2021-07-15 | $4.24 | $4.29 | $4.22 | $4.27 | $4.04 | 70,743,720 |
| 2021-07-14 | $4.35 | $4.35 | $4.24 | $4.25 | $4.02 | 133,865,520 |
| 2021-07-13 | $4.35 | $4.36 | $4.33 | $4.34 | $4.11 | 55,465,380 |
| 2021-07-12 | $4.36 | $4.37 | $4.34 | $4.34 | $4.11 | 62,425,350 |
| 2021-07-08 | $4.38 | $4.38 | $4.34 | $4.35 | $4.12 | 55,836,640 |
| 2021-07-07 | $4.37 | $4.39 | $4.36 | $4.37 | $4.14 | 43,254,030 |
| 2021-07-06 | $4.37 | $4.39 | $4.35 | $4.38 | $4.14 | 69,927,800 |
| 2021-07-05 | $4.40 | $4.40 | $4.36 | $4.38 | $4.14 | 60,000,010 |
| 2021-07-02 | $4.41 | $4.42 | $4.38 | $4.39 | $4.15 | 59,320,230 |
| 2021-07-01 | $4.42 | $4.43 | $4.41 | $4.41 | $4.17 | 46,536,250 |
| 2021-06-30 | $4.42 | $4.44 | $4.41 | $4.41 | $4.17 | 32,329,060 |
| 2021-06-29 | $4.44 | $4.45 | $4.41 | $4.41 | $4.17 | 46,902,810 |
| 2021-06-28 | $4.45 | $4.46 | $4.43 | $4.45 | $4.21 | 45,383,930 |
| 2021-06-25 | $4.44 | $4.47 | $4.43 | $4.46 | $4.22 | 68,632,320 |
| 2021-06-24 | $4.44 | $4.45 | $4.41 | $4.44 | $4.20 | 72,534,070 |
| 2021-06-23 | $4.64 | $4.65 | $4.63 | $4.63 | $4.18 | 66,318,690 |
| 2021-06-22 | $4.64 | $4.65 | $4.62 | $4.64 | $4.19 | 72,156,670 |
| 2021-06-21 | $4.64 | $4.64 | $4.62 | $4.64 | $4.19 | 46,296,660 |
| 2021-06-18 | $4.63 | $4.64 | $4.62 | $4.64 | $4.19 | 67,052,170 |
| 2021-06-17 | $4.64 | $4.64 | $4.61 | $4.62 | $4.17 | 37,982,730 |
| 2021-06-16 | $4.61 | $4.64 | $4.60 | $4.64 | $4.19 | 46,441,380 |
| 2021-06-15 | $4.66 | $4.67 | $4.61 | $4.61 | $4.17 | 67,981,820 |
| 2021-06-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.22 | 0 |
| 2021-06-11 | $4.67 | $4.68 | $4.64 | $4.67 | $4.22 | 86,270,930 |
| 2021-06-10 | $4.68 | $4.69 | $4.66 | $4.67 | $4.22 | 66,012,970 |
| 2021-06-09 | $4.68 | $4.70 | $4.67 | $4.67 | $4.22 | 54,893,470 |
| 2021-06-08 | $4.68 | $4.69 | $4.66 | $4.69 | $4.24 | 51,893,760 |
| 2021-06-07 | $4.70 | $4.70 | $4.67 | $4.68 | $4.23 | 49,300,050 |
| 2021-06-04 | $4.68 | $4.73 | $4.67 | $4.69 | $4.24 | 70,889,620 |
| 2021-06-03 | $4.69 | $4.71 | $4.68 | $4.68 | $4.23 | 50,150,630 |
| 2021-06-02 | $4.70 | $4.70 | $4.67 | $4.69 | $4.24 | 49,584,110 |
| 2021-06-01 | $4.72 | $4.72 | $4.68 | $4.69 | $4.24 | 51,843,230 |
| 2021-05-31 | $4.73 | $4.73 | $4.70 | $4.72 | $4.26 | 59,476,780 |
| 2021-05-28 | $4.73 | $4.74 | $4.71 | $4.72 | $4.26 | 88,517,850 |
| 2021-05-27 | $4.74 | $4.75 | $4.71 | $4.74 | $4.28 | 108,655,850 |
| 2021-05-26 | $4.72 | $4.75 | $4.71 | $4.73 | $4.27 | 96,645,560 |
| 2021-05-25 | $4.68 | $4.75 | $4.66 | $4.74 | $4.28 | 118,878,120 |
| 2021-05-24 | $4.68 | $4.70 | $4.67 | $4.68 | $4.23 | 43,213,960 |
| 2021-05-21 | $4.68 | $4.70 | $4.67 | $4.68 | $4.23 | 54,952,790 |
| 2021-05-20 | $4.69 | $4.69 | $4.66 | $4.69 | $4.24 | 59,004,550 |
| 2021-05-19 | $4.70 | $4.71 | $4.67 | $4.69 | $4.24 | 60,945,560 |
| 2021-05-18 | $4.69 | $4.70 | $4.66 | $4.68 | $4.23 | 35,181,950 |
| 2021-05-17 | $4.67 | $4.71 | $4.66 | $4.69 | $4.24 | 70,272,900 |
| 2021-05-14 | $4.64 | $4.69 | $4.62 | $4.68 | $4.23 | 87,345,960 |
| 2021-05-13 | $4.63 | $4.65 | $4.62 | $4.63 | $4.18 | 55,370,890 |
| 2021-05-12 | $4.61 | $4.65 | $4.59 | $4.64 | $4.19 | 76,324,370 |
| 2021-05-11 | $4.60 | $4.62 | $4.58 | $4.62 | $4.17 | 72,179,680 |
| 2021-05-10 | $4.68 | $4.69 | $4.58 | $4.61 | $4.17 | 126,527,350 |
| 2021-05-07 | $4.70 | $4.72 | $4.67 | $4.68 | $4.23 | 89,760,850 |
| 2021-05-06 | $4.70 | $4.76 | $4.69 | $4.70 | $4.25 | 87,477,670 |
| 2021-05-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.25 | 0 |
| 2021-05-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.25 | 0 |
| 2021-04-30 | $4.75 | $4.75 | $4.68 | $4.70 | $4.25 | 77,300,870 |
| 2021-04-29 | $4.68 | $4.76 | $4.65 | $4.75 | $4.29 | 71,292,040 |
| 2021-04-28 | $4.74 | $4.75 | $4.67 | $4.68 | $4.23 | 89,608,510 |
| 2021-04-27 | $4.82 | $4.82 | $4.74 | $4.74 | $4.28 | 84,237,190 |
| 2021-04-26 | $4.87 | $4.87 | $4.82 | $4.82 | $4.36 | 58,289,720 |
| 2021-04-23 | $4.87 | $4.89 | $4.85 | $4.86 | $4.39 | 60,252,130 |
| 2021-04-22 | $4.93 | $4.94 | $4.87 | $4.87 | $4.40 | 131,117,370 |
| 2021-04-21 | $4.94 | $4.96 | $4.92 | $4.93 | $4.45 | 68,286,390 |
| 2021-04-20 | $4.95 | $4.96 | $4.93 | $4.94 | $4.46 | 53,218,580 |
| 2021-04-19 | $4.94 | $4.96 | $4.93 | $4.95 | $4.47 | 62,176,890 |
| 2021-04-16 | $4.92 | $4.95 | $4.92 | $4.94 | $4.46 | 39,102,180 |
| 2021-04-15 | $4.94 | $4.96 | $4.91 | $4.92 | $4.45 | 67,695,990 |
| 2021-04-14 | $4.96 | $4.97 | $4.94 | $4.94 | $4.46 | 39,331,710 |
| 2021-04-13 | $4.95 | $4.97 | $4.94 | $4.96 | $4.48 | 56,307,730 |
| 2021-04-12 | $4.92 | $4.97 | $4.92 | $4.95 | $4.47 | 98,093,480 |
| 2021-04-09 | $4.93 | $4.95 | $4.92 | $4.94 | $4.46 | 50,259,810 |
| 2021-04-08 | $4.92 | $4.95 | $4.92 | $4.94 | $4.46 | 65,772,800 |
| 2021-04-07 | $4.96 | $4.96 | $4.92 | $4.93 | $4.45 | 105,822,170 |
| 2021-04-06 | $4.99 | $4.99 | $4.96 | $4.97 | $4.49 | 101,055,990 |
| 2021-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.51 | 0 |
| 2021-04-02 | $5.01 | $5.02 | $4.98 | $4.99 | $4.51 | 125,131,570 |
| 2021-04-01 | $5.03 | $5.04 | $5.00 | $5.01 | $4.53 | 125,922,470 |
| 2021-03-31 | $5.03 | $5.07 | $4.97 | $5.05 | $4.56 | 389,552,740 |
| 2021-03-30 | $5.24 | $5.27 | $5.22 | $5.27 | $4.76 | 100,109,140 |
| 2021-03-29 | $5.19 | $5.24 | $5.17 | $5.24 | $4.73 | 123,205,110 |
| 2021-03-26 | $5.19 | $5.21 | $5.17 | $5.18 | $4.68 | 65,014,670 |
| 2021-03-25 | $5.23 | $5.24 | $5.18 | $5.18 | $4.68 | 64,144,310 |
| 2021-03-24 | $5.22 | $5.24 | $5.20 | $5.21 | $4.71 | 73,554,760 |
| 2021-03-23 | $5.22 | $5.26 | $5.21 | $5.23 | $4.73 | 81,513,690 |
| 2021-03-22 | $5.15 | $5.22 | $5.15 | $5.22 | $4.72 | 101,290,220 |
| 2021-03-19 | $5.25 | $5.27 | $5.13 | $5.13 | $4.64 | 231,060,560 |
| 2021-03-18 | $5.25 | $5.28 | $5.24 | $5.25 | $4.74 | 82,361,210 |
| 2021-03-17 | $5.28 | $5.29 | $5.24 | $5.24 | $4.73 | 90,504,460 |
| 2021-03-16 | $5.29 | $5.32 | $5.27 | $5.29 | $4.78 | 104,019,400 |
| 2021-03-15 | $5.26 | $5.30 | $5.24 | $5.28 | $4.77 | 156,941,720 |
| 2021-03-12 | $5.23 | $5.27 | $5.21 | $5.26 | $4.75 | 131,255,700 |
| 2021-03-11 | $5.21 | $5.26 | $5.20 | $5.23 | $4.73 | 135,633,440 |
| 2021-03-10 | $5.19 | $5.22 | $5.17 | $5.19 | $4.69 | 92,937,500 |
| 2021-03-09 | $5.21 | $5.24 | $5.16 | $5.18 | $4.68 | 133,899,310 |
| 2021-03-08 | $5.23 | $5.27 | $5.19 | $5.20 | $4.70 | 131,264,700 |
| 2021-03-05 | $5.22 | $5.24 | $5.18 | $5.23 | $4.73 | 97,416,790 |
| 2021-03-04 | $5.20 | $5.25 | $5.20 | $5.22 | $4.72 | 117,659,010 |
| 2021-03-03 | $5.15 | $5.24 | $5.14 | $5.22 | $4.72 | 116,708,190 |
| 2021-03-02 | $5.18 | $5.19 | $5.13 | $5.14 | $4.64 | 83,427,360 |
| 2021-03-01 | $5.20 | $5.21 | $5.17 | $5.17 | $4.67 | 71,244,200 |
| 2021-02-26 | $5.22 | $5.26 | $5.18 | $5.18 | $4.68 | 139,048,980 |
| 2021-02-25 | $5.21 | $5.27 | $5.20 | $5.25 | $4.74 | 138,226,060 |
| 2021-02-24 | $5.25 | $5.27 | $5.18 | $5.19 | $4.69 | 130,973,170 |
| 2021-02-23 | $5.25 | $5.30 | $5.23 | $5.23 | $4.73 | 121,165,340 |
| 2021-02-22 | $5.25 | $5.32 | $5.23 | $5.25 | $4.74 | 229,892,440 |
| 2021-02-19 | $5.23 | $5.29 | $5.21 | $5.25 | $4.74 | 137,097,910 |
| 2021-02-18 | $5.21 | $5.28 | $5.21 | $5.23 | $4.73 | 167,824,170 |
| 2021-02-17 | $5.16 | $5.16 | $5.16 | $5.16 | $4.66 | 0 |
| 2021-02-16 | $5.16 | $5.16 | $5.16 | $5.16 | $4.66 | 0 |
| 2021-02-15 | $5.16 | $5.16 | $5.16 | $5.16 | $4.66 | 0 |
| 2021-02-12 | $5.16 | $5.16 | $5.16 | $5.16 | $4.66 | 0 |
| 2021-02-11 | $5.16 | $5.16 | $5.16 | $5.16 | $4.66 | 0 |
| 2021-02-10 | $5.13 | $5.20 | $5.13 | $5.16 | $4.66 | 97,211,790 |
| 2021-02-09 | $5.16 | $5.16 | $5.11 | $5.14 | $4.64 | 74,950,030 |
| 2021-02-08 | $5.18 | $5.19 | $5.14 | $5.16 | $4.66 | 109,707,720 |
| 2021-02-05 | $5.08 | $5.19 | $5.06 | $5.17 | $4.67 | 187,058,340 |
| 2021-02-04 | $5.08 | $5.12 | $5.06 | $5.08 | $4.59 | 89,266,930 |
| 2021-02-03 | $5.10 | $5.12 | $5.07 | $5.09 | $4.60 | 78,683,770 |
| 2021-02-02 | $5.14 | $5.16 | $5.09 | $5.10 | $4.61 | 80,789,260 |
| 2021-02-01 | $5.11 | $5.16 | $5.08 | $5.14 | $4.64 | 98,819,240 |
| 2021-01-29 | $5.12 | $5.14 | $5.09 | $5.11 | $4.62 | 78,503,370 |
| 2021-01-28 | $5.13 | $5.14 | $5.08 | $5.12 | $4.63 | 116,330,320 |
| 2021-01-27 | $5.15 | $5.19 | $5.13 | $5.14 | $4.64 | 78,475,110 |
| 2021-01-26 | $5.13 | $5.17 | $5.12 | $5.13 | $4.64 | 74,459,730 |
| 2021-01-25 | $5.15 | $5.15 | $5.12 | $5.13 | $4.64 | 84,618,990 |
| 2021-01-22 | $5.21 | $5.22 | $5.14 | $5.14 | $4.64 | 112,419,200 |
| 2021-01-21 | $5.22 | $5.25 | $5.20 | $5.21 | $4.71 | 81,555,120 |
| 2021-01-20 | $5.26 | $5.29 | $5.21 | $5.22 | $4.72 | 101,989,220 |
| 2021-01-19 | $5.25 | $5.29 | $5.21 | $5.27 | $4.76 | 115,638,980 |
| 2021-01-18 | $5.24 | $5.27 | $5.21 | $5.23 | $4.73 | 120,276,580 |
| 2021-01-15 | $5.21 | $5.35 | $5.21 | $5.24 | $4.73 | 204,543,880 |
| 2021-01-14 | $5.18 | $5.23 | $5.16 | $5.19 | $4.69 | 101,894,140 |
| 2021-01-13 | $5.19 | $5.20 | $5.15 | $5.19 | $4.69 | 95,248,230 |
| 2021-01-12 | $5.16 | $5.19 | $5.13 | $5.19 | $4.69 | 89,283,430 |
| 2021-01-11 | $5.21 | $5.23 | $5.15 | $5.15 | $4.65 | 114,780,530 |
| 2021-01-08 | $5.20 | $5.24 | $5.18 | $5.21 | $4.71 | 98,886,700 |
| 2021-01-07 | $5.21 | $5.22 | $5.15 | $5.20 | $4.70 | 89,178,600 |
| 2021-01-06 | $5.16 | $5.21 | $5.16 | $5.19 | $4.69 | 70,155,000 |
| 2021-01-05 | $5.19 | $5.20 | $5.15 | $5.17 | $4.67 | 83,085,050 |
| 2021-01-04 | $5.21 | $5.22 | $5.16 | $5.20 | $4.70 | 86,280,510 |
| 2021-01-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.70 | 0 |
| 2020-12-31 | $5.17 | $5.22 | $5.15 | $5.20 | $4.70 | 80,366,760 |
| 2020-12-30 | $5.16 | $5.17 | $5.13 | $5.17 | $4.67 | 49,521,980 |
| 2020-12-29 | $5.16 | $5.18 | $5.15 | $5.16 | $4.66 | 48,866,960 |
| 2020-12-28 | $5.18 | $5.18 | $5.14 | $5.16 | $4.66 | 60,779,940 |
| 2020-12-25 | $5.16 | $5.18 | $5.15 | $5.18 | $4.68 | 47,291,760 |
| 2020-12-24 | $5.13 | $5.17 | $5.12 | $5.14 | $4.64 | 62,517,710 |
| 2020-12-23 | $5.13 | $5.14 | $5.11 | $5.12 | $4.63 | 59,984,370 |
| 2020-12-22 | $5.17 | $5.18 | $5.12 | $5.12 | $4.63 | 85,745,730 |
| 2020-12-21 | $5.19 | $5.20 | $5.15 | $5.17 | $4.67 | 64,786,680 |
| 2020-12-18 | $5.21 | $5.23 | $5.17 | $5.20 | $4.70 | 55,477,690 |
| 2020-12-17 | $5.19 | $5.23 | $5.16 | $5.22 | $4.72 | 64,897,410 |
| 2020-12-16 | $5.19 | $5.22 | $5.18 | $5.19 | $4.69 | 53,865,230 |
| 2020-12-15 | $5.23 | $5.23 | $5.17 | $5.18 | $4.68 | 79,656,940 |
| 2020-12-14 | $5.24 | $5.29 | $5.21 | $5.22 | $4.72 | 82,644,500 |
| 2020-12-11 | $5.32 | $5.35 | $5.19 | $5.19 | $4.69 | 114,968,680 |
| 2020-12-10 | $5.37 | $5.38 | $5.28 | $5.30 | $4.79 | 79,535,020 |
| 2020-12-09 | $5.35 | $5.40 | $5.34 | $5.36 | $4.84 | 131,917,810 |
| 2020-12-08 | $5.30 | $5.34 | $5.28 | $5.32 | $4.81 | 81,814,960 |
| 2020-12-07 | $5.35 | $5.36 | $5.26 | $5.28 | $4.77 | 98,016,550 |
| 2020-12-04 | $5.38 | $5.38 | $5.30 | $5.36 | $4.84 | 113,652,360 |
| 2020-12-03 | $5.38 | $5.42 | $5.35 | $5.39 | $4.87 | 99,272,710 |
| 2020-12-02 | $5.42 | $5.44 | $5.36 | $5.37 | $4.85 | 106,038,760 |
| 2020-12-01 | $5.29 | $5.43 | $5.27 | $5.41 | $4.89 | 171,980,370 |
| 2020-11-30 | $5.37 | $5.50 | $5.30 | $5.30 | $4.79 | 293,782,320 |
| 2020-11-27 | $5.24 | $5.35 | $5.23 | $5.35 | $4.83 | 189,523,670 |
| 2020-11-26 | $5.20 | $5.24 | $5.19 | $5.23 | $4.73 | 69,917,730 |
| 2020-11-25 | $5.22 | $5.26 | $5.19 | $5.20 | $4.70 | 113,325,610 |
| 2020-11-24 | $5.24 | $5.26 | $5.21 | $5.21 | $4.71 | 83,424,220 |
| 2020-11-23 | $5.18 | $5.25 | $5.17 | $5.23 | $4.73 | 123,213,360 |
| 2020-11-20 | $5.20 | $5.20 | $5.16 | $5.19 | $4.69 | 60,545,750 |
| 2020-11-19 | $5.21 | $5.23 | $5.19 | $5.21 | $4.71 | 66,677,040 |
| 2020-11-18 | $5.16 | $5.24 | $5.15 | $5.21 | $4.71 | 118,935,610 |
| 2020-11-17 | $5.16 | $5.18 | $5.14 | $5.17 | $4.67 | 70,288,230 |
| 2020-11-16 | $5.15 | $5.17 | $5.14 | $5.16 | $4.66 | 72,996,140 |
| 2020-11-13 | $5.17 | $5.17 | $5.12 | $5.13 | $4.64 | 86,073,330 |
| 2020-11-12 | $5.22 | $5.24 | $5.17 | $5.17 | $4.67 | 85,302,860 |
| 2020-11-11 | $5.21 | $5.26 | $5.18 | $5.23 | $4.73 | 87,357,250 |
| 2020-11-10 | $5.25 | $5.29 | $5.21 | $5.22 | $4.72 | 86,762,680 |
| 2020-11-09 | $5.20 | $5.24 | $5.19 | $5.22 | $4.72 | 93,721,110 |
| 2020-11-06 | $5.18 | $5.20 | $5.16 | $5.17 | $4.67 | 68,270,680 |
| 2020-11-05 | $5.17 | $5.19 | $5.15 | $5.17 | $4.67 | 59,261,010 |
| 2020-11-04 | $5.18 | $5.19 | $5.13 | $5.15 | $4.65 | 67,670,390 |
| 2020-11-03 | $5.13 | $5.20 | $5.12 | $5.16 | $4.66 | 76,992,620 |
| 2020-11-02 | $5.20 | $5.21 | $5.12 | $5.13 | $4.64 | 188,489,400 |
| 2020-10-30 | $5.28 | $5.34 | $5.26 | $5.28 | $4.77 | 72,007,650 |
| 2020-10-29 | $5.27 | $5.31 | $5.26 | $5.28 | $4.77 | 66,806,020 |
| 2020-10-28 | $5.32 | $5.33 | $5.29 | $5.30 | $4.79 | 84,089,260 |
| 2020-10-27 | $5.36 | $5.36 | $5.32 | $5.32 | $4.81 | 76,855,250 |
| 2020-10-26 | $5.44 | $5.45 | $5.36 | $5.37 | $4.85 | 95,988,290 |
| 2020-10-23 | $5.38 | $5.46 | $5.38 | $5.42 | $4.90 | 125,323,630 |
| 2020-10-22 | $5.39 | $5.46 | $5.36 | $5.40 | $4.88 | 81,059,260 |
| 2020-10-21 | $5.35 | $5.41 | $5.32 | $5.40 | $4.88 | 121,220,360 |
| 2020-10-20 | $5.39 | $5.39 | $5.34 | $5.35 | $4.83 | 82,940,390 |
| 2020-10-19 | $5.41 | $5.51 | $5.38 | $5.40 | $4.88 | 167,153,980 |
| 2020-10-16 | $5.34 | $5.43 | $5.34 | $5.39 | $4.87 | 124,862,330 |
| 2020-10-15 | $5.32 | $5.39 | $5.31 | $5.35 | $4.83 | 82,375,140 |
| 2020-10-14 | $5.34 | $5.36 | $5.31 | $5.33 | $4.82 | 58,747,130 |
| 2020-10-13 | $5.37 | $5.37 | $5.33 | $5.34 | $4.82 | 66,902,690 |
| 2020-10-12 | $5.31 | $5.39 | $5.29 | $5.37 | $4.85 | 120,768,380 |
| 2020-10-09 | $5.30 | $5.33 | $5.29 | $5.30 | $4.79 | 89,559,280 |
| 2020-10-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-10-07 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-10-06 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-10-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-10-02 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-10-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.79 | 0 |
| 2020-09-30 | $5.32 | $5.34 | $5.29 | $5.30 | $4.79 | 54,891,600 |
| 2020-09-29 | $5.34 | $5.35 | $5.30 | $5.30 | $4.79 | 41,682,450 |
| 2020-09-28 | $5.31 | $5.34 | $5.31 | $5.33 | $4.82 | 38,934,550 |
| 2020-09-25 | $5.36 | $5.37 | $5.29 | $5.31 | $4.80 | 84,297,810 |
| 2020-09-24 | $5.41 | $5.41 | $5.35 | $5.37 | $4.85 | 68,786,060 |
| 2020-09-23 | $5.42 | $5.43 | $5.40 | $5.41 | $4.89 | 64,037,640 |
| 2020-09-22 | $5.44 | $5.47 | $5.41 | $5.42 | $4.90 | 78,433,730 |
| 2020-09-21 | $5.50 | $5.51 | $5.45 | $5.45 | $4.92 | 64,848,360 |
| 2020-09-18 | $5.45 | $5.50 | $5.43 | $5.50 | $4.97 | 109,399,930 |
| 2020-09-17 | $5.46 | $5.47 | $5.44 | $5.44 | $4.92 | 59,952,080 |
| 2020-09-16 | $5.46 | $5.48 | $5.44 | $5.47 | $4.94 | 54,098,410 |
| 2020-09-15 | $5.45 | $5.46 | $5.44 | $5.45 | $4.92 | 47,088,250 |
| 2020-09-14 | $5.45 | $5.47 | $5.44 | $5.45 | $4.92 | 51,251,400 |
| 2020-09-11 | $5.46 | $5.47 | $5.44 | $5.46 | $4.93 | 60,747,810 |
| 2020-09-10 | $5.50 | $5.50 | $5.45 | $5.47 | $4.94 | 90,140,200 |
| 2020-09-09 | $5.50 | $5.51 | $5.48 | $5.48 | $4.95 | 86,268,250 |
| 2020-09-08 | $5.49 | $5.52 | $5.48 | $5.51 | $4.98 | 82,958,530 |
| 2020-09-07 | $5.50 | $5.52 | $5.47 | $5.48 | $4.95 | 93,151,490 |
| 2020-09-04 | $5.52 | $5.53 | $5.50 | $5.52 | $4.99 | 94,361,100 |
| 2020-09-03 | $5.54 | $5.56 | $5.52 | $5.53 | $5.00 | 74,763,570 |
| 2020-09-02 | $5.55 | $5.56 | $5.51 | $5.53 | $5.00 | 102,254,660 |
| 2020-09-01 | $5.53 | $5.58 | $5.52 | $5.56 | $5.02 | 108,562,350 |
| 2020-08-31 | $5.58 | $5.62 | $5.53 | $5.55 | $5.01 | 160,499,980 |
| 2020-08-28 | $5.52 | $5.59 | $5.51 | $5.59 | $5.05 | 110,044,470 |
| 2020-08-27 | $5.54 | $5.55 | $5.51 | $5.53 | $5.00 | 72,441,500 |
| 2020-08-26 | $5.57 | $5.58 | $5.53 | $5.53 | $5.00 | 81,816,900 |
| 2020-08-25 | $5.59 | $5.61 | $5.55 | $5.56 | $5.02 | 81,261,450 |
| 2020-08-24 | $5.61 | $5.62 | $5.58 | $5.58 | $5.04 | 71,988,310 |
| 2020-08-21 | $5.60 | $5.61 | $5.57 | $5.60 | $5.06 | 83,502,170 |
| 2020-08-20 | $5.63 | $5.63 | $5.58 | $5.59 | $5.05 | 102,606,870 |
| 2020-08-19 | $5.69 | $5.69 | $5.63 | $5.63 | $5.09 | 109,389,910 |
| 2020-08-18 | $5.73 | $5.74 | $5.66 | $5.68 | $5.13 | 128,748,900 |
| 2020-08-17 | $5.63 | $5.78 | $5.63 | $5.72 | $5.17 | 278,289,320 |
| 2020-08-14 | $5.59 | $5.64 | $5.58 | $5.63 | $5.09 | 95,408,050 |
| 2020-08-13 | $5.63 | $5.63 | $5.59 | $5.59 | $5.05 | 65,758,090 |
| 2020-08-12 | $5.58 | $5.62 | $5.56 | $5.62 | $5.08 | 113,843,090 |
| 2020-08-11 | $5.59 | $5.67 | $5.57 | $5.58 | $5.04 | 140,994,560 |
| 2020-08-10 | $5.57 | $5.61 | $5.55 | $5.60 | $5.06 | 107,137,600 |
| 2020-08-07 | $5.60 | $5.60 | $5.54 | $5.56 | $5.02 | 100,371,690 |
| 2020-08-06 | $5.60 | $5.63 | $5.55 | $5.60 | $5.06 | 100,944,770 |
| 2020-08-05 | $5.65 | $5.65 | $5.56 | $5.59 | $5.05 | 106,809,380 |
| 2020-08-04 | $5.58 | $5.67 | $5.56 | $5.65 | $5.11 | 193,211,440 |
| 2020-08-03 | $5.56 | $5.58 | $5.54 | $5.56 | $5.02 | 135,875,170 |
| 2020-07-31 | $5.54 | $5.59 | $5.50 | $5.54 | $5.01 | 123,505,120 |
| 2020-07-30 | $5.60 | $5.60 | $5.54 | $5.54 | $5.01 | 85,956,190 |
| 2020-07-29 | $5.53 | $5.60 | $5.52 | $5.59 | $5.05 | 101,206,920 |
| 2020-07-28 | $5.54 | $5.57 | $5.52 | $5.53 | $5.00 | 77,196,490 |
| 2020-07-27 | $5.56 | $5.56 | $5.50 | $5.52 | $4.99 | 94,194,750 |
| 2020-07-24 | $5.60 | $5.61 | $5.50 | $5.52 | $4.99 | 158,519,500 |
| 2020-07-23 | $5.62 | $5.66 | $5.55 | $5.61 | $5.07 | 131,801,690 |
| 2020-07-22 | $5.67 | $5.72 | $5.63 | $5.64 | $5.10 | 148,799,420 |
| 2020-07-21 | $5.72 | $5.72 | $5.64 | $5.66 | $5.11 | 114,172,210 |
| 2020-07-20 | $5.61 | $5.73 | $5.60 | $5.70 | $5.15 | 185,635,510 |
| 2020-07-17 | $5.65 | $5.67 | $5.57 | $5.60 | $5.06 | 136,530,710 |
| 2020-07-16 | $5.68 | $5.73 | $5.61 | $5.62 | $5.08 | 200,573,240 |
| 2020-07-15 | $5.77 | $5.79 | $5.64 | $5.65 | $5.11 | 207,848,970 |
| 2020-07-14 | $5.83 | $5.86 | $5.70 | $5.74 | $5.19 | 230,664,820 |
| 2020-07-13 | $5.90 | $5.93 | $5.80 | $5.85 | $5.29 | 309,603,030 |
| 2020-07-10 | $6.43 | $6.46 | $6.25 | $6.27 | $5.33 | 310,827,800 |
| 2020-07-09 | $6.51 | $6.53 | $6.42 | $6.44 | $5.47 | 263,904,540 |
| 2020-07-08 | $6.51 | $6.60 | $6.48 | $6.52 | $5.54 | 334,276,330 |
| 2020-07-07 | $6.53 | $6.72 | $6.40 | $6.52 | $5.54 | 483,473,590 |
| 2020-07-06 | $5.99 | $6.47 | $5.99 | $6.44 | $5.47 | 537,544,320 |
| 2020-07-03 | $5.86 | $5.96 | $5.86 | $5.94 | $5.05 | 188,724,610 |
| 2020-07-02 | $5.74 | $5.86 | $5.73 | $5.86 | $4.98 | 168,633,830 |
| 2020-07-01 | $5.68 | $5.76 | $5.66 | $5.75 | $4.89 | 108,018,330 |
| 2020-06-30 | $5.67 | $5.69 | $5.66 | $5.67 | $4.82 | 54,020,590 |
| 2020-06-29 | $5.69 | $5.71 | $5.64 | $5.66 | $4.81 | 77,023,310 |
| 2020-06-26 | $5.67 | $5.67 | $5.67 | $5.67 | $4.82 | 0 |
| 2020-06-25 | $5.67 | $5.67 | $5.67 | $5.67 | $4.82 | 0 |
| 2020-06-24 | $5.66 | $5.69 | $5.66 | $5.67 | $4.82 | 58,617,730 |
| 2020-06-23 | $5.66 | $5.67 | $5.64 | $5.65 | $4.80 | 51,984,810 |
| 2020-06-22 | $5.67 | $5.70 | $5.66 | $5.67 | $4.82 | 68,510,870 |
| 2020-06-19 | $5.65 | $5.70 | $5.64 | $5.67 | $4.82 | 91,403,160 |
| 2020-06-18 | $5.64 | $5.67 | $5.61 | $5.64 | $4.79 | 61,872,020 |
| 2020-06-17 | $5.64 | $5.66 | $5.63 | $5.65 | $4.80 | 42,227,990 |
| 2020-06-16 | $5.65 | $5.66 | $5.63 | $5.65 | $4.80 | 54,719,860 |
| 2020-06-15 | $5.66 | $5.66 | $5.61 | $5.62 | $4.78 | 109,584,180 |
| 2020-06-12 | $5.66 | $5.69 | $5.65 | $5.68 | $4.83 | 115,936,990 |
| 2020-06-11 | $5.74 | $5.75 | $5.68 | $5.69 | $4.84 | 93,217,470 |
| 2020-06-10 | $5.78 | $5.79 | $5.74 | $5.74 | $4.88 | 60,899,360 |
| 2020-06-09 | $5.75 | $5.80 | $5.74 | $5.78 | $4.91 | 69,917,410 |
| 2020-06-08 | $5.76 | $5.78 | $5.75 | $5.75 | $4.89 | 56,311,350 |
| 2020-06-05 | $5.75 | $5.76 | $5.73 | $5.76 | $4.89 | 37,523,910 |
| 2020-06-04 | $5.81 | $5.81 | $5.73 | $5.74 | $4.88 | 53,806,290 |
| 2020-06-03 | $5.80 | $5.84 | $5.77 | $5.77 | $4.90 | 66,874,280 |
| 2020-06-02 | $5.75 | $5.80 | $5.74 | $5.78 | $4.91 | 59,065,050 |
| 2020-06-01 | $5.72 | $5.77 | $5.72 | $5.76 | $4.89 | 55,424,800 |
| 2020-05-29 | $5.74 | $5.76 | $5.69 | $5.69 | $4.84 | 48,592,960 |
| 2020-05-28 | $5.72 | $5.79 | $5.71 | $5.76 | $4.89 | 50,934,730 |
| 2020-05-27 | $5.70 | $5.74 | $5.69 | $5.71 | $4.85 | 44,501,820 |
| 2020-05-26 | $5.71 | $5.72 | $5.69 | $5.70 | $4.84 | 39,782,430 |
| 2020-05-25 | $5.72 | $5.72 | $5.67 | $5.70 | $4.84 | 35,001,770 |
| 2020-05-22 | $5.76 | $5.77 | $5.67 | $5.68 | $4.83 | 70,677,240 |
| 2020-05-21 | $5.82 | $5.82 | $5.76 | $5.76 | $4.89 | 32,299,850 |
| 2020-05-20 | $5.79 | $5.82 | $5.78 | $5.80 | $4.93 | 42,034,010 |
| 2020-05-19 | $5.82 | $5.82 | $5.78 | $5.80 | $4.93 | 36,746,910 |
| 2020-05-18 | $5.77 | $5.81 | $5.76 | $5.78 | $4.91 | 39,032,920 |
| 2020-05-15 | $5.78 | $5.80 | $5.75 | $5.76 | $4.89 | 42,768,430 |
| 2020-05-14 | $5.78 | $5.78 | $5.76 | $5.77 | $4.90 | 44,647,560 |
| 2020-05-13 | $5.78 | $5.80 | $5.76 | $5.79 | $4.92 | 45,745,990 |
| 2020-05-12 | $5.82 | $5.84 | $5.78 | $5.79 | $4.92 | 52,036,000 |
| 2020-05-11 | $5.83 | $5.87 | $5.82 | $5.82 | $4.95 | 48,828,520 |
| 2020-05-08 | $5.82 | $5.85 | $5.81 | $5.84 | $4.96 | 57,168,550 |
| 2020-05-07 | $5.84 | $5.84 | $5.80 | $5.80 | $4.93 | 54,734,470 |
| 2020-05-06 | $5.80 | $5.87 | $5.78 | $5.84 | $4.96 | 99,955,810 |
| 2020-05-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.01 | 0 |
| 2020-05-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.01 | 0 |
| 2020-05-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.01 | 0 |
| 2020-04-30 | $5.87 | $5.91 | $5.84 | $5.89 | $5.01 | 83,403,170 |
| 2020-04-29 | $5.77 | $5.87 | $5.76 | $5.87 | $4.99 | 87,767,290 |
| 2020-04-28 | $5.77 | $5.78 | $5.71 | $5.75 | $4.89 | 59,990,970 |
| 2020-04-27 | $5.72 | $5.78 | $5.71 | $5.76 | $4.89 | 70,661,730 |
| 2020-04-24 | $5.69 | $5.72 | $5.65 | $5.70 | $4.84 | 61,439,740 |
| 2020-04-23 | $5.71 | $5.71 | $5.66 | $5.69 | $4.84 | 63,564,140 |
| 2020-04-22 | $5.70 | $5.70 | $5.67 | $5.70 | $4.84 | 69,386,300 |
| 2020-04-21 | $5.73 | $5.74 | $5.68 | $5.70 | $4.84 | 69,903,370 |
| 2020-04-20 | $5.79 | $5.80 | $5.72 | $5.73 | $4.87 | 81,635,590 |
| 2020-04-17 | $5.81 | $5.82 | $5.77 | $5.79 | $4.92 | 75,143,960 |
| 2020-04-16 | $5.75 | $5.79 | $5.74 | $5.78 | $4.91 | 53,225,470 |
| 2020-04-15 | $5.77 | $5.79 | $5.76 | $5.76 | $4.89 | 55,253,840 |
| 2020-04-14 | $5.74 | $5.78 | $5.71 | $5.78 | $4.91 | 76,259,770 |
| 2020-04-13 | $5.76 | $5.76 | $5.70 | $5.70 | $4.84 | 35,234,160 |
| 2020-04-10 | $5.80 | $5.80 | $5.73 | $5.77 | $4.90 | 61,137,090 |
| 2020-04-09 | $5.80 | $5.82 | $5.78 | $5.78 | $4.91 | 62,324,480 |
| 2020-04-08 | $5.77 | $5.80 | $5.75 | $5.78 | $4.91 | 67,593,030 |
| 2020-04-07 | $5.78 | $5.80 | $5.75 | $5.78 | $4.91 | 111,104,500 |
| 2020-04-06 | $5.71 | $5.71 | $5.71 | $5.71 | $4.85 | 0 |
| 2020-04-03 | $5.70 | $5.72 | $5.68 | $5.71 | $4.85 | 54,920,470 |
| 2020-04-02 | $5.68 | $5.72 | $5.66 | $5.72 | $4.86 | 69,844,930 |
| 2020-04-01 | $5.70 | $5.75 | $5.68 | $5.69 | $4.84 | 80,746,440 |
| 2020-03-31 | $5.76 | $5.78 | $5.70 | $5.71 | $4.85 | 117,089,560 |
| 2020-03-30 | $5.67 | $5.75 | $5.65 | $5.70 | $4.84 | 110,254,660 |
| 2020-03-27 | $5.70 | $5.72 | $5.66 | $5.71 | $4.85 | 82,077,570 |
| 2020-03-26 | $5.64 | $5.71 | $5.61 | $5.67 | $4.82 | 81,823,750 |
| 2020-03-25 | $5.70 | $5.72 | $5.64 | $5.66 | $4.81 | 75,668,110 |
| 2020-03-24 | $5.58 | $5.65 | $5.58 | $5.63 | $4.78 | 77,317,850 |
| 2020-03-23 | $5.50 | $5.55 | $5.48 | $5.54 | $4.71 | 67,280,460 |
| 2020-03-20 | $5.52 | $5.61 | $5.49 | $5.60 | $4.76 | 89,827,630 |
| 2020-03-19 | $5.60 | $5.61 | $5.46 | $5.48 | $4.66 | 124,212,440 |
| 2020-03-18 | $5.71 | $5.72 | $5.59 | $5.60 | $4.76 | 81,174,500 |
| 2020-03-17 | $5.70 | $5.77 | $5.64 | $5.70 | $4.84 | 95,571,290 |
| 2020-03-16 | $5.79 | $5.80 | $5.68 | $5.68 | $4.83 | 103,318,860 |
| 2020-03-13 | $5.69 | $5.80 | $5.64 | $5.78 | $4.91 | 122,444,310 |
| 2020-03-12 | $5.79 | $5.80 | $5.76 | $5.80 | $4.93 | 75,700,720 |
| 2020-03-11 | $5.85 | $5.86 | $5.80 | $5.81 | $4.94 | 60,740,650 |
| 2020-03-10 | $5.76 | $5.86 | $5.75 | $5.84 | $4.96 | 102,663,910 |
| 2020-03-09 | $5.84 | $5.85 | $5.76 | $5.79 | $4.92 | 132,702,500 |
| 2020-03-06 | $5.90 | $5.94 | $5.87 | $5.90 | $5.01 | 72,813,950 |
| 2020-03-05 | $5.88 | $5.96 | $5.86 | $5.95 | $5.06 | 139,365,900 |
| 2020-03-04 | $5.82 | $5.87 | $5.82 | $5.86 | $4.98 | 56,967,140 |
| 2020-03-03 | $5.83 | $5.87 | $5.82 | $5.84 | $4.96 | 84,608,880 |
| 2020-03-02 | $5.74 | $5.82 | $5.73 | $5.81 | $4.94 | 85,119,950 |
| 2020-02-28 | $5.81 | $5.83 | $5.72 | $5.72 | $4.86 | 116,398,170 |
| 2020-02-27 | $5.84 | $5.87 | $5.82 | $5.85 | $4.97 | 71,652,300 |
| 2020-02-26 | $5.78 | $5.86 | $5.76 | $5.84 | $4.96 | 98,149,880 |
| 2020-02-25 | $5.81 | $5.83 | $5.78 | $5.81 | $4.94 | 98,034,800 |
| 2020-02-24 | $5.91 | $5.93 | $5.85 | $5.86 | $4.98 | 106,772,120 |
| 2020-02-21 | $5.92 | $5.95 | $5.89 | $5.91 | $5.02 | 95,581,080 |
| 2020-02-20 | $5.91 | $5.95 | $5.86 | $5.94 | $5.05 | 93,673,580 |
| 2020-02-19 | $5.90 | $5.94 | $5.88 | $5.89 | $5.01 | 66,720,180 |
| 2020-02-18 | $5.94 | $5.95 | $5.89 | $5.90 | $5.01 | 70,888,990 |
| 2020-02-17 | $5.88 | $5.97 | $5.87 | $5.96 | $5.06 | 80,435,260 |
| 2020-02-14 | $5.84 | $5.89 | $5.84 | $5.89 | $5.01 | 42,512,230 |
| 2020-02-13 | $5.90 | $5.91 | $5.85 | $5.86 | $4.98 | 51,979,720 |
| 2020-02-12 | $5.89 | $5.91 | $5.86 | $5.90 | $5.01 | 49,723,580 |
| 2020-02-11 | $5.88 | $5.93 | $5.87 | $5.90 | $5.01 | 55,660,300 |
| 2020-02-10 | $5.85 | $5.88 | $5.84 | $5.86 | $4.98 | 55,323,480 |
| 2020-02-07 | $5.87 | $5.89 | $5.82 | $5.89 | $5.01 | 69,093,390 |
| 2020-02-06 | $5.89 | $5.92 | $5.83 | $5.91 | $5.02 | 87,386,820 |
| 2020-02-05 | $5.85 | $5.90 | $5.78 | $5.84 | $4.96 | 86,698,980 |
| 2020-02-04 | $5.70 | $5.86 | $5.65 | $5.83 | $4.95 | 146,504,540 |
| 2020-02-03 | $5.57 | $5.81 | $5.57 | $5.69 | $4.84 | 225,712,140 |
| 2020-01-31 | $6.08 | $6.08 | $6.08 | $6.08 | $5.17 | 0 |
| 2020-01-30 | $6.08 | $6.08 | $6.08 | $6.08 | $5.17 | 0 |
| 2020-01-29 | $6.08 | $6.08 | $6.08 | $6.08 | $5.17 | 0 |
| 2020-01-28 | $6.08 | $6.08 | $6.08 | $6.08 | $5.17 | 0 |
| 2020-01-27 | $6.08 | $6.08 | $6.08 | $6.08 | $5.17 | 0 |
| 2020-01-24 | $6.08 | $6.08 | $6.08 | $6.08 | $5.17 | 0 |
| 2020-01-23 | $6.23 | $6.25 | $6.08 | $6.08 | $5.17 | 117,284,150 |
| 2020-01-22 | $6.26 | $6.33 | $6.21 | $6.26 | $5.32 | 61,125,000 |
| 2020-01-21 | $6.30 | $6.31 | $6.25 | $6.25 | $5.31 | 62,017,420 |
| 2020-01-20 | $6.29 | $6.32 | $6.29 | $6.32 | $5.37 | 45,150,780 |
| 2020-01-17 | $6.31 | $6.34 | $6.27 | $6.29 | $5.35 | 44,472,370 |
| 2020-01-16 | $6.33 | $6.34 | $6.29 | $6.30 | $5.35 | 39,147,430 |
| 2020-01-15 | $6.38 | $6.39 | $6.32 | $6.32 | $5.37 | 45,376,580 |
| 2020-01-14 | $6.36 | $6.41 | $6.35 | $6.38 | $5.42 | 58,946,980 |
| 2020-01-13 | $6.34 | $6.35 | $6.32 | $6.35 | $5.40 | 50,239,600 |
| 2020-01-10 | $6.32 | $6.34 | $6.30 | $6.33 | $5.38 | 42,751,280 |
| 2020-01-09 | $6.32 | $6.34 | $6.30 | $6.31 | $5.36 | 59,926,460 |
| 2020-01-08 | $6.32 | $6.33 | $6.26 | $6.29 | $5.35 | 69,352,320 |
| 2020-01-07 | $6.32 | $6.36 | $6.30 | $6.33 | $5.38 | 57,401,870 |
| 2020-01-06 | $6.32 | $6.37 | $6.28 | $6.30 | $5.35 | 80,216,810 |
| 2020-01-03 | $6.37 | $6.38 | $6.34 | $6.34 | $5.39 | 59,912,440 |
| 2020-01-02 | $6.36 | $6.40 | $6.35 | $6.36 | $5.40 | 104,366,480 |
| 2020-01-01 | $6.31 | $6.31 | $6.31 | $6.31 | $5.36 | 0 |
| 2019-12-31 | $6.30 | $6.33 | $6.27 | $6.31 | $5.36 | 52,114,790 |
| 2019-12-30 | $6.26 | $6.33 | $6.24 | $6.31 | $5.36 | 62,119,000 |
| 2019-12-27 | $6.24 | $6.31 | $6.24 | $6.27 | $5.33 | 70,011,540 |
| 2019-12-26 | $6.23 | $6.26 | $6.21 | $6.25 | $5.31 | 41,182,400 |
| 2019-12-25 | $6.25 | $6.26 | $6.22 | $6.23 | $5.29 | 32,870,920 |
| 2019-12-24 | $6.26 | $6.27 | $6.23 | $6.26 | $5.32 | 31,375,170 |
| 2019-12-23 | $6.30 | $6.31 | $6.23 | $6.25 | $5.31 | 57,057,320 |
| 2019-12-20 | $6.30 | $6.32 | $6.27 | $6.30 | $5.35 | 60,262,340 |
| 2019-12-19 | $6.28 | $6.33 | $6.28 | $6.30 | $5.35 | 69,491,590 |
| 2019-12-18 | $6.31 | $6.35 | $6.28 | $6.29 | $5.35 | 99,743,830 |
| 2019-12-17 | $6.26 | $6.37 | $6.24 | $6.32 | $5.37 | 124,492,050 |
| 2019-12-16 | $6.27 | $6.27 | $6.23 | $6.25 | $5.31 | 69,397,560 |
| 2019-12-13 | $6.21 | $6.28 | $6.21 | $6.27 | $5.33 | 109,545,560 |
| 2019-12-12 | $6.21 | $6.21 | $6.18 | $6.19 | $5.26 | 31,184,030 |
| 2019-12-11 | $6.21 | $6.21 | $6.17 | $6.20 | $5.27 | 38,039,660 |
| 2019-12-10 | $6.20 | $6.21 | $6.19 | $6.19 | $5.26 | 25,318,080 |
| 2019-12-09 | $6.19 | $6.21 | $6.17 | $6.21 | $5.28 | 36,673,310 |
| 2019-12-06 | $6.19 | $6.20 | $6.17 | $6.19 | $5.26 | 33,197,070 |
| 2019-12-05 | $6.18 | $6.20 | $6.15 | $6.18 | $5.25 | 40,730,220 |
| 2019-12-04 | $6.18 | $6.18 | $6.13 | $6.16 | $5.23 | 35,763,040 |
| 2019-12-03 | $6.16 | $6.18 | $6.14 | $6.18 | $5.25 | 32,445,480 |
| 2019-12-02 | $6.16 | $6.19 | $6.15 | $6.17 | $5.24 | 38,128,420 |
| 2019-11-29 | $6.14 | $6.19 | $6.13 | $6.17 | $5.24 | 58,898,190 |
| 2019-11-28 | $6.14 | $6.17 | $6.13 | $6.16 | $5.23 | 36,188,590 |
| 2019-11-27 | $6.18 | $6.19 | $6.15 | $6.15 | $5.23 | 35,761,160 |
| 2019-11-26 | $6.19 | $6.20 | $6.14 | $6.19 | $5.26 | 96,644,900 |
| 2019-11-25 | $6.10 | $6.18 | $6.08 | $6.18 | $5.25 | 65,160,360 |
| 2019-11-22 | $6.10 | $6.12 | $6.07 | $6.08 | $5.17 | 47,408,430 |
| 2019-11-21 | $6.07 | $6.10 | $6.06 | $6.08 | $5.17 | 43,436,450 |
| 2019-11-20 | $6.13 | $6.14 | $6.08 | $6.08 | $5.17 | 40,847,730 |
| 2019-11-19 | $6.12 | $6.15 | $6.11 | $6.13 | $5.21 | 34,924,760 |
| 2019-11-18 | $6.11 | $6.14 | $6.08 | $6.14 | $5.22 | 43,012,170 |
| 2019-11-15 | $6.12 | $6.13 | $6.09 | $6.10 | $5.18 | 32,631,380 |
| 2019-11-14 | $6.14 | $6.14 | $6.08 | $6.10 | $5.18 | 46,885,580 |
| 2019-11-13 | $6.13 | $6.15 | $6.10 | $6.12 | $5.20 | 45,624,010 |
| 2019-11-12 | $6.15 | $6.17 | $6.12 | $6.15 | $5.23 | 44,275,710 |
| 2019-11-11 | $6.19 | $6.19 | $6.12 | $6.13 | $5.21 | 60,702,800 |
| 2019-11-08 | $6.27 | $6.29 | $6.19 | $6.20 | $5.27 | 58,550,020 |
| 2019-11-07 | $6.27 | $6.30 | $6.24 | $6.26 | $5.32 | 42,628,170 |
| 2019-11-06 | $6.26 | $6.31 | $6.24 | $6.26 | $5.32 | 69,391,630 |
| 2019-11-05 | $6.20 | $6.32 | $6.19 | $6.26 | $5.32 | 121,130,260 |
| 2019-11-04 | $6.19 | $6.23 | $6.17 | $6.19 | $5.26 | 70,399,050 |
| 2019-11-01 | $6.13 | $6.21 | $6.10 | $6.18 | $5.25 | 70,897,340 |
| 2019-10-31 | $6.17 | $6.18 | $6.11 | $6.15 | $5.23 | 46,018,520 |
| 2019-10-30 | $6.16 | $6.19 | $6.11 | $6.16 | $5.23 | 47,336,660 |
| 2019-10-29 | $6.19 | $6.19 | $6.15 | $6.16 | $5.23 | 37,407,090 |
| 2019-10-28 | $6.19 | $6.25 | $6.16 | $6.18 | $5.25 | 58,015,210 |
| 2019-10-25 | $6.19 | $6.20 | $6.14 | $6.19 | $5.26 | 45,964,140 |
| 2019-10-24 | $6.17 | $6.24 | $6.15 | $6.19 | $5.26 | 66,808,970 |
| 2019-10-23 | $6.18 | $6.20 | $6.14 | $6.14 | $5.22 | 45,682,640 |
| 2019-10-22 | $6.18 | $6.19 | $6.14 | $6.16 | $5.23 | 44,896,820 |
| 2019-10-21 | $6.09 | $6.17 | $6.08 | $6.15 | $5.23 | 48,354,370 |
| 2019-10-18 | $6.24 | $6.28 | $6.09 | $6.09 | $5.18 | 79,339,650 |
| 2019-10-17 | $6.21 | $6.26 | $6.20 | $6.22 | $5.29 | 41,361,380 |
| 2019-10-16 | $6.28 | $6.34 | $6.20 | $6.23 | $5.29 | 87,523,030 |
| 2019-10-15 | $6.27 | $6.30 | $6.22 | $6.26 | $5.32 | 79,433,610 |
| 2019-10-14 | $6.19 | $6.37 | $6.18 | $6.27 | $5.33 | 163,231,020 |
| 2019-10-11 | $6.13 | $6.18 | $6.10 | $6.17 | $5.24 | 108,424,460 |
| 2019-10-10 | $6.13 | $6.16 | $6.09 | $6.11 | $5.19 | 72,244,250 |
| 2019-10-09 | $6.05 | $6.16 | $6.05 | $6.14 | $5.22 | 104,760,520 |
| 2019-10-08 | $6.00 | $6.13 | $6.00 | $6.08 | $5.17 | 82,333,600 |
| 2019-10-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.12 | 0 |
| 2019-10-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.12 | 0 |
| 2019-10-03 | $6.02 | $6.02 | $6.02 | $6.02 | $5.12 | 0 |
| 2019-10-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.12 | 0 |
| 2019-10-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.12 | 0 |
| 2019-09-30 | $6.03 | $6.08 | $6.02 | $6.02 | $5.12 | 75,487,210 |
| 2019-09-27 | $6.06 | $6.08 | $6.01 | $6.04 | $5.13 | 58,142,650 |
| 2019-09-26 | $6.04 | $6.11 | $6.03 | $6.06 | $5.15 | 80,942,190 |
| 2019-09-25 | $6.04 | $6.07 | $6.01 | $6.03 | $5.12 | 52,258,680 |
| 2019-09-24 | $6.05 | $6.08 | $6.02 | $6.04 | $5.13 | 41,678,350 |
| 2019-09-23 | $6.07 | $6.08 | $6.02 | $6.05 | $5.14 | 41,673,690 |
| 2019-09-20 | $6.08 | $6.11 | $6.06 | $6.09 | $5.18 | 68,286,110 |
| 2019-09-19 | $6.07 | $6.08 | $6.04 | $6.08 | $5.17 | 37,284,630 |
| 2019-09-18 | $6.09 | $6.09 | $6.05 | $6.05 | $5.14 | 46,815,350 |
| 2019-09-17 | $6.12 | $6.13 | $6.04 | $6.06 | $5.15 | 64,707,740 |
| 2019-09-16 | $6.18 | $6.18 | $6.09 | $6.13 | $5.21 | 47,973,710 |
| 2019-09-13 | $6.17 | $6.17 | $6.17 | $6.17 | $5.24 | 0 |
| 2019-09-12 | $6.18 | $6.18 | $6.13 | $6.17 | $5.24 | 47,452,090 |
| 2019-09-11 | $6.12 | $6.15 | $6.10 | $6.15 | $5.23 | 69,218,510 |
| 2019-09-10 | $6.09 | $6.10 | $6.07 | $6.10 | $5.18 | 50,667,650 |
| 2019-09-09 | $6.12 | $6.14 | $6.07 | $6.09 | $5.18 | 70,567,570 |
| 2019-09-06 | $6.09 | $6.10 | $6.06 | $6.08 | $5.17 | 78,311,980 |
| 2019-09-05 | $6.03 | $6.11 | $6.02 | $6.06 | $5.15 | 103,936,310 |
| 2019-09-04 | $5.93 | $6.01 | $5.92 | $6.01 | $5.11 | 73,741,910 |
| 2019-09-03 | $5.90 | $5.92 | $5.87 | $5.90 | $5.01 | 46,100,350 |
| 2019-09-02 | $5.84 | $5.91 | $5.82 | $5.88 | $5.00 | 76,198,490 |
| 2019-08-30 | $5.85 | $5.88 | $5.79 | $5.81 | $4.94 | 51,912,740 |
| 2019-08-29 | $5.82 | $5.85 | $5.80 | $5.83 | $4.95 | 43,418,160 |
| 2019-08-28 | $5.84 | $5.86 | $5.82 | $5.83 | $4.95 | 41,182,060 |
| 2019-08-27 | $5.80 | $5.87 | $5.79 | $5.82 | $4.95 | 102,880,070 |
| 2019-08-26 | $5.76 | $5.79 | $5.74 | $5.78 | $4.91 | 70,726,280 |
| 2019-08-23 | $5.81 | $5.84 | $5.78 | $5.83 | $4.95 | 52,224,240 |
| 2019-08-22 | $5.83 | $5.84 | $5.80 | $5.81 | $4.94 | 34,454,010 |
| 2019-08-21 | $5.82 | $5.84 | $5.80 | $5.82 | $4.95 | 41,314,920 |
| 2019-08-20 | $5.81 | $5.86 | $5.81 | $5.82 | $4.95 | 60,611,140 |
| 2019-08-19 | $5.77 | $5.83 | $5.73 | $5.83 | $4.95 | 71,472,410 |
| 2019-08-16 | $5.78 | $5.81 | $5.76 | $5.77 | $4.90 | 41,553,980 |
| 2019-08-15 | $5.73 | $5.80 | $5.72 | $5.79 | $4.92 | 38,280,450 |
| 2019-08-14 | $5.84 | $5.85 | $5.79 | $5.79 | $4.92 | 36,112,760 |
| 2019-08-13 | $5.81 | $5.82 | $5.78 | $5.80 | $4.93 | 38,381,450 |
| 2019-08-12 | $5.78 | $5.85 | $5.76 | $5.83 | $4.95 | 50,564,070 |
| 2019-08-09 | $5.78 | $5.80 | $5.75 | $5.78 | $4.91 | 46,215,100 |
| 2019-08-08 | $5.76 | $5.80 | $5.75 | $5.77 | $4.90 | 54,985,140 |
| 2019-08-07 | $5.79 | $5.80 | $5.74 | $5.74 | $4.88 | 66,395,080 |
| 2019-08-06 | $5.78 | $5.82 | $5.76 | $5.77 | $4.90 | 94,560,960 |
| 2019-08-05 | $5.94 | $5.95 | $5.84 | $5.85 | $4.97 | 93,855,740 |
| 2019-08-02 | $5.96 | $5.98 | $5.95 | $5.96 | $5.06 | 76,469,210 |
| 2019-08-01 | $6.04 | $6.06 | $6.01 | $6.02 | $5.12 | 51,711,680 |
| 2019-07-31 | $6.07 | $6.08 | $6.03 | $6.07 | $5.16 | 53,904,430 |
| 2019-07-30 | $6.04 | $6.10 | $6.03 | $6.07 | $5.16 | 55,980,240 |
| 2019-07-29 | $6.04 | $6.05 | $6.02 | $6.04 | $5.13 | 47,343,260 |
| 2019-07-26 | $6.03 | $6.05 | $6.02 | $6.04 | $5.13 | 47,600,800 |
| 2019-07-25 | $6.00 | $6.05 | $5.99 | $6.05 | $5.14 | 55,222,360 |
| 2019-07-24 | $5.99 | $6.03 | $5.98 | $6.00 | $5.10 | 54,336,320 |
| 2019-07-23 | $5.97 | $5.99 | $5.96 | $5.98 | $5.08 | 35,023,620 |
| 2019-07-22 | $6.01 | $6.02 | $5.96 | $5.97 | $5.07 | 48,453,800 |
| 2019-07-19 | $5.97 | $6.02 | $5.96 | $6.00 | $5.10 | 45,011,030 |
| 2019-07-18 | $5.96 | $5.98 | $5.94 | $5.96 | $5.06 | 35,962,790 |
| 2019-07-17 | $5.98 | $6.00 | $5.96 | $5.96 | $5.06 | 35,791,470 |
| 2019-07-16 | $6.01 | $6.02 | $5.99 | $6.00 | $5.10 | 28,332,960 |
| 2019-07-15 | $6.01 | $6.04 | $5.93 | $6.01 | $5.11 | 69,226,150 |
| 2019-07-12 | $5.99 | $6.06 | $5.99 | $6.03 | $5.12 | 51,573,010 |
| 2019-07-11 | $6.00 | $6.03 | $5.98 | $5.99 | $5.09 | 39,816,790 |
| 2019-07-10 | $6.00 | $6.00 | $5.96 | $5.98 | $5.08 | 37,246,380 |
| 2019-07-09 | $6.01 | $6.02 | $5.96 | $5.98 | $5.08 | 47,691,000 |
| 2019-07-08 | $6.07 | $6.09 | $5.98 | $6.00 | $5.10 | 89,469,700 |
| 2019-07-05 | $6.13 | $6.13 | $6.08 | $6.09 | $5.18 | 89,774,280 |
| 2019-07-04 | $6.47 | $6.49 | $6.43 | $6.44 | $5.18 | 109,627,240 |
| 2019-07-03 | $6.43 | $6.48 | $6.41 | $6.46 | $5.20 | 93,408,940 |
| 2019-07-02 | $6.42 | $6.44 | $6.40 | $6.44 | $5.18 | 84,664,730 |
| 2019-07-01 | $6.41 | $6.43 | $6.39 | $6.42 | $5.17 | 96,311,580 |
| 2019-06-28 | $6.37 | $6.37 | $6.32 | $6.35 | $5.11 | 49,588,650 |
| 2019-06-27 | $6.36 | $6.41 | $6.35 | $6.36 | $5.12 | 61,991,370 |
| 2019-06-26 | $6.35 | $6.38 | $6.33 | $6.34 | $5.10 | 37,931,760 |
| 2019-06-25 | $6.41 | $6.42 | $6.33 | $6.34 | $5.10 | 83,376,060 |
| 2019-06-24 | $6.39 | $6.41 | $6.38 | $6.41 | $5.16 | 54,056,470 |
| 2019-06-21 | $6.41 | $6.43 | $6.38 | $6.39 | $5.14 | 110,774,740 |
| 2019-06-20 | $6.34 | $6.48 | $6.33 | $6.40 | $5.15 | 156,113,050 |
| 2019-06-19 | $6.37 | $6.38 | $6.32 | $6.34 | $5.10 | 89,138,570 |
| 2019-06-18 | $6.28 | $6.32 | $6.28 | $6.31 | $5.08 | 56,438,780 |
| 2019-06-17 | $6.29 | $6.33 | $6.28 | $6.28 | $5.05 | 57,033,240 |
| 2019-06-14 | $6.33 | $6.34 | $6.27 | $6.29 | $5.06 | 72,574,760 |
| 2019-06-13 | $6.27 | $6.30 | $6.25 | $6.28 | $5.05 | 54,186,970 |
| 2019-06-12 | $6.26 | $6.28 | $6.25 | $6.27 | $5.05 | 54,091,540 |
| 2019-06-11 | $6.25 | $6.29 | $6.23 | $6.28 | $5.05 | 94,434,390 |
| 2019-06-10 | $6.22 | $6.27 | $6.21 | $6.23 | $5.01 | 85,360,010 |
| 2019-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $4.99 | 0 |
| 2019-06-06 | $6.20 | $6.22 | $6.17 | $6.20 | $4.99 | 67,758,220 |
| 2019-06-05 | $6.19 | $6.22 | $6.18 | $6.19 | $4.98 | 64,639,310 |
| 2019-06-04 | $6.16 | $6.18 | $6.14 | $6.18 | $4.97 | 52,193,130 |
| 2019-06-03 | $6.12 | $6.17 | $6.11 | $6.17 | $4.97 | 102,823,050 |
| 2019-05-31 | $6.13 | $6.15 | $6.11 | $6.11 | $4.92 | 52,520,110 |
| 2019-05-30 | $6.14 | $6.15 | $6.10 | $6.13 | $4.93 | 57,378,380 |
| 2019-05-29 | $6.15 | $6.17 | $6.12 | $6.13 | $4.93 | 70,943,110 |
| 2019-05-28 | $6.13 | $6.18 | $6.11 | $6.18 | $4.97 | 131,275,540 |
| 2019-05-27 | $6.10 | $6.16 | $6.05 | $6.14 | $4.94 | 87,887,430 |
| 2019-05-24 | $6.09 | $6.12 | $6.08 | $6.10 | $4.91 | 57,077,650 |
| 2019-05-23 | $6.10 | $6.12 | $6.06 | $6.08 | $4.89 | 82,108,930 |
| 2019-05-22 | $6.13 | $6.15 | $6.10 | $6.11 | $4.92 | 74,954,620 |
| 2019-05-21 | $6.12 | $6.17 | $6.11 | $6.12 | $4.93 | 82,442,950 |
| 2019-05-20 | $6.09 | $6.15 | $6.09 | $6.11 | $4.92 | 73,874,320 |
| 2019-05-17 | $6.15 | $6.16 | $6.07 | $6.08 | $4.89 | 103,899,610 |
| 2019-05-16 | $6.14 | $6.16 | $6.12 | $6.14 | $4.94 | 76,975,170 |
| 2019-05-15 | $6.13 | $6.18 | $6.12 | $6.15 | $4.95 | 79,377,460 |
| 2019-05-14 | $6.10 | $6.17 | $6.10 | $6.11 | $4.92 | 93,472,860 |
| 2019-05-13 | $6.15 | $6.17 | $6.12 | $6.14 | $4.94 | 63,565,280 |
| 2019-05-10 | $6.15 | $6.22 | $6.10 | $6.19 | $4.98 | 108,231,850 |
| 2019-05-09 | $6.18 | $6.21 | $6.10 | $6.12 | $4.93 | 101,375,350 |
| 2019-05-08 | $6.19 | $6.24 | $6.17 | $6.19 | $4.98 | 97,292,970 |
| 2019-05-07 | $6.25 | $6.28 | $6.21 | $6.24 | $5.02 | 112,335,910 |
| 2019-05-06 | $6.31 | $6.32 | $6.16 | $6.23 | $5.01 | 217,365,960 |
| 2019-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.15 | 0 |
| 2019-05-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.15 | 0 |
| 2019-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.15 | 0 |
| 2019-04-30 | $6.38 | $6.44 | $6.34 | $6.40 | $5.15 | 119,318,710 |
| 2019-04-29 | $6.30 | $6.41 | $6.29 | $6.38 | $5.14 | 145,705,970 |
| 2019-04-26 | $6.36 | $6.39 | $6.28 | $6.28 | $5.05 | 134,377,200 |
| 2019-04-25 | $6.44 | $6.45 | $6.37 | $6.38 | $5.14 | 120,869,580 |
| 2019-04-24 | $6.50 | $6.50 | $6.36 | $6.44 | $5.18 | 109,638,030 |
| 2019-04-23 | $6.50 | $6.52 | $6.47 | $6.47 | $5.21 | 100,028,610 |
| 2019-04-22 | $6.63 | $6.64 | $6.49 | $6.50 | $5.23 | 160,893,540 |
| 2019-04-19 | $6.61 | $6.68 | $6.58 | $6.63 | $5.34 | 109,920,170 |
| 2019-04-18 | $6.64 | $6.66 | $6.60 | $6.61 | $5.32 | 89,621,270 |
| 2019-04-17 | $6.68 | $6.71 | $6.63 | $6.64 | $5.34 | 197,838,890 |
| 2019-04-16 | $6.46 | $6.70 | $6.45 | $6.69 | $5.38 | 347,550,760 |
| 2019-04-15 | $6.59 | $6.64 | $6.50 | $6.50 | $5.23 | 210,727,250 |
| 2019-04-12 | $6.49 | $6.54 | $6.45 | $6.51 | $5.24 | 77,563,640 |
| 2019-04-11 | $6.52 | $6.59 | $6.46 | $6.49 | $5.22 | 115,520,160 |
| 2019-04-10 | $6.55 | $6.56 | $6.48 | $6.53 | $5.26 | 142,995,600 |
| 2019-04-09 | $6.61 | $6.63 | $6.53 | $6.56 | $5.28 | 153,707,290 |
| 2019-04-08 | $6.60 | $6.73 | $6.54 | $6.61 | $5.32 | 252,268,930 |
| 2019-04-05 | $6.56 | $6.56 | $6.56 | $6.56 | $5.28 | 0 |
| 2019-04-04 | $6.50 | $6.59 | $6.49 | $6.56 | $5.28 | 199,301,720 |
| 2019-04-03 | $6.42 | $6.50 | $6.40 | $6.50 | $5.23 | 150,864,330 |
| 2019-04-02 | $6.48 | $6.50 | $6.43 | $6.45 | $5.19 | 140,127,430 |
| 2019-04-01 | $6.39 | $6.50 | $6.39 | $6.46 | $5.20 | 193,533,480 |
| 2019-03-29 | $6.19 | $6.37 | $6.18 | $6.34 | $5.10 | 131,049,790 |
| 2019-03-28 | $6.22 | $6.23 | $6.16 | $6.20 | $4.99 | 98,559,760 |
| 2019-03-27 | $6.26 | $6.31 | $6.22 | $6.25 | $5.03 | 81,488,920 |
| 2019-03-26 | $6.32 | $6.33 | $6.22 | $6.26 | $5.04 | 94,515,810 |
| 2019-03-25 | $6.38 | $6.38 | $6.28 | $6.29 | $5.06 | 152,193,400 |
| 2019-03-22 | $6.46 | $6.47 | $6.40 | $6.42 | $5.17 | 109,114,500 |
| 2019-03-21 | $6.48 | $6.50 | $6.44 | $6.45 | $5.19 | 107,318,200 |
| 2019-03-20 | $6.48 | $6.53 | $6.45 | $6.48 | $5.22 | 92,081,290 |
| 2019-03-19 | $6.54 | $6.56 | $6.48 | $6.50 | $5.23 | 102,490,340 |
| 2019-03-18 | $6.45 | $6.54 | $6.43 | $6.54 | $5.26 | 171,412,790 |
| 2019-03-15 | $6.44 | $6.51 | $6.43 | $6.45 | $5.19 | 100,313,870 |
| 2019-03-14 | $6.44 | $6.52 | $6.42 | $6.44 | $5.18 | 103,253,200 |
| 2019-03-13 | $6.46 | $6.53 | $6.40 | $6.44 | $5.18 | 126,316,940 |
| 2019-03-12 | $6.46 | $6.55 | $6.42 | $6.45 | $5.19 | 148,742,450 |
| 2019-03-11 | $6.38 | $6.46 | $6.38 | $6.43 | $5.18 | 138,115,480 |
| 2019-03-08 | $6.56 | $6.56 | $6.39 | $6.40 | $5.15 | 189,641,250 |
| 2019-03-07 | $6.74 | $6.74 | $6.63 | $6.65 | $5.35 | 196,368,560 |
| 2019-03-06 | $6.75 | $6.81 | $6.68 | $6.75 | $5.43 | 186,045,170 |
| 2019-03-05 | $6.72 | $6.76 | $6.69 | $6.75 | $5.43 | 150,112,930 |
| 2019-03-04 | $6.73 | $6.92 | $6.67 | $6.74 | $5.42 | 319,047,340 |
| 2019-03-01 | $6.54 | $6.71 | $6.43 | $6.69 | $5.38 | 213,152,050 |
| 2019-02-28 | $6.54 | $6.62 | $6.49 | $6.53 | $5.26 | 137,020,900 |
| 2019-02-27 | $6.49 | $6.72 | $6.46 | $6.56 | $5.28 | 284,826,320 |
| 2019-02-26 | $6.48 | $6.63 | $6.44 | $6.46 | $5.20 | 305,268,370 |
| 2019-02-25 | $6.10 | $6.55 | $6.10 | $6.48 | $5.22 | 359,938,850 |
| 2019-02-22 | $6.00 | $6.07 | $5.97 | $6.07 | $4.89 | 99,146,330 |
| 2019-02-21 | $6.03 | $6.06 | $5.99 | $6.00 | $4.83 | 96,808,110 |
| 2019-02-20 | $6.05 | $6.07 | $6.02 | $6.03 | $4.85 | 69,634,190 |
| 2019-02-19 | $6.03 | $6.10 | $6.01 | $6.03 | $4.85 | 121,313,950 |
| 2019-02-18 | $5.98 | $6.04 | $5.97 | $6.04 | $4.86 | 95,943,450 |
| 2019-02-15 | $6.00 | $6.03 | $5.94 | $5.95 | $4.79 | 78,503,740 |
| 2019-02-14 | $6.02 | $6.05 | $6.00 | $6.03 | $4.85 | 71,325,070 |
| 2019-02-13 | $5.94 | $6.06 | $5.92 | $6.04 | $4.86 | 121,941,780 |
| 2019-02-12 | $5.95 | $5.96 | $5.91 | $5.94 | $4.78 | 79,603,040 |
| 2019-02-11 | $5.91 | $5.95 | $5.89 | $5.94 | $4.78 | 96,767,350 |
| 2019-02-08 | $5.94 | $5.94 | $5.94 | $5.94 | $4.78 | 0 |
| 2019-02-07 | $5.94 | $5.94 | $5.94 | $5.94 | $4.78 | 0 |
| 2019-02-06 | $5.94 | $5.94 | $5.94 | $5.94 | $4.78 | 0 |
| 2019-02-05 | $5.94 | $5.94 | $5.94 | $5.94 | $4.78 | 0 |
| 2019-02-04 | $5.94 | $5.94 | $5.94 | $5.94 | $4.78 | 0 |
| 2019-02-01 | $5.97 | $5.97 | $5.90 | $5.94 | $4.78 | 81,168,060 |
| 2019-01-31 | $5.93 | $5.99 | $5.91 | $5.95 | $4.79 | 119,468,370 |
| 2019-01-30 | $5.91 | $5.94 | $5.90 | $5.91 | $4.76 | 52,224,090 |
| 2019-01-29 | $5.87 | $5.95 | $5.85 | $5.93 | $4.77 | 70,102,140 |
| 2019-01-28 | $5.92 | $5.96 | $5.85 | $5.88 | $4.73 | 60,111,140 |
| 2019-01-25 | $5.85 | $5.93 | $5.83 | $5.90 | $4.75 | 92,016,160 |
| 2019-01-24 | $5.84 | $5.86 | $5.80 | $5.83 | $4.69 | 56,510,260 |
| 2019-01-23 | $5.81 | $5.86 | $5.79 | $5.82 | $4.68 | 41,696,250 |
| 2019-01-22 | $5.84 | $5.84 | $5.78 | $5.81 | $4.68 | 47,349,440 |
| 2019-01-21 | $5.85 | $5.88 | $5.81 | $5.82 | $4.68 | 64,697,660 |
| 2019-01-18 | $5.80 | $5.86 | $5.76 | $5.83 | $4.69 | 92,972,160 |
| 2019-01-17 | $5.80 | $5.82 | $5.75 | $5.76 | $4.64 | 45,406,590 |
| 2019-01-16 | $5.78 | $5.80 | $5.76 | $5.79 | $4.66 | 35,057,630 |
| 2019-01-15 | $5.75 | $5.81 | $5.74 | $5.79 | $4.66 | 58,914,290 |
| 2019-01-14 | $5.77 | $5.78 | $5.72 | $5.73 | $4.61 | 41,282,940 |
| 2019-01-11 | $5.75 | $5.80 | $5.74 | $5.77 | $4.64 | 49,708,830 |
| 2019-01-10 | $5.74 | $5.76 | $5.71 | $5.74 | $4.62 | 57,191,980 |
| 2019-01-09 | $5.78 | $5.84 | $5.76 | $5.76 | $4.64 | 86,681,090 |
| 2019-01-08 | $5.76 | $5.78 | $5.73 | $5.75 | $4.63 | 43,396,850 |
| 2019-01-07 | $5.80 | $5.81 | $5.74 | $5.76 | $4.64 | 68,912,710 |
| 2019-01-04 | $5.64 | $5.79 | $5.63 | $5.78 | $4.65 | 84,942,360 |
| 2019-01-03 | $5.63 | $5.69 | $5.62 | $5.67 | $4.56 | 59,966,990 |
| 2019-01-02 | $5.72 | $5.73 | $5.61 | $5.65 | $4.55 | 57,941,500 |
| 2019-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $4.61 | 0 |
| 2018-12-31 | $5.73 | $5.73 | $5.73 | $5.73 | $4.61 | 0 |
| 2018-12-28 | $5.65 | $5.75 | $5.65 | $5.73 | $4.61 | 88,169,550 |
| 2018-12-27 | $5.70 | $5.71 | $5.63 | $5.65 | $4.55 | 78,294,190 |
| 2018-12-26 | $5.66 | $5.68 | $5.63 | $5.65 | $4.55 | 51,339,040 |
| 2018-12-25 | $5.66 | $5.69 | $5.58 | $5.68 | $4.57 | 93,176,770 |
| 2018-12-24 | $5.70 | $5.72 | $5.66 | $5.70 | $4.59 | 51,564,510 |
| 2018-12-21 | $5.74 | $5.75 | $5.67 | $5.72 | $4.60 | 72,201,710 |
| 2018-12-20 | $5.82 | $5.83 | $5.73 | $5.76 | $4.64 | 76,927,280 |
| 2018-12-19 | $5.86 | $5.87 | $5.82 | $5.82 | $4.68 | 39,229,970 |
| 2018-12-18 | $5.88 | $5.94 | $5.83 | $5.85 | $4.71 | 61,484,490 |
| 2018-12-17 | $5.93 | $5.95 | $5.90 | $5.92 | $4.76 | 70,371,200 |
| 2018-12-14 | $5.98 | $5.99 | $5.88 | $5.95 | $4.79 | 139,784,860 |
| 2018-12-13 | $5.99 | $6.05 | $5.96 | $6.00 | $4.83 | 78,354,530 |
| 2018-12-12 | $6.03 | $6.03 | $5.96 | $5.99 | $4.82 | 49,522,680 |
| 2018-12-11 | $6.01 | $6.03 | $5.98 | $6.00 | $4.83 | 39,902,930 |
| 2018-12-10 | $6.03 | $6.05 | $6.00 | $6.02 | $4.85 | 43,800,600 |
| 2018-12-07 | $6.08 | $6.10 | $6.06 | $6.07 | $4.89 | 24,723,140 |
| 2018-12-06 | $6.07 | $6.10 | $6.04 | $6.07 | $4.89 | 51,292,110 |
| 2018-12-05 | $6.13 | $6.17 | $6.13 | $6.13 | $4.93 | 47,831,500 |
| 2018-12-04 | $6.17 | $6.19 | $6.15 | $6.19 | $4.98 | 49,065,130 |
| 2018-12-03 | $6.20 | $6.20 | $6.14 | $6.17 | $4.97 | 83,799,740 |
| 2018-11-30 | $6.04 | $6.10 | $6.04 | $6.10 | $4.91 | 38,422,880 |
| 2018-11-29 | $6.08 | $6.10 | $6.04 | $6.04 | $4.86 | 41,193,800 |
| 2018-11-28 | $6.03 | $6.10 | $6.02 | $6.06 | $4.88 | 31,633,550 |
| 2018-11-27 | $6.08 | $6.10 | $6.01 | $6.04 | $4.86 | 34,282,990 |
| 2018-11-26 | $6.09 | $6.12 | $6.05 | $6.06 | $4.88 | 37,841,280 |
| 2018-11-23 | $6.14 | $6.16 | $6.06 | $6.06 | $4.88 | 48,960,350 |
| 2018-11-22 | $6.17 | $6.18 | $6.12 | $6.14 | $4.94 | 35,464,960 |
| 2018-11-21 | $6.13 | $6.17 | $6.13 | $6.16 | $4.96 | 45,361,900 |
| 2018-11-20 | $6.21 | $6.22 | $6.14 | $6.16 | $4.96 | 66,932,240 |
| 2018-11-19 | $6.17 | $6.24 | $6.16 | $6.23 | $5.01 | 70,536,360 |
| 2018-11-16 | $6.17 | $6.20 | $6.13 | $6.16 | $4.96 | 78,959,400 |
| 2018-11-15 | $6.14 | $6.18 | $6.12 | $6.17 | $4.97 | 71,201,840 |
| 2018-11-14 | $6.20 | $6.21 | $6.13 | $6.14 | $4.94 | 67,113,070 |
| 2018-11-13 | $6.13 | $6.24 | $6.13 | $6.21 | $5.00 | 78,138,540 |
| 2018-11-12 | $6.18 | $6.24 | $6.16 | $6.20 | $4.99 | 53,636,890 |
| 2018-11-09 | $6.23 | $6.26 | $6.13 | $6.18 | $4.97 | 65,812,580 |
| 2018-11-08 | $6.29 | $6.33 | $6.25 | $6.27 | $5.05 | 40,745,880 |
| 2018-11-07 | $6.29 | $6.34 | $6.23 | $6.24 | $5.02 | 49,245,200 |
| 2018-11-06 | $6.33 | $6.34 | $6.25 | $6.26 | $5.04 | 55,175,630 |
| 2018-11-05 | $6.38 | $6.39 | $6.32 | $6.35 | $5.11 | 48,631,420 |
| 2018-11-02 | $6.36 | $6.44 | $6.31 | $6.39 | $5.14 | 120,251,400 |
| 2018-11-01 | $6.41 | $6.41 | $6.29 | $6.29 | $5.06 | 88,464,440 |
| 2018-10-31 | $6.44 | $6.45 | $6.33 | $6.39 | $5.14 | 70,816,500 |
| 2018-10-30 | $6.37 | $6.42 | $6.33 | $6.39 | $5.14 | 93,494,500 |
| 2018-10-29 | $6.35 | $6.40 | $6.24 | $6.29 | $5.06 | 75,047,620 |
| 2018-10-26 | $6.35 | $6.38 | $6.26 | $6.28 | $5.05 | 61,808,960 |
| 2018-10-25 | $6.17 | $6.35 | $6.16 | $6.34 | $5.10 | 69,051,090 |
| 2018-10-24 | $6.20 | $6.45 | $6.20 | $6.28 | $5.05 | 106,581,940 |
| 2018-10-23 | $6.30 | $6.34 | $6.17 | $6.18 | $4.97 | 94,105,940 |
| 2018-10-22 | $6.21 | $6.40 | $6.20 | $6.34 | $5.10 | 132,701,910 |
| 2018-10-19 | $6.10 | $6.24 | $6.04 | $6.18 | $4.97 | 99,042,270 |
| 2018-10-18 | $6.15 | $6.16 | $6.05 | $6.06 | $4.88 | 57,327,120 |
| 2018-10-17 | $6.12 | $6.17 | $6.06 | $6.15 | $4.95 | 74,831,990 |
| 2018-10-16 | $6.03 | $6.14 | $6.02 | $6.05 | $4.87 | 58,173,820 |
| 2018-10-15 | $6.05 | $6.08 | $5.98 | $6.01 | $4.84 | 48,243,180 |
| 2018-10-12 | $5.96 | $6.08 | $5.93 | $6.03 | $4.85 | 72,189,820 |
| 2018-10-11 | $6.07 | $6.08 | $5.87 | $5.96 | $4.80 | 96,104,800 |
| 2018-10-10 | $6.10 | $6.18 | $6.09 | $6.18 | $4.97 | 44,557,500 |
| 2018-10-09 | $6.07 | $6.15 | $6.07 | $6.11 | $4.92 | 49,133,180 |
| 2018-10-08 | $6.20 | $6.24 | $6.06 | $6.11 | $4.92 | 98,397,660 |
| 2018-10-05 | $6.34 | $6.34 | $6.34 | $6.34 | $5.10 | 0 |
| 2018-10-04 | $6.34 | $6.34 | $6.34 | $6.34 | $5.10 | 0 |
| 2018-10-03 | $6.34 | $6.34 | $6.34 | $6.34 | $5.10 | 0 |
| 2018-10-02 | $6.34 | $6.34 | $6.34 | $6.34 | $5.10 | 0 |
| 2018-10-01 | $6.34 | $6.34 | $6.34 | $6.34 | $5.10 | 0 |
| 2018-09-28 | $6.28 | $6.41 | $6.26 | $6.34 | $5.10 | 87,478,040 |
| 2018-09-27 | $6.27 | $6.29 | $6.20 | $6.27 | $5.05 | 58,698,020 |
| 2018-09-26 | $6.19 | $6.32 | $6.18 | $6.24 | $5.02 | 87,662,950 |
| 2018-09-25 | $6.20 | $6.22 | $6.15 | $6.18 | $4.97 | 55,239,950 |
| 2018-09-24 | $6.25 | $6.25 | $6.25 | $6.25 | $5.03 | 0 |
| 2018-09-21 | $6.07 | $6.25 | $6.03 | $6.25 | $5.03 | 105,579,980 |
| 2018-09-20 | $6.05 | $6.08 | $6.03 | $6.05 | $4.87 | 50,708,300 |
| 2018-09-19 | $6.03 | $6.07 | $6.00 | $6.03 | $4.85 | 63,023,020 |
| 2018-09-18 | $5.93 | $6.04 | $5.93 | $6.03 | $4.85 | 64,892,120 |
| 2018-09-17 | $5.96 | $6.00 | $5.92 | $5.95 | $4.79 | 37,914,500 |
| 2018-09-14 | $6.00 | $6.00 | $5.95 | $5.98 | $4.81 | 30,686,380 |
| 2018-09-13 | $6.02 | $6.04 | $5.87 | $6.00 | $4.83 | 105,775,910 |
| 2018-09-12 | $5.86 | $6.02 | $5.86 | $5.98 | $4.81 | 61,182,360 |
| 2018-09-11 | $5.96 | $6.00 | $5.87 | $5.90 | $4.75 | 65,251,090 |
| 2018-09-10 | $5.96 | $6.00 | $5.94 | $5.97 | $4.81 | 37,497,330 |
| 2018-09-07 | $6.00 | $6.05 | $5.96 | $5.99 | $4.82 | 36,795,830 |
| 2018-09-06 | $6.00 | $6.06 | $5.97 | $6.00 | $4.83 | 48,858,510 |
| 2018-09-05 | $6.06 | $6.10 | $6.00 | $6.00 | $4.83 | 73,332,510 |
| 2018-09-04 | $5.99 | $6.10 | $5.97 | $6.08 | $4.89 | 72,199,080 |
| 2018-09-03 | $5.96 | $6.01 | $5.95 | $5.98 | $4.81 | 60,792,220 |
| 2018-08-31 | $5.90 | $6.00 | $5.90 | $5.97 | $4.81 | 75,673,040 |
| 2018-08-30 | $5.97 | $6.00 | $5.89 | $5.89 | $4.74 | 44,770,240 |
| 2018-08-29 | $5.98 | $6.00 | $5.95 | $5.96 | $4.80 | 26,857,470 |
| 2018-08-28 | $6.02 | $6.04 | $5.97 | $5.98 | $4.81 | 48,898,740 |
| 2018-08-27 | $5.96 | $6.03 | $5.93 | $6.03 | $4.85 | 73,949,750 |
| 2018-08-24 | $5.85 | $6.06 | $5.82 | $5.96 | $4.80 | 85,369,150 |
| 2018-08-23 | $5.86 | $5.89 | $5.81 | $5.86 | $4.72 | 39,769,290 |
| 2018-08-22 | $5.89 | $5.90 | $5.82 | $5.86 | $4.72 | 29,921,750 |
| 2018-08-21 | $5.87 | $5.93 | $5.86 | $5.89 | $4.74 | 46,541,090 |
| 2018-08-20 | $5.84 | $5.88 | $5.81 | $5.86 | $4.72 | 58,875,000 |
| 2018-08-17 | $5.84 | $5.86 | $5.78 | $5.80 | $4.67 | 36,972,220 |
| 2018-08-16 | $5.74 | $5.86 | $5.71 | $5.82 | $4.68 | 52,420,250 |
| 2018-08-15 | $5.86 | $5.86 | $5.78 | $5.78 | $4.65 | 37,546,120 |
| 2018-08-14 | $5.88 | $5.89 | $5.83 | $5.86 | $4.72 | 30,241,870 |
| 2018-08-13 | $5.93 | $5.95 | $5.81 | $5.89 | $4.74 | 56,612,340 |
| 2018-08-10 | $5.99 | $5.99 | $5.93 | $5.96 | $4.80 | 31,690,240 |
| 2018-08-09 | $5.88 | $6.01 | $5.88 | $5.97 | $4.81 | 52,182,240 |
| 2018-08-08 | $5.99 | $5.99 | $5.89 | $5.91 | $4.76 | 40,616,000 |
| 2018-08-07 | $5.87 | $5.98 | $5.85 | $5.97 | $4.81 | 53,031,460 |
| 2018-08-06 | $5.83 | $5.91 | $5.81 | $5.84 | $4.70 | 49,366,680 |
| 2018-08-03 | $5.84 | $5.90 | $5.81 | $5.82 | $4.68 | 37,056,280 |
| 2018-08-02 | $5.93 | $5.98 | $5.77 | $5.83 | $4.69 | 65,423,950 |
| 2018-08-01 | $6.10 | $6.12 | $5.94 | $5.95 | $4.79 | 63,954,470 |
| 2018-07-31 | $6.05 | $6.10 | $5.99 | $6.08 | $4.89 | 55,412,990 |
| 2018-07-30 | $5.96 | $6.06 | $5.95 | $6.05 | $4.87 | 56,243,870 |
| 2018-07-27 | $5.96 | $6.00 | $5.94 | $5.97 | $4.81 | 34,955,390 |
| 2018-07-26 | $6.01 | $6.03 | $5.95 | $5.96 | $4.80 | 53,915,100 |
| 2018-07-25 | $6.03 | $6.04 | $5.97 | $5.99 | $4.82 | 48,722,160 |
| 2018-07-24 | $6.00 | $6.07 | $5.99 | $6.01 | $4.84 | 95,931,440 |
| 2018-07-23 | $5.91 | $6.03 | $5.88 | $6.00 | $4.83 | 83,881,570 |
| 2018-07-20 | $5.77 | $5.98 | $5.72 | $5.94 | $4.78 | 94,959,850 |
| 2018-07-19 | $5.80 | $5.80 | $5.74 | $5.76 | $4.64 | 37,148,150 |
| 2018-07-18 | $5.80 | $5.85 | $5.74 | $5.75 | $4.63 | 41,232,330 |
| 2018-07-17 | $5.77 | $5.78 | $5.72 | $5.76 | $4.64 | 36,524,460 |
| 2018-07-16 | $5.81 | $5.84 | $5.73 | $5.75 | $4.63 | 42,071,750 |
| 2018-07-13 | $5.83 | $5.85 | $5.81 | $5.81 | $4.68 | 32,603,970 |
| 2018-07-12 | $5.73 | $5.88 | $5.70 | $5.82 | $4.68 | 72,346,360 |
| 2018-07-11 | $5.67 | $5.74 | $5.67 | $5.72 | $4.60 | 50,214,560 |
| 2018-07-10 | $5.85 | $5.85 | $5.77 | $5.81 | $4.68 | 47,283,450 |
| 2018-07-09 | $5.71 | $5.85 | $5.69 | $5.85 | $4.71 | 68,492,800 |
| 2018-07-06 | $5.62 | $5.72 | $5.55 | $5.71 | $4.60 | 80,871,340 |
| 2018-07-05 | $5.60 | $5.65 | $5.56 | $5.60 | $4.51 | 51,864,800 |
| 2018-07-04 | $6.86 | $6.91 | $6.79 | $6.80 | $4.50 | 49,918,370 |
| 2018-07-03 | $6.83 | $6.89 | $6.76 | $6.87 | $4.55 | 65,007,560 |
| 2018-07-02 | $6.99 | $6.99 | $6.77 | $6.81 | $4.51 | 59,775,460 |
| 2018-06-29 | $6.94 | $7.01 | $6.91 | $7.00 | $4.63 | 58,658,920 |
| 2018-06-28 | $6.84 | $6.95 | $6.84 | $6.93 | $4.59 | 64,436,410 |
| 2018-06-27 | $7.01 | $7.07 | $6.86 | $6.89 | $4.56 | 70,834,500 |
| 2018-06-26 | $7.10 | $7.11 | $6.94 | $7.04 | $4.66 | 60,782,290 |
| 2018-06-25 | $7.27 | $7.28 | $7.11 | $7.11 | $4.71 | 44,960,640 |
| 2018-06-22 | $7.25 | $7.26 | $7.20 | $7.24 | $4.79 | 44,050,130 |
| 2018-06-21 | $7.29 | $7.34 | $7.23 | $7.25 | $4.80 | 42,013,700 |
| 2018-06-20 | $7.23 | $7.35 | $7.20 | $7.30 | $4.83 | 50,614,880 |
| 2018-06-19 | $7.38 | $7.43 | $7.16 | $7.25 | $4.80 | 97,658,510 |
| 2018-06-18 | $7.45 | $7.45 | $7.45 | $7.45 | $4.93 | 0 |
| 2018-06-15 | $7.43 | $7.50 | $7.42 | $7.45 | $4.93 | 46,946,550 |
| 2018-06-14 | $7.38 | $7.46 | $7.38 | $7.44 | $4.92 | 45,006,650 |
| 2018-06-13 | $7.44 | $7.46 | $7.40 | $7.41 | $4.90 | 37,994,430 |
| 2018-06-12 | $7.49 | $7.50 | $7.44 | $7.47 | $4.94 | 41,752,740 |
| 2018-06-11 | $7.49 | $7.51 | $7.43 | $7.50 | $4.96 | 53,506,180 |
| 2018-06-08 | $7.65 | $7.66 | $7.48 | $7.51 | $4.97 | 73,672,080 |
| 2018-06-07 | $7.66 | $7.68 | $7.63 | $7.65 | $5.06 | 54,971,470 |
| 2018-06-06 | $7.68 | $7.69 | $7.64 | $7.65 | $5.06 | 34,602,910 |
| 2018-06-05 | $7.72 | $7.73 | $7.65 | $7.69 | $5.09 | 47,871,100 |
| 2018-06-04 | $7.74 | $7.78 | $7.69 | $7.72 | $5.11 | 49,521,220 |
| 2018-06-01 | $7.68 | $7.74 | $7.64 | $7.71 | $5.10 | 39,218,920 |
| 2018-05-31 | $7.65 | $7.71 | $7.63 | $7.66 | $5.07 | 71,104,490 |
| 2018-05-30 | $7.71 | $7.77 | $7.61 | $7.61 | $5.04 | 51,008,840 |
| 2018-05-29 | $7.79 | $7.83 | $7.74 | $7.77 | $5.14 | 41,831,560 |
| 2018-05-28 | $7.78 | $7.84 | $7.76 | $7.81 | $5.17 | 47,236,710 |
| 2018-05-25 | $7.83 | $7.85 | $7.76 | $7.78 | $5.15 | 31,007,140 |
| 2018-05-24 | $7.79 | $7.86 | $7.77 | $7.81 | $5.17 | 42,686,010 |
| 2018-05-23 | $7.87 | $7.87 | $7.78 | $7.79 | $5.16 | 61,488,110 |
| 2018-05-22 | $7.95 | $7.96 | $7.84 | $7.88 | $5.22 | 65,749,040 |
| 2018-05-21 | $7.94 | $7.98 | $7.93 | $7.94 | $5.26 | 55,498,240 |
| 2018-05-18 | $7.83 | $7.92 | $7.82 | $7.92 | $5.24 | 56,680,580 |
| 2018-05-17 | $7.83 | $7.87 | $7.81 | $7.83 | $5.18 | 39,186,530 |
| 2018-05-16 | $7.89 | $7.91 | $7.82 | $7.83 | $5.18 | 45,234,180 |
| 2018-05-15 | $7.95 | $7.96 | $7.88 | $7.92 | $5.24 | 45,751,420 |
| 2018-05-14 | $7.94 | $8.01 | $7.93 | $7.95 | $5.26 | 53,827,570 |
| 2018-05-11 | $7.96 | $7.97 | $7.90 | $7.93 | $5.25 | 38,145,530 |
| 2018-05-10 | $7.95 | $7.98 | $7.91 | $7.94 | $5.26 | 46,710,340 |
| 2018-05-09 | $7.93 | $7.94 | $7.88 | $7.94 | $5.26 | 43,210,090 |
| 2018-05-08 | $7.85 | $7.93 | $7.82 | $7.92 | $5.24 | 55,920,580 |
| 2018-05-07 | $7.82 | $7.89 | $7.79 | $7.84 | $5.19 | 55,886,260 |
| 2018-05-04 | $7.79 | $7.85 | $7.78 | $7.81 | $5.17 | 49,214,140 |
| 2018-05-03 | $7.71 | $7.81 | $7.70 | $7.79 | $5.16 | 60,130,130 |
| 2018-05-02 | $7.77 | $7.79 | $7.67 | $7.74 | $5.12 | 84,115,530 |
| 2018-05-01 | $7.72 | $7.72 | $7.72 | $7.72 | $5.11 | 0 |
| 2018-04-30 | $7.72 | $7.72 | $7.72 | $7.72 | $5.11 | 0 |
| 2018-04-27 | $7.71 | $7.73 | $7.63 | $7.72 | $5.11 | 52,203,450 |
| 2018-04-26 | $7.78 | $7.80 | $7.66 | $7.68 | $5.08 | 63,041,190 |
| 2018-04-25 | $7.83 | $7.85 | $7.74 | $7.75 | $5.13 | 89,916,810 |
| 2018-04-24 | $7.77 | $7.88 | $7.77 | $7.88 | $5.22 | 86,047,450 |
| 2018-04-23 | $7.76 | $7.87 | $7.76 | $7.77 | $5.14 | 49,208,420 |
| 2018-04-20 | $7.90 | $7.92 | $7.78 | $7.79 | $5.16 | 49,320,300 |
| 2018-04-19 | $7.96 | $7.98 | $7.91 | $7.93 | $5.25 | 35,773,280 |
| 2018-04-18 | $7.92 | $7.95 | $7.87 | $7.91 | $5.24 | 54,127,670 |
| 2018-04-17 | $7.87 | $7.95 | $7.82 | $7.84 | $5.19 | 48,603,730 |
| 2018-04-16 | $8.02 | $8.03 | $7.85 | $7.85 | $5.20 | 64,081,600 |
| 2018-04-13 | $8.10 | $8.11 | $8.01 | $8.01 | $5.30 | 33,092,580 |
| 2018-04-12 | $8.09 | $8.10 | $8.03 | $8.07 | $5.34 | 43,606,550 |
| 2018-04-11 | $8.05 | $8.14 | $8.01 | $8.08 | $5.35 | 60,785,290 |
| 2018-04-10 | $7.90 | $8.06 | $7.88 | $8.04 | $5.32 | 56,269,290 |
| 2018-04-09 | $7.92 | $7.95 | $7.86 | $7.90 | $5.23 | 45,417,020 |
| 2018-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.24 | 0 |
| 2018-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $5.24 | 0 |
| 2018-04-04 | $7.92 | $7.98 | $7.90 | $7.92 | $5.24 | 52,733,260 |
| 2018-04-03 | $7.91 | $7.96 | $7.88 | $7.91 | $5.24 | 67,869,540 |
| 2018-04-02 | $7.99 | $8.05 | $7.95 | $7.96 | $5.27 | 54,153,720 |
| 2018-03-30 | $8.02 | $8.07 | $7.98 | $7.99 | $5.29 | 64,072,960 |
| 2018-03-29 | $7.99 | $8.10 | $7.93 | $8.08 | $5.35 | 59,670,170 |
| 2018-03-28 | $7.95 | $8.07 | $7.94 | $7.99 | $5.29 | 57,137,830 |
| 2018-03-27 | $8.05 | $8.08 | $7.96 | $8.00 | $5.29 | 62,683,830 |
| 2018-03-26 | $7.96 | $8.00 | $7.85 | $7.96 | $5.27 | 85,041,110 |
| 2018-03-23 | $8.15 | $8.15 | $7.94 | $7.98 | $5.28 | 123,162,510 |
| 2018-03-22 | $8.32 | $8.33 | $8.23 | $8.25 | $5.46 | 42,778,100 |
| 2018-03-21 | $8.32 | $8.37 | $8.27 | $8.29 | $5.49 | 45,472,690 |
| 2018-03-20 | $8.26 | $8.33 | $8.25 | $8.30 | $5.49 | 39,773,870 |
| 2018-03-19 | $8.29 | $8.33 | $8.25 | $8.29 | $5.49 | 42,758,040 |
| 2018-03-16 | $8.36 | $8.37 | $8.30 | $8.31 | $5.50 | 49,844,260 |
| 2018-03-15 | $8.35 | $8.38 | $8.33 | $8.36 | $5.53 | 51,700,710 |
| 2018-03-14 | $8.43 | $8.45 | $8.37 | $8.38 | $5.55 | 59,596,090 |
| 2018-03-13 | $8.49 | $8.58 | $8.45 | $8.46 | $5.60 | 76,712,330 |
| 2018-03-12 | $8.54 | $8.55 | $8.48 | $8.50 | $5.63 | 63,582,790 |
| 2018-03-09 | $8.51 | $8.53 | $8.46 | $8.51 | $5.63 | 47,344,710 |
| 2018-03-08 | $8.51 | $8.52 | $8.44 | $8.49 | $5.62 | 42,669,450 |
| 2018-03-07 | $8.53 | $8.63 | $8.46 | $8.46 | $5.60 | 77,296,680 |
| 2018-03-06 | $8.46 | $8.51 | $8.41 | $8.50 | $5.63 | 66,656,940 |
| 2018-03-05 | $8.43 | $8.51 | $8.42 | $8.43 | $5.58 | 57,003,140 |
| 2018-03-02 | $8.44 | $8.48 | $8.41 | $8.43 | $5.58 | 63,155,620 |
| 2018-03-01 | $8.44 | $8.53 | $8.43 | $8.50 | $5.63 | 78,313,350 |
| 2018-02-28 | $8.57 | $8.58 | $8.46 | $8.49 | $5.62 | 76,174,080 |
| 2018-02-27 | $8.83 | $8.83 | $8.57 | $8.59 | $5.69 | 83,389,820 |
| 2018-02-26 | $8.84 | $8.87 | $8.69 | $8.77 | $5.80 | 100,011,540 |
| 2018-02-23 | $8.58 | $8.87 | $8.53 | $8.79 | $5.82 | 152,508,450 |
| 2018-02-22 | $8.55 | $8.58 | $8.49 | $8.55 | $5.66 | 72,609,870 |
| 2018-02-21 | $8.42 | $8.42 | $8.42 | $8.42 | $5.57 | 0 |
| 2018-02-20 | $8.42 | $8.42 | $8.42 | $8.42 | $5.57 | 0 |
| 2018-02-19 | $8.42 | $8.42 | $8.42 | $8.42 | $5.57 | 0 |
| 2018-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $5.57 | 0 |
| 2018-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $5.57 | 0 |
| 2018-02-14 | $8.41 | $8.45 | $8.37 | $8.42 | $5.57 | 47,624,410 |
| 2018-02-13 | $8.37 | $8.50 | $8.35 | $8.39 | $5.55 | 93,371,560 |
| 2018-02-12 | $8.34 | $8.39 | $8.25 | $8.32 | $5.51 | 125,006,200 |
| 2018-02-09 | $8.56 | $8.69 | $8.14 | $8.29 | $5.49 | 211,985,790 |
| 2018-02-08 | $8.85 | $8.97 | $8.66 | $8.71 | $5.76 | 187,400,340 |
| 2018-02-07 | $9.23 | $9.46 | $8.99 | $9.00 | $5.96 | 314,867,760 |
| 2018-02-06 | $9.30 | $9.40 | $9.08 | $9.11 | $6.03 | 239,413,230 |
| 2018-02-05 | $9.05 | $9.46 | $9.03 | $9.45 | $6.25 | 202,527,610 |
| 2018-02-02 | $9.16 | $9.21 | $9.01 | $9.17 | $6.07 | 93,327,100 |
| 2018-02-01 | $9.06 | $9.25 | $8.99 | $9.22 | $6.10 | 188,765,640 |
| 2018-01-31 | $8.98 | $9.08 | $8.93 | $9.06 | $6.00 | 123,722,190 |
| 2018-01-30 | $9.22 | $9.24 | $8.99 | $9.01 | $5.96 | 141,297,210 |
| 2018-01-29 | $9.38 | $9.47 | $9.15 | $9.20 | $6.09 | 196,631,510 |
| 2018-01-26 | $9.25 | $9.39 | $9.24 | $9.32 | $6.17 | 174,957,540 |
| 2018-01-25 | $9.34 | $9.44 | $9.21 | $9.29 | $6.15 | 167,379,910 |
| 2018-01-24 | $9.26 | $9.39 | $9.14 | $9.33 | $6.18 | 251,625,620 |
| 2018-01-23 | $8.94 | $9.25 | $8.92 | $9.24 | $6.12 | 209,183,360 |
| 2018-01-22 | $9.01 | $9.13 | $8.91 | $8.94 | $5.92 | 170,737,820 |
| 2018-01-19 | $9.08 | $9.22 | $9.06 | $9.11 | $6.03 | 262,025,130 |
| 2018-01-18 | $8.95 | $9.03 | $8.88 | $9.01 | $5.96 | 151,595,260 |
| 2018-01-17 | $8.89 | $9.12 | $8.87 | $8.90 | $5.89 | 235,069,350 |
| 2018-01-16 | $8.88 | $8.90 | $8.80 | $8.88 | $5.88 | 100,859,550 |
| 2018-01-15 | $8.76 | $8.98 | $8.73 | $8.87 | $5.87 | 165,452,140 |
| 2018-01-12 | $8.80 | $8.88 | $8.77 | $8.80 | $5.82 | 62,988,590 |
| 2018-01-11 | $8.83 | $8.93 | $8.75 | $8.80 | $5.82 | 92,464,100 |
| 2018-01-10 | $8.67 | $8.84 | $8.63 | $8.82 | $5.84 | 133,921,440 |
| 2018-01-09 | $8.71 | $8.78 | $8.66 | $8.68 | $5.74 | 67,007,870 |
| 2018-01-08 | $8.59 | $8.76 | $8.56 | $8.72 | $5.77 | 109,769,420 |
| 2018-01-05 | $8.55 | $8.63 | $8.54 | $8.60 | $5.69 | 86,529,330 |
| 2018-01-04 | $8.58 | $8.59 | $8.53 | $8.54 | $5.65 | 69,068,800 |
| 2018-01-03 | $8.51 | $8.59 | $8.47 | $8.58 | $5.68 | 87,216,500 |
| 2018-01-02 | $8.43 | $8.57 | $8.41 | $8.52 | $5.64 | 76,508,510 |
| 2018-01-01 | $8.39 | $8.39 | $8.39 | $8.39 | $5.55 | 0 |
| 2017-12-29 | $8.39 | $8.44 | $8.36 | $8.39 | $5.55 | 52,967,190 |
| 2017-12-28 | $8.43 | $8.46 | $8.39 | $8.39 | $5.55 | 56,503,200 |
| 2017-12-27 | $8.51 | $8.59 | $8.34 | $8.46 | $5.60 | 86,536,200 |
| 2017-12-26 | $8.49 | $8.55 | $8.47 | $8.54 | $5.65 | 50,053,850 |
| 2017-12-25 | $8.49 | $8.58 | $8.47 | $8.49 | $5.62 | 52,995,390 |
| 2017-12-22 | $8.57 | $8.59 | $8.46 | $8.47 | $5.61 | 61,065,800 |
| 2017-12-21 | $8.56 | $8.64 | $8.52 | $8.58 | $5.68 | 62,701,040 |
| 2017-12-20 | $8.56 | $8.60 | $8.49 | $8.59 | $5.69 | 67,615,350 |
| 2017-12-19 | $8.46 | $8.59 | $8.44 | $8.57 | $5.67 | 66,872,410 |
| 2017-12-18 | $8.47 | $8.50 | $8.42 | $8.46 | $5.60 | 42,979,400 |
| 2017-12-15 | $8.54 | $8.55 | $8.43 | $8.44 | $5.59 | 62,418,350 |
| 2017-12-14 | $8.63 | $8.65 | $8.48 | $8.51 | $5.63 | 80,939,050 |
| 2017-12-13 | $8.58 | $8.64 | $8.53 | $8.60 | $5.69 | 57,461,460 |
| 2017-12-12 | $8.71 | $8.75 | $8.54 | $8.56 | $5.67 | 98,806,890 |
| 2017-12-11 | $8.79 | $8.82 | $8.65 | $8.75 | $5.79 | 108,122,040 |
| 2017-12-08 | $8.84 | $8.88 | $8.78 | $8.82 | $5.84 | 74,920,150 |
| 2017-12-07 | $8.83 | $8.90 | $8.72 | $8.87 | $5.87 | 101,262,540 |
| 2017-12-06 | $8.95 | $8.99 | $8.81 | $8.87 | $5.87 | 108,223,630 |
| 2017-12-05 | $8.82 | $9.10 | $8.80 | $9.03 | $5.98 | 239,648,920 |
| 2017-12-04 | $8.79 | $8.86 | $8.76 | $8.84 | $5.85 | 86,831,890 |
| 2017-12-01 | $8.79 | $8.86 | $8.68 | $8.83 | $5.84 | 133,017,640 |
| 2017-11-30 | $8.81 | $8.96 | $8.72 | $8.85 | $5.86 | 137,450,090 |
| 2017-11-29 | $8.84 | $8.88 | $8.71 | $8.85 | $5.86 | 141,850,130 |
| 2017-11-28 | $9.07 | $9.11 | $8.78 | $8.84 | $5.85 | 209,857,970 |
| 2017-11-27 | $9.02 | $9.21 | $8.95 | $9.11 | $6.03 | 224,165,430 |
| 2017-11-24 | $9.07 | $9.24 | $8.97 | $9.10 | $6.02 | 258,475,230 |
| 2017-11-23 | $9.13 | $9.44 | $9.05 | $9.07 | $6.00 | 493,276,580 |
| 2017-11-22 | $8.69 | $9.28 | $8.66 | $9.07 | $6.00 | 389,506,530 |
| 2017-11-21 | $8.60 | $8.68 | $8.56 | $8.64 | $5.72 | 154,544,600 |
| 2017-11-20 | $8.48 | $8.63 | $8.44 | $8.59 | $5.69 | 166,298,030 |
| 2017-11-17 | $8.25 | $8.56 | $8.25 | $8.54 | $5.65 | 238,443,040 |
| 2017-11-16 | $8.33 | $8.34 | $8.27 | $8.28 | $5.48 | 64,614,840 |
| 2017-11-15 | $8.41 | $8.44 | $8.32 | $8.36 | $5.53 | 113,214,060 |
| 2017-11-14 | $8.45 | $8.45 | $8.33 | $8.44 | $5.59 | 137,092,070 |
| 2017-11-13 | $8.48 | $8.56 | $8.41 | $8.45 | $5.59 | 202,602,110 |
| 2017-11-10 | $8.37 | $8.41 | $8.35 | $8.41 | $5.57 | 103,641,780 |
| 2017-11-09 | $8.40 | $8.45 | $8.36 | $8.37 | $5.54 | 86,659,740 |
| 2017-11-08 | $8.36 | $8.42 | $8.33 | $8.40 | $5.56 | 129,385,380 |
| 2017-11-07 | $8.26 | $8.38 | $8.21 | $8.36 | $5.53 | 109,547,880 |
| 2017-11-06 | $8.23 | $8.26 | $8.18 | $8.26 | $5.47 | 68,348,140 |
| 2017-11-03 | $8.18 | $8.27 | $8.13 | $8.25 | $5.46 | 110,219,880 |
| 2017-11-02 | $8.23 | $8.25 | $8.08 | $8.22 | $5.44 | 125,690,810 |
| 2017-11-01 | $8.26 | $8.28 | $8.21 | $8.24 | $5.45 | 79,305,300 |
| 2017-10-31 | $8.19 | $8.40 | $8.15 | $8.29 | $5.49 | 138,640,340 |
| 2017-10-30 | $8.19 | $8.23 | $8.11 | $8.17 | $5.41 | 85,409,630 |
| 2017-10-27 | $8.12 | $8.23 | $8.11 | $8.18 | $5.41 | 78,128,920 |
| 2017-10-26 | $8.10 | $8.14 | $8.09 | $8.12 | $5.37 | 54,471,980 |
| 2017-10-25 | $8.10 | $8.13 | $8.09 | $8.10 | $5.36 | 32,274,830 |
| 2017-10-24 | $8.05 | $8.13 | $8.05 | $8.10 | $5.36 | 61,703,320 |
| 2017-10-23 | $8.07 | $8.08 | $8.04 | $8.05 | $5.33 | 37,450,280 |
| 2017-10-20 | $8.08 | $8.08 | $8.05 | $8.07 | $5.34 | 32,898,390 |
| 2017-10-19 | $8.13 | $8.15 | $8.06 | $8.07 | $5.34 | 61,607,340 |
| 2017-10-18 | $8.14 | $8.16 | $8.13 | $8.13 | $5.38 | 42,955,170 |
| 2017-10-17 | $8.18 | $8.18 | $8.13 | $8.14 | $5.39 | 28,748,250 |
| 2017-10-16 | $8.17 | $8.21 | $8.14 | $8.16 | $5.40 | 53,476,170 |
| 2017-10-13 | $8.16 | $8.19 | $8.16 | $8.17 | $5.41 | 29,984,500 |
| 2017-10-12 | $8.19 | $8.20 | $8.15 | $8.16 | $5.40 | 50,330,670 |
| 2017-10-11 | $8.16 | $8.21 | $8.15 | $8.19 | $5.42 | 63,705,740 |
| 2017-10-10 | $8.12 | $8.16 | $8.11 | $8.16 | $5.40 | 59,583,740 |
| 2017-10-09 | $8.18 | $8.21 | $8.10 | $8.12 | $5.37 | 93,539,230 |
| 2017-10-06 | $8.02 | $8.02 | $8.02 | $8.02 | $5.31 | 0 |
| 2017-10-05 | $8.02 | $8.02 | $8.02 | $8.02 | $5.31 | 0 |
| 2017-10-04 | $8.02 | $8.02 | $8.02 | $8.02 | $5.31 | 0 |
| 2017-10-03 | $8.02 | $8.02 | $8.02 | $8.02 | $5.31 | 0 |
| 2017-10-02 | $8.02 | $8.02 | $8.02 | $8.02 | $5.31 | 0 |
| 2017-09-29 | $8.00 | $8.05 | $8.00 | $8.02 | $5.31 | 46,067,810 |
| 2017-09-28 | $8.03 | $8.04 | $7.98 | $7.99 | $5.29 | 48,865,940 |
| 2017-09-27 | $8.04 | $8.06 | $8.01 | $8.01 | $5.30 | 46,024,440 |
| 2017-09-26 | $8.07 | $8.08 | $8.04 | $8.05 | $5.33 | 43,894,390 |
| 2017-09-25 | $8.17 | $8.19 | $8.15 | $8.16 | $5.32 | 67,170,800 |
| 2017-09-22 | $8.21 | $8.23 | $8.17 | $8.18 | $5.33 | 68,634,030 |
| 2017-09-21 | $8.21 | $8.28 | $8.19 | $8.23 | $5.37 | 70,369,240 |
| 2017-09-20 | $8.25 | $8.26 | $8.23 | $8.25 | $5.38 | 35,743,740 |
| 2017-09-19 | $8.25 | $8.28 | $8.23 | $8.25 | $5.38 | 47,004,320 |
| 2017-09-18 | $8.23 | $8.27 | $8.23 | $8.25 | $5.38 | 49,855,200 |
| 2017-09-15 | $8.23 | $8.25 | $8.21 | $8.23 | $5.37 | 51,559,410 |
| 2017-09-14 | $8.29 | $8.30 | $8.23 | $8.24 | $5.37 | 68,186,940 |
| 2017-09-13 | $8.33 | $8.33 | $8.27 | $8.29 | $5.41 | 41,080,510 |
| 2017-09-12 | $8.34 | $8.35 | $8.29 | $8.33 | $5.43 | 62,849,280 |
| 2017-09-11 | $8.33 | $8.37 | $8.31 | $8.33 | $5.43 | 54,993,640 |
| 2017-09-08 | $8.32 | $8.36 | $8.29 | $8.30 | $5.41 | 46,938,410 |
| 2017-09-07 | $8.37 | $8.37 | $8.30 | $8.30 | $5.41 | 59,190,910 |
| 2017-09-06 | $8.39 | $8.39 | $8.32 | $8.34 | $5.44 | 71,532,230 |
| 2017-09-05 | $8.39 | $8.45 | $8.37 | $8.40 | $5.48 | 73,793,060 |
| 2017-09-04 | $8.34 | $8.40 | $8.31 | $8.38 | $5.46 | 76,447,700 |
| 2017-09-01 | $8.39 | $8.43 | $8.34 | $8.37 | $5.46 | 71,147,510 |
| 2017-08-31 | $8.42 | $8.44 | $8.36 | $8.40 | $5.48 | 67,878,280 |
| 2017-08-30 | $8.43 | $8.50 | $8.41 | $8.44 | $5.50 | 88,243,500 |
| 2017-08-29 | $8.43 | $8.45 | $8.38 | $8.43 | $5.50 | 88,683,680 |
| 2017-08-28 | $8.42 | $8.52 | $8.39 | $8.45 | $5.51 | 142,178,140 |
| 2017-08-25 | $8.20 | $8.39 | $8.19 | $8.38 | $5.46 | 136,876,380 |
| 2017-08-24 | $8.23 | $8.28 | $8.18 | $8.19 | $5.34 | 71,728,310 |
| 2017-08-23 | $8.20 | $8.28 | $8.19 | $8.24 | $5.37 | 71,465,460 |
| 2017-08-22 | $8.19 | $8.22 | $8.17 | $8.20 | $5.35 | 57,640,380 |
| 2017-08-21 | $8.21 | $8.23 | $8.16 | $8.19 | $5.34 | 52,595,220 |
| 2017-08-18 | $8.19 | $8.23 | $8.17 | $8.21 | $5.35 | 44,634,610 |
| 2017-08-17 | $8.17 | $8.23 | $8.16 | $8.22 | $5.36 | 57,339,530 |
| 2017-08-16 | $8.21 | $8.22 | $8.16 | $8.17 | $5.33 | 63,926,310 |
| 2017-08-15 | $8.19 | $8.29 | $8.18 | $8.23 | $5.37 | 95,739,800 |
| 2017-08-14 | $8.20 | $8.23 | $8.14 | $8.18 | $5.33 | 113,905,200 |
| 2017-08-11 | $8.31 | $8.31 | $8.17 | $8.18 | $5.33 | 107,226,970 |
| 2017-08-10 | $8.35 | $8.41 | $8.27 | $8.34 | $5.44 | 94,061,390 |
| 2017-08-09 | $8.56 | $8.56 | $8.35 | $8.36 | $5.45 | 128,384,510 |
| 2017-08-08 | $8.57 | $8.60 | $8.53 | $8.56 | $5.58 | 51,984,500 |
| 2017-08-07 | $8.56 | $8.59 | $8.51 | $8.57 | $5.59 | 51,746,930 |
| 2017-08-04 | $8.58 | $8.65 | $8.55 | $8.56 | $5.58 | 80,200,080 |
| 2017-08-03 | $8.67 | $8.74 | $8.56 | $8.58 | $5.60 | 88,621,880 |
| 2017-08-02 | $8.70 | $8.78 | $8.67 | $8.68 | $5.66 | 141,296,670 |
| 2017-08-01 | $8.63 | $8.70 | $8.61 | $8.69 | $5.67 | 117,622,480 |
| 2017-07-31 | $8.52 | $8.61 | $8.51 | $8.60 | $5.61 | 104,540,410 |
| 2017-07-28 | $8.48 | $8.54 | $8.46 | $8.53 | $5.56 | 55,465,380 |
| 2017-07-27 | $8.58 | $8.60 | $8.47 | $8.50 | $5.54 | 111,177,080 |
| 2017-07-26 | $8.60 | $8.77 | $8.54 | $8.59 | $5.60 | 149,134,330 |
| 2017-07-25 | $8.67 | $8.76 | $8.57 | $8.62 | $5.62 | 151,990,290 |
| 2017-07-24 | $8.53 | $8.72 | $8.52 | $8.69 | $5.67 | 152,764,000 |
| 2017-07-21 | $8.58 | $8.61 | $8.51 | $8.54 | $5.57 | 95,555,390 |
| 2017-07-20 | $8.66 | $8.70 | $8.55 | $8.61 | $5.61 | 134,197,440 |
| 2017-07-19 | $8.55 | $8.70 | $8.51 | $8.67 | $5.65 | 187,810,310 |
| 2017-07-18 | $8.54 | $8.65 | $8.49 | $8.55 | $5.58 | 193,009,860 |
| 2017-07-17 | $8.59 | $8.83 | $8.43 | $8.59 | $5.60 | 386,860,120 |
| 2017-07-14 | $8.43 | $8.59 | $8.42 | $8.55 | $5.58 | 273,520,360 |
| 2017-07-13 | $8.20 | $8.42 | $8.18 | $8.41 | $5.48 | 245,913,120 |
| 2017-07-12 | $8.14 | $8.29 | $8.13 | $8.20 | $5.35 | 247,683,630 |
| 2017-07-11 | $8.03 | $8.22 | $8.02 | $8.13 | $5.30 | 214,069,940 |
| 2017-07-10 | $8.02 | $8.04 | $7.99 | $8.04 | $5.24 | 63,909,680 |
| 2017-07-07 | $8.06 | $8.07 | $7.99 | $8.03 | $5.24 | 79,833,080 |
| 2017-07-06 | $8.06 | $8.08 | $8.03 | $8.06 | $5.26 | 84,549,700 |
| 2017-07-05 | $8.16 | $8.21 | $8.14 | $8.20 | $5.24 | 77,828,330 |
| 2017-07-04 | $8.24 | $8.24 | $8.16 | $8.17 | $5.22 | 76,845,610 |
| 2017-07-03 | $8.24 | $8.26 | $8.21 | $8.23 | $5.26 | 49,293,330 |
| 2017-06-30 | $8.24 | $8.27 | $8.20 | $8.22 | $5.25 | 76,690,960 |
| 2017-06-29 | $8.27 | $8.30 | $8.24 | $8.25 | $5.27 | 75,761,380 |
| 2017-06-28 | $8.16 | $8.32 | $8.15 | $8.27 | $5.28 | 224,681,460 |
| 2017-06-27 | $8.12 | $8.21 | $8.10 | $8.18 | $5.22 | 106,388,500 |
| 2017-06-26 | $8.10 | $8.18 | $8.09 | $8.12 | $5.19 | 124,381,880 |
| 2017-06-23 | $8.12 | $8.16 | $8.03 | $8.11 | $5.18 | 113,489,650 |
| 2017-06-22 | $8.07 | $8.27 | $8.07 | $8.14 | $5.20 | 189,430,200 |
| 2017-06-21 | $8.12 | $8.13 | $8.06 | $8.10 | $5.17 | 65,134,560 |
| 2017-06-20 | $8.11 | $8.12 | $8.06 | $8.10 | $5.17 | 61,889,620 |
| 2017-06-19 | $8.03 | $8.11 | $8.03 | $8.10 | $5.17 | 68,255,640 |
| 2017-06-16 | $8.03 | $8.07 | $8.02 | $8.03 | $5.13 | 57,707,440 |
| 2017-06-15 | $8.05 | $8.06 | $8.00 | $8.02 | $5.12 | 77,804,460 |
| 2017-06-14 | $8.05 | $8.09 | $8.02 | $8.06 | $5.15 | 99,284,800 |
| 2017-06-13 | $8.04 | $8.10 | $8.02 | $8.09 | $5.17 | 62,684,680 |
| 2017-06-12 | $8.11 | $8.15 | $8.05 | $8.05 | $5.14 | 100,701,370 |
| 2017-06-09 | $8.04 | $8.17 | $8.04 | $8.12 | $5.19 | 135,153,140 |
| 2017-06-08 | $8.00 | $8.08 | $7.99 | $8.06 | $5.15 | 94,899,640 |
| 2017-06-07 | $7.93 | $8.04 | $7.92 | $8.02 | $5.12 | 108,526,990 |
| 2017-06-06 | $7.90 | $7.95 | $7.89 | $7.93 | $5.06 | 66,507,920 |
| 2017-06-05 | $8.00 | $8.00 | $7.89 | $7.90 | $5.05 | 107,650,630 |
| 2017-06-02 | $8.03 | $8.07 | $7.96 | $8.00 | $5.11 | 122,939,440 |
| 2017-06-01 | $8.02 | $8.06 | $7.99 | $8.02 | $5.12 | 106,270,390 |
| 2017-05-31 | $8.01 | $8.12 | $8.00 | $8.03 | $5.13 | 127,050,710 |
| 2017-05-30 | $8.01 | $8.01 | $8.01 | $8.01 | $5.12 | 0 |
| 2017-05-29 | $8.01 | $8.01 | $8.01 | $8.01 | $5.12 | 0 |
| 2017-05-26 | $8.05 | $8.11 | $7.98 | $8.01 | $5.12 | 210,430,080 |
| 2017-05-25 | $7.79 | $8.15 | $7.79 | $8.11 | $5.18 | 336,327,060 |
| 2017-05-24 | $7.87 | $7.90 | $7.75 | $7.82 | $4.99 | 129,098,860 |
| 2017-05-23 | $7.76 | $7.95 | $7.73 | $7.89 | $5.04 | 193,869,100 |
| 2017-05-22 | $7.82 | $7.82 | $7.73 | $7.77 | $4.96 | 83,769,680 |
| 2017-05-19 | $7.81 | $7.84 | $7.76 | $7.81 | $4.99 | 68,225,090 |
| 2017-05-18 | $7.85 | $7.87 | $7.80 | $7.82 | $4.99 | 87,586,690 |
| 2017-05-17 | $7.92 | $7.95 | $7.87 | $7.88 | $5.03 | 82,055,290 |
| 2017-05-16 | $7.94 | $7.97 | $7.89 | $7.94 | $5.07 | 93,436,020 |
| 2017-05-15 | $7.99 | $8.04 | $7.94 | $7.95 | $5.08 | 100,557,730 |
| 2017-05-12 | $7.80 | $8.02 | $7.78 | $7.99 | $5.10 | 191,380,460 |
| 2017-05-11 | $7.75 | $7.82 | $7.72 | $7.79 | $4.98 | 86,480,310 |
| 2017-05-10 | $7.74 | $7.87 | $7.73 | $7.75 | $4.95 | 118,856,440 |
| 2017-05-09 | $7.71 | $7.77 | $7.70 | $7.75 | $4.95 | 76,013,680 |
| 2017-05-08 | $7.66 | $7.76 | $7.61 | $7.75 | $4.95 | 135,850,730 |
| 2017-05-05 | $7.68 | $7.72 | $7.58 | $7.71 | $4.92 | 146,323,670 |
| 2017-05-04 | $7.79 | $7.80 | $7.68 | $7.71 | $4.92 | 129,687,350 |
| 2017-05-03 | $7.85 | $7.86 | $7.77 | $7.78 | $4.97 | 81,726,500 |
| 2017-05-02 | $7.85 | $7.89 | $7.81 | $7.86 | $5.02 | 74,415,130 |
| 2017-05-01 | $7.87 | $7.87 | $7.87 | $7.87 | $5.03 | 0 |
| 2017-04-28 | $7.87 | $7.90 | $7.79 | $7.87 | $5.03 | 123,853,840 |
| 2017-04-27 | $7.72 | $7.88 | $7.66 | $7.87 | $5.03 | 174,973,150 |
| 2017-04-26 | $7.83 | $7.84 | $7.70 | $7.71 | $4.92 | 155,213,520 |
| 2017-04-25 | $7.84 | $7.87 | $7.81 | $7.84 | $5.01 | 88,293,590 |
| 2017-04-24 | $7.90 | $7.90 | $7.82 | $7.83 | $5.00 | 79,466,600 |
| 2017-04-21 | $7.86 | $7.93 | $7.84 | $7.90 | $5.05 | 92,113,990 |
| 2017-04-20 | $7.91 | $7.94 | $7.81 | $7.84 | $5.01 | 124,753,170 |
| 2017-04-19 | $7.97 | $8.02 | $7.92 | $7.94 | $5.07 | 125,634,090 |
| 2017-04-18 | $8.18 | $8.18 | $8.05 | $8.06 | $5.15 | 127,617,150 |
| 2017-04-17 | $8.19 | $8.24 | $8.06 | $8.23 | $5.26 | 150,439,270 |
| 2017-04-14 | $8.33 | $8.34 | $8.17 | $8.20 | $5.24 | 147,849,660 |
| 2017-04-13 | $8.36 | $8.38 | $8.32 | $8.33 | $5.32 | 65,694,860 |
| 2017-04-12 | $8.40 | $8.40 | $8.34 | $8.37 | $5.35 | 84,105,160 |
| 2017-04-11 | $8.41 | $8.44 | $8.34 | $8.41 | $5.37 | 90,538,490 |
| 2017-04-10 | $8.50 | $8.51 | $8.42 | $8.43 | $5.38 | 83,224,330 |
| 2017-04-07 | $8.49 | $8.53 | $8.46 | $8.50 | $5.43 | 94,919,410 |
| 2017-04-06 | $8.52 | $8.52 | $8.46 | $8.49 | $5.42 | 84,781,790 |
| 2017-04-05 | $8.48 | $8.52 | $8.44 | $8.51 | $5.44 | 112,715,850 |
| 2017-04-04 | $8.48 | $8.48 | $8.48 | $8.48 | $5.42 | 0 |
| 2017-04-03 | $8.48 | $8.48 | $8.48 | $8.48 | $5.42 | 0 |
| 2017-03-31 | $8.45 | $8.53 | $8.45 | $8.48 | $5.42 | 64,726,460 |
| 2017-03-30 | $8.50 | $8.52 | $8.40 | $8.46 | $5.40 | 84,600,660 |
| 2017-03-29 | $8.56 | $8.59 | $8.50 | $8.52 | $5.44 | 69,486,410 |
| 2017-03-28 | $8.62 | $8.62 | $8.53 | $8.55 | $5.46 | 57,693,730 |
| 2017-03-27 | $8.60 | $8.65 | $8.59 | $8.61 | $5.50 | 75,358,660 |
| 2017-03-24 | $8.59 | $8.62 | $8.56 | $8.60 | $5.49 | 64,861,520 |
| 2017-03-23 | $8.55 | $8.60 | $8.54 | $8.59 | $5.49 | 100,749,100 |
| 2017-03-22 | $8.64 | $8.64 | $8.51 | $8.55 | $5.46 | 124,313,830 |
| 2017-03-21 | $8.70 | $8.71 | $8.64 | $8.67 | $5.54 | 92,089,280 |
| 2017-03-20 | $8.80 | $8.82 | $8.68 | $8.71 | $5.56 | 103,859,320 |
| 2017-03-17 | $8.89 | $8.89 | $8.78 | $8.81 | $5.63 | 93,164,450 |
| 2017-03-16 | $8.86 | $8.90 | $8.85 | $8.88 | $5.67 | 70,457,490 |
| 2017-03-15 | $8.83 | $8.87 | $8.81 | $8.86 | $5.66 | 46,471,270 |
| 2017-03-14 | $8.85 | $8.87 | $8.82 | $8.84 | $5.65 | 44,623,390 |
| 2017-03-13 | $8.84 | $8.87 | $8.80 | $8.86 | $5.66 | 44,713,570 |
| 2017-03-10 | $8.87 | $8.89 | $8.82 | $8.84 | $5.65 | 40,672,970 |
| 2017-03-09 | $8.90 | $8.91 | $8.85 | $8.87 | $5.67 | 54,516,570 |
| 2017-03-08 | $8.96 | $8.97 | $8.90 | $8.92 | $5.70 | 56,316,200 |
| 2017-03-07 | $8.95 | $8.98 | $8.93 | $8.97 | $5.73 | 34,339,890 |
| 2017-03-06 | $8.96 | $8.97 | $8.94 | $8.96 | $5.72 | 59,574,980 |
| 2017-03-03 | $8.96 | $8.99 | $8.93 | $8.97 | $5.73 | 61,988,850 |
| 2017-03-02 | $9.04 | $9.06 | $8.95 | $8.97 | $5.73 | 115,946,010 |
| 2017-03-01 | $9.05 | $9.05 | $9.02 | $9.04 | $5.77 | 68,994,870 |
| 2017-02-28 | $9.04 | $9.06 | $9.02 | $9.03 | $5.77 | 44,034,620 |
| 2017-02-27 | $9.07 | $9.08 | $9.02 | $9.04 | $5.77 | 80,756,890 |
| 2017-02-24 | $9.08 | $9.10 | $9.05 | $9.07 | $5.79 | 77,910,680 |
| 2017-02-23 | $9.10 | $9.11 | $9.07 | $9.08 | $5.80 | 56,167,370 |
| 2017-02-22 | $9.12 | $9.12 | $9.07 | $9.09 | $5.81 | 90,558,400 |
| 2017-02-21 | $9.16 | $9.19 | $9.10 | $9.13 | $5.83 | 120,469,000 |
| 2017-02-20 | $9.04 | $9.15 | $9.03 | $9.14 | $5.84 | 157,680,610 |
| 2017-02-17 | $9.12 | $9.14 | $9.03 | $9.03 | $5.77 | 107,446,240 |
| 2017-02-16 | $9.14 | $9.17 | $9.10 | $9.12 | $5.82 | 95,450,200 |
| 2017-02-15 | $9.11 | $9.18 | $9.08 | $9.15 | $5.84 | 144,318,420 |
| 2017-02-14 | $9.14 | $9.15 | $9.08 | $9.10 | $5.81 | 64,756,100 |
| 2017-02-13 | $9.12 | $9.18 | $9.10 | $9.14 | $5.84 | 102,536,450 |
| 2017-02-10 | $9.13 | $9.14 | $9.08 | $9.11 | $5.82 | 97,265,020 |
| 2017-02-09 | $9.12 | $9.15 | $9.09 | $9.12 | $5.82 | 45,953,000 |
| 2017-02-08 | $9.11 | $9.14 | $9.06 | $9.12 | $5.82 | 39,744,920 |
| 2017-02-07 | $9.16 | $9.19 | $9.10 | $9.14 | $5.84 | 42,115,170 |
| 2017-02-06 | $9.21 | $9.23 | $9.15 | $9.16 | $5.85 | 42,566,220 |
| 2017-02-03 | $9.28 | $9.28 | $9.17 | $9.17 | $5.86 | 24,803,970 |
| 2017-02-02 | $9.25 | $9.25 | $9.25 | $9.25 | $5.91 | 0 |
| 2017-02-01 | $9.25 | $9.25 | $9.25 | $9.25 | $5.91 | 0 |
| 2017-01-31 | $9.25 | $9.25 | $9.25 | $9.25 | $5.91 | 0 |
| 2017-01-30 | $9.25 | $9.25 | $9.25 | $9.25 | $5.91 | 0 |
| 2017-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $5.91 | 0 |
| 2017-01-26 | $9.23 | $9.29 | $9.23 | $9.25 | $5.91 | 19,569,740 |
| 2017-01-25 | $9.24 | $9.26 | $9.20 | $9.22 | $5.89 | 16,776,050 |
| 2017-01-24 | $9.22 | $9.29 | $9.21 | $9.27 | $5.92 | 27,882,000 |
| 2017-01-23 | $9.24 | $9.26 | $9.19 | $9.22 | $5.89 | 23,741,570 |
| 2017-01-20 | $9.18 | $9.24 | $9.15 | $9.22 | $5.89 | 27,038,310 |
| 2017-01-19 | $9.15 | $9.26 | $9.14 | $9.18 | $5.86 | 24,707,930 |
| 2017-01-18 | $9.17 | $9.20 | $9.13 | $9.18 | $5.86 | 23,076,980 |
| 2017-01-17 | $9.16 | $9.19 | $9.13 | $9.15 | $5.84 | 31,710,840 |
| 2017-01-16 | $9.07 | $9.27 | $8.97 | $9.20 | $5.88 | 196,318,560 |
| 2017-01-13 | $8.99 | $9.10 | $8.98 | $9.08 | $5.80 | 59,021,400 |
| 2017-01-12 | $9.00 | $9.03 | $8.98 | $9.00 | $5.75 | 22,511,180 |
| 2017-01-11 | $9.03 | $9.05 | $8.98 | $8.99 | $5.74 | 38,822,890 |
| 2017-01-10 | $9.01 | $9.05 | $9.01 | $9.03 | $5.77 | 38,946,270 |
| 2017-01-09 | $9.00 | $9.04 | $8.98 | $9.02 | $5.76 | 49,114,800 |
| 2017-01-06 | $9.08 | $9.09 | $9.01 | $9.01 | $5.75 | 55,732,550 |
| 2017-01-05 | $9.11 | $9.12 | $9.07 | $9.08 | $5.80 | 56,243,310 |
| 2017-01-04 | $9.10 | $9.12 | $9.04 | $9.11 | $5.82 | 73,120,370 |
| 2017-01-03 | $9.08 | $9.16 | $9.05 | $9.11 | $5.82 | 58,352,390 |
| 2017-01-02 | $9.08 | $9.08 | $9.08 | $9.08 | $5.80 | 0 |
| 2016-12-30 | $9.08 | $9.11 | $9.05 | $9.08 | $5.80 | 54,821,370 |
| 2016-12-29 | $9.04 | $9.08 | $9.02 | $9.06 | $5.79 | 37,785,720 |
| 2016-12-28 | $9.09 | $9.10 | $9.01 | $9.05 | $5.78 | 63,856,270 |
| 2016-12-27 | $9.14 | $9.17 | $9.07 | $9.09 | $5.81 | 47,739,680 |
| 2016-12-26 | $9.10 | $9.15 | $9.05 | $9.14 | $5.84 | 40,541,730 |
| 2016-12-23 | $9.18 | $9.18 | $9.10 | $9.16 | $5.85 | 38,903,330 |
| 2016-12-22 | $9.22 | $9.22 | $9.15 | $9.18 | $5.86 | 40,855,030 |
| 2016-12-21 | $9.20 | $9.25 | $9.18 | $9.24 | $5.90 | 53,616,200 |
| 2016-12-20 | $9.32 | $9.37 | $9.18 | $9.25 | $5.91 | 66,115,840 |
| 2016-12-19 | $9.31 | $9.33 | $9.19 | $9.26 | $5.91 | 52,036,090 |
| 2016-12-16 | $9.50 | $9.53 | $9.33 | $9.33 | $5.96 | 205,128,330 |
| 2016-12-15 | $9.76 | $9.88 | $9.46 | $9.51 | $6.07 | 111,255,900 |
| 2016-12-14 | $9.68 | $9.99 | $9.66 | $9.85 | $6.29 | 273,044,970 |
| 2016-12-13 | $9.67 | $9.73 | $9.58 | $9.67 | $6.18 | 79,949,730 |
| 2016-12-12 | $9.68 | $9.81 | $9.53 | $9.74 | $6.22 | 143,768,450 |
| 2016-12-09 | $9.57 | $9.81 | $9.54 | $9.72 | $6.21 | 191,536,740 |
| 2016-12-08 | $9.34 | $9.73 | $9.32 | $9.66 | $6.17 | 274,859,570 |
| 2016-12-07 | $9.40 | $9.41 | $9.32 | $9.35 | $5.97 | 50,617,010 |
| 2016-12-06 | $9.38 | $9.46 | $9.37 | $9.42 | $6.02 | 48,512,980 |
| 2016-12-05 | $9.35 | $9.46 | $9.30 | $9.43 | $6.02 | 109,729,430 |
| 2016-12-02 | $9.43 | $9.48 | $9.31 | $9.43 | $6.02 | 124,506,900 |
| 2016-12-01 | $9.53 | $9.75 | $9.41 | $9.43 | $6.02 | 199,387,020 |
| 2016-11-30 | $9.49 | $9.52 | $9.43 | $9.50 | $6.07 | 111,034,920 |
| 2016-11-29 | $9.40 | $9.48 | $9.37 | $9.47 | $6.05 | 175,280,440 |
| 2016-11-28 | $9.41 | $9.57 | $9.35 | $9.40 | $6.00 | 188,418,890 |
| 2016-11-25 | $9.40 | $9.42 | $9.29 | $9.41 | $6.01 | 66,262,640 |
| 2016-11-24 | $9.38 | $9.40 | $9.33 | $9.35 | $5.97 | 67,367,920 |
| 2016-11-23 | $9.32 | $9.47 | $9.29 | $9.37 | $5.98 | 81,035,040 |
| 2016-11-22 | $9.28 | $9.32 | $9.28 | $9.31 | $5.95 | 70,035,990 |
| 2016-11-21 | $9.22 | $9.29 | $9.18 | $9.28 | $5.93 | 55,948,130 |
| 2016-11-18 | $9.19 | $9.22 | $9.17 | $9.20 | $5.88 | 50,326,690 |
| 2016-11-17 | $9.18 | $9.21 | $9.15 | $9.20 | $5.88 | 54,478,000 |
| 2016-11-16 | $9.20 | $9.22 | $9.16 | $9.19 | $5.87 | 52,683,480 |
| 2016-11-15 | $9.22 | $9.23 | $9.18 | $9.21 | $5.88 | 36,214,510 |
| 2016-11-14 | $9.18 | $9.24 | $9.17 | $9.22 | $5.89 | 51,239,950 |
| 2016-11-11 | $9.15 | $9.21 | $9.12 | $9.20 | $5.88 | 49,228,490 |
| 2016-11-10 | $9.14 | $9.17 | $9.12 | $9.16 | $5.85 | 66,369,350 |
| 2016-11-09 | $9.18 | $9.18 | $9.04 | $9.11 | $5.82 | 77,945,510 |
| 2016-11-08 | $9.16 | $9.19 | $9.14 | $9.17 | $5.86 | 38,606,830 |
| 2016-11-07 | $9.15 | $9.17 | $9.13 | $9.16 | $5.85 | 28,920,440 |
| 2016-11-04 | $9.18 | $9.21 | $9.14 | $9.16 | $5.85 | 35,280,120 |
| 2016-11-03 | $9.16 | $9.23 | $9.13 | $9.19 | $5.87 | 50,655,660 |
| 2016-11-02 | $9.18 | $9.21 | $9.13 | $9.16 | $5.85 | 47,408,720 |
| 2016-11-01 | $9.20 | $9.23 | $9.16 | $9.21 | $5.88 | 22,980,490 |
| 2016-10-31 | $9.30 | $9.30 | $9.14 | $9.20 | $5.88 | 0 |
| 2016-10-28 | $9.25 | $9.33 | $9.25 | $9.31 | $5.95 | 41,278,350 |
| 2016-10-27 | $9.26 | $9.31 | $9.24 | $9.27 | $5.92 | 24,219,140 |
| 2016-10-26 | $9.33 | $9.35 | $9.26 | $9.28 | $5.93 | 27,654,910 |
| 2016-10-25 | $9.36 | $9.39 | $9.33 | $9.36 | $5.98 | 23,890,720 |
| 2016-10-24 | $9.28 | $9.40 | $9.27 | $9.37 | $5.98 | 45,969,080 |
| 2016-10-21 | $9.28 | $9.31 | $9.26 | $9.29 | $5.93 | 21,363,840 |
| 2016-10-20 | $9.29 | $9.31 | $9.28 | $9.29 | $5.93 | 18,137,450 |
| 2016-10-19 | $9.27 | $9.30 | $9.27 | $9.28 | $5.93 | 16,627,160 |
| 2016-10-18 | $9.23 | $9.28 | $9.23 | $9.27 | $5.92 | 26,011,680 |
| 2016-10-17 | $9.23 | $9.29 | $9.19 | $9.24 | $5.90 | 31,322,090 |
| 2016-10-14 | $9.18 | $9.26 | $9.17 | $9.24 | $5.90 | 34,985,910 |
| 2016-10-13 | $9.26 | $9.27 | $9.14 | $9.19 | $5.87 | 69,499,000 |
| 2016-10-12 | $9.29 | $9.31 | $9.26 | $9.27 | $5.92 | 28,790,980 |
| 2016-10-11 | $9.32 | $9.34 | $9.28 | $9.31 | $5.95 | 34,307,040 |
| 2016-10-10 | $9.26 | $9.36 | $9.26 | $9.33 | $5.96 | 29,638,860 |
| 2016-10-07 | $9.26 | $9.26 | $9.26 | $9.26 | $5.91 | 0 |
| 2016-10-06 | $9.26 | $9.26 | $9.26 | $9.26 | $5.91 | 0 |
| 2016-10-05 | $9.26 | $9.26 | $9.26 | $9.26 | $5.91 | 0 |
| 2016-10-04 | $9.26 | $9.26 | $9.26 | $9.26 | $5.91 | 0 |
| 2016-10-03 | $9.26 | $9.26 | $9.26 | $9.26 | $5.91 | 0 |
| 2016-09-30 | $9.23 | $9.29 | $9.23 | $9.26 | $5.91 | 24,478,180 |
| 2016-09-29 | $9.21 | $9.25 | $9.20 | $9.23 | $5.89 | 24,665,570 |
| 2016-09-28 | $9.31 | $9.31 | $9.16 | $9.20 | $5.88 | 50,170,690 |
| 2016-09-27 | $9.30 | $9.32 | $9.26 | $9.31 | $5.95 | 42,702,780 |
| 2016-09-26 | $9.28 | $9.35 | $9.25 | $9.31 | $5.95 | 64,411,340 |
| 2016-09-23 | $9.38 | $9.39 | $9.34 | $9.38 | $5.91 | 23,468,690 |
| 2016-09-22 | $9.35 | $9.40 | $9.32 | $9.37 | $5.91 | 24,338,580 |
| 2016-09-21 | $9.33 | $9.34 | $9.30 | $9.33 | $5.88 | 27,347,390 |
| 2016-09-20 | $9.34 | $9.34 | $9.30 | $9.32 | $5.88 | 28,593,190 |
| 2016-09-19 | $9.33 | $9.34 | $9.30 | $9.33 | $5.88 | 30,281,800 |
| 2016-09-16 | $9.31 | $9.31 | $9.31 | $9.31 | $5.87 | 0 |
| 2016-09-15 | $9.31 | $9.31 | $9.31 | $9.31 | $5.87 | 0 |
| 2016-09-14 | $9.28 | $9.33 | $9.28 | $9.31 | $5.87 | 36,142,020 |
| 2016-09-13 | $9.28 | $9.33 | $9.28 | $9.31 | $5.87 | 29,864,600 |
| 2016-09-12 | $9.21 | $9.32 | $9.20 | $9.30 | $5.86 | 101,620,700 |
| 2016-09-09 | $9.32 | $9.33 | $9.29 | $9.30 | $5.86 | 33,205,480 |
| 2016-09-08 | $9.32 | $9.33 | $9.30 | $9.32 | $5.88 | 25,082,580 |
| 2016-09-07 | $9.32 | $9.33 | $9.30 | $9.33 | $5.88 | 49,702,240 |
| 2016-09-06 | $9.32 | $9.37 | $9.30 | $9.32 | $5.88 | 52,474,560 |
| 2016-09-05 | $9.30 | $9.38 | $9.27 | $9.35 | $5.90 | 46,370,360 |
| 2016-09-02 | $9.25 | $9.34 | $9.25 | $9.31 | $5.87 | 55,920,120 |
| 2016-09-01 | $9.29 | $9.33 | $9.26 | $9.28 | $5.85 | 50,718,110 |
| 2016-08-31 | $9.30 | $9.34 | $9.27 | $9.31 | $5.87 | 51,661,900 |
| 2016-08-30 | $9.25 | $9.36 | $9.25 | $9.35 | $5.90 | 53,166,940 |
| 2016-08-29 | $9.26 | $9.29 | $9.21 | $9.24 | $5.83 | 53,354,490 |
| 2016-08-26 | $9.28 | $9.32 | $9.26 | $9.30 | $5.86 | 44,657,170 |
| 2016-08-25 | $9.26 | $9.33 | $9.25 | $9.30 | $5.86 | 53,691,960 |
| 2016-08-24 | $9.30 | $9.32 | $9.26 | $9.27 | $5.85 | 39,764,370 |
| 2016-08-23 | $9.27 | $9.34 | $9.27 | $9.30 | $5.86 | 45,854,180 |
| 2016-08-22 | $9.33 | $9.35 | $9.25 | $9.28 | $5.85 | 58,213,350 |
| 2016-08-19 | $9.36 | $9.39 | $9.30 | $9.34 | $5.89 | 51,458,300 |
| 2016-08-18 | $9.37 | $9.44 | $9.31 | $9.36 | $5.90 | 78,711,490 |
| 2016-08-17 | $9.42 | $9.44 | $9.33 | $9.41 | $5.93 | 78,808,670 |
| 2016-08-16 | $9.76 | $9.78 | $9.34 | $9.41 | $5.93 | 210,662,170 |
| 2016-08-15 | $9.49 | $9.81 | $9.43 | $9.71 | $6.12 | 164,732,860 |
| 2016-08-12 | $9.32 | $9.53 | $9.24 | $9.49 | $5.98 | 110,727,310 |
| 2016-08-11 | $9.25 | $9.51 | $9.23 | $9.31 | $5.87 | 111,453,900 |
| 2016-08-10 | $9.23 | $9.26 | $9.22 | $9.24 | $5.83 | 59,176,210 |
| 2016-08-09 | $9.23 | $9.25 | $9.19 | $9.24 | $5.83 | 66,700,870 |
| 2016-08-08 | $9.28 | $9.28 | $9.15 | $9.23 | $5.82 | 83,953,290 |
| 2016-08-05 | $9.14 | $9.47 | $9.12 | $9.30 | $5.86 | 105,712,370 |
| 2016-08-04 | $9.14 | $9.15 | $9.08 | $9.14 | $5.76 | 73,232,080 |
| 2016-08-03 | $9.11 | $9.21 | $9.10 | $9.15 | $5.77 | 105,704,060 |
| 2016-08-02 | $9.20 | $9.23 | $9.16 | $9.20 | $5.80 | 66,826,300 |
| 2016-08-01 | $9.15 | $9.24 | $9.14 | $9.22 | $5.81 | 78,891,690 |
| 2016-07-29 | $9.17 | $9.20 | $9.14 | $9.16 | $5.78 | 109,791,490 |
| 2016-07-28 | $9.19 | $9.22 | $9.11 | $9.13 | $5.76 | 70,561,020 |
| 2016-07-27 | $9.22 | $9.25 | $9.06 | $9.24 | $5.83 | 143,041,790 |
| 2016-07-26 | $9.17 | $9.25 | $9.14 | $9.23 | $5.82 | 119,662,210 |
| 2016-07-25 | $9.21 | $9.28 | $9.12 | $9.19 | $5.79 | 92,945,290 |
| 2016-07-22 | $9.29 | $9.35 | $9.21 | $9.22 | $5.81 | 76,710,470 |
| 2016-07-21 | $9.31 | $9.39 | $9.23 | $9.31 | $5.87 | 89,434,890 |
| 2016-07-20 | $9.52 | $9.54 | $9.28 | $9.29 | $5.86 | 71,462,990 |
| 2016-07-19 | $9.72 | $9.88 | $9.35 | $9.50 | $5.99 | 107,932,760 |
| 2016-07-18 | $9.35 | $9.83 | $9.35 | $9.54 | $6.02 | 148,707,610 |
| 2016-07-15 | $9.31 | $9.37 | $9.23 | $9.25 | $5.83 | 47,959,780 |
| 2016-07-14 | $9.18 | $9.45 | $9.17 | $9.30 | $5.86 | 79,780,600 |
| 2016-07-13 | $9.12 | $9.53 | $9.09 | $9.16 | $5.78 | 107,852,980 |
| 2016-07-12 | $9.01 | $9.15 | $8.99 | $9.13 | $5.76 | 84,610,770 |
| 2016-07-11 | $8.97 | $9.03 | $8.93 | $8.99 | $5.67 | 52,364,500 |
| 2016-07-08 | $8.95 | $8.97 | $8.93 | $8.93 | $5.63 | 42,253,380 |
| 2016-07-07 | $8.93 | $8.98 | $8.89 | $8.96 | $5.65 | 56,848,540 |
| 2016-07-06 | $8.93 | $8.96 | $8.90 | $8.93 | $5.63 | 51,861,700 |
| 2016-07-05 | $8.98 | $9.02 | $8.92 | $8.97 | $5.66 | 59,139,020 |
| 2016-07-04 | $8.92 | $9.08 | $8.92 | $9.02 | $5.69 | 67,891,490 |
| 2016-07-01 | $8.94 | $8.99 | $8.90 | $8.93 | $5.63 | 38,634,090 |
| 2016-06-30 | $9.06 | $9.10 | $8.88 | $8.93 | $5.63 | 85,664,450 |
| 2016-06-29 | $8.86 | $9.15 | $8.81 | $9.14 | $5.76 | 174,671,350 |
| 2016-06-28 | $8.86 | $8.87 | $8.82 | $8.84 | $5.57 | 45,865,550 |
| 2016-06-27 | $8.84 | $8.92 | $8.82 | $8.87 | $5.59 | 61,454,880 |
| 2016-06-24 | $8.98 | $9.03 | $8.79 | $8.84 | $5.57 | 56,784,110 |
| 2016-06-23 | $9.10 | $9.10 | $9.03 | $9.09 | $5.63 | 39,983,070 |
| 2016-06-22 | $9.07 | $9.09 | $9.03 | $9.08 | $5.62 | 30,033,600 |
| 2016-06-21 | $9.04 | $9.10 | $9.02 | $9.08 | $5.62 | 42,522,730 |
| 2016-06-20 | $9.11 | $9.15 | $8.99 | $9.05 | $5.60 | 27,967,650 |
| 2016-06-17 | $9.01 | $9.12 | $9.01 | $9.08 | $5.62 | 57,320,530 |
| 2016-06-16 | $8.98 | $9.11 | $8.97 | $9.02 | $5.59 | 56,190,500 |
| 2016-06-15 | $8.93 | $9.06 | $8.92 | $9.05 | $5.60 | 79,216,570 |
| 2016-06-14 | $8.95 | $9.12 | $8.91 | $9.03 | $5.59 | 83,740,130 |
| 2016-06-13 | $8.94 | $9.02 | $8.93 | $8.95 | $5.54 | 85,482,980 |
| 2016-06-10 | $9.00 | $9.00 | $9.00 | $9.00 | $5.57 | 0 |
| 2016-06-09 | $9.00 | $9.00 | $9.00 | $9.00 | $5.57 | 0 |
| 2016-06-08 | $9.00 | $9.04 | $8.98 | $9.00 | $5.57 | 95,472,450 |
| 2016-06-07 | $9.03 | $9.04 | $8.98 | $9.00 | $5.57 | 48,827,370 |
| 2016-06-06 | $8.98 | $9.01 | $8.93 | $9.01 | $5.58 | 52,606,790 |
| 2016-06-03 | $9.03 | $9.03 | $8.91 | $8.99 | $5.57 | 62,866,690 |
| 2016-06-02 | $8.98 | $9.01 | $8.92 | $8.97 | $5.56 | 50,064,990 |
| 2016-06-01 | $9.09 | $9.09 | $9.09 | $9.09 | $5.63 | 0 |
| 2016-05-31 | $8.96 | $9.15 | $8.96 | $9.09 | $5.63 | 141,216,150 |
| 2016-05-30 | $8.91 | $8.96 | $8.83 | $8.95 | $5.54 | 125,372,460 |
| 2016-05-27 | $8.85 | $8.94 | $8.83 | $8.91 | $5.52 | 72,153,270 |
| 2016-05-26 | $8.82 | $8.90 | $8.81 | $8.90 | $5.51 | 60,354,790 |
| 2016-05-25 | $8.75 | $8.87 | $8.69 | $8.86 | $5.49 | 74,010,110 |
| 2016-05-24 | $8.88 | $8.88 | $8.66 | $8.68 | $5.38 | 217,477,180 |
| 2016-05-23 | $9.00 | $9.03 | $8.86 | $8.87 | $5.49 | 128,147,730 |
| 2016-05-20 | $8.98 | $9.04 | $8.98 | $9.00 | $5.57 | 157,346,360 |
| 2016-05-19 | $9.10 | $9.11 | $8.99 | $9.00 | $5.57 | 57,010,740 |
| 2016-05-18 | $9.08 | $9.17 | $9.02 | $9.13 | $5.65 | 138,645,360 |
| 2016-05-17 | $9.20 | $9.20 | $9.07 | $9.08 | $5.62 | 56,884,360 |
| 2016-05-16 | $9.15 | $9.24 | $9.15 | $9.20 | $5.70 | 33,077,540 |
| 2016-05-13 | $9.23 | $9.28 | $9.18 | $9.19 | $5.69 | 108,521,480 |
| 2016-05-12 | $9.27 | $9.34 | $9.23 | $9.27 | $5.74 | 73,296,370 |
| 2016-05-11 | $9.28 | $9.33 | $9.23 | $9.28 | $5.75 | 36,948,250 |
| 2016-05-10 | $9.13 | $9.31 | $9.13 | $9.26 | $5.74 | 35,271,020 |
| 2016-05-09 | $9.25 | $9.33 | $9.11 | $9.22 | $5.71 | 46,376,410 |
| 2016-05-06 | $9.36 | $9.37 | $9.23 | $9.26 | $5.74 | 42,386,880 |
| 2016-05-05 | $9.35 | $9.39 | $9.34 | $9.36 | $5.80 | 23,340,000 |
| 2016-05-04 | $9.30 | $9.41 | $9.30 | $9.38 | $5.81 | 23,346,730 |
| 2016-05-03 | $9.31 | $9.42 | $9.28 | $9.38 | $5.81 | 45,857,550 |
| 2016-05-02 | $9.30 | $9.30 | $9.30 | $9.30 | $5.76 | 0 |
| 2016-04-29 | $9.36 | $9.48 | $9.29 | $9.30 | $5.76 | 69,704,520 |
| 2016-04-28 | $9.43 | $9.50 | $9.33 | $9.37 | $5.80 | 44,022,760 |
| 2016-04-27 | $9.50 | $9.51 | $9.38 | $9.39 | $5.82 | 75,642,230 |
| 2016-04-26 | $9.40 | $9.58 | $9.38 | $9.46 | $5.86 | 75,849,020 |
| 2016-04-25 | $9.32 | $9.50 | $9.25 | $9.44 | $5.85 | 70,294,070 |
| 2016-04-22 | $9.25 | $9.54 | $9.23 | $9.40 | $5.82 | 73,060,690 |
| 2016-04-21 | $9.24 | $9.58 | $9.20 | $9.30 | $5.76 | 166,955,090 |
| 2016-04-20 | $9.20 | $9.34 | $8.93 | $9.32 | $5.77 | 159,289,060 |
| 2016-04-19 | $9.23 | $9.26 | $9.15 | $9.20 | $5.70 | 84,446,090 |
| 2016-04-18 | $9.11 | $9.27 | $9.10 | $9.19 | $5.69 | 108,633,800 |
| 2016-04-15 | $9.14 | $9.26 | $9.11 | $9.21 | $5.70 | 116,850,040 |
| 2016-04-14 | $9.18 | $9.18 | $9.09 | $9.11 | $5.64 | 70,910,540 |
| 2016-04-13 | $9.06 | $9.15 | $9.02 | $9.11 | $5.64 | 113,694,990 |
| 2016-04-12 | $9.03 | $9.06 | $8.99 | $9.03 | $5.59 | 33,049,870 |
| 2016-04-11 | $8.95 | $9.08 | $8.95 | $9.01 | $5.58 | 49,848,200 |
| 2016-04-08 | $8.92 | $9.04 | $8.89 | $8.99 | $5.57 | 41,917,130 |
| 2016-04-07 | $9.07 | $9.08 | $8.98 | $8.99 | $5.57 | 57,633,280 |
| 2016-04-06 | $9.13 | $9.22 | $9.01 | $9.05 | $5.60 | 104,380,980 |
| 2016-04-05 | $9.12 | $9.27 | $9.01 | $9.22 | $5.71 | 70,146,620 |
| 2016-04-04 | $9.24 | $9.24 | $9.24 | $9.24 | $5.72 | 0 |
| 2016-04-01 | $9.14 | $9.25 | $8.98 | $9.24 | $5.72 | 94,110,160 |
| 2016-03-31 | $9.17 | $9.18 | $9.06 | $9.11 | $5.64 | 34,874,010 |
| 2016-03-30 | $9.02 | $9.17 | $8.97 | $9.14 | $5.66 | 75,089,890 |
| 2016-03-29 | $8.96 | $9.05 | $8.92 | $8.94 | $5.54 | 56,201,110 |
| 2016-03-28 | $9.10 | $9.12 | $8.86 | $8.93 | $5.53 | 75,006,160 |
| 2016-03-25 | $9.09 | $9.14 | $9.09 | $9.09 | $5.63 | 35,564,540 |
| 2016-03-24 | $9.12 | $9.15 | $9.08 | $9.09 | $5.63 | 56,862,430 |
| 2016-03-23 | $9.15 | $9.21 | $9.12 | $9.16 | $5.67 | 49,278,680 |
| 2016-03-22 | $9.24 | $9.38 | $9.15 | $9.19 | $5.69 | 86,599,240 |
| 2016-03-21 | $9.16 | $9.26 | $9.12 | $9.20 | $5.70 | 86,113,970 |
| 2016-03-18 | $9.19 | $9.23 | $9.08 | $9.13 | $5.65 | 154,331,490 |
| 2016-03-17 | $9.46 | $9.48 | $9.01 | $9.20 | $5.70 | 172,358,070 |
| 2016-03-16 | $9.11 | $9.58 | $9.08 | $9.44 | $5.85 | 340,492,250 |
| 2016-03-15 | $9.08 | $9.20 | $8.96 | $9.17 | $5.68 | 71,665,040 |
| 2016-03-14 | $9.19 | $9.27 | $8.94 | $9.03 | $5.59 | 93,900,680 |
| 2016-03-11 | $9.00 | $9.15 | $8.87 | $9.12 | $5.65 | 86,822,430 |
| 2016-03-10 | $9.18 | $9.27 | $9.02 | $9.05 | $5.60 | 81,971,810 |
| 2016-03-09 | $9.01 | $9.35 | $8.91 | $9.34 | $5.78 | 179,947,710 |
| 2016-03-08 | $9.11 | $9.37 | $8.73 | $9.29 | $5.75 | 137,904,130 |
| 2016-03-07 | $9.25 | $9.34 | $9.11 | $9.17 | $5.68 | 121,800,760 |
| 2016-03-04 | $8.65 | $9.38 | $8.63 | $9.33 | $5.78 | 491,036,150 |
| 2016-03-03 | $8.59 | $8.73 | $8.51 | $8.70 | $5.39 | 93,355,830 |
| 2016-03-02 | $8.50 | $8.58 | $8.44 | $8.56 | $5.30 | 77,290,700 |
| 2016-03-01 | $8.44 | $8.49 | $8.35 | $8.43 | $5.22 | 49,264,720 |
| 2016-02-29 | $8.26 | $8.48 | $8.20 | $8.45 | $5.23 | 113,035,150 |
| 2016-02-26 | $8.19 | $8.38 | $8.10 | $8.31 | $5.15 | 101,455,980 |
| 2016-02-25 | $8.49 | $8.50 | $8.16 | $8.21 | $5.08 | 92,241,120 |
| 2016-02-24 | $8.45 | $8.51 | $8.44 | $8.50 | $5.26 | 40,819,100 |
| 2016-02-23 | $8.58 | $8.59 | $8.43 | $8.47 | $5.25 | 61,741,730 |
| 2016-02-22 | $8.58 | $8.65 | $8.51 | $8.60 | $5.33 | 74,535,860 |
| 2016-02-19 | $8.54 | $8.59 | $8.48 | $8.51 | $5.27 | 95,510,940 |
| 2016-02-18 | $8.60 | $8.62 | $8.49 | $8.59 | $5.32 | 90,595,520 |
| 2016-02-17 | $8.57 | $8.60 | $8.52 | $8.56 | $5.30 | 60,983,170 |
| 2016-02-16 | $8.46 | $8.66 | $8.46 | $8.58 | $5.31 | 48,506,010 |
| 2016-02-15 | $8.34 | $8.53 | $8.31 | $8.46 | $5.24 | 43,368,190 |
| 2016-02-12 | $8.43 | $8.43 | $8.43 | $8.43 | $5.22 | 0 |
| 2016-02-11 | $8.43 | $8.43 | $8.43 | $8.43 | $5.22 | 0 |
| 2016-02-10 | $8.43 | $8.43 | $8.43 | $8.43 | $5.22 | 0 |
| 2016-02-09 | $8.43 | $8.43 | $8.43 | $8.43 | $5.22 | 0 |
| 2016-02-08 | $8.43 | $8.43 | $8.43 | $8.43 | $5.22 | 0 |
| 2016-02-05 | $8.47 | $8.52 | $8.41 | $8.43 | $5.22 | 40,529,110 |
| 2016-02-04 | $8.52 | $8.54 | $8.43 | $8.46 | $5.24 | 47,773,250 |
| 2016-02-03 | $8.40 | $8.47 | $8.38 | $8.44 | $5.23 | 58,023,620 |
| 2016-02-02 | $8.46 | $8.57 | $8.44 | $8.49 | $5.26 | 69,701,710 |
| 2016-02-01 | $8.58 | $8.66 | $8.44 | $8.50 | $5.26 | 50,738,680 |
| 2016-01-29 | $8.58 | $8.69 | $8.50 | $8.59 | $5.32 | 86,358,390 |
| 2016-01-28 | $8.48 | $8.58 | $8.38 | $8.53 | $5.28 | 78,669,320 |
| 2016-01-27 | $8.43 | $8.61 | $8.36 | $8.51 | $5.27 | 122,006,400 |
| 2016-01-26 | $8.44 | $8.49 | $8.24 | $8.36 | $5.18 | 93,443,440 |
| 2016-01-25 | $8.50 | $8.52 | $8.35 | $8.51 | $5.27 | 55,774,970 |
| 2016-01-22 | $8.54 | $8.56 | $8.43 | $8.50 | $5.26 | 56,911,330 |
| 2016-01-21 | $8.59 | $8.75 | $8.46 | $8.46 | $5.24 | 68,069,940 |
| 2016-01-20 | $8.46 | $8.63 | $8.46 | $8.58 | $5.31 | 100,507,200 |
| 2016-01-19 | $8.49 | $8.58 | $8.39 | $8.56 | $5.30 | 81,970,210 |
| 2016-01-18 | $8.34 | $8.51 | $8.32 | $8.49 | $5.26 | 67,464,910 |
| 2016-01-15 | $8.50 | $8.53 | $8.27 | $8.47 | $5.25 | 79,525,280 |
| 2016-01-14 | $8.29 | $8.53 | $8.25 | $8.49 | $5.26 | 64,912,170 |
| 2016-01-13 | $8.63 | $8.65 | $8.39 | $8.45 | $5.23 | 69,765,190 |
| 2016-01-12 | $8.55 | $8.60 | $8.43 | $8.47 | $5.25 | 73,839,470 |
| 2016-01-11 | $8.55 | $8.76 | $8.40 | $8.46 | $5.24 | 129,894,400 |
| 2016-01-08 | $8.88 | $8.93 | $8.55 | $8.70 | $5.39 | 109,799,850 |
| 2016-01-07 | $9.03 | $9.08 | $8.54 | $8.60 | $5.33 | 24,964,020 |
| 2016-01-06 | $9.12 | $9.19 | $9.02 | $9.15 | $5.67 | 80,981,560 |
| 2016-01-05 | $8.95 | $9.28 | $8.90 | $9.12 | $5.65 | 109,490,660 |
| 2016-01-04 | $9.48 | $9.55 | $9.01 | $9.03 | $5.59 | 83,867,660 |
| 2016-01-01 | $9.64 | $9.64 | $9.64 | $9.64 | $5.97 | 0 |
| 2015-12-31 | $9.35 | $9.70 | $9.21 | $9.64 | $5.97 | 396,416,480 |
| 2015-12-30 | $9.17 | $9.48 | $9.07 | $9.43 | $5.84 | 205,522,210 |
| 2015-12-29 | $9.10 | $9.30 | $9.07 | $9.21 | $5.70 | 123,448,310 |
| 2015-12-28 | $9.40 | $9.42 | $9.09 | $9.14 | $5.66 | 184,243,750 |
| 2015-12-25 | $9.42 | $9.47 | $9.33 | $9.44 | $5.85 | 122,946,340 |
| 2015-12-24 | $9.50 | $9.57 | $9.25 | $9.39 | $5.82 | 174,200,570 |
| 2015-12-23 | $9.60 | $9.84 | $9.43 | $9.52 | $5.90 | 322,611,770 |
| 2015-12-22 | $9.84 | $9.86 | $9.50 | $9.58 | $5.93 | 372,075,200 |
| 2015-12-21 | $9.01 | $9.98 | $8.98 | $9.97 | $6.17 | 856,796,700 |
| 2015-12-18 | $8.73 | $9.61 | $8.73 | $9.07 | $5.62 | 445,641,650 |
| 2015-12-17 | $8.68 | $8.77 | $8.68 | $8.74 | $5.41 | 79,162,080 |
| 2015-12-16 | $8.70 | $8.74 | $8.66 | $8.67 | $5.37 | 44,154,410 |
| 2015-12-15 | $8.79 | $8.82 | $8.68 | $8.69 | $5.38 | 53,806,870 |
| 2015-12-14 | $8.65 | $8.83 | $8.63 | $8.80 | $5.45 | 90,032,980 |
| 2015-12-11 | $8.66 | $8.72 | $8.55 | $8.71 | $5.39 | 70,065,780 |
| 2015-12-10 | $8.73 | $8.89 | $8.67 | $8.70 | $5.39 | 65,873,960 |
| 2015-12-09 | $8.69 | $8.78 | $8.67 | $8.71 | $5.39 | 39,270,210 |
| 2015-12-08 | $8.76 | $8.77 | $8.66 | $8.70 | $5.39 | 70,233,910 |
| 2015-12-07 | $8.78 | $8.85 | $8.72 | $8.81 | $5.46 | 54,072,250 |
| 2015-12-04 | $8.86 | $8.95 | $8.69 | $8.76 | $5.43 | 127,088,090 |
| 2015-12-03 | $8.90 | $9.03 | $8.82 | $8.93 | $5.53 | 202,795,980 |
| 2015-12-02 | $8.57 | $9.02 | $8.55 | $8.94 | $5.54 | 211,013,560 |
| 2015-12-01 | $8.64 | $8.65 | $8.51 | $8.57 | $5.31 | 95,548,920 |
| 2015-11-30 | $8.47 | $8.67 | $8.46 | $8.63 | $5.34 | 119,332,320 |
| 2015-11-27 | $8.76 | $8.76 | $8.42 | $8.46 | $5.24 | 138,244,930 |
| 2015-11-26 | $8.81 | $8.85 | $8.75 | $8.77 | $5.43 | 63,890,550 |
| 2015-11-25 | $8.79 | $8.83 | $8.74 | $8.80 | $5.45 | 55,873,050 |
| 2015-11-24 | $8.82 | $8.84 | $8.76 | $8.80 | $5.45 | 69,221,210 |
| 2015-11-23 | $8.88 | $8.93 | $8.80 | $8.84 | $5.47 | 95,567,280 |
| 2015-11-20 | $8.86 | $8.95 | $8.82 | $8.89 | $5.51 | 144,674,670 |
| 2015-11-19 | $8.80 | $8.90 | $8.75 | $8.87 | $5.49 | 136,503,650 |
| 2015-11-18 | $8.85 | $8.95 | $8.72 | $8.83 | $5.47 | 168,152,920 |
| 2015-11-17 | $8.82 | $8.96 | $8.80 | $8.83 | $5.47 | 180,974,640 |
| 2015-11-16 | $8.70 | $8.83 | $8.68 | $8.82 | $5.46 | 110,505,880 |
| 2015-11-13 | $8.82 | $8.89 | $8.78 | $8.79 | $5.44 | 91,859,980 |
| 2015-11-12 | $8.94 | $8.94 | $8.82 | $8.88 | $5.50 | 106,187,740 |
| 2015-11-11 | $9.04 | $9.04 | $8.80 | $8.90 | $5.51 | 167,012,990 |
| 2015-11-10 | $9.03 | $9.16 | $9.01 | $9.04 | $5.60 | 203,659,300 |
| 2015-11-09 | $8.94 | $9.50 | $8.94 | $9.13 | $5.65 | 415,402,070 |
| 2015-11-06 | $8.86 | $8.94 | $8.75 | $8.89 | $5.51 | 215,408,180 |
| 2015-11-05 | $8.70 | $9.16 | $8.69 | $8.86 | $5.49 | 334,769,970 |
| 2015-11-04 | $8.54 | $8.77 | $8.53 | $8.74 | $5.41 | 166,982,660 |
| 2015-11-03 | $8.57 | $8.58 | $8.52 | $8.54 | $5.29 | 75,306,130 |
| 2015-11-02 | $8.56 | $8.63 | $8.51 | $8.53 | $5.28 | 86,256,660 |
| 2015-10-30 | $8.58 | $8.68 | $8.57 | $8.60 | $5.33 | 95,322,120 |
| 2015-10-29 | $8.63 | $8.67 | $8.57 | $8.58 | $5.31 | 59,244,740 |
| 2015-10-28 | $8.65 | $8.74 | $8.62 | $8.64 | $5.35 | 67,097,190 |
| 2015-10-27 | $8.75 | $8.77 | $8.66 | $8.69 | $5.38 | 65,855,270 |
| 2015-10-26 | $8.78 | $8.81 | $8.72 | $8.75 | $5.42 | 80,923,060 |
| 2015-10-23 | $8.73 | $8.76 | $8.68 | $8.73 | $5.41 | 89,185,810 |
| 2015-10-22 | $8.76 | $8.93 | $8.71 | $8.75 | $5.42 | 130,067,010 |
| 2015-10-21 | $8.57 | $9.40 | $8.54 | $9.00 | $5.57 | 247,620,620 |
| 2015-10-20 | $8.55 | $8.58 | $8.53 | $8.57 | $5.31 | 69,701,210 |
| 2015-10-19 | $8.61 | $8.64 | $8.55 | $8.57 | $5.31 | 85,880,430 |
| 2015-10-16 | $8.62 | $8.67 | $8.56 | $8.62 | $5.34 | 109,272,850 |
| 2015-10-15 | $8.55 | $8.63 | $8.51 | $8.60 | $5.33 | 84,921,290 |
| 2015-10-14 | $8.54 | $8.59 | $8.52 | $8.54 | $5.29 | 40,845,260 |
| 2015-10-13 | $8.62 | $8.65 | $8.57 | $8.59 | $5.32 | 59,659,570 |
| 2015-10-12 | $8.52 | $8.77 | $8.49 | $8.65 | $5.36 | 135,062,860 |
| 2015-10-09 | $8.53 | $8.57 | $8.46 | $8.50 | $5.26 | 55,643,470 |
| 2015-10-08 | $8.64 | $8.65 | $8.45 | $8.48 | $5.25 | 70,530,160 |
| 2015-10-07 | $8.45 | $8.45 | $8.45 | $8.45 | $5.23 | 0 |
| 2015-10-06 | $8.45 | $8.45 | $8.45 | $8.45 | $5.23 | 0 |
| 2015-10-05 | $8.45 | $8.45 | $8.45 | $8.45 | $5.23 | 0 |
| 2015-10-02 | $8.45 | $8.45 | $8.45 | $8.45 | $5.23 | 0 |
| 2015-10-01 | $8.45 | $8.45 | $8.45 | $8.45 | $5.23 | 0 |
| 2015-09-30 | $8.47 | $8.55 | $8.43 | $8.45 | $5.23 | 36,763,260 |
| 2015-09-29 | $8.45 | $8.55 | $8.37 | $8.47 | $5.25 | 52,630,730 |
| 2015-09-28 | $8.70 | $8.73 | $8.52 | $8.61 | $5.33 | 41,078,050 |
| 2015-09-25 | $8.58 | $8.95 | $8.47 | $8.81 | $5.46 | 89,963,910 |
| 2015-09-24 | $8.66 | $8.68 | $8.55 | $8.58 | $5.31 | 36,279,470 |
| 2015-09-23 | $8.74 | $8.79 | $8.61 | $8.61 | $5.33 | 52,796,820 |
| 2015-09-22 | $8.75 | $8.90 | $8.70 | $8.78 | $5.44 | 75,167,650 |
| 2015-09-21 | $8.71 | $8.81 | $8.67 | $8.76 | $5.43 | 50,901,930 |
| 2015-09-18 | $8.75 | $8.87 | $8.75 | $8.76 | $5.43 | 55,935,230 |
| 2015-09-17 | $8.91 | $9.00 | $8.75 | $8.76 | $5.43 | 93,643,110 |
| 2015-09-16 | $8.96 | $9.15 | $8.86 | $8.98 | $5.56 | 120,278,390 |
| 2015-09-15 | $8.86 | $9.07 | $8.75 | $9.04 | $5.60 | 208,792,630 |
| 2015-09-14 | $8.57 | $9.18 | $8.25 | $9.08 | $5.62 | 394,909,810 |
| 2015-09-11 | $8.55 | $8.63 | $8.51 | $8.59 | $5.32 | 59,208,370 |
| 2015-09-10 | $8.42 | $8.64 | $8.39 | $8.62 | $5.34 | 126,104,720 |
| 2015-09-09 | $8.48 | $8.54 | $8.40 | $8.50 | $5.26 | 136,093,760 |
| 2015-09-08 | $8.35 | $8.79 | $8.23 | $8.47 | $5.25 | 155,104,870 |
| 2015-09-07 | $9.08 | $9.08 | $8.35 | $8.42 | $5.21 | 252,584,540 |
| 2015-09-04 | $9.28 | $9.28 | $9.28 | $9.28 | $5.75 | 0 |
| 2015-09-03 | $9.28 | $9.28 | $9.28 | $9.28 | $5.75 | 0 |
| 2015-09-02 | $8.60 | $9.31 | $8.56 | $9.28 | $5.75 | 522,251,680 |
China Minsheng Banking Corp Ltd (600016) News Headlines
Recent China Minsheng Banking Corp Ltd (600016) News
Similar Companies to China Minsheng Banking Corp Ltd (600016) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |