Agricultural Bank of China Ltd (601288) Exchange: SHG
Data as of Aug. 27, 2025
$7.28 ($0.02) 0.28%
Agricultural Bank of China Ltd - Daily Information
Click for more stock information on Agricultural Bank of China Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.21 |
| Previous Close | $7.28 |
| High | $7.34 |
| Low | $7.16 |
| Adjusted Open | $7.21 |
| Previous Adjusted Close | $7.28 |
| Adjusted High | $7.34 |
| Adjusted Low | $7.16 |
About Agricultural Bank of China Ltd (601288)
AGRICULTURAL BANK OF CHINA LIMITED is a commercial bank. The Bank operates its businesses primarily through corporate banking, including corporate deposit, corporate loan, note discount, small-sized corporate services, organization business, settlement and cash management, trade financing and international settlement, investment banking, capital custody and pension businesses; personal banking, including personal loan, personal deposit, bank card, agent distribution of fund, agent distribution of national debt and private banking businesses; capital business, including currency market business, portfolio investment management, agent capital trading, banking and precious metal businesses, as well as e-banking, including online banking, telephone banking, mobile financial business, self-service banking and e-commerce. The Bank operates its businesses in domestic and overseas markets. It operates branches and representatives in Sydney, New York, London, Singapore and other areas.
Invest in Agricultural Bank of China Ltd (601288)
Historical Stock Data for Agricultural Bank of China Ltd (601288)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $7.21 | $7.34 | $7.16 | $7.28 | $7.28 | 534,420,030 |
| 2025-08-25 | $7.29 | $7.29 | $7.10 | $7.26 | $7.26 | 748,795,450 |
| 2025-08-22 | $7.23 | $7.31 | $7.18 | $7.30 | $7.30 | 518,361,200 |
| 2025-08-21 | $7.07 | $7.24 | $7.03 | $7.23 | $7.23 | 477,400,850 |
| 2025-08-20 | $7.02 | $7.14 | $6.98 | $7.08 | $7.08 | 475,157,770 |
| 2025-08-19 | $6.92 | $7.09 | $6.91 | $7.02 | $7.02 | 544,434,490 |
| 2025-08-18 | $6.79 | $6.94 | $6.73 | $6.93 | $6.93 | 589,478,110 |
| 2025-08-15 | $6.93 | $6.95 | $6.70 | $6.85 | $6.85 | 744,214,250 |
| 2025-08-14 | $6.78 | $6.94 | $6.75 | $6.92 | $6.92 | 575,128,660 |
| 2025-08-13 | $6.86 | $6.95 | $6.70 | $6.80 | $6.80 | 716,059,340 |
| 2025-08-12 | $6.74 | $6.88 | $6.73 | $6.85 | $6.85 | 472,222,540 |
| 2025-08-11 | $6.69 | $6.78 | $6.62 | $6.74 | $6.74 | 498,159,990 |
| 2025-08-08 | $6.72 | $6.75 | $6.66 | $6.71 | $6.71 | 389,260,300 |
| 2025-08-07 | $6.62 | $6.74 | $6.56 | $6.71 | $6.71 | 431,012,870 |
| 2025-08-06 | $6.56 | $6.62 | $6.55 | $6.62 | $6.62 | 437,604,530 |
| 2025-08-05 | $6.40 | $6.56 | $6.38 | $6.54 | $6.54 | 491,067,260 |
| 2025-08-04 | $6.34 | $6.48 | $6.33 | $6.39 | $6.39 | 542,749,290 |
| 2025-08-01 | $6.31 | $6.39 | $6.25 | $6.33 | $6.33 | 537,025,200 |
| 2025-07-31 | $6.25 | $6.34 | $6.17 | $6.30 | $6.30 | 528,806,020 |
| 2025-07-30 | $6.15 | $6.27 | $6.11 | $6.23 | $6.23 | 512,578,520 |
| 2025-07-29 | $6.20 | $6.29 | $6.13 | $6.14 | $6.14 | 417,931,450 |
| 2025-07-28 | $6.17 | $6.21 | $6.15 | $6.19 | $6.19 | 317,334,500 |
| 2025-07-25 | $6.19 | $6.24 | $6.16 | $6.18 | $6.18 | 345,934,010 |
| 2025-07-24 | $6.26 | $6.28 | $6.19 | $6.20 | $6.20 | 438,895,990 |
| 2025-07-23 | $6.09 | $6.30 | $6.07 | $6.25 | $6.25 | 627,822,110 |
| 2025-07-22 | $6.18 | $6.19 | $6.08 | $6.10 | $6.10 | 560,928,330 |
| 2025-07-21 | $6.22 | $6.23 | $6.14 | $6.19 | $6.19 | 374,360,020 |
| 2025-07-18 | $6.15 | $6.24 | $6.13 | $6.22 | $6.22 | 403,551,550 |
| 2025-07-17 | $6.18 | $6.21 | $6.13 | $6.13 | $6.13 | 404,638,240 |
| 2025-07-16 | $6.31 | $6.33 | $6.24 | $6.29 | $6.29 | 447,861,970 |
| 2025-07-15 | $6.40 | $6.42 | $6.28 | $6.33 | $6.33 | 415,786,760 |
| 2025-07-14 | $6.32 | $6.47 | $6.31 | $6.38 | $6.38 | 523,567,640 |
| 2025-07-11 | $6.33 | $6.51 | $6.27 | $6.32 | $6.32 | 989,961,650 |
| 2025-07-10 | $6.21 | $6.35 | $6.20 | $6.31 | $6.31 | 560,600,460 |
| 2025-07-09 | $6.11 | $6.27 | $6.10 | $6.20 | $6.20 | 383,411,840 |
| 2025-07-08 | $6.08 | $6.12 | $6.04 | $6.12 | $6.12 | 289,730,860 |
| 2025-07-07 | $6.03 | $6.09 | $6.02 | $6.08 | $6.08 | 267,920,680 |
| 2025-07-04 | $5.95 | $6.07 | $5.94 | $6.03 | $6.03 | 374,680,420 |
| 2025-07-03 | $5.99 | $6.00 | $5.91 | $5.95 | $5.95 | 309,911,830 |
| 2025-07-02 | $5.97 | $6.02 | $5.96 | $5.98 | $5.98 | 275,379,690 |
| 2025-06-30 | $5.85 | $5.90 | $5.80 | $5.88 | $5.88 | 392,937,010 |
| 2025-06-27 | $6.07 | $6.09 | $5.85 | $5.88 | $5.88 | 732,883,820 |
| 2025-06-26 | $6.01 | $6.09 | $5.98 | $6.08 | $6.08 | 345,406,420 |
| 2025-06-25 | $5.96 | $6.07 | $5.92 | $6.02 | $6.02 | 458,850,070 |
| 2025-06-24 | $5.89 | $5.98 | $5.87 | $5.96 | $5.96 | 450,823,120 |
| 2025-06-23 | $5.76 | $5.93 | $5.74 | $5.89 | $5.89 | 443,980,700 |
| 2025-06-20 | $5.74 | $5.79 | $5.71 | $5.77 | $5.77 | 327,799,910 |
| 2025-06-19 | $5.74 | $5.76 | $5.69 | $5.74 | $5.74 | 303,338,370 |
| 2025-06-18 | $5.65 | $5.73 | $5.64 | $5.73 | $5.73 | 380,723,980 |
| 2025-06-17 | $5.63 | $5.67 | $5.62 | $5.64 | $5.64 | 244,868,740 |
| 2025-06-13 | $5.63 | $5.65 | $5.60 | $5.60 | $5.60 | 305,518,920 |
| 2025-06-12 | $5.62 | $5.65 | $5.60 | $5.63 | $5.63 | 236,750,710 |
| 2025-06-11 | $5.61 | $5.64 | $5.59 | $5.62 | $5.62 | 237,239,490 |
| 2025-06-10 | $5.58 | $5.67 | $5.57 | $5.62 | $5.62 | 419,223,260 |
| 2025-06-09 | $5.62 | $5.64 | $5.53 | $5.59 | $5.59 | 403,543,130 |
| 2025-06-06 | $5.58 | $5.62 | $5.57 | $5.61 | $5.61 | 280,110,620 |
| 2025-06-05 | $5.57 | $5.63 | $5.55 | $5.57 | $5.57 | 356,117,420 |
| 2025-06-04 | $5.58 | $5.60 | $5.55 | $5.57 | $5.57 | 254,910,640 |
| 2025-06-03 | $5.52 | $5.58 | $5.50 | $5.57 | $5.57 | 361,998,650 |
| 2025-05-30 | $5.51 | $5.56 | $5.49 | $5.53 | $5.53 | 407,222,640 |
| 2025-05-29 | $5.53 | $5.54 | $5.49 | $5.51 | $5.51 | 245,439,720 |
| 2025-05-28 | $5.53 | $5.55 | $5.49 | $5.52 | $5.52 | 246,485,950 |
| 2025-05-27 | $5.50 | $5.56 | $5.49 | $5.53 | $5.53 | 244,988,260 |
| 2025-05-26 | $5.54 | $5.56 | $5.48 | $5.50 | $5.50 | 328,404,740 |
| 2025-05-23 | $5.61 | $5.65 | $5.54 | $5.54 | $5.54 | 408,539,820 |
| 2025-05-22 | $5.58 | $5.63 | $5.55 | $5.61 | $5.61 | 312,516,340 |
| 2025-05-21 | $5.57 | $5.62 | $5.55 | $5.58 | $5.58 | 267,112,690 |
| 2025-05-20 | $5.57 | $5.61 | $5.53 | $5.57 | $5.57 | 298,151,510 |
| 2025-05-19 | $5.58 | $5.63 | $5.55 | $5.56 | $5.56 | 304,683,000 |
| 2025-05-16 | $5.65 | $5.66 | $5.55 | $5.59 | $5.59 | 410,681,080 |
| 2025-05-15 | $5.64 | $5.71 | $5.62 | $5.66 | $5.66 | 414,514,910 |
| 2025-05-14 | $5.62 | $5.69 | $5.59 | $5.64 | $5.64 | 403,280,990 |
| 2025-05-13 | $5.52 | $5.64 | $5.50 | $5.63 | $5.63 | 404,077,360 |
| 2025-05-12 | $5.50 | $5.55 | $5.46 | $5.52 | $5.52 | 362,902,510 |
| 2025-05-09 | $5.45 | $5.53 | $5.44 | $5.51 | $5.51 | 397,102,740 |
| 2025-05-08 | $5.46 | $5.51 | $5.43 | $5.44 | $5.44 | 359,551,190 |
| 2025-05-07 | $5.40 | $5.46 | $5.36 | $5.46 | $5.46 | 498,874,190 |
| 2025-05-06 | $5.42 | $5.44 | $5.34 | $5.38 | $5.38 | 483,562,360 |
| 2025-04-30 | $5.57 | $5.58 | $5.37 | $5.42 | $5.42 | 655,943,330 |
| 2025-04-29 | $5.60 | $5.63 | $5.55 | $5.59 | $5.59 | 298,269,010 |
| 2025-04-28 | $5.54 | $5.63 | $5.54 | $5.61 | $5.61 | 315,202,270 |
| 2025-04-25 | $5.60 | $5.65 | $5.51 | $5.55 | $5.55 | 402,521,520 |
| 2025-04-24 | $5.48 | $5.62 | $5.47 | $5.59 | $5.59 | 396,038,870 |
| 2025-04-23 | $5.51 | $5.53 | $5.45 | $5.48 | $5.48 | 311,756,970 |
| 2025-04-22 | $5.37 | $5.53 | $5.36 | $5.50 | $5.50 | 488,773,120 |
| 2025-04-21 | $5.41 | $5.52 | $5.36 | $5.37 | $5.37 | 443,958,380 |
| 2025-04-18 | $5.36 | $5.44 | $5.36 | $5.42 | $5.42 | 355,933,270 |
| 2025-04-17 | $5.36 | $5.38 | $5.30 | $5.37 | $5.37 | 346,221,130 |
| 2025-04-16 | $5.30 | $5.38 | $5.28 | $5.37 | $5.37 | 502,554,790 |
| 2025-04-15 | $5.18 | $5.30 | $5.17 | $5.30 | $5.30 | 603,848,640 |
| 2025-04-14 | $5.12 | $5.20 | $5.11 | $5.18 | $5.18 | 457,336,350 |
| 2025-04-11 | $5.09 | $5.13 | $5.06 | $5.13 | $5.13 | 486,043,470 |
| 2025-04-10 | $5.08 | $5.09 | $5.05 | $5.08 | $5.08 | 470,964,080 |
| 2025-04-09 | $5.09 | $5.12 | $5.03 | $5.08 | $5.08 | 579,354,620 |
| 2025-04-08 | $5.02 | $5.13 | $5.02 | $5.11 | $5.11 | 740,559,080 |
| 2025-04-07 | $5.16 | $5.17 | $4.92 | $5.03 | $5.03 | 1,099,362,750 |
| 2025-04-03 | $5.16 | $5.22 | $5.15 | $5.22 | $5.22 | 500,442,190 |
| 2025-04-02 | $5.12 | $5.18 | $5.12 | $5.17 | $5.17 | 386,085,420 |
| 2025-04-01 | $5.17 | $5.18 | $5.10 | $5.13 | $5.13 | 479,432,840 |
| 2025-03-31 | $5.13 | $5.19 | $5.10 | $5.18 | $5.18 | 560,112,300 |
| 2025-03-28 | $5.14 | $5.15 | $5.10 | $5.10 | $5.10 | 315,648,170 |
| 2025-03-27 | $5.15 | $5.20 | $5.14 | $5.15 | $5.15 | 351,414,200 |
| 2025-03-26 | $5.17 | $5.17 | $5.13 | $5.15 | $5.15 | 252,538,630 |
| 2025-03-25 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 256,160,980 |
| 2025-03-24 | $5.09 | $5.15 | $5.08 | $5.14 | $5.14 | 389,400,750 |
| 2025-03-21 | $5.14 | $5.15 | $5.08 | $5.09 | $5.09 | 333,636,660 |
| 2025-03-20 | $5.17 | $5.19 | $5.13 | $5.14 | $5.14 | 289,062,970 |
| 2025-03-19 | $5.13 | $5.18 | $5.12 | $5.17 | $5.17 | 423,575,340 |
| 2025-03-18 | $5.14 | $5.14 | $5.11 | $5.12 | $5.12 | 273,808,270 |
| 2025-03-17 | $5.10 | $5.14 | $5.09 | $5.13 | $5.13 | 380,446,370 |
| 2025-03-14 | $5.09 | $5.12 | $5.08 | $5.09 | $5.09 | 517,636,030 |
| 2025-03-13 | $5.05 | $5.10 | $5.04 | $5.08 | $5.08 | 383,534,700 |
| 2025-03-12 | $5.07 | $5.08 | $5.03 | $5.05 | $5.05 | 413,644,670 |
| 2025-03-11 | $5.05 | $5.09 | $5.04 | $5.09 | $5.09 | 433,933,060 |
| 2025-03-10 | $5.10 | $5.11 | $5.04 | $5.06 | $5.06 | 471,574,620 |
| 2025-03-07 | $5.11 | $5.13 | $5.09 | $5.10 | $5.10 | 363,698,680 |
| 2025-03-06 | $5.15 | $5.16 | $5.10 | $5.11 | $5.11 | 606,352,530 |
| 2025-03-05 | $5.08 | $5.20 | $5.06 | $5.16 | $5.16 | 632,038,290 |
| 2025-03-04 | $5.11 | $5.13 | $5.07 | $5.08 | $5.08 | 414,261,190 |
| 2025-03-03 | $5.14 | $5.16 | $5.08 | $5.11 | $5.11 | 455,197,310 |
| 2025-02-28 | $5.15 | $5.20 | $5.13 | $5.13 | $5.13 | 526,431,370 |
| 2025-02-27 | $5.12 | $5.18 | $5.08 | $5.16 | $5.16 | 429,727,950 |
| 2025-02-26 | $5.11 | $5.19 | $5.11 | $5.12 | $5.12 | 449,048,190 |
| 2025-02-25 | $5.14 | $5.17 | $5.10 | $5.11 | $5.11 | 413,169,170 |
| 2025-02-24 | $5.16 | $5.19 | $5.11 | $5.14 | $5.14 | 438,225,860 |
| 2025-02-20 | $5.25 | $5.30 | $5.24 | $5.27 | $5.27 | 257,506,130 |
| 2025-02-19 | $5.28 | $5.31 | $5.25 | $5.25 | $5.25 | 350,572,480 |
| 2025-02-18 | $5.23 | $5.33 | $5.22 | $5.29 | $5.29 | 459,200,970 |
| 2025-02-17 | $5.20 | $5.25 | $5.15 | $5.24 | $5.24 | 393,042,240 |
| 2025-02-14 | $5.17 | $5.21 | $5.14 | $5.21 | $5.21 | 359,921,300 |
| 2025-02-13 | $5.12 | $5.19 | $5.11 | $5.16 | $5.16 | 377,767,630 |
| 2025-02-12 | $5.11 | $5.15 | $5.07 | $5.14 | $5.14 | 380,808,840 |
| 2025-02-11 | $5.02 | $5.11 | $5.01 | $5.11 | $5.11 | 482,172,340 |
| 2025-02-10 | $5.02 | $5.05 | $4.99 | $5.02 | $5.02 | 328,317,650 |
| 2025-02-07 | $5.03 | $5.04 | $4.98 | $5.02 | $5.02 | 476,028,740 |
| 2025-02-06 | $5.05 | $5.08 | $5.01 | $5.04 | $5.04 | 348,691,240 |
| 2025-02-05 | $5.17 | $5.19 | $5.04 | $5.05 | $5.05 | 499,457,600 |
| 2025-01-27 | $5.04 | $5.20 | $5.04 | $5.16 | $5.16 | 564,788,550 |
| 2025-01-24 | $5.05 | $5.08 | $4.97 | $5.04 | $5.04 | 427,648,940 |
| 2025-01-23 | $4.94 | $5.08 | $4.94 | $5.06 | $5.06 | 656,489,940 |
| 2025-01-22 | $5.01 | $5.02 | $4.90 | $4.93 | $4.93 | 474,527,100 |
| 2025-01-21 | $5.02 | $5.05 | $4.97 | $5.01 | $5.01 | 307,439,400 |
| 2025-01-20 | $5.06 | $5.07 | $5.00 | $5.01 | $5.01 | 348,904,690 |
| 2025-01-17 | $5.08 | $5.11 | $5.04 | $5.05 | $5.05 | 339,698,190 |
| 2025-01-16 | $5.09 | $5.12 | $5.04 | $5.10 | $5.10 | 351,748,260 |
| 2025-01-15 | $5.05 | $5.16 | $5.04 | $5.07 | $5.07 | 474,262,130 |
| 2025-01-14 | $5.02 | $5.10 | $5.01 | $5.05 | $5.05 | 456,482,340 |
| 2025-01-13 | $5.08 | $5.10 | $4.96 | $5.03 | $5.03 | 428,715,940 |
| 2025-01-09 | $5.18 | $5.20 | $5.09 | $5.14 | $5.14 | 404,790,000 |
| 2025-01-08 | $5.16 | $5.24 | $5.14 | $5.18 | $5.18 | 533,196,410 |
| 2025-01-07 | $5.17 | $5.26 | $5.12 | $5.26 | $5.26 | 526,716,170 |
| 2025-01-06 | $5.16 | $5.21 | $5.05 | $5.19 | $5.19 | 494,520,560 |
| 2025-01-03 | $5.19 | $5.23 | $5.10 | $5.15 | $5.15 | 533,097,570 |
| 2025-01-02 | $5.34 | $5.40 | $5.17 | $5.20 | $5.20 | 640,437,450 |
| 2024-12-31 | $5.37 | $5.44 | $5.34 | $5.34 | $5.34 | 463,019,100 |
| 2024-12-30 | $5.29 | $5.39 | $5.28 | $5.37 | $5.37 | 420,717,710 |
| 2024-12-27 | $5.28 | $5.33 | $5.16 | $5.31 | $5.31 | 513,680,710 |
| 2024-12-26 | $5.31 | $5.33 | $5.21 | $5.30 | $5.30 | 430,140,130 |
| 2024-12-25 | $5.26 | $5.42 | $5.25 | $5.31 | $5.31 | 566,560,000 |
| 2024-12-24 | $5.18 | $5.26 | $5.15 | $5.25 | $5.25 | 432,904,080 |
| 2024-12-23 | $5.05 | $5.20 | $5.04 | $5.19 | $5.19 | 695,987,730 |
| 2024-12-20 | $5.04 | $5.10 | $5.03 | $5.04 | $5.04 | 504,798,620 |
| 2024-12-19 | $5.10 | $5.11 | $5.03 | $5.04 | $5.04 | 482,170,020 |
| 2024-12-18 | $5.12 | $5.19 | $5.08 | $5.10 | $5.10 | 544,508,330 |
| 2024-12-17 | $5.11 | $5.20 | $5.09 | $5.10 | $5.10 | 428,242,390 |
| 2024-12-16 | $4.99 | $5.14 | $4.99 | $5.11 | $5.11 | 566,716,080 |
| 2024-12-13 | $5.01 | $5.04 | $4.98 | $5.00 | $5.00 | 487,565,970 |
| 2024-12-12 | $4.98 | $5.03 | $4.94 | $5.03 | $5.03 | 419,912,500 |
| 2024-12-11 | $5.04 | $5.07 | $4.97 | $4.97 | $4.97 | 469,504,270 |
| 2024-12-10 | $5.04 | $5.08 | $4.97 | $5.05 | $5.05 | 622,946,560 |
| 2024-12-09 | $4.95 | $5.05 | $4.92 | $5.01 | $5.01 | 505,562,240 |
| 2024-12-06 | $4.92 | $5.00 | $4.91 | $4.95 | $4.95 | 510,451,850 |
| 2024-12-05 | $4.90 | $4.95 | $4.90 | $4.92 | $4.92 | 277,911,800 |
| 2024-12-04 | $4.89 | $4.93 | $4.86 | $4.91 | $4.91 | 380,647,780 |
| 2024-12-03 | $4.81 | $4.89 | $4.81 | $4.89 | $4.89 | 467,673,140 |
| 2024-12-02 | $4.82 | $4.82 | $4.77 | $4.82 | $4.82 | 354,507,690 |
| 2024-11-29 | $4.87 | $4.88 | $4.80 | $4.81 | $4.81 | 428,412,160 |
| 2024-11-28 | $4.82 | $4.87 | $4.79 | $4.85 | $4.85 | 401,482,270 |
| 2024-11-27 | $4.80 | $4.86 | $4.79 | $4.83 | $4.83 | 427,256,590 |
| 2024-11-26 | $4.73 | $4.83 | $4.71 | $4.81 | $4.81 | 505,542,900 |
| 2024-11-25 | $4.72 | $4.75 | $4.70 | $4.73 | $4.73 | 331,071,600 |
| 2024-11-22 | $4.77 | $4.79 | $4.70 | $4.70 | $4.70 | 319,265,800 |
| 2024-11-21 | $4.76 | $4.78 | $4.75 | $4.77 | $4.77 | 218,603,300 |
| 2024-11-20 | $4.74 | $4.79 | $4.73 | $4.77 | $4.77 | 361,954,630 |
| 2024-11-19 | $4.80 | $4.82 | $4.70 | $4.75 | $4.75 | 568,459,470 |
| 2024-11-18 | $4.72 | $4.83 | $4.72 | $4.80 | $4.80 | 705,066,790 |
| 2024-11-15 | $4.69 | $4.75 | $4.65 | $4.70 | $4.70 | 513,685,560 |
| 2024-11-14 | $4.65 | $4.72 | $4.64 | $4.69 | $4.69 | 451,701,590 |
| 2024-11-13 | $4.65 | $4.69 | $4.63 | $4.66 | $4.66 | 336,614,900 |
| 2024-11-12 | $4.68 | $4.72 | $4.64 | $4.65 | $4.65 | 452,765,320 |
| 2024-11-11 | $4.73 | $4.74 | $4.68 | $4.69 | $4.69 | 496,011,580 |
| 2024-11-08 | $4.79 | $4.81 | $4.74 | $4.76 | $4.76 | 464,151,870 |
| 2024-11-07 | $4.76 | $4.80 | $4.73 | $4.80 | $4.80 | 441,466,470 |
| 2024-11-06 | $4.79 | $4.81 | $4.75 | $4.77 | $4.77 | 323,639,300 |
| 2024-11-05 | $4.76 | $4.80 | $4.75 | $4.80 | $4.80 | 364,239,870 |
| 2024-11-04 | $4.77 | $4.79 | $4.71 | $4.78 | $4.78 | 378,411,630 |
| 2024-11-01 | $4.72 | $4.79 | $4.71 | $4.78 | $4.78 | 455,425,800 |
| 2024-10-31 | $4.73 | $4.77 | $4.70 | $4.73 | $4.73 | 379,583,740 |
| 2024-10-30 | $4.78 | $4.80 | $4.71 | $4.71 | $4.71 | 386,774,560 |
| 2024-10-29 | $4.75 | $4.80 | $4.74 | $4.79 | $4.79 | 428,848,380 |
| 2024-10-28 | $4.80 | $4.81 | $4.72 | $4.76 | $4.76 | 546,379,120 |
| 2024-10-25 | $4.87 | $4.88 | $4.80 | $4.82 | $4.82 | 382,415,050 |
| 2024-10-24 | $4.85 | $4.90 | $4.83 | $4.87 | $4.87 | 328,284,080 |
| 2024-10-23 | $4.85 | $4.87 | $4.83 | $4.85 | $4.85 | 379,048,780 |
| 2024-10-22 | $4.84 | $4.89 | $4.81 | $4.86 | $4.86 | 495,719,760 |
| 2024-10-21 | $4.93 | $4.93 | $4.81 | $4.84 | $4.84 | 718,684,410 |
| 2024-10-18 | $4.99 | $5.01 | $4.86 | $4.96 | $4.96 | 699,459,830 |
| 2024-10-17 | $5.02 | $5.05 | $4.98 | $4.98 | $4.98 | 423,090,840 |
| 2024-10-16 | $4.92 | $5.04 | $4.90 | $5.02 | $5.02 | 558,952,200 |
| 2024-10-15 | $5.01 | $5.05 | $4.92 | $4.92 | $4.92 | 597,249,680 |
| 2024-10-14 | $4.90 | $5.06 | $4.88 | $5.03 | $5.03 | 956,934,790 |
| 2024-10-11 | $4.82 | $4.94 | $4.78 | $4.83 | $4.83 | 726,585,460 |
| 2024-10-10 | $4.69 | $4.90 | $4.68 | $4.82 | $4.82 | 1,079,928,260 |
| 2024-10-09 | $4.72 | $4.80 | $4.65 | $4.67 | $4.67 | 1,039,787,120 |
| 2024-10-08 | $5.02 | $5.17 | $4.71 | $4.76 | $4.76 | 1,654,129,810 |
| 2024-09-30 | $4.69 | $4.90 | $4.56 | $4.80 | $4.80 | 1,767,690,240 |
| 2024-09-27 | $4.92 | $4.93 | $4.67 | $4.70 | $4.70 | 825,882,040 |
| 2024-09-26 | $4.84 | $4.90 | $4.80 | $4.89 | $4.89 | 547,069,490 |
| 2024-09-25 | $4.87 | $4.97 | $4.76 | $4.84 | $4.84 | 610,847,480 |
| 2024-09-24 | $4.65 | $4.80 | $4.63 | $4.80 | $4.80 | 596,147,580 |
| 2024-09-23 | $4.53 | $4.63 | $4.52 | $4.62 | $4.62 | 314,067,990 |
| 2024-09-20 | $4.50 | $4.55 | $4.49 | $4.54 | $4.54 | 432,598,870 |
| 2024-09-19 | $4.50 | $4.54 | $4.44 | $4.50 | $4.50 | 385,250,180 |
| 2024-09-18 | $4.45 | $4.50 | $4.44 | $4.50 | $4.50 | 283,111,780 |
| 2024-09-13 | $4.48 | $4.51 | $4.40 | $4.44 | $4.44 | 332,610,580 |
| 2024-09-12 | $4.45 | $4.50 | $4.38 | $4.48 | $4.48 | 366,433,220 |
| 2024-09-11 | $4.60 | $4.61 | $4.44 | $4.46 | $4.46 | 458,307,210 |
| 2024-09-10 | $4.52 | $4.65 | $4.51 | $4.60 | $4.60 | 391,287,450 |
| 2024-09-09 | $4.50 | $4.54 | $4.44 | $4.52 | $4.52 | 352,387,580 |
| 2024-09-06 | $4.51 | $4.57 | $4.50 | $4.51 | $4.51 | 282,334,700 |
| 2024-09-05 | $4.52 | $4.56 | $4.47 | $4.50 | $4.50 | 345,648,130 |
| 2024-09-04 | $4.45 | $4.58 | $4.44 | $4.52 | $4.52 | 492,974,830 |
| 2024-09-03 | $4.68 | $4.68 | $4.44 | $4.48 | $4.48 | 700,503,030 |
| 2024-09-02 | $4.53 | $4.71 | $4.51 | $4.69 | $4.69 | 683,283,520 |
| 2024-08-30 | $4.67 | $4.72 | $4.50 | $4.52 | $4.52 | 888,808,390 |
| 2024-08-29 | $4.93 | $4.95 | $4.70 | $4.71 | $4.71 | 646,856,980 |
| 2024-08-28 | $4.98 | $5.01 | $4.91 | $4.94 | $4.94 | 357,092,960 |
| 2024-08-27 | $4.92 | $5.00 | $4.91 | $4.98 | $4.98 | 381,702,620 |
| 2024-08-26 | $4.91 | $4.93 | $4.86 | $4.92 | $4.92 | 273,402,350 |
| 2024-08-23 | $4.91 | $4.93 | $4.83 | $4.92 | $4.92 | 345,371,160 |
| 2024-08-22 | $4.86 | $4.94 | $4.85 | $4.91 | $4.91 | 402,336,000 |
| 2024-08-21 | $4.90 | $4.91 | $4.80 | $4.87 | $4.87 | 391,082,290 |
| 2024-08-20 | $4.89 | $4.94 | $4.86 | $4.92 | $4.92 | 415,826,990 |
| 2024-08-19 | $4.76 | $4.90 | $4.74 | $4.89 | $4.89 | 416,477,380 |
| 2024-08-16 | $4.69 | $4.76 | $4.68 | $4.76 | $4.76 | 373,228,600 |
| 2024-08-15 | $4.66 | $4.69 | $4.64 | $4.68 | $4.68 | 279,748,150 |
| 2024-08-14 | $4.65 | $4.69 | $4.64 | $4.66 | $4.66 | 220,046,870 |
| 2024-08-13 | $4.64 | $4.70 | $4.62 | $4.66 | $4.66 | 293,070,060 |
| 2024-08-12 | $4.61 | $4.67 | $4.59 | $4.64 | $4.64 | 261,855,600 |
| 2024-08-09 | $4.57 | $4.62 | $4.55 | $4.61 | $4.61 | 238,618,620 |
| 2024-08-08 | $4.56 | $4.58 | $4.54 | $4.57 | $4.57 | 193,205,630 |
| 2024-08-07 | $4.57 | $4.61 | $4.54 | $4.55 | $4.55 | 257,200,530 |
| 2024-08-06 | $4.63 | $4.65 | $4.54 | $4.57 | $4.57 | 356,759,090 |
| 2024-08-05 | $4.65 | $4.68 | $4.59 | $4.63 | $4.63 | 411,757,400 |
| 2024-08-02 | $4.62 | $4.67 | $4.59 | $4.65 | $4.65 | 320,365,700 |
| 2024-08-01 | $4.57 | $4.66 | $4.51 | $4.63 | $4.63 | 432,391,150 |
| 2024-07-31 | $4.71 | $4.72 | $4.58 | $4.59 | $4.59 | 515,491,420 |
| 2024-07-30 | $4.70 | $4.73 | $4.66 | $4.70 | $4.70 | 290,689,610 |
| 2024-07-29 | $4.61 | $4.71 | $4.56 | $4.70 | $4.70 | 387,861,450 |
| 2024-07-26 | $4.71 | $4.72 | $4.56 | $4.62 | $4.62 | 487,745,700 |
| 2024-07-25 | $4.77 | $4.78 | $4.66 | $4.72 | $4.72 | 424,939,790 |
| 2024-07-24 | $4.73 | $4.81 | $4.70 | $4.77 | $4.77 | 447,234,100 |
| 2024-07-23 | $4.63 | $4.79 | $4.62 | $4.74 | $4.74 | 488,912,990 |
| 2024-07-22 | $4.69 | $4.70 | $4.59 | $4.64 | $4.64 | 457,134,710 |
| 2024-07-19 | $4.71 | $4.72 | $4.63 | $4.71 | $4.71 | 408,771,450 |
| 2024-07-18 | $4.73 | $4.75 | $4.67 | $4.72 | $4.72 | 294,750,780 |
| 2024-07-17 | $4.71 | $4.75 | $4.67 | $4.72 | $4.72 | 277,364,760 |
| 2024-07-16 | $4.73 | $4.78 | $4.66 | $4.71 | $4.71 | 358,260,040 |
| 2024-07-15 | $4.60 | $4.75 | $4.60 | $4.72 | $4.72 | 405,399,320 |
| 2024-07-12 | $4.51 | $4.61 | $4.50 | $4.60 | $4.60 | 375,589,320 |
| 2024-07-11 | $4.54 | $4.55 | $4.48 | $4.51 | $4.51 | 300,371,800 |
| 2024-07-10 | $4.52 | $4.56 | $4.51 | $4.55 | $4.55 | 274,987,030 |
| 2024-07-09 | $4.49 | $4.53 | $4.44 | $4.53 | $4.53 | 375,290,520 |
| 2024-07-08 | $4.45 | $4.53 | $4.44 | $4.50 | $4.50 | 319,523,740 |
| 2024-07-05 | $4.53 | $4.54 | $4.44 | $4.46 | $4.46 | 420,338,060 |
| 2024-07-04 | $4.48 | $4.56 | $4.48 | $4.53 | $4.53 | 294,532,090 |
| 2024-07-03 | $4.53 | $4.54 | $4.45 | $4.49 | $4.49 | 346,364,950 |
| 2024-07-02 | $4.44 | $4.54 | $4.43 | $4.52 | $4.52 | 409,826,330 |
| 2024-07-01 | $4.36 | $4.45 | $4.35 | $4.44 | $4.44 | 347,487,490 |
| 2024-06-28 | $4.33 | $4.38 | $4.30 | $4.36 | $4.36 | 372,775,670 |
| 2024-06-27 | $4.28 | $4.34 | $4.28 | $4.32 | $4.32 | 390,084,510 |
| 2024-06-26 | $4.26 | $4.30 | $4.25 | $4.28 | $4.28 | 291,574,360 |
| 2024-06-25 | $4.25 | $4.27 | $4.23 | $4.26 | $4.26 | 331,246,680 |
| 2024-06-24 | $4.19 | $4.26 | $4.18 | $4.25 | $4.25 | 368,522,360 |
| 2024-06-21 | $4.24 | $4.25 | $4.19 | $4.19 | $4.19 | 340,734,830 |
| 2024-06-20 | $4.22 | $4.24 | $4.21 | $4.24 | $4.24 | 253,004,000 |
| 2024-06-19 | $4.18 | $4.22 | $4.17 | $4.22 | $4.22 | 295,415,350 |
| 2024-06-18 | $4.17 | $4.19 | $4.10 | $4.18 | $4.18 | 308,588,930 |
| 2024-06-17 | $4.24 | $4.25 | $4.15 | $4.17 | $4.17 | 423,514,900 |
| 2024-06-14 | $4.21 | $4.26 | $4.21 | $4.25 | $4.25 | 363,099,260 |
| 2024-06-13 | $4.16 | $4.23 | $4.15 | $4.22 | $4.22 | 367,846,300 |
| 2024-06-12 | $4.17 | $4.18 | $4.08 | $4.16 | $4.16 | 410,313,190 |
| 2024-06-11 | $4.26 | $4.28 | $4.16 | $4.17 | $4.17 | 532,843,440 |
| 2024-06-07 | $4.24 | $4.27 | $4.22 | $4.26 | $4.26 | 498,968,560 |
| 2024-06-06 | $4.43 | $4.45 | $4.42 | $4.43 | $4.43 | 399,856,270 |
| 2024-06-05 | $4.41 | $4.45 | $4.39 | $4.44 | $4.44 | 331,084,400 |
| 2024-06-04 | $4.41 | $4.43 | $4.40 | $4.41 | $4.41 | 245,781,840 |
| 2024-06-03 | $4.39 | $4.41 | $4.36 | $4.41 | $4.41 | 320,118,350 |
| 2024-05-31 | $4.39 | $4.41 | $4.38 | $4.39 | $4.39 | 216,688,760 |
| 2024-05-30 | $4.43 | $4.46 | $4.38 | $4.39 | $4.39 | 326,976,090 |
| 2024-05-29 | $4.45 | $4.48 | $4.42 | $4.43 | $4.43 | 330,722,000 |
| 2024-05-28 | $4.46 | $4.48 | $4.44 | $4.46 | $4.46 | 252,308,390 |
| 2024-05-27 | $4.40 | $4.46 | $4.39 | $4.45 | $4.45 | 391,169,140 |
| 2024-05-24 | $4.40 | $4.43 | $4.39 | $4.39 | $4.39 | 269,536,500 |
| 2024-05-23 | $4.42 | $4.43 | $4.39 | $4.40 | $4.40 | 269,649,470 |
| 2024-05-22 | $4.41 | $4.44 | $4.40 | $4.42 | $4.42 | 268,460,900 |
| 2024-05-21 | $4.37 | $4.42 | $4.36 | $4.41 | $4.41 | 305,281,280 |
| 2024-05-20 | $4.39 | $4.43 | $4.36 | $4.37 | $4.37 | 379,047,720 |
| 2024-05-17 | $4.36 | $4.38 | $4.35 | $4.38 | $4.38 | 293,995,270 |
| 2024-05-16 | $4.34 | $4.37 | $4.33 | $4.35 | $4.35 | 273,656,410 |
| 2024-05-15 | $4.34 | $4.35 | $4.33 | $4.34 | $4.34 | 171,006,580 |
| 2024-05-14 | $4.38 | $4.38 | $4.34 | $4.34 | $4.34 | 262,960,890 |
| 2024-05-13 | $4.37 | $4.39 | $4.34 | $4.38 | $4.38 | 302,894,390 |
| 2024-05-10 | $4.37 | $4.40 | $4.36 | $4.37 | $4.37 | 291,749,480 |
| 2024-05-09 | $4.43 | $4.43 | $4.36 | $4.38 | $4.38 | 390,411,530 |
| 2024-05-08 | $4.38 | $4.44 | $4.37 | $4.43 | $4.43 | 388,237,250 |
| 2024-05-07 | $4.34 | $4.39 | $4.31 | $4.38 | $4.38 | 418,324,720 |
| 2024-05-06 | $4.41 | $4.43 | $4.34 | $4.35 | $4.35 | 452,435,190 |
| 2024-04-30 | $4.40 | $4.44 | $4.39 | $4.40 | $4.40 | 319,000,630 |
| 2024-04-29 | $4.45 | $4.46 | $4.39 | $4.41 | $4.41 | 421,875,190 |
| 2024-04-26 | $4.55 | $4.58 | $4.45 | $4.45 | $4.45 | 535,165,950 |
| 2024-04-25 | $4.49 | $4.55 | $4.47 | $4.55 | $4.55 | 305,928,150 |
| 2024-04-24 | $4.50 | $4.53 | $4.46 | $4.49 | $4.49 | 279,718,550 |
| 2024-04-23 | $4.50 | $4.56 | $4.44 | $4.50 | $4.50 | 339,834,800 |
| 2024-04-22 | $4.55 | $4.62 | $4.48 | $4.50 | $4.50 | 399,069,330 |
| 2024-04-19 | $4.48 | $4.55 | $4.47 | $4.54 | $4.54 | 303,085,400 |
| 2024-04-18 | $4.44 | $4.58 | $4.43 | $4.49 | $4.49 | 498,903,820 |
| 2024-04-17 | $4.41 | $4.47 | $4.35 | $4.46 | $4.46 | 429,792,200 |
| 2024-04-16 | $4.37 | $4.46 | $4.34 | $4.43 | $4.43 | 500,280,120 |
| 2024-04-15 | $4.28 | $4.38 | $4.28 | $4.37 | $4.37 | 404,908,250 |
| 2024-04-12 | $4.27 | $4.29 | $4.26 | $4.28 | $4.28 | 296,029,870 |
| 2024-04-11 | $4.29 | $4.30 | $4.25 | $4.27 | $4.27 | 258,490,470 |
| 2024-04-10 | $4.28 | $4.32 | $4.28 | $4.29 | $4.29 | 285,638,910 |
| 2024-04-09 | $4.35 | $4.37 | $4.26 | $4.28 | $4.28 | 390,822,350 |
| 2024-04-08 | $4.28 | $4.36 | $4.27 | $4.34 | $4.34 | 349,929,180 |
| 2024-04-03 | $4.27 | $4.30 | $4.25 | $4.29 | $4.29 | 242,020,950 |
| 2024-04-02 | $4.23 | $4.31 | $4.23 | $4.27 | $4.27 | 372,701,220 |
| 2024-04-01 | $4.23 | $4.25 | $4.21 | $4.23 | $4.23 | 253,839,300 |
| 2024-03-29 | $4.17 | $4.27 | $4.16 | $4.23 | $4.23 | 363,158,100 |
| 2024-03-28 | $4.27 | $4.28 | $4.15 | $4.17 | $4.17 | 506,524,870 |
| 2024-03-27 | $4.23 | $4.31 | $4.22 | $4.28 | $4.28 | 389,933,580 |
| 2024-03-26 | $4.23 | $4.24 | $4.18 | $4.23 | $4.23 | 366,546,270 |
| 2024-03-25 | $4.17 | $4.22 | $4.16 | $4.21 | $4.21 | 370,160,930 |
| 2024-03-22 | $4.14 | $4.18 | $4.12 | $4.18 | $4.18 | 331,088,180 |
| 2024-03-21 | $4.13 | $4.17 | $4.12 | $4.14 | $4.14 | 289,826,680 |
| 2024-03-20 | $4.08 | $4.14 | $4.07 | $4.13 | $4.13 | 304,603,700 |
| 2024-03-19 | $4.13 | $4.13 | $4.06 | $4.09 | $4.09 | 382,805,960 |
| 2024-03-18 | $4.16 | $4.17 | $4.12 | $4.13 | $4.13 | 296,072,980 |
| 2024-03-15 | $4.16 | $4.20 | $4.16 | $4.16 | $4.16 | 303,804,340 |
| 2024-03-14 | $4.12 | $4.17 | $4.12 | $4.16 | $4.16 | 241,845,430 |
| 2024-03-13 | $4.13 | $4.16 | $4.11 | $4.12 | $4.12 | 283,314,320 |
| 2024-03-12 | $4.23 | $4.24 | $4.14 | $4.14 | $4.14 | 472,814,060 |
| 2024-03-11 | $4.27 | $4.28 | $4.21 | $4.24 | $4.24 | 374,205,910 |
| 2024-03-08 | $4.27 | $4.30 | $4.26 | $4.27 | $4.27 | 335,741,380 |
| 2024-03-07 | $4.26 | $4.29 | $4.25 | $4.28 | $4.28 | 327,328,700 |
| 2024-03-06 | $4.34 | $4.40 | $4.24 | $4.26 | $4.26 | 425,783,690 |
| 2024-03-05 | $4.23 | $4.36 | $4.22 | $4.34 | $4.34 | 432,530,190 |
| 2024-03-04 | $4.24 | $4.25 | $4.21 | $4.24 | $4.24 | 359,837,140 |
| 2024-03-01 | $4.18 | $4.25 | $4.17 | $4.24 | $4.24 | 367,474,140 |
| 2024-02-29 | $4.15 | $4.19 | $4.14 | $4.19 | $4.19 | 295,696,680 |
| 2024-02-28 | $4.16 | $4.19 | $4.11 | $4.16 | $4.16 | 390,336,080 |
| 2024-02-27 | $4.13 | $4.20 | $4.11 | $4.16 | $4.16 | 310,696,510 |
| 2024-02-26 | $4.26 | $4.28 | $4.13 | $4.14 | $4.14 | 427,076,830 |
| 2024-02-23 | $4.20 | $4.30 | $4.20 | $4.26 | $4.26 | 369,425,620 |
| 2024-02-22 | $4.18 | $4.21 | $4.16 | $4.20 | $4.20 | 290,876,080 |
| 2024-02-21 | $4.14 | $4.23 | $4.13 | $4.18 | $4.18 | 432,909,990 |
| 2024-02-20 | $4.08 | $4.18 | $4.06 | $4.15 | $4.15 | 397,118,590 |
| 2024-02-19 | $3.97 | $4.08 | $3.92 | $4.08 | $4.08 | 572,990,820 |
| 2024-02-08 | $3.99 | $3.99 | $3.90 | $3.96 | $3.96 | 495,683,920 |
| 2024-02-07 | $4.07 | $4.07 | $3.93 | $4.02 | $4.02 | 748,710,330 |
| 2024-02-06 | $4.02 | $4.12 | $4.01 | $4.09 | $4.09 | 687,823,750 |
| 2024-02-05 | $3.93 | $4.03 | $3.92 | $4.02 | $4.02 | 661,851,270 |
| 2024-02-02 | $3.89 | $3.97 | $3.88 | $3.94 | $3.94 | 557,629,440 |
| 2024-02-01 | $3.89 | $3.91 | $3.88 | $3.89 | $3.89 | 328,050,260 |
| 2024-01-31 | $3.87 | $3.93 | $3.85 | $3.89 | $3.89 | 380,667,930 |
| 2024-01-30 | $3.91 | $3.93 | $3.86 | $3.88 | $3.88 | 354,295,060 |
| 2024-01-29 | $3.87 | $3.93 | $3.86 | $3.91 | $3.91 | 450,684,030 |
| 2024-01-26 | $3.80 | $3.88 | $3.78 | $3.86 | $3.86 | 476,095,890 |
| 2024-01-25 | $3.76 | $3.81 | $3.75 | $3.80 | $3.80 | 449,132,170 |
| 2024-01-24 | $3.69 | $3.75 | $3.68 | $3.75 | $3.75 | 490,304,740 |
| 2024-01-23 | $3.68 | $3.70 | $3.63 | $3.68 | $3.68 | 401,466,790 |
| 2024-01-22 | $3.67 | $3.72 | $3.66 | $3.68 | $3.68 | 544,068,690 |
| 2024-01-19 | $3.68 | $3.69 | $3.63 | $3.68 | $3.68 | 405,931,440 |
| 2024-01-18 | $3.69 | $3.72 | $3.58 | $3.69 | $3.69 | 745,692,870 |
| 2024-01-17 | $3.74 | $3.75 | $3.70 | $3.70 | $3.70 | 333,368,560 |
| 2024-01-16 | $3.70 | $3.75 | $3.70 | $3.74 | $3.74 | 344,926,500 |
| 2024-01-15 | $3.70 | $3.72 | $3.69 | $3.71 | $3.71 | 223,625,500 |
| 2024-01-12 | $3.64 | $3.71 | $3.64 | $3.70 | $3.70 | 329,581,700 |
| 2024-01-11 | $3.71 | $3.72 | $3.64 | $3.65 | $3.65 | 375,408,550 |
| 2024-01-10 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 259,581,260 |
| 2024-01-09 | $3.72 | $3.73 | $3.67 | $3.72 | $3.72 | 383,728,570 |
| 2024-01-08 | $3.73 | $3.74 | $3.70 | $3.72 | $3.72 | 393,248,430 |
| 2024-01-05 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 492,790,070 |
| 2024-01-04 | $3.72 | $3.78 | $3.70 | $3.77 | $3.77 | 388,624,370 |
| 2024-01-03 | $3.67 | $3.72 | $3.66 | $3.72 | $3.72 | 478,476,270 |
| 2024-01-02 | $3.64 | $3.68 | $3.63 | $3.66 | $3.66 | 347,908,820 |
| 2024-01-01 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2023-12-29 | $3.63 | $3.66 | $3.62 | $3.64 | $3.64 | 323,725,330 |
| 2023-12-28 | $3.69 | $3.71 | $3.62 | $3.63 | $3.63 | 565,540,560 |
| 2023-12-27 | $3.67 | $3.70 | $3.64 | $3.69 | $3.69 | 341,089,770 |
| 2023-12-26 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 230,749,360 |
| 2023-12-25 | $3.63 | $3.66 | $3.63 | $3.66 | $3.66 | 209,268,970 |
| 2023-12-22 | $3.62 | $3.64 | $3.61 | $3.63 | $3.63 | 285,183,570 |
| 2023-12-21 | $3.63 | $3.63 | $3.60 | $3.61 | $3.61 | 322,125,120 |
| 2023-12-20 | $3.64 | $3.67 | $3.63 | $3.63 | $3.63 | 303,765,280 |
| 2023-12-19 | $3.63 | $3.64 | $3.60 | $3.64 | $3.64 | 262,120,580 |
| 2023-12-18 | $3.58 | $3.64 | $3.55 | $3.62 | $3.62 | 308,682,750 |
| 2023-12-15 | $3.63 | $3.64 | $3.58 | $3.58 | $3.58 | 266,197,970 |
| 2023-12-14 | $3.63 | $3.65 | $3.61 | $3.62 | $3.62 | 216,057,050 |
| 2023-12-13 | $3.62 | $3.64 | $3.60 | $3.62 | $3.62 | 306,981,100 |
| 2023-12-12 | $3.55 | $3.63 | $3.54 | $3.62 | $3.62 | 411,889,610 |
| 2023-12-11 | $3.57 | $3.57 | $3.50 | $3.55 | $3.55 | 396,480,960 |
| 2023-12-08 | $3.56 | $3.59 | $3.54 | $3.57 | $3.57 | 315,602,570 |
| 2023-12-07 | $3.53 | $3.57 | $3.51 | $3.56 | $3.56 | 353,005,660 |
| 2023-12-06 | $3.61 | $3.61 | $3.53 | $3.53 | $3.53 | 516,995,690 |
| 2023-12-05 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 271,783,210 |
| 2023-12-04 | $3.66 | $3.67 | $3.64 | $3.64 | $3.64 | 187,612,720 |
| 2023-12-01 | $3.66 | $3.68 | $3.65 | $3.65 | $3.65 | 319,075,560 |
| 2023-11-30 | $3.63 | $3.66 | $3.62 | $3.66 | $3.66 | 278,503,940 |
| 2023-11-29 | $3.64 | $3.65 | $3.62 | $3.63 | $3.63 | 215,374,800 |
| 2023-11-28 | $3.64 | $3.65 | $3.62 | $3.64 | $3.64 | 185,998,490 |
| 2023-11-27 | $3.66 | $3.66 | $3.61 | $3.63 | $3.63 | 309,868,790 |
| 2023-11-24 | $3.66 | $3.68 | $3.64 | $3.66 | $3.66 | 222,233,000 |
| 2023-11-23 | $3.66 | $3.67 | $3.65 | $3.66 | $3.66 | 175,517,400 |
| 2023-11-22 | $3.66 | $3.68 | $3.65 | $3.66 | $3.66 | 163,343,290 |
| 2023-11-21 | $3.66 | $3.68 | $3.65 | $3.67 | $3.67 | 274,810,200 |
| 2023-11-20 | $3.63 | $3.66 | $3.63 | $3.65 | $3.65 | 227,433,500 |
| 2023-11-17 | $3.64 | $3.65 | $3.62 | $3.63 | $3.63 | 192,791,480 |
| 2023-11-16 | $3.62 | $3.66 | $3.60 | $3.65 | $3.65 | 311,545,300 |
| 2023-11-15 | $3.64 | $3.65 | $3.61 | $3.62 | $3.62 | 224,659,420 |
| 2023-11-14 | $3.62 | $3.65 | $3.60 | $3.63 | $3.63 | 249,893,770 |
| 2023-11-13 | $3.63 | $3.63 | $3.58 | $3.62 | $3.62 | 195,194,410 |
| 2023-11-10 | $3.63 | $3.68 | $3.62 | $3.63 | $3.63 | 307,448,680 |
| 2023-11-09 | $3.59 | $3.64 | $3.58 | $3.63 | $3.63 | 254,762,980 |
| 2023-11-08 | $3.60 | $3.62 | $3.59 | $3.60 | $3.60 | 162,671,060 |
| 2023-11-07 | $3.57 | $3.62 | $3.56 | $3.61 | $3.61 | 261,554,860 |
| 2023-11-06 | $3.62 | $3.62 | $3.56 | $3.58 | $3.58 | 374,210,310 |
| 2023-11-03 | $3.66 | $3.66 | $3.61 | $3.62 | $3.62 | 293,657,390 |
| 2023-11-02 | $3.63 | $3.68 | $3.62 | $3.66 | $3.66 | 297,169,100 |
| 2023-11-01 | $3.59 | $3.63 | $3.57 | $3.62 | $3.62 | 309,276,020 |
| 2023-10-31 | $3.55 | $3.60 | $3.54 | $3.59 | $3.59 | 321,090,250 |
| 2023-10-30 | $3.63 | $3.63 | $3.53 | $3.56 | $3.56 | 603,878,660 |
| 2023-10-27 | $3.63 | $3.67 | $3.60 | $3.63 | $3.63 | 419,813,540 |
| 2023-10-26 | $3.55 | $3.63 | $3.54 | $3.62 | $3.62 | 423,721,920 |
| 2023-10-25 | $3.62 | $3.62 | $3.54 | $3.56 | $3.56 | 540,132,730 |
| 2023-10-24 | $3.66 | $3.67 | $3.58 | $3.60 | $3.60 | 402,914,730 |
| 2023-10-23 | $3.64 | $3.69 | $3.63 | $3.65 | $3.65 | 291,995,070 |
| 2023-10-20 | $3.65 | $3.68 | $3.62 | $3.66 | $3.66 | 420,766,860 |
| 2023-10-19 | $3.73 | $3.74 | $3.66 | $3.67 | $3.67 | 471,854,190 |
| 2023-10-18 | $3.71 | $3.75 | $3.70 | $3.74 | $3.74 | 313,793,100 |
| 2023-10-17 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 202,920,100 |
| 2023-10-16 | $3.72 | $3.73 | $3.67 | $3.71 | $3.71 | 329,202,500 |
| 2023-10-13 | $3.66 | $3.75 | $3.65 | $3.72 | $3.72 | 507,283,320 |
| 2023-10-12 | $3.70 | $3.77 | $3.65 | $3.67 | $3.67 | 595,478,700 |
| 2023-10-11 | $3.62 | $3.66 | $3.60 | $3.65 | $3.65 | 370,703,800 |
| 2023-10-10 | $3.60 | $3.65 | $3.59 | $3.61 | $3.61 | 267,048,570 |
| 2023-10-09 | $3.58 | $3.64 | $3.55 | $3.60 | $3.60 | 302,263,790 |
| 2023-09-28 | $3.58 | $3.62 | $3.57 | $3.60 | $3.60 | 263,110,410 |
| 2023-09-27 | $3.62 | $3.62 | $3.56 | $3.56 | $3.56 | 315,458,960 |
| 2023-09-26 | $3.62 | $3.64 | $3.60 | $3.62 | $3.62 | 258,603,640 |
| 2023-09-25 | $3.59 | $3.63 | $3.58 | $3.62 | $3.62 | 329,133,390 |
| 2023-09-22 | $3.56 | $3.60 | $3.53 | $3.59 | $3.59 | 371,428,190 |
| 2023-09-21 | $3.59 | $3.61 | $3.55 | $3.56 | $3.56 | 280,587,560 |
| 2023-09-20 | $3.53 | $3.60 | $3.52 | $3.58 | $3.58 | 417,744,050 |
| 2023-09-19 | $3.47 | $3.53 | $3.46 | $3.53 | $3.53 | 363,573,330 |
| 2023-09-18 | $3.48 | $3.48 | $3.45 | $3.47 | $3.47 | 263,499,150 |
| 2023-09-15 | $3.51 | $3.53 | $3.47 | $3.47 | $3.47 | 355,535,080 |
| 2023-09-14 | $3.45 | $3.51 | $3.44 | $3.50 | $3.50 | 455,291,390 |
| 2023-09-13 | $3.44 | $3.46 | $3.43 | $3.45 | $3.45 | 205,895,780 |
| 2023-09-12 | $3.44 | $3.45 | $3.43 | $3.44 | $3.44 | 116,045,520 |
| 2023-09-11 | $3.45 | $3.45 | $3.43 | $3.44 | $3.44 | 220,049,150 |
| 2023-09-08 | $3.45 | $3.46 | $3.44 | $3.45 | $3.45 | 132,714,510 |
| 2023-09-07 | $3.46 | $3.47 | $3.44 | $3.46 | $3.46 | 200,640,290 |
| 2023-09-06 | $3.45 | $3.47 | $3.45 | $3.46 | $3.46 | 129,955,190 |
| 2023-09-05 | $3.47 | $3.47 | $3.45 | $3.45 | $3.45 | 134,652,190 |
| 2023-09-04 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 232,213,310 |
| 2023-09-01 | $3.46 | $3.47 | $3.44 | $3.44 | $3.44 | 213,338,840 |
| 2023-08-31 | $3.48 | $3.50 | $3.46 | $3.46 | $3.46 | 206,704,570 |
| 2023-08-30 | $3.48 | $3.48 | $3.45 | $3.48 | $3.48 | 219,117,370 |
| 2023-08-29 | $3.53 | $3.54 | $3.46 | $3.48 | $3.48 | 397,523,750 |
| 2023-08-28 | $3.59 | $3.61 | $3.51 | $3.54 | $3.54 | 452,672,600 |
| 2023-08-25 | $3.46 | $3.50 | $3.45 | $3.48 | $3.48 | 260,660,610 |
| 2023-08-24 | $3.49 | $3.50 | $3.45 | $3.47 | $3.47 | 276,357,830 |
| 2023-08-23 | $3.48 | $3.51 | $3.47 | $3.48 | $3.48 | 251,081,450 |
| 2023-08-22 | $3.43 | $3.49 | $3.43 | $3.48 | $3.48 | 316,327,000 |
| 2023-08-21 | $3.51 | $3.51 | $3.42 | $3.43 | $3.43 | 317,558,710 |
| 2023-08-18 | $3.46 | $3.52 | $3.46 | $3.49 | $3.49 | 285,772,160 |
| 2023-08-17 | $3.48 | $3.50 | $3.44 | $3.47 | $3.47 | 245,525,420 |
| 2023-08-16 | $3.48 | $3.50 | $3.45 | $3.49 | $3.49 | 213,216,540 |
| 2023-08-15 | $3.42 | $3.50 | $3.41 | $3.49 | $3.49 | 319,544,010 |
| 2023-08-14 | $3.43 | $3.44 | $3.40 | $3.42 | $3.42 | 279,416,000 |
| 2023-08-11 | $3.52 | $3.53 | $3.46 | $3.46 | $3.46 | 302,292,000 |
| 2023-08-10 | $3.53 | $3.53 | $3.50 | $3.52 | $3.52 | 183,122,570 |
| 2023-08-09 | $3.51 | $3.54 | $3.50 | $3.52 | $3.52 | 206,402,400 |
| 2023-08-08 | $3.52 | $3.55 | $3.50 | $3.51 | $3.51 | 197,353,100 |
| 2023-08-07 | $3.55 | $3.55 | $3.49 | $3.53 | $3.53 | 267,323,720 |
| 2023-08-04 | $3.57 | $3.60 | $3.55 | $3.55 | $3.55 | 280,590,470 |
| 2023-08-03 | $3.51 | $3.57 | $3.47 | $3.55 | $3.55 | 322,527,600 |
| 2023-08-02 | $3.61 | $3.61 | $3.50 | $3.51 | $3.51 | 501,006,450 |
| 2023-08-01 | $3.61 | $3.65 | $3.59 | $3.63 | $3.63 | 214,856,950 |
| 2023-07-31 | $3.62 | $3.71 | $3.58 | $3.62 | $3.62 | 441,307,390 |
| 2023-07-28 | $3.53 | $3.62 | $3.52 | $3.61 | $3.61 | 327,432,690 |
| 2023-07-27 | $3.49 | $3.58 | $3.48 | $3.54 | $3.54 | 300,481,230 |
| 2023-07-26 | $3.48 | $3.50 | $3.46 | $3.48 | $3.48 | 178,460,150 |
| 2023-07-25 | $3.44 | $3.49 | $3.43 | $3.49 | $3.49 | 319,508,950 |
| 2023-07-24 | $3.41 | $3.43 | $3.39 | $3.43 | $3.43 | 156,123,290 |
| 2023-07-21 | $3.41 | $3.43 | $3.41 | $3.41 | $3.41 | 149,440,000 |
| 2023-07-20 | $3.40 | $3.43 | $3.39 | $3.42 | $3.42 | 208,740,240 |
| 2023-07-19 | $3.40 | $3.41 | $3.37 | $3.40 | $3.40 | 272,850,270 |
| 2023-07-18 | $3.42 | $3.44 | $3.40 | $3.40 | $3.40 | 400,172,060 |
| 2023-07-17 | $3.62 | $3.63 | $3.58 | $3.62 | $3.40 | 432,382,890 |
| 2023-07-14 | $3.61 | $3.63 | $3.59 | $3.61 | $3.39 | 295,427,860 |
| 2023-07-13 | $3.55 | $3.61 | $3.55 | $3.61 | $3.39 | 317,188,740 |
| 2023-07-12 | $3.53 | $3.56 | $3.52 | $3.55 | $3.33 | 220,946,290 |
| 2023-07-11 | $3.52 | $3.54 | $3.51 | $3.53 | $3.32 | 184,501,600 |
| 2023-07-10 | $3.52 | $3.54 | $3.50 | $3.51 | $3.30 | 179,716,530 |
| 2023-07-07 | $3.50 | $3.54 | $3.50 | $3.52 | $3.31 | 180,537,910 |
| 2023-07-06 | $3.54 | $3.55 | $3.49 | $3.51 | $3.30 | 343,989,670 |
| 2023-07-05 | $3.57 | $3.57 | $3.52 | $3.55 | $3.33 | 211,622,610 |
| 2023-07-04 | $3.62 | $3.62 | $3.54 | $3.56 | $3.34 | 372,932,670 |
| 2023-07-03 | $3.54 | $3.63 | $3.53 | $3.62 | $3.40 | 358,692,670 |
| 2023-06-30 | $3.49 | $3.54 | $3.48 | $3.53 | $3.32 | 280,310,300 |
| 2023-06-29 | $3.51 | $3.52 | $3.48 | $3.49 | $3.28 | 286,425,940 |
| 2023-06-28 | $3.52 | $3.54 | $3.49 | $3.52 | $3.31 | 325,250,950 |
| 2023-06-27 | $3.46 | $3.54 | $3.44 | $3.53 | $3.32 | 411,394,150 |
| 2023-06-26 | $3.52 | $3.53 | $3.46 | $3.47 | $3.26 | 402,903,700 |
| 2023-06-21 | $3.50 | $3.58 | $3.48 | $3.53 | $3.32 | 299,818,970 |
| 2023-06-20 | $3.53 | $3.54 | $3.48 | $3.50 | $3.29 | 305,483,910 |
| 2023-06-19 | $3.58 | $3.59 | $3.50 | $3.52 | $3.31 | 439,920,940 |
| 2023-06-16 | $3.62 | $3.62 | $3.57 | $3.58 | $3.36 | 285,337,890 |
| 2023-06-15 | $3.56 | $3.63 | $3.56 | $3.60 | $3.38 | 362,613,780 |
| 2023-06-14 | $3.67 | $3.69 | $3.55 | $3.56 | $3.34 | 549,349,970 |
| 2023-06-13 | $3.65 | $3.70 | $3.63 | $3.67 | $3.45 | 346,555,050 |
| 2023-06-12 | $3.67 | $3.68 | $3.62 | $3.66 | $3.44 | 440,983,240 |
| 2023-06-09 | $3.72 | $3.72 | $3.67 | $3.68 | $3.46 | 342,519,520 |
| 2023-06-08 | $3.64 | $3.72 | $3.60 | $3.71 | $3.48 | 503,610,590 |
| 2023-06-07 | $3.56 | $3.65 | $3.55 | $3.62 | $3.40 | 346,899,750 |
| 2023-06-06 | $3.55 | $3.63 | $3.55 | $3.56 | $3.34 | 374,261,930 |
| 2023-06-05 | $3.46 | $3.56 | $3.45 | $3.56 | $3.34 | 435,377,210 |
| 2023-06-02 | $3.46 | $3.49 | $3.44 | $3.46 | $3.25 | 343,754,350 |
| 2023-06-01 | $3.50 | $3.51 | $3.43 | $3.46 | $3.25 | 506,522,760 |
| 2023-05-31 | $3.50 | $3.52 | $3.46 | $3.52 | $3.31 | 382,594,170 |
| 2023-05-30 | $3.55 | $3.56 | $3.47 | $3.50 | $3.29 | 397,539,820 |
| 2023-05-29 | $3.51 | $3.57 | $3.51 | $3.56 | $3.34 | 342,975,290 |
| 2023-05-26 | $3.43 | $3.52 | $3.42 | $3.50 | $3.50 | 306,748,260 |
| 2023-05-25 | $3.39 | $3.45 | $3.37 | $3.44 | $3.44 | 434,507,960 |
| 2023-05-24 | $3.48 | $3.48 | $3.39 | $3.41 | $3.41 | 685,244,780 |
| 2023-05-23 | $3.60 | $3.62 | $3.50 | $3.50 | $3.50 | 597,172,740 |
| 2023-05-22 | $3.61 | $3.66 | $3.58 | $3.61 | $3.61 | 390,896,200 |
| 2023-05-19 | $3.68 | $3.68 | $3.62 | $3.62 | $3.62 | 429,029,820 |
| 2023-05-18 | $3.59 | $3.72 | $3.59 | $3.69 | $3.69 | 583,925,530 |
| 2023-05-17 | $3.59 | $3.62 | $3.55 | $3.58 | $3.58 | 365,120,590 |
| 2023-05-16 | $3.57 | $3.67 | $3.56 | $3.60 | $3.60 | 659,366,780 |
| 2023-05-15 | $3.55 | $3.59 | $3.41 | $3.58 | $3.58 | 1,002,708,170 |
| 2023-05-12 | $3.57 | $3.61 | $3.53 | $3.56 | $3.56 | 458,137,850 |
| 2023-05-11 | $3.60 | $3.64 | $3.55 | $3.59 | $3.59 | 544,042,910 |
| 2023-05-10 | $3.80 | $3.81 | $3.58 | $3.61 | $3.61 | 1,170,821,350 |
| 2023-05-09 | $3.92 | $3.97 | $3.79 | $3.83 | $3.83 | 1,117,140,060 |
| 2023-05-08 | $3.64 | $3.93 | $3.62 | $3.89 | $3.89 | 1,179,848,400 |
| 2023-05-05 | $3.59 | $3.71 | $3.58 | $3.62 | $3.62 | 711,930,770 |
| 2023-05-04 | $3.41 | $3.60 | $3.40 | $3.58 | $3.58 | 748,326,070 |
| 2023-05-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-05-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-04-28 | $3.41 | $3.44 | $3.39 | $3.42 | $3.42 | 390,995,270 |
| 2023-04-27 | $3.39 | $3.44 | $3.38 | $3.42 | $3.42 | 455,359,200 |
| 2023-04-26 | $3.42 | $3.42 | $3.33 | $3.39 | $3.39 | 670,934,790 |
| 2023-04-25 | $3.35 | $3.44 | $3.35 | $3.42 | $3.42 | 623,594,100 |
| 2023-04-24 | $3.34 | $3.38 | $3.33 | $3.36 | $3.36 | 462,033,300 |
| 2023-04-21 | $3.37 | $3.41 | $3.33 | $3.33 | $3.33 | 465,976,730 |
| 2023-04-20 | $3.38 | $3.40 | $3.32 | $3.37 | $3.37 | 444,196,860 |
| 2023-04-19 | $3.36 | $3.40 | $3.34 | $3.37 | $3.37 | 463,117,050 |
| 2023-04-18 | $3.30 | $3.37 | $3.29 | $3.35 | $3.35 | 517,150,520 |
| 2023-04-17 | $3.22 | $3.30 | $3.21 | $3.30 | $3.30 | 424,177,620 |
| 2023-04-14 | $3.25 | $3.26 | $3.23 | $3.23 | $3.23 | 209,895,590 |
| 2023-04-13 | $3.23 | $3.26 | $3.22 | $3.24 | $3.24 | 281,756,450 |
| 2023-04-12 | $3.21 | $3.26 | $3.20 | $3.23 | $3.23 | 411,673,090 |
| 2023-04-11 | $3.17 | $3.21 | $3.16 | $3.21 | $3.21 | 356,700,710 |
| 2023-04-10 | $3.17 | $3.19 | $3.14 | $3.17 | $3.17 | 353,460,450 |
| 2023-04-07 | $3.19 | $3.19 | $3.15 | $3.17 | $3.17 | 249,052,400 |
| 2023-04-06 | $3.15 | $3.19 | $3.14 | $3.18 | $3.18 | 418,326,090 |
| 2023-04-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-04-04 | $3.10 | $3.15 | $3.09 | $3.15 | $3.15 | 426,679,780 |
| 2023-04-03 | $3.11 | $3.12 | $3.08 | $3.10 | $3.10 | 366,963,470 |
| 2023-03-31 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 299,611,550 |
| 2023-03-30 | $3.11 | $3.13 | $3.08 | $3.09 | $3.09 | 264,246,340 |
| 2023-03-29 | $3.08 | $3.12 | $3.08 | $3.10 | $3.10 | 359,316,210 |
| 2023-03-28 | $3.05 | $3.09 | $3.05 | $3.09 | $3.09 | 278,778,800 |
| 2023-03-27 | $3.05 | $3.08 | $3.02 | $3.05 | $3.05 | 434,528,030 |
| 2023-03-24 | $3.09 | $3.09 | $3.05 | $3.05 | $3.05 | 293,850,980 |
| 2023-03-23 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 259,443,040 |
| 2023-03-22 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 293,580,980 |
| 2023-03-21 | $3.11 | $3.13 | $3.05 | $3.05 | $3.05 | 447,498,770 |
| 2023-03-20 | $3.08 | $3.13 | $3.08 | $3.10 | $3.10 | 557,506,630 |
| 2023-03-17 | $3.08 | $3.11 | $3.06 | $3.08 | $3.08 | 503,806,170 |
| 2023-03-16 | $3.03 | $3.11 | $3.03 | $3.07 | $3.07 | 676,203,420 |
| 2023-03-15 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 347,694,380 |
| 2023-03-14 | $3.00 | $3.03 | $2.99 | $3.01 | $3.01 | 283,681,720 |
| 2023-03-13 | $2.98 | $3.01 | $2.97 | $3.01 | $3.01 | 278,804,110 |
| 2023-03-10 | $3.00 | $3.01 | $2.98 | $2.98 | $2.98 | 341,730,570 |
| 2023-03-09 | $3.01 | $3.05 | $3.01 | $3.01 | $3.01 | 409,131,810 |
| 2023-03-08 | $3.01 | $3.02 | $2.98 | $3.02 | $3.02 | 337,071,860 |
| 2023-03-07 | $2.97 | $3.05 | $2.96 | $3.01 | $3.01 | 855,575,120 |
| 2023-03-06 | $2.98 | $2.99 | $2.96 | $2.96 | $2.96 | 459,740,140 |
| 2023-03-03 | $2.94 | $2.97 | $2.93 | $2.97 | $2.97 | 583,747,430 |
| 2023-03-02 | $2.93 | $2.94 | $2.92 | $2.93 | $2.93 | 222,670,050 |
| 2023-03-01 | $2.93 | $2.94 | $2.92 | $2.93 | $2.93 | 338,619,090 |
| 2023-02-28 | $2.93 | $2.93 | $2.91 | $2.93 | $2.93 | 185,698,170 |
| 2023-02-27 | $2.93 | $2.93 | $2.91 | $2.92 | $2.92 | 236,175,780 |
| 2023-02-24 | $2.93 | $2.94 | $2.92 | $2.92 | $2.92 | 263,536,600 |
| 2023-02-23 | $2.94 | $2.95 | $2.93 | $2.93 | $2.93 | 284,611,600 |
| 2023-02-22 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 157,112,360 |
| 2023-02-21 | $2.94 | $2.94 | $2.93 | $2.94 | $2.94 | 238,331,800 |
| 2023-02-20 | $2.92 | $2.94 | $2.92 | $2.94 | $2.94 | 339,037,610 |
| 2023-02-17 | $2.91 | $2.93 | $2.91 | $2.92 | $2.92 | 356,391,120 |
| 2023-02-16 | $2.91 | $2.92 | $2.91 | $2.91 | $2.91 | 180,787,060 |
| 2023-02-15 | $2.92 | $2.92 | $2.91 | $2.91 | $2.91 | 194,154,260 |
| 2023-02-14 | $2.92 | $2.92 | $2.91 | $2.91 | $2.91 | 117,038,780 |
| 2023-02-13 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 288,264,740 |
| 2023-02-10 | $2.93 | $2.93 | $2.92 | $2.93 | $2.93 | 130,485,470 |
| 2023-02-09 | $2.93 | $2.93 | $2.92 | $2.93 | $2.93 | 141,700,530 |
| 2023-02-08 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 227,574,280 |
| 2023-02-07 | $2.92 | $2.92 | $2.91 | $2.92 | $2.92 | 111,893,890 |
| 2023-02-06 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 193,454,210 |
| 2023-02-03 | $2.92 | $2.93 | $2.91 | $2.91 | $2.91 | 259,866,310 |
| 2023-02-02 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 273,986,640 |
| 2023-02-01 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 260,657,050 |
| 2023-01-31 | $2.92 | $2.93 | $2.91 | $2.91 | $2.91 | 231,689,560 |
| 2023-01-30 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 377,949,670 |
| 2023-01-20 | $2.92 | $2.92 | $2.91 | $2.92 | $2.92 | 306,483,200 |
| 2023-01-19 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 194,992,240 |
| 2023-01-18 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 222,885,530 |
| 2023-01-17 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 223,444,960 |
| 2023-01-16 | $2.94 | $2.95 | $2.91 | $2.91 | $2.91 | 561,153,910 |
| 2023-01-13 | $2.92 | $2.94 | $2.91 | $2.94 | $2.94 | 308,328,340 |
| 2023-01-12 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 286,362,440 |
| 2023-01-11 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 198,161,790 |
| 2023-01-10 | $2.92 | $2.92 | $2.90 | $2.91 | $2.91 | 263,467,090 |
| 2023-01-09 | $2.93 | $2.93 | $2.91 | $2.92 | $2.92 | 225,179,830 |
| 2023-01-06 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 362,164,230 |
| 2023-01-05 | $2.94 | $2.95 | $2.92 | $2.93 | $2.93 | 297,218,470 |
| 2023-01-04 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 397,245,830 |
| 2023-01-03 | $2.91 | $2.91 | $2.89 | $2.90 | $2.90 | 298,768,190 |
| 2023-01-02 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2022-12-30 | $2.89 | $2.92 | $2.88 | $2.91 | $2.91 | 385,463,990 |
| 2022-12-29 | $2.90 | $2.91 | $2.88 | $2.88 | $2.88 | 237,440,380 |
| 2022-12-28 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 351,024,370 |
| 2022-12-27 | $2.86 | $2.90 | $2.86 | $2.89 | $2.89 | 356,658,640 |
| 2022-12-26 | $2.87 | $2.88 | $2.85 | $2.85 | $2.85 | 210,788,900 |
| 2022-12-23 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 189,585,150 |
| 2022-12-22 | $2.87 | $2.87 | $2.85 | $2.86 | $2.86 | 138,653,560 |
| 2022-12-21 | $2.86 | $2.87 | $2.85 | $2.85 | $2.85 | 124,825,180 |
| 2022-12-20 | $2.87 | $2.89 | $2.85 | $2.85 | $2.85 | 236,562,020 |
| 2022-12-19 | $2.90 | $2.90 | $2.87 | $2.88 | $2.88 | 262,815,650 |
| 2022-12-16 | $2.88 | $2.90 | $2.87 | $2.90 | $2.90 | 269,709,820 |
| 2022-12-15 | $2.89 | $2.89 | $2.87 | $2.88 | $2.88 | 162,774,250 |
| 2022-12-14 | $2.90 | $2.90 | $2.88 | $2.89 | $2.89 | 183,394,980 |
| 2022-12-13 | $2.86 | $2.89 | $2.86 | $2.88 | $2.88 | 267,212,340 |
| 2022-12-12 | $2.89 | $2.89 | $2.86 | $2.86 | $2.86 | 348,297,320 |
| 2022-12-09 | $2.90 | $2.90 | $2.88 | $2.89 | $2.89 | 228,034,580 |
| 2022-12-08 | $2.88 | $2.90 | $2.87 | $2.90 | $2.90 | 205,380,930 |
| 2022-12-07 | $2.89 | $2.90 | $2.88 | $2.88 | $2.88 | 295,295,650 |
| 2022-12-06 | $2.89 | $2.90 | $2.87 | $2.89 | $2.89 | 323,856,440 |
| 2022-12-05 | $2.87 | $2.89 | $2.85 | $2.89 | $2.89 | 411,425,800 |
| 2022-12-01 | $2.89 | $2.89 | $2.86 | $2.86 | $2.86 | 294,680,890 |
| 2022-11-30 | $2.87 | $2.89 | $2.87 | $2.88 | $2.88 | 349,978,360 |
| 2022-11-29 | $2.86 | $2.89 | $2.85 | $2.88 | $2.88 | 499,383,370 |
| 2022-11-28 | $2.86 | $2.86 | $2.83 | $2.86 | $2.86 | 346,515,540 |
| 2022-11-25 | $2.84 | $2.88 | $2.83 | $2.87 | $2.87 | 509,765,420 |
| 2022-11-24 | $2.85 | $2.86 | $2.83 | $2.83 | $2.83 | 165,855,220 |
| 2022-11-23 | $2.83 | $2.85 | $2.82 | $2.84 | $2.84 | 345,723,470 |
| 2022-11-22 | $2.79 | $2.83 | $2.79 | $2.81 | $2.81 | 325,820,340 |
| 2022-11-21 | $2.79 | $2.80 | $2.78 | $2.79 | $2.79 | 192,328,740 |
| 2022-11-18 | $2.80 | $2.81 | $2.79 | $2.79 | $2.79 | 271,923,900 |
| 2022-11-17 | $2.79 | $2.80 | $2.78 | $2.79 | $2.79 | 196,005,170 |
| 2022-11-16 | $2.80 | $2.81 | $2.79 | $2.79 | $2.79 | 180,113,320 |
| 2022-11-15 | $2.81 | $2.81 | $2.79 | $2.80 | $2.80 | 186,899,990 |
| 2022-11-14 | $2.79 | $2.82 | $2.79 | $2.80 | $2.80 | 330,314,580 |
| 2022-11-11 | $2.77 | $2.79 | $2.76 | $2.79 | $2.79 | 408,408,300 |
| 2022-11-10 | $2.74 | $2.77 | $2.73 | $2.76 | $2.76 | 334,545,510 |
| 2022-11-09 | $2.73 | $2.75 | $2.73 | $2.75 | $2.75 | 160,843,820 |
| 2022-11-08 | $2.75 | $2.75 | $2.73 | $2.73 | $2.73 | 271,550,560 |
| 2022-11-07 | $2.74 | $2.75 | $2.74 | $2.75 | $2.75 | 286,722,260 |
| 2022-11-04 | $2.73 | $2.76 | $2.72 | $2.75 | $2.75 | 402,034,950 |
| 2022-11-03 | $2.72 | $2.73 | $2.71 | $2.72 | $2.72 | 187,457,310 |
| 2022-11-02 | $2.72 | $2.73 | $2.70 | $2.72 | $2.72 | 536,492,220 |
| 2022-11-01 | $2.77 | $2.77 | $2.71 | $2.73 | $2.73 | 853,481,090 |
| 2022-10-31 | $2.79 | $2.80 | $2.76 | $2.76 | $2.76 | 423,520,850 |
| 2022-10-28 | $2.80 | $2.81 | $2.79 | $2.80 | $2.80 | 306,746,670 |
| 2022-10-27 | $2.83 | $2.83 | $2.78 | $2.80 | $2.80 | 581,566,470 |
| 2022-10-26 | $2.86 | $2.86 | $2.82 | $2.83 | $2.83 | 535,902,610 |
| 2022-10-25 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 320,270,080 |
| 2022-10-24 | $2.86 | $2.87 | $2.85 | $2.85 | $2.85 | 442,983,980 |
| 2022-10-21 | $2.85 | $2.87 | $2.84 | $2.86 | $2.86 | 333,806,180 |
| 2022-10-20 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 218,325,380 |
| 2022-10-19 | $2.84 | $2.85 | $2.84 | $2.84 | $2.84 | 176,381,770 |
| 2022-10-18 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 212,057,090 |
| 2022-10-17 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 175,809,700 |
| 2022-10-14 | $2.86 | $2.87 | $2.84 | $2.85 | $2.85 | 442,767,750 |
| 2022-10-13 | $2.86 | $2.87 | $2.85 | $2.86 | $2.86 | 219,388,380 |
| 2022-10-12 | $2.87 | $2.88 | $2.85 | $2.86 | $2.86 | 298,419,760 |
| 2022-10-11 | $2.87 | $2.89 | $2.85 | $2.87 | $2.87 | 393,074,740 |
| 2022-10-10 | $2.85 | $2.88 | $2.85 | $2.87 | $2.87 | 620,957,910 |
| 2022-09-30 | $2.83 | $2.86 | $2.83 | $2.86 | $2.86 | 260,210,010 |
| 2022-09-29 | $2.86 | $2.86 | $2.82 | $2.82 | $2.82 | 251,312,430 |
| 2022-09-28 | $2.83 | $2.86 | $2.83 | $2.85 | $2.85 | 251,207,650 |
| 2022-09-27 | $2.85 | $2.86 | $2.83 | $2.83 | $2.83 | 239,162,490 |
| 2022-09-26 | $2.88 | $2.89 | $2.85 | $2.85 | $2.85 | 366,754,680 |
| 2022-09-23 | $2.86 | $2.89 | $2.86 | $2.88 | $2.88 | 419,116,350 |
| 2022-09-22 | $2.86 | $2.87 | $2.85 | $2.86 | $2.86 | 196,000,080 |
| 2022-09-21 | $2.85 | $2.87 | $2.83 | $2.86 | $2.86 | 253,244,180 |
| 2022-09-20 | $2.87 | $2.88 | $2.84 | $2.84 | $2.84 | 269,382,560 |
| 2022-09-19 | $2.85 | $2.87 | $2.85 | $2.87 | $2.87 | 292,135,820 |
| 2022-09-16 | $2.87 | $2.88 | $2.85 | $2.85 | $2.85 | 419,139,020 |
| 2022-09-15 | $2.86 | $2.87 | $2.85 | $2.87 | $2.87 | 397,121,730 |
| 2022-09-14 | $2.84 | $2.86 | $2.84 | $2.85 | $2.85 | 295,085,920 |
| 2022-09-13 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 314,404,430 |
| 2022-09-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2022-09-09 | $2.84 | $2.85 | $2.83 | $2.84 | $2.84 | 308,136,290 |
| 2022-09-08 | $2.83 | $2.84 | $2.83 | $2.83 | $2.83 | 166,476,490 |
| 2022-09-07 | $2.85 | $2.85 | $2.82 | $2.83 | $2.83 | 203,958,580 |
| 2022-09-06 | $2.84 | $2.85 | $2.83 | $2.84 | $2.84 | 168,132,510 |
| 2022-09-05 | $2.83 | $2.84 | $2.82 | $2.84 | $2.84 | 153,969,150 |
| 2022-09-02 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 190,654,780 |
| 2022-09-01 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 150,496,240 |
| 2022-08-31 | $2.83 | $2.85 | $2.82 | $2.85 | $2.85 | 434,219,550 |
| 2022-08-30 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 152,284,510 |
| 2022-08-29 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 182,687,130 |
| 2022-08-26 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 126,774,910 |
| 2022-08-25 | $2.82 | $2.83 | $2.81 | $2.83 | $2.83 | 172,536,940 |
| 2022-08-24 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 181,391,120 |
| 2022-08-23 | $2.83 | $2.83 | $2.82 | $2.82 | $2.82 | 122,992,260 |
| 2022-08-22 | $2.82 | $2.83 | $2.82 | $2.82 | $2.82 | 140,175,000 |
| 2022-08-19 | $2.81 | $2.83 | $2.81 | $2.83 | $2.83 | 133,513,860 |
| 2022-08-18 | $2.83 | $2.84 | $2.81 | $2.82 | $2.82 | 155,213,570 |
| 2022-08-17 | $2.83 | $2.84 | $2.81 | $2.83 | $2.83 | 255,128,950 |
| 2022-08-16 | $2.83 | $2.84 | $2.82 | $2.82 | $2.82 | 117,202,890 |
| 2022-08-15 | $2.83 | $2.84 | $2.82 | $2.83 | $2.83 | 175,760,280 |
| 2022-08-12 | $2.84 | $2.85 | $2.81 | $2.83 | $2.83 | 270,504,180 |
| 2022-08-11 | $2.84 | $2.86 | $2.83 | $2.85 | $2.85 | 202,809,800 |
| 2022-08-10 | $2.84 | $2.84 | $2.82 | $2.84 | $2.84 | 117,808,220 |
| 2022-08-09 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 150,098,750 |
| 2022-08-08 | $2.85 | $2.86 | $2.83 | $2.84 | $2.84 | 244,449,550 |
| 2022-08-05 | $2.86 | $2.86 | $2.84 | $2.86 | $2.86 | 191,457,660 |
| 2022-08-04 | $2.81 | $2.86 | $2.80 | $2.86 | $2.86 | 411,016,650 |
| 2022-08-03 | $2.82 | $2.83 | $2.80 | $2.80 | $2.80 | 215,980,460 |
| 2022-08-02 | $2.83 | $2.84 | $2.80 | $2.81 | $2.81 | 297,661,380 |
| 2022-08-01 | $2.84 | $2.85 | $2.83 | $2.84 | $2.84 | 204,907,350 |
| 2022-07-29 | $2.86 | $2.86 | $2.83 | $2.85 | $2.85 | 230,825,940 |
| 2022-07-28 | $2.84 | $2.86 | $2.83 | $2.85 | $2.85 | 237,532,040 |
| 2022-07-27 | $2.87 | $2.87 | $2.84 | $2.84 | $2.84 | 192,560,420 |
| 2022-07-26 | $2.86 | $2.88 | $2.86 | $2.86 | $2.86 | 252,623,810 |
| 2022-07-25 | $2.85 | $2.86 | $2.84 | $2.86 | $2.86 | 167,733,960 |
| 2022-07-22 | $2.83 | $2.86 | $2.82 | $2.85 | $2.85 | 302,244,990 |
| 2022-07-21 | $2.86 | $2.86 | $2.82 | $2.82 | $2.82 | 273,296,120 |
| 2022-07-20 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 266,088,040 |
| 2022-07-19 | $2.80 | $2.84 | $2.79 | $2.84 | $2.84 | 362,597,700 |
| 2022-07-18 | $2.77 | $2.80 | $2.76 | $2.80 | $2.80 | 287,459,940 |
| 2022-07-15 | $2.78 | $2.79 | $2.76 | $2.76 | $2.76 | 572,563,340 |
| 2022-07-14 | $3.01 | $3.01 | $2.94 | $2.95 | $2.74 | 870,201,820 |
| 2022-07-13 | $3.04 | $3.05 | $3.01 | $3.01 | $2.80 | 630,665,660 |
| 2022-07-12 | $3.04 | $3.06 | $3.04 | $3.04 | $2.83 | 536,453,450 |
| 2022-07-11 | $3.03 | $3.05 | $3.03 | $3.04 | $2.83 | 505,724,380 |
| 2022-07-08 | $3.03 | $3.04 | $3.02 | $3.03 | $2.82 | 301,241,900 |
| 2022-07-07 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 257,336,250 |
| 2022-07-06 | $3.03 | $3.03 | $3.01 | $3.02 | $2.81 | 447,248,700 |
| 2022-07-05 | $3.02 | $3.03 | $3.01 | $3.03 | $2.82 | 259,947,900 |
| 2022-07-04 | $3.01 | $3.02 | $3.01 | $3.02 | $2.81 | 274,738,400 |
| 2022-07-01 | $3.02 | $3.02 | $3.01 | $3.01 | $2.80 | 208,297,760 |
| 2022-06-30 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 334,237,330 |
| 2022-06-29 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 361,608,460 |
| 2022-06-28 | $3.01 | $3.02 | $3.00 | $3.01 | $2.80 | 275,002,860 |
| 2022-06-27 | $3.01 | $3.02 | $3.00 | $3.01 | $2.80 | 471,793,520 |
| 2022-06-24 | $3.03 | $3.03 | $3.01 | $3.01 | $2.80 | 343,710,070 |
| 2022-06-23 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 341,626,440 |
| 2022-06-22 | $3.02 | $3.03 | $3.01 | $3.01 | $2.80 | 314,131,340 |
| 2022-06-21 | $3.00 | $3.02 | $2.99 | $3.01 | $2.80 | 343,795,370 |
| 2022-06-20 | $3.01 | $3.02 | $3.00 | $3.00 | $2.79 | 284,048,630 |
| 2022-06-17 | $3.00 | $3.02 | $3.00 | $3.01 | $2.80 | 304,867,390 |
| 2022-06-16 | $3.04 | $3.04 | $3.00 | $3.00 | $2.79 | 373,659,180 |
| 2022-06-15 | $3.02 | $3.05 | $3.01 | $3.03 | $2.82 | 526,833,670 |
| 2022-06-14 | $2.99 | $3.02 | $2.99 | $3.02 | $2.81 | 368,205,980 |
| 2022-06-13 | $3.01 | $3.02 | $2.99 | $3.00 | $2.79 | 344,440,960 |
| 2022-06-10 | $3.00 | $3.03 | $2.99 | $3.02 | $2.81 | 574,591,780 |
| 2022-06-09 | $2.99 | $3.00 | $2.98 | $3.00 | $2.79 | 306,906,420 |
| 2022-06-08 | $3.00 | $3.00 | $2.98 | $2.99 | $2.78 | 334,912,190 |
| 2022-06-07 | $3.00 | $3.00 | $2.99 | $2.99 | $2.78 | 287,600,300 |
| 2022-06-06 | $3.01 | $3.02 | $2.99 | $2.99 | $2.78 | 485,609,970 |
| 2022-06-02 | $3.01 | $3.02 | $3.01 | $3.01 | $2.80 | 248,773,940 |
| 2022-06-01 | $3.03 | $3.03 | $3.01 | $3.01 | $2.80 | 255,056,490 |
| 2022-05-31 | $3.02 | $3.03 | $3.01 | $3.03 | $2.82 | 374,277,210 |
| 2022-05-30 | $3.04 | $3.04 | $3.02 | $3.02 | $2.81 | 360,547,460 |
| 2022-05-27 | $3.04 | $3.04 | $3.03 | $3.04 | $2.83 | 223,678,800 |
| 2022-05-26 | $3.03 | $3.04 | $3.02 | $3.04 | $2.83 | 299,335,190 |
| 2022-05-25 | $3.02 | $3.03 | $3.02 | $3.03 | $2.82 | 254,075,170 |
| 2022-05-24 | $3.01 | $3.03 | $3.01 | $3.03 | $2.82 | 396,047,840 |
| 2022-05-23 | $3.02 | $3.03 | $3.01 | $3.01 | $2.80 | 272,528,410 |
| 2022-05-20 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 362,682,300 |
| 2022-05-19 | $3.01 | $3.02 | $3.00 | $3.02 | $2.81 | 284,091,400 |
| 2022-05-18 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 196,547,410 |
| 2022-05-17 | $3.04 | $3.05 | $3.01 | $3.02 | $2.81 | 459,353,260 |
| 2022-05-16 | $3.05 | $3.05 | $3.03 | $3.04 | $2.83 | 310,214,690 |
| 2022-05-13 | $3.04 | $3.05 | $3.03 | $3.05 | $2.83 | 202,560,610 |
| 2022-05-12 | $3.05 | $3.05 | $3.03 | $3.03 | $2.82 | 228,867,770 |
| 2022-05-11 | $3.09 | $3.09 | $3.04 | $3.05 | $2.83 | 431,728,740 |
| 2022-05-10 | $3.06 | $3.10 | $3.06 | $3.09 | $2.87 | 389,746,200 |
| 2022-05-09 | $3.05 | $3.07 | $3.05 | $3.07 | $2.85 | 218,089,810 |
| 2022-05-06 | $3.07 | $3.07 | $3.05 | $3.05 | $2.83 | 239,738,120 |
| 2022-05-05 | $3.07 | $3.09 | $3.05 | $3.08 | $2.86 | 376,936,200 |
| 2022-05-04 | $3.06 | $3.06 | $3.06 | $3.06 | $2.84 | 0 |
| 2022-05-03 | $3.06 | $3.06 | $3.06 | $3.06 | $2.84 | 0 |
| 2022-04-29 | $3.06 | $3.08 | $3.04 | $3.06 | $2.84 | 399,406,130 |
| 2022-04-28 | $3.02 | $3.06 | $3.02 | $3.06 | $2.84 | 453,661,050 |
| 2022-04-27 | $3.07 | $3.07 | $3.01 | $3.03 | $2.82 | 462,516,560 |
| 2022-04-26 | $3.06 | $3.09 | $3.05 | $3.07 | $2.85 | 462,329,570 |
| 2022-04-25 | $3.08 | $3.10 | $3.06 | $3.06 | $2.84 | 528,144,420 |
| 2022-04-22 | $3.07 | $3.10 | $3.07 | $3.09 | $2.87 | 332,052,990 |
| 2022-04-21 | $3.06 | $3.09 | $3.06 | $3.07 | $2.85 | 415,564,830 |
| 2022-04-20 | $3.05 | $3.08 | $3.05 | $3.06 | $2.84 | 300,254,660 |
| 2022-04-19 | $3.04 | $3.06 | $3.03 | $3.06 | $2.84 | 248,261,290 |
| 2022-04-18 | $3.06 | $3.07 | $3.04 | $3.04 | $2.83 | 274,075,850 |
| 2022-04-15 | $3.07 | $3.08 | $3.06 | $3.07 | $2.85 | 349,508,650 |
| 2022-04-14 | $3.09 | $3.10 | $3.07 | $3.07 | $2.85 | 330,050,230 |
| 2022-04-13 | $3.08 | $3.09 | $3.06 | $3.07 | $2.85 | 346,660,990 |
| 2022-04-12 | $3.07 | $3.09 | $3.06 | $3.08 | $2.86 | 401,061,660 |
| 2022-04-11 | $3.10 | $3.10 | $3.07 | $3.07 | $2.85 | 348,035,780 |
| 2022-04-08 | $3.09 | $3.10 | $3.07 | $3.10 | $2.88 | 287,115,350 |
| 2022-04-07 | $3.10 | $3.11 | $3.07 | $3.09 | $2.87 | 379,481,180 |
| 2022-04-06 | $3.07 | $3.11 | $3.07 | $3.10 | $2.88 | 473,153,320 |
| 2022-04-05 | $3.08 | $3.08 | $3.08 | $3.08 | $2.86 | 0 |
| 2022-04-04 | $3.08 | $3.08 | $3.08 | $3.08 | $2.86 | 0 |
| 2022-04-01 | $3.07 | $3.09 | $3.06 | $3.08 | $2.86 | 326,442,140 |
| 2022-03-31 | $3.05 | $3.09 | $3.04 | $3.08 | $2.86 | 537,523,810 |
| 2022-03-30 | $3.04 | $3.05 | $3.02 | $3.05 | $2.83 | 393,457,890 |
| 2022-03-29 | $3.01 | $3.03 | $3.00 | $3.03 | $2.82 | 212,065,530 |
| 2022-03-28 | $2.98 | $3.02 | $2.96 | $3.02 | $2.81 | 358,056,730 |
| 2022-03-25 | $2.99 | $3.00 | $2.98 | $2.98 | $2.77 | 202,145,450 |
| 2022-03-24 | $2.98 | $3.00 | $2.97 | $2.99 | $2.78 | 194,144,220 |
| 2022-03-23 | $2.99 | $3.00 | $2.97 | $2.99 | $2.78 | 232,445,190 |
| 2022-03-22 | $2.95 | $2.99 | $2.94 | $2.99 | $2.78 | 391,138,100 |
| 2022-03-21 | $2.96 | $2.97 | $2.94 | $2.94 | $2.73 | 211,464,900 |
| 2022-03-18 | $2.93 | $2.97 | $2.92 | $2.96 | $2.75 | 412,635,930 |
| 2022-03-17 | $2.95 | $2.95 | $2.92 | $2.93 | $2.72 | 407,034,150 |
| 2022-03-16 | $2.93 | $2.95 | $2.90 | $2.94 | $2.73 | 419,432,860 |
| 2022-03-15 | $2.97 | $2.97 | $2.92 | $2.93 | $2.72 | 476,669,900 |
| 2022-03-14 | $2.96 | $3.00 | $2.95 | $2.97 | $2.76 | 399,317,550 |
| 2022-03-11 | $2.94 | $2.98 | $2.93 | $2.97 | $2.76 | 372,625,110 |
| 2022-03-10 | $2.96 | $2.97 | $2.94 | $2.94 | $2.73 | 222,231,860 |
| 2022-03-09 | $2.97 | $2.98 | $2.93 | $2.94 | $2.73 | 436,928,510 |
| 2022-03-08 | $2.97 | $2.98 | $2.96 | $2.97 | $2.76 | 337,625,510 |
| 2022-03-07 | $2.99 | $3.00 | $2.97 | $2.97 | $2.76 | 325,604,010 |
| 2022-03-04 | $3.02 | $3.02 | $2.99 | $3.00 | $2.79 | 251,834,000 |
| 2022-03-03 | $3.00 | $3.02 | $2.99 | $3.01 | $2.80 | 223,999,690 |
| 2022-03-02 | $2.99 | $3.00 | $2.98 | $3.00 | $2.79 | 190,007,190 |
| 2022-03-01 | $2.97 | $3.00 | $2.97 | $3.00 | $2.79 | 211,719,690 |
| 2022-02-28 | $2.96 | $2.98 | $2.96 | $2.98 | $2.77 | 250,824,670 |
| 2022-02-25 | $2.98 | $2.99 | $2.96 | $2.97 | $2.76 | 315,008,210 |
| 2022-02-24 | $3.00 | $3.01 | $2.97 | $2.97 | $2.76 | 339,357,800 |
| 2022-02-23 | $3.02 | $3.02 | $3.00 | $3.01 | $2.80 | 242,722,360 |
| 2022-02-22 | $3.03 | $3.03 | $3.01 | $3.01 | $2.80 | 196,674,950 |
| 2022-02-21 | $3.05 | $3.05 | $3.03 | $3.03 | $2.82 | 185,332,110 |
| 2022-02-18 | $3.03 | $3.05 | $3.03 | $3.05 | $2.83 | 187,930,050 |
| 2022-02-17 | $3.04 | $3.06 | $3.03 | $3.04 | $2.83 | 267,894,280 |
| 2022-02-16 | $3.03 | $3.05 | $3.03 | $3.04 | $2.83 | 184,504,170 |
| 2022-02-15 | $3.04 | $3.05 | $3.02 | $3.02 | $2.81 | 312,390,770 |
| 2022-02-14 | $3.08 | $3.08 | $3.03 | $3.04 | $2.83 | 339,775,500 |
| 2022-02-11 | $3.07 | $3.09 | $3.06 | $3.08 | $2.86 | 338,708,800 |
| 2022-02-10 | $3.05 | $3.08 | $3.04 | $3.08 | $2.86 | 332,191,330 |
| 2022-02-09 | $3.06 | $3.08 | $3.04 | $3.05 | $2.83 | 415,602,900 |
| 2022-02-08 | $3.00 | $3.08 | $3.00 | $3.06 | $2.84 | 573,849,690 |
| 2022-02-07 | $2.98 | $3.01 | $2.97 | $3.00 | $2.79 | 350,365,400 |
| 2022-02-04 | $2.96 | $2.96 | $2.96 | $2.96 | $2.75 | 0 |
| 2022-02-03 | $2.96 | $2.96 | $2.96 | $2.96 | $2.75 | 0 |
| 2022-02-02 | $2.96 | $2.96 | $2.96 | $2.96 | $2.75 | 0 |
| 2022-02-01 | $2.96 | $2.96 | $2.96 | $2.96 | $2.75 | 0 |
| 2022-01-28 | $2.95 | $2.98 | $2.95 | $2.96 | $2.75 | 366,889,080 |
| 2022-01-27 | $2.95 | $2.97 | $2.94 | $2.95 | $2.74 | 311,217,350 |
| 2022-01-26 | $2.95 | $2.97 | $2.95 | $2.96 | $2.75 | 231,947,200 |
| 2022-01-25 | $2.98 | $2.99 | $2.95 | $2.95 | $2.74 | 274,827,990 |
| 2022-01-24 | $2.99 | $3.00 | $2.97 | $2.99 | $2.78 | 287,347,150 |
| 2022-01-21 | $3.00 | $3.01 | $2.98 | $3.00 | $2.79 | 228,763,780 |
| 2022-01-20 | $2.99 | $3.01 | $2.98 | $3.00 | $2.79 | 361,103,010 |
| 2022-01-19 | $2.98 | $2.99 | $2.97 | $2.98 | $2.77 | 215,592,350 |
| 2022-01-18 | $2.96 | $2.99 | $2.95 | $2.99 | $2.78 | 297,302,010 |
| 2022-01-17 | $2.97 | $2.98 | $2.95 | $2.95 | $2.74 | 201,754,620 |
| 2022-01-14 | $3.01 | $3.01 | $2.96 | $2.97 | $2.76 | 313,231,500 |
| 2022-01-13 | $2.98 | $3.01 | $2.98 | $3.01 | $2.80 | 336,983,730 |
| 2022-01-12 | $3.00 | $3.01 | $2.97 | $2.98 | $2.77 | 253,262,380 |
| 2022-01-11 | $2.99 | $3.01 | $2.98 | $3.00 | $2.79 | 242,776,320 |
| 2022-01-10 | $2.99 | $3.01 | $2.98 | $2.99 | $2.78 | 313,520,680 |
| 2022-01-07 | $2.96 | $3.00 | $2.96 | $2.99 | $2.78 | 419,049,020 |
| 2022-01-06 | $2.96 | $2.97 | $2.96 | $2.96 | $2.75 | 221,426,820 |
| 2022-01-05 | $2.94 | $2.97 | $2.94 | $2.97 | $2.76 | 472,465,070 |
| 2022-01-04 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 231,024,410 |
| 2022-01-03 | $2.94 | $2.94 | $2.94 | $2.94 | $2.73 | 0 |
| 2021-12-31 | $2.94 | $2.94 | $2.93 | $2.94 | $2.73 | 107,307,440 |
| 2021-12-30 | $2.94 | $2.94 | $2.93 | $2.94 | $2.73 | 183,023,420 |
| 2021-12-29 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 161,999,100 |
| 2021-12-28 | $2.94 | $2.96 | $2.93 | $2.95 | $2.74 | 294,658,460 |
| 2021-12-27 | $2.94 | $2.94 | $2.93 | $2.94 | $2.73 | 131,071,500 |
| 2021-12-24 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 133,179,200 |
| 2021-12-23 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 164,013,230 |
| 2021-12-22 | $2.95 | $2.96 | $2.94 | $2.94 | $2.73 | 235,006,860 |
| 2021-12-21 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 276,515,520 |
| 2021-12-20 | $2.93 | $2.94 | $2.93 | $2.94 | $2.73 | 175,776,170 |
| 2021-12-17 | $2.94 | $2.94 | $2.93 | $2.93 | $2.72 | 210,258,150 |
| 2021-12-16 | $2.93 | $2.94 | $2.92 | $2.94 | $2.73 | 252,412,360 |
| 2021-12-15 | $2.92 | $2.94 | $2.92 | $2.93 | $2.72 | 240,547,260 |
| 2021-12-14 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 242,429,570 |
| 2021-12-13 | $2.94 | $2.95 | $2.93 | $2.93 | $2.72 | 257,586,780 |
| 2021-12-10 | $2.94 | $2.95 | $2.94 | $2.94 | $2.73 | 342,293,490 |
| 2021-12-09 | $2.94 | $2.95 | $2.93 | $2.95 | $2.74 | 328,748,350 |
| 2021-12-08 | $2.95 | $2.95 | $2.93 | $2.93 | $2.72 | 256,122,310 |
| 2021-12-07 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 302,280,660 |
| 2021-12-06 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 216,585,250 |
| 2021-12-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.72 | 157,691,580 |
| 2021-12-02 | $2.93 | $2.93 | $2.93 | $2.93 | $2.72 | 180,201,690 |
| 2021-12-01 | $2.91 | $2.93 | $2.91 | $2.93 | $2.72 | 181,093,240 |
| 2021-11-30 | $2.92 | $2.92 | $2.91 | $2.91 | $2.70 | 196,939,870 |
| 2021-11-29 | $2.91 | $2.92 | $2.91 | $2.92 | $2.71 | 242,686,840 |
| 2021-11-26 | $2.93 | $2.93 | $2.91 | $2.92 | $2.71 | 204,104,800 |
| 2021-11-25 | $2.93 | $2.94 | $2.92 | $2.92 | $2.71 | 147,321,480 |
| 2021-11-24 | $2.93 | $2.94 | $2.93 | $2.94 | $2.73 | 127,755,180 |
| 2021-11-23 | $2.94 | $2.94 | $2.93 | $2.94 | $2.73 | 145,440,190 |
| 2021-11-22 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 184,232,650 |
| 2021-11-19 | $2.93 | $2.95 | $2.93 | $2.95 | $2.74 | 231,489,240 |
| 2021-11-18 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 144,809,840 |
| 2021-11-17 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 177,832,960 |
| 2021-11-16 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 144,486,100 |
| 2021-11-15 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 142,081,000 |
| 2021-11-12 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 150,743,730 |
| 2021-11-11 | $2.91 | $2.94 | $2.91 | $2.94 | $2.73 | 228,879,060 |
| 2021-11-10 | $2.92 | $2.93 | $2.91 | $2.91 | $2.70 | 184,956,370 |
| 2021-11-09 | $2.93 | $2.93 | $2.92 | $2.92 | $2.71 | 122,066,590 |
| 2021-11-08 | $2.92 | $2.93 | $2.92 | $2.92 | $2.71 | 133,476,080 |
| 2021-11-05 | $2.92 | $2.92 | $2.92 | $2.92 | $2.71 | 140,045,750 |
| 2021-11-04 | $2.93 | $2.94 | $2.92 | $2.92 | $2.71 | 175,747,450 |
| 2021-11-03 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 175,212,780 |
| 2021-11-02 | $2.96 | $2.96 | $2.92 | $2.93 | $2.72 | 304,074,440 |
| 2021-11-01 | $2.94 | $2.96 | $2.93 | $2.96 | $2.75 | 267,299,330 |
| 2021-10-29 | $2.94 | $2.94 | $2.93 | $2.94 | $2.73 | 148,746,270 |
| 2021-10-28 | $2.94 | $2.94 | $2.92 | $2.93 | $2.72 | 158,669,250 |
| 2021-10-27 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 161,775,140 |
| 2021-10-26 | $2.96 | $2.96 | $2.94 | $2.94 | $2.73 | 217,735,470 |
| 2021-10-25 | $2.96 | $2.97 | $2.95 | $2.96 | $2.75 | 143,950,640 |
| 2021-10-22 | $2.97 | $2.98 | $2.95 | $2.96 | $2.75 | 167,106,260 |
| 2021-10-21 | $2.95 | $2.97 | $2.94 | $2.97 | $2.76 | 235,727,460 |
| 2021-10-20 | $2.95 | $2.96 | $2.94 | $2.95 | $2.74 | 148,281,400 |
| 2021-10-19 | $2.95 | $2.96 | $2.95 | $2.95 | $2.74 | 148,527,620 |
| 2021-10-18 | $2.95 | $2.96 | $2.94 | $2.96 | $2.75 | 201,259,140 |
| 2021-10-15 | $2.96 | $2.96 | $2.95 | $2.95 | $2.74 | 161,284,980 |
| 2021-10-14 | $2.97 | $2.97 | $2.95 | $2.95 | $2.74 | 133,277,880 |
| 2021-10-13 | $2.98 | $2.98 | $2.96 | $2.96 | $2.75 | 142,343,750 |
| 2021-10-12 | $2.98 | $2.99 | $2.97 | $2.98 | $2.77 | 240,611,500 |
| 2021-10-11 | $2.96 | $3.00 | $2.95 | $2.99 | $2.78 | 308,489,730 |
| 2021-10-08 | $2.95 | $2.97 | $2.94 | $2.96 | $2.75 | 260,039,610 |
| 2021-10-07 | $2.94 | $2.94 | $2.94 | $2.94 | $2.73 | 0 |
| 2021-10-06 | $2.94 | $2.94 | $2.94 | $2.94 | $2.73 | 0 |
| 2021-09-30 | $2.95 | $2.96 | $2.93 | $2.94 | $2.73 | 206,052,260 |
| 2021-09-29 | $2.94 | $2.97 | $2.93 | $2.96 | $2.75 | 248,050,710 |
| 2021-09-28 | $2.93 | $2.96 | $2.93 | $2.95 | $2.74 | 216,021,110 |
| 2021-09-27 | $2.94 | $2.95 | $2.92 | $2.93 | $2.72 | 230,452,990 |
| 2021-09-24 | $2.96 | $2.97 | $2.94 | $2.94 | $2.73 | 172,857,250 |
| 2021-09-23 | $2.96 | $2.98 | $2.95 | $2.96 | $2.75 | 198,436,820 |
| 2021-09-22 | $2.95 | $2.96 | $2.94 | $2.95 | $2.74 | 231,919,580 |
| 2021-09-21 | $2.98 | $2.98 | $2.98 | $2.98 | $2.77 | 0 |
| 2021-09-20 | $2.98 | $2.98 | $2.98 | $2.98 | $2.77 | 0 |
| 2021-09-17 | $2.97 | $2.99 | $2.97 | $2.98 | $2.77 | 189,527,410 |
| 2021-09-16 | $2.98 | $3.00 | $2.97 | $2.97 | $2.76 | 263,277,400 |
| 2021-09-15 | $2.99 | $3.00 | $2.97 | $2.98 | $2.77 | 200,771,160 |
| 2021-09-14 | $3.04 | $3.05 | $2.99 | $2.99 | $2.78 | 283,614,510 |
| 2021-09-13 | $3.03 | $3.05 | $3.02 | $3.03 | $2.82 | 233,139,520 |
| 2021-09-10 | $3.04 | $3.08 | $3.03 | $3.04 | $2.83 | 326,372,360 |
| 2021-09-09 | $3.03 | $3.05 | $3.02 | $3.04 | $2.83 | 171,636,990 |
| 2021-09-08 | $3.03 | $3.05 | $3.01 | $3.04 | $2.83 | 208,800,290 |
| 2021-09-07 | $3.01 | $3.04 | $2.99 | $3.02 | $2.81 | 245,622,390 |
| 2021-09-06 | $3.00 | $3.02 | $2.99 | $3.01 | $2.80 | 160,102,320 |
| 2021-09-03 | $2.99 | $3.01 | $2.97 | $3.01 | $2.80 | 217,275,140 |
| 2021-09-02 | $2.98 | $2.99 | $2.97 | $2.98 | $2.77 | 160,218,110 |
| 2021-09-01 | $2.95 | $2.99 | $2.95 | $2.99 | $2.78 | 338,156,720 |
| 2021-08-31 | $2.92 | $2.96 | $2.91 | $2.96 | $2.75 | 266,424,340 |
| 2021-08-30 | $2.92 | $2.93 | $2.91 | $2.92 | $2.71 | 197,291,200 |
| 2021-08-27 | $2.92 | $2.93 | $2.92 | $2.93 | $2.72 | 128,252,500 |
| 2021-08-26 | $2.93 | $2.94 | $2.92 | $2.92 | $2.71 | 122,231,830 |
| 2021-08-25 | $2.94 | $2.94 | $2.93 | $2.93 | $2.72 | 109,946,580 |
| 2021-08-24 | $2.95 | $2.96 | $2.94 | $2.94 | $2.73 | 117,760,380 |
| 2021-08-23 | $2.96 | $2.96 | $2.95 | $2.95 | $2.74 | 127,369,000 |
| 2021-08-20 | $2.94 | $2.97 | $2.93 | $2.96 | $2.75 | 211,841,380 |
| 2021-08-19 | $2.96 | $2.96 | $2.93 | $2.94 | $2.73 | 151,186,550 |
| 2021-08-18 | $2.92 | $2.97 | $2.92 | $2.96 | $2.75 | 236,552,290 |
| 2021-08-17 | $2.93 | $2.95 | $2.93 | $2.93 | $2.72 | 178,037,720 |
| 2021-08-16 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 101,268,760 |
| 2021-08-13 | $2.93 | $2.94 | $2.92 | $2.93 | $2.72 | 90,128,250 |
| 2021-08-12 | $2.94 | $2.95 | $2.93 | $2.94 | $2.73 | 121,160,390 |
| 2021-08-11 | $2.92 | $2.96 | $2.92 | $2.95 | $2.74 | 308,205,960 |
| 2021-08-10 | $2.92 | $2.93 | $2.91 | $2.92 | $2.71 | 142,364,010 |
| 2021-08-09 | $2.90 | $2.93 | $2.90 | $2.92 | $2.71 | 167,823,490 |
| 2021-08-06 | $2.91 | $2.91 | $2.90 | $2.91 | $2.70 | 102,400,330 |
| 2021-08-05 | $2.91 | $2.92 | $2.90 | $2.90 | $2.69 | 152,128,600 |
| 2021-08-04 | $2.91 | $2.93 | $2.91 | $2.92 | $2.71 | 132,448,860 |
| 2021-08-03 | $2.93 | $2.93 | $2.91 | $2.92 | $2.71 | 159,535,790 |
| 2021-08-02 | $2.92 | $2.95 | $2.90 | $2.94 | $2.73 | 236,233,750 |
| 2021-07-30 | $2.95 | $2.96 | $2.92 | $2.93 | $2.72 | 191,968,800 |
| 2021-07-29 | $2.97 | $2.98 | $2.95 | $2.95 | $2.74 | 163,406,250 |
| 2021-07-28 | $2.96 | $2.98 | $2.95 | $2.97 | $2.76 | 306,646,940 |
| 2021-07-27 | $2.98 | $2.99 | $2.96 | $2.96 | $2.75 | 227,911,350 |
| 2021-07-26 | $2.99 | $3.00 | $2.97 | $2.98 | $2.77 | 219,835,200 |
| 2021-07-23 | $2.99 | $3.00 | $2.98 | $2.99 | $2.78 | 163,241,890 |
| 2021-07-22 | $2.99 | $3.00 | $2.98 | $3.00 | $2.79 | 129,534,450 |
| 2021-07-21 | $2.99 | $3.00 | $2.98 | $2.99 | $2.78 | 187,615,760 |
| 2021-07-20 | $3.00 | $3.00 | $2.99 | $3.00 | $2.79 | 103,930,320 |
| 2021-07-19 | $2.99 | $3.01 | $2.99 | $3.00 | $2.79 | 133,880,530 |
| 2021-07-16 | $3.00 | $3.01 | $2.99 | $2.99 | $2.78 | 135,014,220 |
| 2021-07-15 | $2.99 | $3.01 | $2.99 | $3.00 | $2.79 | 158,234,440 |
| 2021-07-14 | $3.03 | $3.03 | $2.98 | $2.99 | $2.78 | 297,413,000 |
| 2021-07-13 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 185,575,960 |
| 2021-07-12 | $3.04 | $3.04 | $3.02 | $3.02 | $2.81 | 204,729,220 |
| 2021-07-09 | $3.03 | $3.04 | $3.02 | $3.03 | $2.82 | 195,685,650 |
| 2021-07-08 | $3.04 | $3.05 | $3.02 | $3.02 | $2.81 | 176,351,170 |
| 2021-07-07 | $3.04 | $3.05 | $3.03 | $3.03 | $2.82 | 113,428,660 |
| 2021-07-06 | $3.04 | $3.05 | $3.03 | $3.05 | $2.83 | 131,020,320 |
| 2021-07-05 | $3.03 | $3.04 | $3.02 | $3.04 | $2.83 | 149,388,110 |
| 2021-07-02 | $3.04 | $3.05 | $3.03 | $3.03 | $2.82 | 130,582,830 |
| 2021-07-01 | $3.04 | $3.05 | $3.03 | $3.04 | $2.83 | 110,927,530 |
| 2021-06-30 | $3.03 | $3.05 | $3.03 | $3.03 | $2.82 | 164,799,330 |
| 2021-06-29 | $3.04 | $3.05 | $3.03 | $3.03 | $2.82 | 132,939,510 |
| 2021-06-28 | $3.07 | $3.08 | $3.04 | $3.05 | $2.83 | 142,609,240 |
| 2021-06-25 | $3.05 | $3.08 | $3.05 | $3.07 | $2.85 | 132,684,700 |
| 2021-06-24 | $3.04 | $3.06 | $3.03 | $3.06 | $2.84 | 207,003,090 |
| 2021-06-23 | $3.03 | $3.05 | $3.03 | $3.04 | $2.83 | 177,425,820 |
| 2021-06-22 | $3.03 | $3.05 | $3.02 | $3.04 | $2.83 | 198,914,400 |
| 2021-06-21 | $3.06 | $3.06 | $3.02 | $3.03 | $2.82 | 253,213,500 |
| 2021-06-18 | $3.08 | $3.08 | $3.05 | $3.05 | $2.83 | 260,288,950 |
| 2021-06-17 | $3.09 | $3.13 | $3.07 | $3.08 | $2.86 | 309,272,060 |
| 2021-06-16 | $3.28 | $3.29 | $3.26 | $3.27 | $2.87 | 224,681,190 |
| 2021-06-15 | $3.32 | $3.33 | $3.27 | $3.28 | $2.88 | 220,972,570 |
| 2021-06-14 | $3.32 | $3.32 | $3.32 | $3.32 | $2.91 | 0 |
| 2021-06-11 | $3.32 | $3.34 | $3.30 | $3.32 | $2.91 | 201,129,400 |
| 2021-06-10 | $3.34 | $3.37 | $3.31 | $3.32 | $2.91 | 254,124,400 |
| 2021-06-09 | $3.34 | $3.37 | $3.34 | $3.35 | $2.94 | 278,743,060 |
| 2021-06-08 | $3.32 | $3.35 | $3.29 | $3.35 | $2.94 | 368,124,270 |
| 2021-06-07 | $3.32 | $3.33 | $3.29 | $3.32 | $2.91 | 280,517,460 |
| 2021-06-04 | $3.29 | $3.33 | $3.29 | $3.32 | $2.91 | 281,208,510 |
| 2021-06-03 | $3.29 | $3.31 | $3.28 | $3.29 | $2.89 | 267,426,260 |
| 2021-06-02 | $3.25 | $3.29 | $3.23 | $3.29 | $2.89 | 361,495,370 |
| 2021-06-01 | $3.26 | $3.26 | $3.24 | $3.25 | $2.85 | 178,310,090 |
| 2021-05-31 | $3.28 | $3.28 | $3.25 | $3.26 | $2.86 | 187,245,980 |
| 2021-05-28 | $3.28 | $3.29 | $3.26 | $3.28 | $2.88 | 209,558,120 |
| 2021-05-27 | $3.28 | $3.29 | $3.27 | $3.27 | $2.87 | 172,984,660 |
| 2021-05-26 | $3.27 | $3.29 | $3.26 | $3.28 | $2.88 | 236,646,080 |
| 2021-05-25 | $3.25 | $3.28 | $3.24 | $3.27 | $2.87 | 382,064,230 |
| 2021-05-24 | $3.24 | $3.25 | $3.23 | $3.24 | $2.84 | 93,092,810 |
| 2021-05-21 | $3.25 | $3.26 | $3.23 | $3.24 | $2.84 | 117,533,800 |
| 2021-05-20 | $3.24 | $3.26 | $3.23 | $3.25 | $2.85 | 159,066,900 |
| 2021-05-19 | $3.25 | $3.25 | $3.23 | $3.24 | $2.84 | 155,371,940 |
| 2021-05-18 | $3.27 | $3.27 | $3.24 | $3.25 | $2.85 | 170,160,940 |
| 2021-05-17 | $3.28 | $3.29 | $3.26 | $3.27 | $2.87 | 151,239,920 |
| 2021-05-14 | $3.27 | $3.29 | $3.26 | $3.29 | $2.89 | 141,880,300 |
| 2021-05-13 | $3.26 | $3.27 | $3.25 | $3.27 | $2.87 | 105,838,100 |
| 2021-05-12 | $3.25 | $3.28 | $3.24 | $3.27 | $2.87 | 131,970,750 |
| 2021-05-11 | $3.24 | $3.27 | $3.23 | $3.26 | $2.86 | 161,816,270 |
| 2021-05-10 | $3.25 | $3.25 | $3.22 | $3.24 | $2.84 | 150,554,250 |
| 2021-05-07 | $3.21 | $3.26 | $3.21 | $3.25 | $2.85 | 220,665,130 |
| 2021-05-06 | $3.20 | $3.22 | $3.20 | $3.21 | $2.82 | 152,610,100 |
| 2021-05-05 | $3.20 | $3.20 | $3.20 | $3.20 | $2.81 | 0 |
| 2021-05-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.81 | 0 |
| 2021-04-30 | $3.23 | $3.24 | $3.19 | $3.20 | $2.81 | 260,285,200 |
| 2021-04-29 | $3.22 | $3.24 | $3.21 | $3.23 | $2.84 | 285,228,220 |
| 2021-04-28 | $3.24 | $3.24 | $3.21 | $3.22 | $2.83 | 159,644,460 |
| 2021-04-27 | $3.24 | $3.25 | $3.22 | $3.23 | $2.84 | 135,003,060 |
| 2021-04-26 | $3.27 | $3.28 | $3.24 | $3.24 | $2.84 | 183,402,970 |
| 2021-04-23 | $3.30 | $3.31 | $3.26 | $3.26 | $2.86 | 200,712,830 |
| 2021-04-22 | $3.34 | $3.34 | $3.29 | $3.30 | $2.90 | 192,221,880 |
| 2021-04-21 | $3.33 | $3.34 | $3.32 | $3.33 | $2.92 | 111,339,050 |
| 2021-04-20 | $3.35 | $3.35 | $3.33 | $3.33 | $2.92 | 160,963,780 |
| 2021-04-19 | $3.35 | $3.37 | $3.34 | $3.35 | $2.94 | 157,188,620 |
| 2021-04-16 | $3.35 | $3.36 | $3.34 | $3.35 | $2.94 | 86,774,400 |
| 2021-04-15 | $3.34 | $3.36 | $3.33 | $3.35 | $2.94 | 129,151,120 |
| 2021-04-14 | $3.39 | $3.39 | $3.34 | $3.35 | $2.94 | 169,921,170 |
| 2021-04-13 | $3.40 | $3.41 | $3.37 | $3.39 | $2.98 | 174,065,200 |
| 2021-04-12 | $3.36 | $3.40 | $3.35 | $3.40 | $2.99 | 192,694,200 |
| 2021-04-09 | $3.34 | $3.36 | $3.33 | $3.36 | $2.95 | 168,993,880 |
| 2021-04-08 | $3.34 | $3.35 | $3.33 | $3.34 | $2.93 | 136,878,650 |
| 2021-04-07 | $3.33 | $3.35 | $3.31 | $3.35 | $2.94 | 179,495,930 |
| 2021-04-06 | $3.34 | $3.35 | $3.33 | $3.34 | $2.93 | 98,961,510 |
| 2021-04-05 | $3.35 | $3.35 | $3.35 | $3.35 | $2.94 | 0 |
| 2021-04-02 | $3.38 | $3.39 | $3.33 | $3.35 | $2.94 | 222,853,120 |
| 2021-04-01 | $3.40 | $3.40 | $3.37 | $3.38 | $2.97 | 131,927,120 |
| 2021-03-31 | $3.37 | $3.40 | $3.36 | $3.40 | $2.99 | 215,634,030 |
| 2021-03-30 | $3.38 | $3.39 | $3.35 | $3.38 | $2.97 | 207,678,890 |
| 2021-03-29 | $3.32 | $3.39 | $3.31 | $3.38 | $2.97 | 252,092,500 |
| 2021-03-26 | $3.35 | $3.36 | $3.31 | $3.33 | $2.92 | 213,906,070 |
| 2021-03-25 | $3.40 | $3.41 | $3.34 | $3.34 | $2.93 | 232,617,940 |
| 2021-03-24 | $3.39 | $3.40 | $3.36 | $3.40 | $2.99 | 223,654,720 |
| 2021-03-23 | $3.39 | $3.42 | $3.36 | $3.39 | $2.98 | 176,861,040 |
| 2021-03-22 | $3.34 | $3.39 | $3.33 | $3.39 | $2.98 | 209,832,600 |
| 2021-03-19 | $3.39 | $3.41 | $3.32 | $3.34 | $2.93 | 269,543,900 |
| 2021-03-18 | $3.39 | $3.42 | $3.38 | $3.39 | $2.98 | 175,002,220 |
| 2021-03-17 | $3.40 | $3.41 | $3.35 | $3.40 | $2.99 | 224,101,290 |
| 2021-03-16 | $3.42 | $3.44 | $3.39 | $3.41 | $2.99 | 218,045,810 |
| 2021-03-15 | $3.38 | $3.44 | $3.36 | $3.42 | $3.00 | 310,914,790 |
| 2021-03-12 | $3.37 | $3.40 | $3.34 | $3.38 | $2.97 | 222,746,940 |
| 2021-03-11 | $3.38 | $3.43 | $3.34 | $3.38 | $2.97 | 398,670,980 |
| 2021-03-10 | $3.33 | $3.37 | $3.31 | $3.36 | $2.95 | 206,706,780 |
| 2021-03-09 | $3.37 | $3.41 | $3.33 | $3.33 | $2.92 | 387,930,240 |
| 2021-03-08 | $3.36 | $3.40 | $3.33 | $3.36 | $2.95 | 456,822,790 |
| 2021-03-05 | $3.30 | $3.36 | $3.29 | $3.35 | $2.94 | 437,777,390 |
| 2021-03-04 | $3.27 | $3.33 | $3.27 | $3.30 | $2.90 | 453,185,410 |
| 2021-03-03 | $3.21 | $3.29 | $3.21 | $3.28 | $2.88 | 364,578,630 |
| 2021-03-02 | $3.26 | $3.26 | $3.21 | $3.21 | $2.82 | 256,137,100 |
| 2021-03-01 | $3.26 | $3.28 | $3.24 | $3.25 | $2.85 | 215,737,180 |
| 2021-02-26 | $3.25 | $3.28 | $3.24 | $3.26 | $2.86 | 380,885,820 |
| 2021-02-25 | $3.23 | $3.27 | $3.23 | $3.27 | $2.87 | 309,709,270 |
| 2021-02-24 | $3.25 | $3.26 | $3.22 | $3.22 | $2.83 | 317,561,430 |
| 2021-02-23 | $3.25 | $3.29 | $3.24 | $3.25 | $2.85 | 405,909,710 |
| 2021-02-22 | $3.24 | $3.27 | $3.21 | $3.26 | $2.86 | 403,266,340 |
| 2021-02-19 | $3.22 | $3.24 | $3.21 | $3.23 | $2.84 | 235,821,270 |
| 2021-02-18 | $3.24 | $3.26 | $3.21 | $3.22 | $2.83 | 371,403,380 |
| 2021-02-17 | $3.21 | $3.21 | $3.21 | $3.21 | $2.82 | 0 |
| 2021-02-16 | $3.21 | $3.21 | $3.21 | $3.21 | $2.82 | 0 |
| 2021-02-15 | $3.21 | $3.21 | $3.21 | $3.21 | $2.82 | 0 |
| 2021-02-12 | $3.21 | $3.21 | $3.21 | $3.21 | $2.82 | 0 |
| 2021-02-11 | $3.21 | $3.21 | $3.21 | $3.21 | $2.82 | 0 |
| 2021-02-10 | $3.17 | $3.23 | $3.16 | $3.21 | $2.82 | 389,293,610 |
| 2021-02-09 | $3.17 | $3.18 | $3.14 | $3.16 | $2.77 | 315,499,250 |
| 2021-02-08 | $3.19 | $3.20 | $3.16 | $3.18 | $2.79 | 282,975,360 |
| 2021-02-05 | $3.15 | $3.21 | $3.14 | $3.19 | $2.80 | 437,397,820 |
| 2021-02-04 | $3.14 | $3.16 | $3.13 | $3.15 | $2.77 | 188,995,000 |
| 2021-02-03 | $3.15 | $3.16 | $3.14 | $3.14 | $2.76 | 152,066,370 |
| 2021-02-02 | $3.18 | $3.19 | $3.15 | $3.15 | $2.77 | 157,196,190 |
| 2021-02-01 | $3.15 | $3.18 | $3.14 | $3.17 | $2.78 | 212,143,610 |
| 2021-01-29 | $3.14 | $3.17 | $3.13 | $3.15 | $2.77 | 234,836,660 |
| 2021-01-28 | $3.14 | $3.15 | $3.13 | $3.14 | $2.76 | 137,600,720 |
| 2021-01-27 | $3.14 | $3.17 | $3.13 | $3.15 | $2.77 | 167,316,790 |
| 2021-01-26 | $3.14 | $3.15 | $3.13 | $3.13 | $2.75 | 159,395,970 |
| 2021-01-25 | $3.14 | $3.15 | $3.13 | $3.14 | $2.76 | 171,858,470 |
| 2021-01-22 | $3.16 | $3.17 | $3.14 | $3.14 | $2.76 | 164,904,190 |
| 2021-01-21 | $3.18 | $3.19 | $3.16 | $3.16 | $2.77 | 175,611,000 |
| 2021-01-20 | $3.19 | $3.21 | $3.17 | $3.18 | $2.79 | 193,065,580 |
| 2021-01-19 | $3.18 | $3.22 | $3.17 | $3.20 | $2.81 | 321,825,620 |
| 2021-01-18 | $3.19 | $3.21 | $3.16 | $3.19 | $2.80 | 298,821,510 |
| 2021-01-15 | $3.18 | $3.24 | $3.17 | $3.20 | $2.81 | 445,389,510 |
| 2021-01-14 | $3.16 | $3.20 | $3.16 | $3.18 | $2.79 | 241,565,920 |
| 2021-01-13 | $3.15 | $3.17 | $3.14 | $3.16 | $2.77 | 235,177,370 |
| 2021-01-12 | $3.15 | $3.16 | $3.13 | $3.15 | $2.77 | 235,845,630 |
| 2021-01-11 | $3.14 | $3.16 | $3.13 | $3.15 | $2.77 | 287,207,520 |
| 2021-01-08 | $3.14 | $3.15 | $3.13 | $3.14 | $2.76 | 194,969,060 |
| 2021-01-07 | $3.13 | $3.15 | $3.12 | $3.14 | $2.76 | 265,171,730 |
| 2021-01-06 | $3.13 | $3.14 | $3.12 | $3.13 | $2.75 | 223,077,050 |
| 2021-01-05 | $3.13 | $3.13 | $3.11 | $3.13 | $2.75 | 212,200,510 |
| 2021-01-04 | $3.13 | $3.14 | $3.12 | $3.13 | $2.75 | 253,791,720 |
| 2021-01-01 | $3.14 | $3.14 | $3.14 | $3.14 | $2.76 | 0 |
| 2020-12-31 | $3.13 | $3.16 | $3.12 | $3.14 | $2.76 | 259,822,370 |
| 2020-12-30 | $3.14 | $3.14 | $3.12 | $3.13 | $2.75 | 244,114,200 |
| 2020-12-29 | $3.14 | $3.15 | $3.13 | $3.14 | $2.76 | 163,133,680 |
| 2020-12-28 | $3.14 | $3.15 | $3.13 | $3.14 | $2.76 | 162,816,550 |
| 2020-12-25 | $3.14 | $3.15 | $3.13 | $3.15 | $2.77 | 120,116,300 |
| 2020-12-24 | $3.15 | $3.15 | $3.13 | $3.14 | $2.76 | 89,172,340 |
| 2020-12-23 | $3.15 | $3.15 | $3.13 | $3.14 | $2.76 | 234,051,820 |
| 2020-12-22 | $3.16 | $3.17 | $3.14 | $3.15 | $2.77 | 266,340,710 |
| 2020-12-21 | $3.17 | $3.18 | $3.16 | $3.17 | $2.78 | 137,205,950 |
| 2020-12-18 | $3.18 | $3.19 | $3.16 | $3.17 | $2.78 | 163,284,780 |
| 2020-12-17 | $3.17 | $3.19 | $3.16 | $3.18 | $2.79 | 176,380,110 |
| 2020-12-16 | $3.19 | $3.20 | $3.16 | $3.18 | $2.79 | 209,685,910 |
| 2020-12-15 | $3.22 | $3.23 | $3.18 | $3.19 | $2.80 | 187,867,460 |
| 2020-12-14 | $3.23 | $3.24 | $3.22 | $3.22 | $2.83 | 139,590,320 |
| 2020-12-11 | $3.24 | $3.24 | $3.21 | $3.22 | $2.83 | 208,543,600 |
| 2020-12-10 | $3.23 | $3.25 | $3.22 | $3.23 | $2.84 | 193,437,950 |
| 2020-12-09 | $3.22 | $3.24 | $3.22 | $3.23 | $2.84 | 143,305,530 |
| 2020-12-08 | $3.24 | $3.26 | $3.21 | $3.22 | $2.83 | 195,223,440 |
| 2020-12-07 | $3.27 | $3.28 | $3.23 | $3.24 | $2.84 | 264,575,580 |
| 2020-12-04 | $3.31 | $3.31 | $3.26 | $3.27 | $2.87 | 201,699,060 |
| 2020-12-03 | $3.32 | $3.34 | $3.29 | $3.31 | $2.91 | 231,280,750 |
| 2020-12-02 | $3.36 | $3.36 | $3.31 | $3.33 | $2.92 | 244,126,450 |
| 2020-12-01 | $3.28 | $3.38 | $3.27 | $3.36 | $2.95 | 409,982,890 |
| 2020-11-30 | $3.34 | $3.45 | $3.29 | $3.29 | $2.89 | 750,705,220 |
| 2020-11-27 | $3.24 | $3.32 | $3.23 | $3.32 | $2.91 | 578,934,060 |
| 2020-11-26 | $3.22 | $3.24 | $3.21 | $3.23 | $2.84 | 136,631,200 |
| 2020-11-25 | $3.24 | $3.25 | $3.21 | $3.22 | $2.83 | 153,247,440 |
| 2020-11-24 | $3.23 | $3.25 | $3.23 | $3.23 | $2.84 | 128,675,910 |
| 2020-11-23 | $3.20 | $3.24 | $3.20 | $3.24 | $2.84 | 249,323,250 |
| 2020-11-20 | $3.22 | $3.23 | $3.20 | $3.20 | $2.81 | 127,999,310 |
| 2020-11-19 | $3.21 | $3.23 | $3.20 | $3.23 | $2.84 | 143,500,390 |
| 2020-11-18 | $3.20 | $3.23 | $3.19 | $3.21 | $2.82 | 204,092,110 |
| 2020-11-17 | $3.19 | $3.20 | $3.18 | $3.19 | $2.80 | 123,346,530 |
| 2020-11-16 | $3.19 | $3.20 | $3.18 | $3.19 | $2.80 | 108,945,520 |
| 2020-11-13 | $3.21 | $3.21 | $3.18 | $3.18 | $2.79 | 154,093,460 |
| 2020-11-12 | $3.23 | $3.23 | $3.21 | $3.21 | $2.82 | 127,584,150 |
| 2020-11-11 | $3.22 | $3.24 | $3.20 | $3.23 | $2.84 | 244,281,440 |
| 2020-11-10 | $3.22 | $3.23 | $3.21 | $3.21 | $2.82 | 157,541,150 |
| 2020-11-09 | $3.20 | $3.22 | $3.19 | $3.21 | $2.82 | 187,192,260 |
| 2020-11-06 | $3.19 | $3.20 | $3.17 | $3.20 | $2.81 | 153,600,890 |
| 2020-11-05 | $3.19 | $3.19 | $3.17 | $3.18 | $2.79 | 134,203,550 |
| 2020-11-04 | $3.19 | $3.19 | $3.17 | $3.17 | $2.78 | 119,375,740 |
| 2020-11-03 | $3.19 | $3.20 | $3.17 | $3.18 | $2.79 | 160,954,920 |
| 2020-11-02 | $3.16 | $3.18 | $3.15 | $3.17 | $2.78 | 144,823,850 |
| 2020-10-30 | $3.16 | $3.17 | $3.15 | $3.15 | $2.77 | 161,391,220 |
| 2020-10-29 | $3.17 | $3.17 | $3.15 | $3.15 | $2.77 | 167,850,050 |
| 2020-10-28 | $3.20 | $3.21 | $3.18 | $3.18 | $2.79 | 123,130,770 |
| 2020-10-27 | $3.22 | $3.22 | $3.20 | $3.21 | $2.82 | 113,615,250 |
| 2020-10-26 | $3.23 | $3.25 | $3.21 | $3.23 | $2.84 | 196,192,410 |
| 2020-10-23 | $3.21 | $3.24 | $3.21 | $3.23 | $2.84 | 227,266,760 |
| 2020-10-22 | $3.21 | $3.23 | $3.20 | $3.21 | $2.82 | 211,567,500 |
| 2020-10-21 | $3.19 | $3.21 | $3.17 | $3.21 | $2.82 | 192,068,950 |
| 2020-10-20 | $3.20 | $3.21 | $3.18 | $3.18 | $2.79 | 210,863,090 |
| 2020-10-19 | $3.20 | $3.24 | $3.19 | $3.21 | $2.82 | 405,585,270 |
| 2020-10-16 | $3.18 | $3.21 | $3.17 | $3.19 | $2.80 | 366,034,090 |
| 2020-10-15 | $3.16 | $3.18 | $3.15 | $3.18 | $2.79 | 139,277,500 |
| 2020-10-14 | $3.17 | $3.17 | $3.15 | $3.17 | $2.78 | 206,025,070 |
| 2020-10-13 | $3.18 | $3.19 | $3.16 | $3.17 | $2.78 | 180,409,490 |
| 2020-10-12 | $3.17 | $3.20 | $3.16 | $3.19 | $2.80 | 197,601,330 |
| 2020-10-09 | $3.18 | $3.19 | $3.16 | $3.17 | $2.78 | 113,031,530 |
| 2020-10-08 | $3.17 | $3.17 | $3.17 | $3.17 | $2.78 | 0 |
| 2020-10-07 | $3.17 | $3.17 | $3.17 | $3.17 | $2.78 | 0 |
| 2020-10-06 | $3.17 | $3.17 | $3.17 | $3.17 | $2.78 | 0 |
| 2020-10-05 | $3.17 | $3.17 | $3.17 | $3.17 | $2.78 | 0 |
| 2020-10-02 | $3.17 | $3.17 | $3.17 | $3.17 | $2.78 | 0 |
| 2020-10-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.78 | 0 |
| 2020-09-30 | $3.18 | $3.19 | $3.15 | $3.17 | $2.78 | 186,881,020 |
| 2020-09-29 | $3.19 | $3.19 | $3.17 | $3.17 | $2.78 | 96,549,670 |
| 2020-09-28 | $3.15 | $3.19 | $3.14 | $3.19 | $2.80 | 234,250,420 |
| 2020-09-25 | $3.15 | $3.16 | $3.14 | $3.15 | $2.77 | 170,132,720 |
| 2020-09-24 | $3.16 | $3.16 | $3.14 | $3.15 | $2.77 | 135,611,700 |
| 2020-09-23 | $3.17 | $3.17 | $3.16 | $3.16 | $2.77 | 94,759,450 |
| 2020-09-22 | $3.18 | $3.19 | $3.16 | $3.17 | $2.78 | 133,495,160 |
| 2020-09-21 | $3.20 | $3.21 | $3.18 | $3.19 | $2.80 | 147,606,020 |
| 2020-09-18 | $3.17 | $3.20 | $3.16 | $3.20 | $2.81 | 204,192,290 |
| 2020-09-17 | $3.17 | $3.18 | $3.16 | $3.17 | $2.78 | 107,962,820 |
| 2020-09-16 | $3.16 | $3.17 | $3.15 | $3.17 | $2.78 | 106,070,970 |
| 2020-09-15 | $3.16 | $3.17 | $3.15 | $3.16 | $2.77 | 86,195,010 |
| 2020-09-14 | $3.16 | $3.17 | $3.15 | $3.16 | $2.77 | 92,604,120 |
| 2020-09-11 | $3.16 | $3.17 | $3.15 | $3.16 | $2.77 | 103,323,270 |
| 2020-09-10 | $3.18 | $3.18 | $3.15 | $3.16 | $2.77 | 124,434,460 |
| 2020-09-09 | $3.16 | $3.18 | $3.16 | $3.17 | $2.78 | 132,893,080 |
| 2020-09-08 | $3.15 | $3.18 | $3.14 | $3.18 | $2.79 | 154,322,460 |
| 2020-09-07 | $3.15 | $3.17 | $3.14 | $3.14 | $2.76 | 133,297,140 |
| 2020-09-04 | $3.16 | $3.17 | $3.14 | $3.16 | $2.77 | 158,929,980 |
| 2020-09-03 | $3.18 | $3.20 | $3.17 | $3.17 | $2.78 | 176,171,750 |
| 2020-09-02 | $3.21 | $3.21 | $3.18 | $3.19 | $2.80 | 248,703,070 |
| 2020-09-01 | $3.21 | $3.22 | $3.20 | $3.21 | $2.82 | 144,609,420 |
| 2020-08-31 | $3.23 | $3.24 | $3.21 | $3.21 | $2.82 | 228,893,500 |
| 2020-08-28 | $3.22 | $3.24 | $3.21 | $3.23 | $2.84 | 173,854,820 |
| 2020-08-27 | $3.23 | $3.23 | $3.21 | $3.22 | $2.83 | 194,114,700 |
| 2020-08-26 | $3.24 | $3.24 | $3.22 | $3.23 | $2.84 | 141,627,300 |
| 2020-08-25 | $3.24 | $3.24 | $3.23 | $3.23 | $2.84 | 110,487,150 |
| 2020-08-24 | $3.25 | $3.25 | $3.23 | $3.23 | $2.84 | 129,657,510 |
| 2020-08-21 | $3.25 | $3.25 | $3.23 | $3.24 | $2.84 | 142,477,180 |
| 2020-08-20 | $3.25 | $3.25 | $3.23 | $3.24 | $2.84 | 159,807,210 |
| 2020-08-19 | $3.27 | $3.27 | $3.25 | $3.25 | $2.85 | 198,384,410 |
| 2020-08-18 | $3.29 | $3.30 | $3.26 | $3.27 | $2.87 | 278,792,150 |
| 2020-08-17 | $3.26 | $3.31 | $3.25 | $3.30 | $2.90 | 458,069,330 |
| 2020-08-14 | $3.24 | $3.26 | $3.23 | $3.25 | $2.85 | 168,527,900 |
| 2020-08-13 | $3.24 | $3.25 | $3.23 | $3.24 | $2.84 | 154,615,740 |
| 2020-08-12 | $3.23 | $3.24 | $3.22 | $3.24 | $2.84 | 195,918,380 |
| 2020-08-11 | $3.24 | $3.25 | $3.23 | $3.23 | $2.84 | 231,982,530 |
| 2020-08-10 | $3.23 | $3.25 | $3.22 | $3.23 | $2.84 | 190,710,050 |
| 2020-08-07 | $3.25 | $3.25 | $3.22 | $3.23 | $2.84 | 178,201,650 |
| 2020-08-06 | $3.25 | $3.26 | $3.23 | $3.25 | $2.85 | 190,830,090 |
| 2020-08-05 | $3.25 | $3.26 | $3.23 | $3.24 | $2.84 | 203,689,020 |
| 2020-08-04 | $3.23 | $3.28 | $3.23 | $3.27 | $2.87 | 398,255,740 |
| 2020-08-03 | $3.24 | $3.24 | $3.22 | $3.24 | $2.84 | 210,190,870 |
| 2020-07-31 | $3.23 | $3.25 | $3.22 | $3.23 | $2.84 | 219,950,570 |
| 2020-07-30 | $3.24 | $3.25 | $3.22 | $3.23 | $2.84 | 203,400,000 |
| 2020-07-29 | $3.22 | $3.26 | $3.22 | $3.25 | $2.85 | 201,071,040 |
| 2020-07-28 | $3.23 | $3.25 | $3.22 | $3.23 | $2.84 | 166,485,810 |
| 2020-07-27 | $3.24 | $3.25 | $3.22 | $3.22 | $2.83 | 181,384,780 |
| 2020-07-24 | $3.27 | $3.27 | $3.22 | $3.23 | $2.84 | 310,450,470 |
| 2020-07-23 | $3.28 | $3.29 | $3.25 | $3.27 | $2.87 | 338,177,530 |
| 2020-07-22 | $3.30 | $3.33 | $3.28 | $3.29 | $2.89 | 258,983,060 |
| 2020-07-21 | $3.33 | $3.33 | $3.29 | $3.30 | $2.90 | 208,622,970 |
| 2020-07-20 | $3.28 | $3.33 | $3.27 | $3.32 | $2.91 | 350,214,700 |
| 2020-07-17 | $3.28 | $3.29 | $3.26 | $3.28 | $2.88 | 242,578,690 |
| 2020-07-16 | $3.29 | $3.31 | $3.26 | $3.27 | $2.87 | 395,619,380 |
| 2020-07-15 | $3.32 | $3.33 | $3.28 | $3.28 | $2.88 | 405,786,650 |
| 2020-07-14 | $3.34 | $3.35 | $3.30 | $3.31 | $2.91 | 451,347,500 |
| 2020-07-13 | $3.35 | $3.38 | $3.33 | $3.35 | $2.94 | 629,893,380 |
| 2020-07-10 | $3.47 | $3.48 | $3.36 | $3.36 | $2.95 | 548,927,960 |
| 2020-07-09 | $3.71 | $3.72 | $3.63 | $3.64 | $3.03 | 531,172,650 |
| 2020-07-08 | $3.72 | $3.76 | $3.69 | $3.71 | $3.09 | 461,270,910 |
| 2020-07-07 | $3.80 | $3.86 | $3.72 | $3.73 | $3.11 | 501,185,050 |
| 2020-07-06 | $3.53 | $3.78 | $3.52 | $3.76 | $3.13 | 692,382,560 |
| 2020-07-03 | $3.45 | $3.51 | $3.45 | $3.51 | $2.93 | 371,692,270 |
| 2020-07-02 | $3.39 | $3.45 | $3.38 | $3.45 | $2.88 | 327,696,420 |
| 2020-07-01 | $3.38 | $3.40 | $3.37 | $3.39 | $2.83 | 179,974,650 |
| 2020-06-30 | $3.37 | $3.38 | $3.36 | $3.38 | $2.82 | 152,992,070 |
| 2020-06-29 | $3.37 | $3.38 | $3.35 | $3.37 | $2.81 | 164,591,540 |
| 2020-06-26 | $3.37 | $3.37 | $3.37 | $3.37 | $2.81 | 0 |
| 2020-06-25 | $3.37 | $3.37 | $3.37 | $3.37 | $2.81 | 0 |
| 2020-06-24 | $3.36 | $3.38 | $3.35 | $3.37 | $2.81 | 171,274,840 |
| 2020-06-23 | $3.35 | $3.36 | $3.34 | $3.35 | $2.79 | 122,107,610 |
| 2020-06-22 | $3.35 | $3.37 | $3.34 | $3.36 | $2.80 | 199,926,750 |
| 2020-06-19 | $3.35 | $3.36 | $3.34 | $3.35 | $2.79 | 201,198,910 |
| 2020-06-18 | $3.35 | $3.36 | $3.33 | $3.35 | $2.79 | 168,454,320 |
| 2020-06-17 | $3.35 | $3.36 | $3.34 | $3.36 | $2.80 | 90,960,320 |
| 2020-06-16 | $3.35 | $3.36 | $3.34 | $3.35 | $2.79 | 133,918,000 |
| 2020-06-15 | $3.36 | $3.37 | $3.33 | $3.33 | $2.78 | 234,611,690 |
| 2020-06-12 | $3.37 | $3.38 | $3.36 | $3.38 | $2.82 | 300,063,790 |
| 2020-06-11 | $3.40 | $3.41 | $3.38 | $3.38 | $2.82 | 184,507,200 |
| 2020-06-10 | $3.42 | $3.42 | $3.40 | $3.40 | $2.83 | 107,119,970 |
| 2020-06-09 | $3.41 | $3.42 | $3.40 | $3.42 | $2.85 | 147,120,710 |
| 2020-06-08 | $3.41 | $3.42 | $3.40 | $3.41 | $2.84 | 117,445,200 |
| 2020-06-05 | $3.42 | $3.42 | $3.41 | $3.42 | $2.85 | 73,067,660 |
| 2020-06-04 | $3.43 | $3.44 | $3.41 | $3.41 | $2.84 | 98,478,700 |
| 2020-06-03 | $3.43 | $3.45 | $3.42 | $3.42 | $2.85 | 148,983,020 |
| 2020-06-02 | $3.42 | $3.43 | $3.41 | $3.43 | $2.86 | 90,373,960 |
| 2020-06-01 | $3.41 | $3.43 | $3.40 | $3.42 | $2.85 | 109,345,480 |
| 2020-05-29 | $3.42 | $3.43 | $3.40 | $3.40 | $2.83 | 106,125,620 |
| 2020-05-28 | $3.41 | $3.43 | $3.40 | $3.43 | $2.86 | 162,505,710 |
| 2020-05-27 | $3.39 | $3.41 | $3.38 | $3.40 | $2.83 | 103,589,160 |
| 2020-05-26 | $3.39 | $3.39 | $3.38 | $3.38 | $2.82 | 83,279,120 |
| 2020-05-25 | $3.38 | $3.39 | $3.37 | $3.39 | $2.83 | 70,311,260 |
| 2020-05-22 | $3.40 | $3.40 | $3.37 | $3.37 | $2.81 | 127,162,930 |
| 2020-05-21 | $3.41 | $3.41 | $3.39 | $3.40 | $2.83 | 82,631,670 |
| 2020-05-20 | $3.40 | $3.41 | $3.39 | $3.41 | $2.84 | 96,843,400 |
| 2020-05-19 | $3.40 | $3.41 | $3.39 | $3.40 | $2.83 | 89,759,980 |
| 2020-05-18 | $3.39 | $3.40 | $3.38 | $3.39 | $2.83 | 96,288,530 |
| 2020-05-15 | $3.40 | $3.40 | $3.39 | $3.39 | $2.83 | 93,688,830 |
| 2020-05-14 | $3.40 | $3.41 | $3.39 | $3.39 | $2.83 | 79,468,140 |
| 2020-05-13 | $3.41 | $3.41 | $3.40 | $3.41 | $2.84 | 69,012,110 |
| 2020-05-12 | $3.42 | $3.43 | $3.41 | $3.41 | $2.84 | 78,839,000 |
| 2020-05-11 | $3.42 | $3.43 | $3.40 | $3.42 | $2.85 | 131,582,720 |
| 2020-05-08 | $3.42 | $3.42 | $3.40 | $3.42 | $2.85 | 134,273,120 |
| 2020-05-07 | $3.41 | $3.42 | $3.40 | $3.41 | $2.84 | 131,475,070 |
| 2020-05-06 | $3.42 | $3.43 | $3.40 | $3.42 | $2.85 | 226,361,300 |
| 2020-05-05 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2020-05-04 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2020-05-01 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2020-04-30 | $3.45 | $3.47 | $3.44 | $3.46 | $2.88 | 118,473,510 |
| 2020-04-29 | $3.41 | $3.44 | $3.40 | $3.44 | $2.87 | 144,993,200 |
| 2020-04-28 | $3.41 | $3.41 | $3.38 | $3.40 | $2.83 | 122,904,870 |
| 2020-04-27 | $3.39 | $3.43 | $3.39 | $3.41 | $2.84 | 137,867,840 |
| 2020-04-24 | $3.40 | $3.40 | $3.38 | $3.40 | $2.83 | 61,244,540 |
| 2020-04-23 | $3.42 | $3.42 | $3.38 | $3.40 | $2.83 | 117,940,840 |
| 2020-04-22 | $3.41 | $3.43 | $3.40 | $3.42 | $2.85 | 84,810,500 |
| 2020-04-21 | $3.41 | $3.42 | $3.40 | $3.41 | $2.84 | 103,996,000 |
| 2020-04-20 | $3.43 | $3.44 | $3.42 | $3.42 | $2.85 | 112,027,490 |
| 2020-04-17 | $3.44 | $3.44 | $3.42 | $3.44 | $2.87 | 123,078,190 |
| 2020-04-16 | $3.40 | $3.44 | $3.40 | $3.43 | $2.86 | 106,371,190 |
| 2020-04-15 | $3.41 | $3.42 | $3.41 | $3.42 | $2.85 | 86,267,240 |
| 2020-04-14 | $3.41 | $3.42 | $3.40 | $3.42 | $2.85 | 83,178,370 |
| 2020-04-13 | $3.40 | $3.42 | $3.39 | $3.40 | $2.83 | 92,047,900 |
| 2020-04-10 | $3.41 | $3.41 | $3.39 | $3.41 | $2.84 | 90,758,040 |
| 2020-04-09 | $3.41 | $3.42 | $3.39 | $3.40 | $2.83 | 72,232,000 |
| 2020-04-08 | $3.41 | $3.41 | $3.39 | $3.40 | $2.83 | 96,615,860 |
| 2020-04-07 | $3.43 | $3.43 | $3.41 | $3.42 | $2.85 | 122,096,680 |
| 2020-04-06 | $3.40 | $3.40 | $3.40 | $3.40 | $2.83 | 0 |
| 2020-04-03 | $3.39 | $3.41 | $3.38 | $3.40 | $2.83 | 115,780,430 |
| 2020-04-02 | $3.37 | $3.40 | $3.36 | $3.40 | $2.83 | 104,786,770 |
| 2020-04-01 | $3.37 | $3.41 | $3.37 | $3.38 | $2.82 | 111,666,540 |
| 2020-03-31 | $3.42 | $3.43 | $3.35 | $3.37 | $2.81 | 165,190,030 |
| 2020-03-30 | $3.37 | $3.41 | $3.36 | $3.41 | $2.84 | 218,104,610 |
| 2020-03-27 | $3.39 | $3.42 | $3.37 | $3.39 | $2.83 | 168,381,380 |
| 2020-03-26 | $3.35 | $3.39 | $3.34 | $3.37 | $2.81 | 135,757,600 |
| 2020-03-25 | $3.38 | $3.39 | $3.35 | $3.37 | $2.81 | 167,423,150 |
| 2020-03-24 | $3.31 | $3.35 | $3.30 | $3.35 | $2.79 | 213,795,150 |
| 2020-03-23 | $3.31 | $3.31 | $3.28 | $3.28 | $2.73 | 176,363,190 |
| 2020-03-20 | $3.33 | $3.37 | $3.31 | $3.34 | $2.78 | 245,826,690 |
| 2020-03-19 | $3.35 | $3.38 | $3.30 | $3.31 | $2.76 | 253,594,650 |
| 2020-03-18 | $3.40 | $3.41 | $3.35 | $3.36 | $2.80 | 214,330,970 |
| 2020-03-17 | $3.37 | $3.42 | $3.36 | $3.40 | $2.83 | 279,297,230 |
| 2020-03-16 | $3.41 | $3.43 | $3.37 | $3.37 | $2.81 | 259,602,690 |
| 2020-03-13 | $3.38 | $3.43 | $3.35 | $3.40 | $2.83 | 290,398,330 |
| 2020-03-12 | $3.42 | $3.44 | $3.40 | $3.43 | $2.86 | 185,871,970 |
| 2020-03-11 | $3.47 | $3.47 | $3.43 | $3.43 | $2.86 | 158,365,710 |
| 2020-03-10 | $3.41 | $3.47 | $3.41 | $3.46 | $2.88 | 207,809,320 |
| 2020-03-09 | $3.47 | $3.47 | $3.42 | $3.43 | $2.86 | 282,171,770 |
| 2020-03-06 | $3.51 | $3.52 | $3.48 | $3.50 | $2.92 | 151,993,260 |
| 2020-03-05 | $3.49 | $3.53 | $3.49 | $3.52 | $2.93 | 229,182,330 |
| 2020-03-04 | $3.48 | $3.50 | $3.47 | $3.49 | $2.91 | 140,680,790 |
| 2020-03-03 | $3.47 | $3.49 | $3.46 | $3.48 | $2.90 | 190,756,760 |
| 2020-03-02 | $3.42 | $3.47 | $3.42 | $3.46 | $2.88 | 181,282,520 |
| 2020-02-28 | $3.44 | $3.48 | $3.41 | $3.41 | $2.84 | 253,585,880 |
| 2020-02-27 | $3.44 | $3.47 | $3.44 | $3.46 | $2.88 | 170,022,330 |
| 2020-02-26 | $3.41 | $3.46 | $3.40 | $3.45 | $2.88 | 218,918,960 |
| 2020-02-25 | $3.44 | $3.44 | $3.42 | $3.43 | $2.86 | 210,579,000 |
| 2020-02-24 | $3.48 | $3.50 | $3.46 | $3.46 | $2.88 | 186,010,540 |
| 2020-02-21 | $3.49 | $3.51 | $3.48 | $3.49 | $2.91 | 143,243,530 |
| 2020-02-20 | $3.48 | $3.51 | $3.46 | $3.51 | $2.93 | 199,422,930 |
| 2020-02-19 | $3.45 | $3.49 | $3.44 | $3.48 | $2.90 | 158,263,120 |
| 2020-02-18 | $3.46 | $3.47 | $3.44 | $3.45 | $2.88 | 159,354,950 |
| 2020-02-17 | $3.42 | $3.48 | $3.42 | $3.47 | $2.89 | 189,505,770 |
| 2020-02-14 | $3.40 | $3.43 | $3.40 | $3.43 | $2.86 | 112,313,560 |
| 2020-02-13 | $3.43 | $3.43 | $3.40 | $3.41 | $2.84 | 123,277,240 |
| 2020-02-12 | $3.42 | $3.43 | $3.40 | $3.43 | $2.86 | 123,211,350 |
| 2020-02-11 | $3.40 | $3.43 | $3.39 | $3.42 | $2.85 | 179,148,340 |
| 2020-02-10 | $3.38 | $3.40 | $3.37 | $3.39 | $2.83 | 158,609,780 |
| 2020-02-07 | $3.41 | $3.41 | $3.38 | $3.40 | $2.83 | 199,168,480 |
| 2020-02-06 | $3.43 | $3.44 | $3.40 | $3.43 | $2.86 | 191,076,260 |
| 2020-02-05 | $3.42 | $3.44 | $3.39 | $3.42 | $2.85 | 248,194,120 |
| 2020-02-04 | $3.35 | $3.43 | $3.35 | $3.42 | $2.85 | 321,948,120 |
| 2020-02-03 | $3.30 | $3.40 | $3.27 | $3.37 | $2.81 | 477,726,570 |
| 2020-01-31 | $3.52 | $3.52 | $3.52 | $3.52 | $2.93 | 0 |
| 2020-01-30 | $3.52 | $3.52 | $3.52 | $3.52 | $2.93 | 0 |
| 2020-01-29 | $3.52 | $3.52 | $3.52 | $3.52 | $2.93 | 0 |
| 2020-01-28 | $3.52 | $3.52 | $3.52 | $3.52 | $2.93 | 0 |
| 2020-01-27 | $3.52 | $3.52 | $3.52 | $3.52 | $2.93 | 0 |
| 2020-01-24 | $3.52 | $3.52 | $3.52 | $3.52 | $2.93 | 0 |
| 2020-01-23 | $3.56 | $3.56 | $3.51 | $3.52 | $2.93 | 243,127,440 |
| 2020-01-22 | $3.57 | $3.58 | $3.54 | $3.57 | $2.98 | 178,800,980 |
| 2020-01-21 | $3.62 | $3.62 | $3.57 | $3.58 | $2.98 | 195,067,420 |
| 2020-01-20 | $3.62 | $3.63 | $3.61 | $3.62 | $3.02 | 87,250,010 |
| 2020-01-17 | $3.61 | $3.64 | $3.60 | $3.62 | $3.02 | 99,263,780 |
| 2020-01-16 | $3.66 | $3.66 | $3.61 | $3.61 | $3.01 | 182,015,980 |
| 2020-01-15 | $3.67 | $3.68 | $3.65 | $3.65 | $3.04 | 103,306,490 |
| 2020-01-14 | $3.68 | $3.69 | $3.67 | $3.68 | $3.07 | 131,418,570 |
| 2020-01-13 | $3.68 | $3.68 | $3.65 | $3.68 | $3.07 | 166,226,510 |
| 2020-01-10 | $3.69 | $3.70 | $3.67 | $3.68 | $3.07 | 102,724,820 |
| 2020-01-09 | $3.70 | $3.71 | $3.67 | $3.68 | $3.07 | 129,099,350 |
| 2020-01-08 | $3.71 | $3.72 | $3.68 | $3.69 | $3.08 | 168,214,880 |
| 2020-01-07 | $3.69 | $3.75 | $3.68 | $3.72 | $3.10 | 291,294,960 |
| 2020-01-06 | $3.71 | $3.72 | $3.67 | $3.69 | $3.08 | 251,080,220 |
| 2020-01-03 | $3.74 | $3.74 | $3.71 | $3.72 | $3.10 | 111,814,280 |
| 2020-01-02 | $3.71 | $3.75 | $3.70 | $3.73 | $3.11 | 205,512,470 |
| 2020-01-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.08 | 0 |
| 2019-12-31 | $3.71 | $3.72 | $3.68 | $3.69 | $3.08 | 196,703,080 |
| 2019-12-30 | $3.73 | $3.73 | $3.68 | $3.72 | $3.10 | 216,000,830 |
| 2019-12-27 | $3.70 | $3.75 | $3.70 | $3.73 | $3.11 | 216,008,970 |
| 2019-12-26 | $3.67 | $3.71 | $3.66 | $3.71 | $3.09 | 127,617,680 |
| 2019-12-25 | $3.68 | $3.69 | $3.66 | $3.67 | $3.06 | 97,558,100 |
| 2019-12-24 | $3.69 | $3.69 | $3.68 | $3.68 | $3.07 | 76,969,900 |
| 2019-12-23 | $3.71 | $3.72 | $3.68 | $3.69 | $3.08 | 184,262,430 |
| 2019-12-20 | $3.69 | $3.71 | $3.68 | $3.71 | $3.09 | 132,013,450 |
| 2019-12-19 | $3.68 | $3.70 | $3.67 | $3.69 | $3.08 | 166,233,150 |
| 2019-12-18 | $3.66 | $3.68 | $3.66 | $3.68 | $3.07 | 159,226,990 |
| 2019-12-17 | $3.65 | $3.69 | $3.63 | $3.66 | $3.05 | 207,725,820 |
| 2019-12-16 | $3.65 | $3.66 | $3.63 | $3.64 | $3.03 | 152,624,950 |
| 2019-12-13 | $3.62 | $3.67 | $3.61 | $3.66 | $3.05 | 259,315,830 |
| 2019-12-12 | $3.62 | $3.62 | $3.59 | $3.61 | $3.01 | 196,178,460 |
| 2019-12-11 | $3.62 | $3.62 | $3.60 | $3.61 | $3.01 | 157,484,380 |
| 2019-12-10 | $3.61 | $3.62 | $3.60 | $3.61 | $3.01 | 152,707,710 |
| 2019-12-09 | $3.61 | $3.62 | $3.59 | $3.61 | $3.01 | 133,984,770 |
| 2019-12-06 | $3.63 | $3.63 | $3.60 | $3.61 | $3.01 | 91,737,830 |
| 2019-12-05 | $3.63 | $3.63 | $3.61 | $3.62 | $3.02 | 144,662,200 |
| 2019-12-04 | $3.62 | $3.63 | $3.61 | $3.61 | $3.01 | 116,511,990 |
| 2019-12-03 | $3.62 | $3.64 | $3.61 | $3.63 | $3.03 | 126,300,400 |
| 2019-12-02 | $3.62 | $3.64 | $3.62 | $3.62 | $3.02 | 120,396,300 |
| 2019-11-29 | $3.64 | $3.66 | $3.62 | $3.62 | $3.02 | 216,240,810 |
| 2019-11-28 | $3.66 | $3.66 | $3.63 | $3.64 | $3.03 | 137,938,470 |
| 2019-11-27 | $3.65 | $3.66 | $3.64 | $3.66 | $3.05 | 109,121,240 |
| 2019-11-26 | $3.65 | $3.67 | $3.64 | $3.64 | $3.03 | 254,088,670 |
| 2019-11-25 | $3.61 | $3.65 | $3.60 | $3.64 | $3.03 | 194,810,620 |
| 2019-11-22 | $3.60 | $3.62 | $3.59 | $3.60 | $3.00 | 154,868,190 |
| 2019-11-21 | $3.57 | $3.61 | $3.56 | $3.59 | $2.99 | 189,956,380 |
| 2019-11-20 | $3.60 | $3.60 | $3.57 | $3.58 | $2.98 | 157,592,960 |
| 2019-11-19 | $3.57 | $3.61 | $3.57 | $3.60 | $3.00 | 148,638,440 |
| 2019-11-18 | $3.57 | $3.59 | $3.55 | $3.59 | $2.99 | 169,752,840 |
| 2019-11-15 | $3.57 | $3.58 | $3.56 | $3.57 | $2.98 | 138,611,710 |
| 2019-11-14 | $3.57 | $3.58 | $3.54 | $3.56 | $2.97 | 174,748,460 |
| 2019-11-13 | $3.55 | $3.58 | $3.55 | $3.57 | $2.98 | 172,842,090 |
| 2019-11-12 | $3.57 | $3.58 | $3.55 | $3.56 | $2.97 | 145,827,950 |
| 2019-11-11 | $3.60 | $3.61 | $3.55 | $3.55 | $2.96 | 260,894,480 |
| 2019-11-08 | $3.67 | $3.69 | $3.60 | $3.61 | $3.01 | 204,312,420 |
| 2019-11-07 | $3.68 | $3.69 | $3.66 | $3.66 | $3.05 | 145,672,680 |
| 2019-11-06 | $3.66 | $3.69 | $3.66 | $3.68 | $3.07 | 138,561,150 |
| 2019-11-05 | $3.65 | $3.69 | $3.65 | $3.66 | $3.05 | 219,858,750 |
| 2019-11-04 | $3.66 | $3.68 | $3.65 | $3.65 | $3.04 | 134,023,150 |
| 2019-11-01 | $3.63 | $3.67 | $3.62 | $3.66 | $3.05 | 173,021,020 |
| 2019-10-31 | $3.63 | $3.64 | $3.62 | $3.64 | $3.03 | 185,131,160 |
| 2019-10-30 | $3.61 | $3.64 | $3.60 | $3.62 | $3.02 | 151,780,110 |
| 2019-10-29 | $3.65 | $3.65 | $3.60 | $3.61 | $3.01 | 202,899,910 |
| 2019-10-28 | $3.66 | $3.67 | $3.64 | $3.65 | $3.04 | 202,277,830 |
| 2019-10-25 | $3.66 | $3.66 | $3.60 | $3.66 | $3.05 | 191,549,940 |
| 2019-10-24 | $3.65 | $3.69 | $3.64 | $3.65 | $3.04 | 279,708,140 |
| 2019-10-23 | $3.61 | $3.65 | $3.60 | $3.64 | $3.03 | 270,733,780 |
| 2019-10-22 | $3.61 | $3.62 | $3.59 | $3.61 | $3.01 | 186,703,310 |
| 2019-10-21 | $3.56 | $3.60 | $3.56 | $3.60 | $3.00 | 189,666,750 |
| 2019-10-18 | $3.60 | $3.62 | $3.56 | $3.57 | $2.98 | 213,512,770 |
| 2019-10-17 | $3.59 | $3.61 | $3.57 | $3.59 | $2.99 | 160,213,280 |
| 2019-10-16 | $3.60 | $3.63 | $3.58 | $3.59 | $2.99 | 248,873,380 |
| 2019-10-15 | $3.57 | $3.60 | $3.56 | $3.58 | $2.98 | 245,334,950 |
| 2019-10-14 | $3.54 | $3.60 | $3.54 | $3.56 | $2.97 | 405,927,640 |
| 2019-10-11 | $3.50 | $3.54 | $3.49 | $3.53 | $2.94 | 254,183,970 |
| 2019-10-10 | $3.49 | $3.51 | $3.47 | $3.49 | $2.91 | 191,470,590 |
| 2019-10-09 | $3.47 | $3.50 | $3.46 | $3.49 | $2.91 | 218,890,910 |
| 2019-10-08 | $3.46 | $3.49 | $3.46 | $3.48 | $2.90 | 172,507,730 |
| 2019-10-07 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2019-10-04 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2019-10-03 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2019-10-02 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2019-10-01 | $3.46 | $3.46 | $3.46 | $3.46 | $2.88 | 0 |
| 2019-09-30 | $3.48 | $3.50 | $3.46 | $3.46 | $2.88 | 150,646,840 |
| 2019-09-27 | $3.49 | $3.50 | $3.46 | $3.49 | $2.91 | 211,009,710 |
| 2019-09-26 | $3.47 | $3.52 | $3.46 | $3.50 | $2.92 | 235,863,520 |
| 2019-09-25 | $3.48 | $3.48 | $3.46 | $3.46 | $2.88 | 111,001,770 |
| 2019-09-24 | $3.47 | $3.48 | $3.46 | $3.47 | $2.89 | 101,762,520 |
| 2019-09-23 | $3.48 | $3.49 | $3.46 | $3.47 | $2.89 | 127,952,040 |
| 2019-09-20 | $3.49 | $3.49 | $3.48 | $3.49 | $2.91 | 207,473,600 |
| 2019-09-19 | $3.49 | $3.50 | $3.48 | $3.48 | $2.90 | 127,115,600 |
| 2019-09-18 | $3.49 | $3.51 | $3.48 | $3.48 | $2.90 | 138,553,320 |
| 2019-09-17 | $3.52 | $3.53 | $3.48 | $3.49 | $2.91 | 198,459,240 |
| 2019-09-16 | $3.53 | $3.54 | $3.51 | $3.52 | $2.93 | 131,800,170 |
| 2019-09-13 | $3.53 | $3.53 | $3.53 | $3.53 | $2.94 | 0 |
| 2019-09-12 | $3.53 | $3.54 | $3.51 | $3.53 | $2.94 | 190,130,750 |
| 2019-09-11 | $3.49 | $3.52 | $3.48 | $3.52 | $2.93 | 270,219,080 |
| 2019-09-10 | $3.49 | $3.49 | $3.45 | $3.48 | $2.90 | 268,309,080 |
| 2019-09-09 | $3.51 | $3.52 | $3.47 | $3.49 | $2.91 | 326,948,860 |
| 2019-09-06 | $3.49 | $3.50 | $3.47 | $3.49 | $2.91 | 214,380,850 |
| 2019-09-05 | $3.45 | $3.50 | $3.44 | $3.48 | $2.90 | 358,071,890 |
| 2019-09-04 | $3.41 | $3.45 | $3.40 | $3.45 | $2.88 | 248,845,930 |
| 2019-09-03 | $3.42 | $3.42 | $3.40 | $3.41 | $2.84 | 166,996,560 |
| 2019-09-02 | $3.40 | $3.42 | $3.39 | $3.41 | $2.84 | 233,125,500 |
| 2019-08-30 | $3.41 | $3.42 | $3.40 | $3.40 | $2.83 | 179,458,760 |
| 2019-08-29 | $3.40 | $3.41 | $3.39 | $3.39 | $2.83 | 112,191,680 |
| 2019-08-28 | $3.42 | $3.42 | $3.39 | $3.40 | $2.83 | 156,862,890 |
| 2019-08-27 | $3.39 | $3.43 | $3.39 | $3.41 | $2.84 | 270,240,520 |
| 2019-08-26 | $3.38 | $3.40 | $3.38 | $3.38 | $2.82 | 196,295,690 |
| 2019-08-23 | $3.41 | $3.42 | $3.39 | $3.41 | $2.84 | 134,898,890 |
| 2019-08-22 | $3.43 | $3.43 | $3.40 | $3.41 | $2.84 | 160,324,040 |
| 2019-08-21 | $3.43 | $3.43 | $3.42 | $3.42 | $2.85 | 108,424,750 |
| 2019-08-20 | $3.42 | $3.44 | $3.42 | $3.43 | $2.86 | 198,732,350 |
| 2019-08-19 | $3.42 | $3.44 | $3.38 | $3.43 | $2.86 | 461,904,830 |
| 2019-08-16 | $3.43 | $3.44 | $3.42 | $3.42 | $2.85 | 199,304,120 |
| 2019-08-15 | $3.40 | $3.43 | $3.40 | $3.43 | $2.86 | 207,257,170 |
| 2019-08-14 | $3.47 | $3.48 | $3.43 | $3.44 | $2.87 | 273,300,640 |
| 2019-08-13 | $3.46 | $3.47 | $3.44 | $3.45 | $2.88 | 161,807,890 |
| 2019-08-12 | $3.45 | $3.48 | $3.45 | $3.48 | $2.90 | 179,997,360 |
| 2019-08-09 | $3.46 | $3.48 | $3.45 | $3.46 | $2.88 | 209,008,030 |
| 2019-08-08 | $3.44 | $3.46 | $3.43 | $3.46 | $2.88 | 232,095,190 |
| 2019-08-07 | $3.46 | $3.47 | $3.42 | $3.43 | $2.86 | 184,721,680 |
| 2019-08-06 | $3.46 | $3.47 | $3.43 | $3.46 | $2.88 | 293,539,630 |
| 2019-08-05 | $3.54 | $3.54 | $3.50 | $3.50 | $2.92 | 303,806,490 |
| 2019-08-02 | $3.55 | $3.56 | $3.54 | $3.55 | $2.96 | 264,946,140 |
| 2019-08-01 | $3.59 | $3.60 | $3.57 | $3.58 | $2.98 | 212,269,240 |
| 2019-07-31 | $3.61 | $3.61 | $3.59 | $3.60 | $3.00 | 236,235,990 |
| 2019-07-30 | $3.60 | $3.62 | $3.59 | $3.61 | $3.01 | 229,704,560 |
| 2019-07-29 | $3.59 | $3.61 | $3.58 | $3.60 | $3.00 | 200,120,400 |
| 2019-07-26 | $3.59 | $3.60 | $3.57 | $3.59 | $2.99 | 202,154,420 |
| 2019-07-25 | $3.58 | $3.60 | $3.57 | $3.59 | $2.99 | 215,801,550 |
| 2019-07-24 | $3.60 | $3.61 | $3.57 | $3.59 | $2.99 | 277,058,570 |
| 2019-07-23 | $3.57 | $3.60 | $3.57 | $3.59 | $2.99 | 210,022,700 |
| 2019-07-22 | $3.57 | $3.59 | $3.55 | $3.57 | $2.98 | 217,378,880 |
| 2019-07-19 | $3.56 | $3.58 | $3.55 | $3.57 | $2.98 | 164,821,690 |
| 2019-07-18 | $3.56 | $3.57 | $3.55 | $3.55 | $2.96 | 183,895,030 |
| 2019-07-17 | $3.58 | $3.58 | $3.56 | $3.57 | $2.98 | 125,189,040 |
| 2019-07-16 | $3.58 | $3.59 | $3.57 | $3.58 | $2.98 | 127,118,990 |
| 2019-07-15 | $3.60 | $3.60 | $3.56 | $3.59 | $2.99 | 279,921,910 |
| 2019-07-12 | $3.60 | $3.61 | $3.58 | $3.60 | $3.00 | 165,900,190 |
| 2019-07-11 | $3.59 | $3.60 | $3.58 | $3.59 | $2.99 | 128,905,190 |
| 2019-07-10 | $3.59 | $3.60 | $3.57 | $3.59 | $2.99 | 122,350,040 |
| 2019-07-09 | $3.60 | $3.60 | $3.58 | $3.58 | $2.98 | 185,049,900 |
| 2019-07-08 | $3.64 | $3.64 | $3.59 | $3.60 | $3.00 | 315,446,520 |
| 2019-07-05 | $3.66 | $3.66 | $3.64 | $3.65 | $3.04 | 159,652,040 |
| 2019-07-04 | $3.66 | $3.67 | $3.64 | $3.66 | $3.05 | 225,548,230 |
| 2019-07-03 | $3.64 | $3.66 | $3.62 | $3.66 | $3.05 | 292,418,640 |
| 2019-07-02 | $3.62 | $3.64 | $3.61 | $3.64 | $3.03 | 297,112,690 |
| 2019-07-01 | $3.62 | $3.63 | $3.61 | $3.62 | $3.02 | 343,989,290 |
| 2019-06-28 | $3.62 | $3.62 | $3.58 | $3.60 | $3.00 | 283,583,760 |
| 2019-06-27 | $3.62 | $3.64 | $3.61 | $3.62 | $3.02 | 293,532,990 |
| 2019-06-26 | $3.64 | $3.64 | $3.60 | $3.62 | $3.02 | 241,612,740 |
| 2019-06-25 | $3.65 | $3.66 | $3.62 | $3.64 | $3.03 | 316,850,550 |
| 2019-06-24 | $3.64 | $3.66 | $3.63 | $3.66 | $3.05 | 211,389,160 |
| 2019-06-21 | $3.66 | $3.67 | $3.63 | $3.64 | $3.03 | 418,751,320 |
| 2019-06-20 | $3.65 | $3.69 | $3.63 | $3.67 | $3.06 | 557,328,070 |
| 2019-06-19 | $3.70 | $3.70 | $3.64 | $3.65 | $3.04 | 482,920,210 |
| 2019-06-18 | $3.80 | $3.83 | $3.79 | $3.82 | $3.18 | 320,183,510 |
| 2019-06-17 | $3.76 | $3.81 | $3.75 | $3.80 | $3.17 | 240,431,940 |
| 2019-06-14 | $3.79 | $3.80 | $3.75 | $3.76 | $3.13 | 219,216,220 |
| 2019-06-13 | $3.82 | $3.82 | $3.78 | $3.78 | $3.15 | 199,022,590 |
| 2019-06-12 | $3.80 | $3.83 | $3.79 | $3.81 | $3.18 | 220,016,020 |
| 2019-06-11 | $3.80 | $3.82 | $3.79 | $3.81 | $3.18 | 271,599,120 |
| 2019-06-10 | $3.76 | $3.80 | $3.76 | $3.79 | $3.16 | 227,794,170 |
| 2019-06-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.14 | 0 |
| 2019-06-06 | $3.78 | $3.78 | $3.75 | $3.77 | $3.14 | 143,683,130 |
| 2019-06-05 | $3.76 | $3.80 | $3.75 | $3.77 | $3.14 | 255,237,130 |
| 2019-06-04 | $3.73 | $3.75 | $3.72 | $3.75 | $3.13 | 212,909,360 |
| 2019-06-03 | $3.69 | $3.73 | $3.68 | $3.73 | $3.11 | 246,018,840 |
| 2019-05-31 | $3.71 | $3.71 | $3.67 | $3.68 | $3.07 | 207,123,890 |
| 2019-05-30 | $3.69 | $3.72 | $3.67 | $3.71 | $3.09 | 204,351,120 |
| 2019-05-29 | $3.71 | $3.72 | $3.67 | $3.68 | $3.07 | 228,557,640 |
| 2019-05-28 | $3.70 | $3.73 | $3.69 | $3.72 | $3.10 | 321,528,180 |
| 2019-05-27 | $3.68 | $3.71 | $3.66 | $3.70 | $3.08 | 230,033,690 |
| 2019-05-24 | $3.68 | $3.71 | $3.67 | $3.69 | $3.08 | 209,079,770 |
| 2019-05-23 | $3.67 | $3.69 | $3.65 | $3.68 | $3.07 | 240,320,900 |
| 2019-05-22 | $3.67 | $3.69 | $3.66 | $3.67 | $3.06 | 165,985,900 |
| 2019-05-21 | $3.65 | $3.69 | $3.64 | $3.67 | $3.06 | 227,540,670 |
| 2019-05-20 | $3.60 | $3.66 | $3.60 | $3.65 | $3.04 | 312,331,080 |
| 2019-05-17 | $3.62 | $3.64 | $3.60 | $3.61 | $3.01 | 289,635,860 |
| 2019-05-16 | $3.60 | $3.64 | $3.59 | $3.62 | $3.02 | 246,612,380 |
| 2019-05-15 | $3.60 | $3.63 | $3.58 | $3.61 | $3.01 | 255,584,180 |
| 2019-05-14 | $3.58 | $3.61 | $3.58 | $3.58 | $2.98 | 227,471,070 |
| 2019-05-13 | $3.63 | $3.63 | $3.59 | $3.60 | $3.00 | 189,496,610 |
| 2019-05-10 | $3.61 | $3.67 | $3.58 | $3.65 | $3.04 | 313,570,500 |
| 2019-05-09 | $3.60 | $3.62 | $3.58 | $3.59 | $2.99 | 239,386,560 |
| 2019-05-08 | $3.64 | $3.64 | $3.61 | $3.61 | $3.01 | 245,611,400 |
| 2019-05-07 | $3.67 | $3.68 | $3.64 | $3.66 | $3.05 | 275,761,950 |
| 2019-05-06 | $3.71 | $3.72 | $3.62 | $3.65 | $3.04 | 610,123,210 |
| 2019-05-03 | $3.76 | $3.76 | $3.76 | $3.76 | $3.13 | 0 |
| 2019-05-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.13 | 0 |
| 2019-05-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.13 | 0 |
| 2019-04-30 | $3.73 | $3.78 | $3.72 | $3.76 | $3.13 | 292,760,690 |
| 2019-04-29 | $3.73 | $3.76 | $3.72 | $3.74 | $3.12 | 324,717,150 |
| 2019-04-26 | $3.73 | $3.74 | $3.71 | $3.72 | $3.10 | 262,923,720 |
| 2019-04-25 | $3.77 | $3.77 | $3.73 | $3.74 | $3.12 | 306,619,170 |
| 2019-04-24 | $3.78 | $3.79 | $3.74 | $3.77 | $3.14 | 329,860,440 |
| 2019-04-23 | $3.78 | $3.80 | $3.76 | $3.77 | $3.14 | 301,897,120 |
| 2019-04-22 | $3.85 | $3.86 | $3.77 | $3.78 | $3.15 | 328,456,290 |
| 2019-04-19 | $3.84 | $3.87 | $3.83 | $3.85 | $3.21 | 250,975,390 |
| 2019-04-18 | $3.87 | $3.87 | $3.83 | $3.84 | $3.20 | 245,128,350 |
| 2019-04-17 | $3.87 | $3.92 | $3.85 | $3.88 | $3.23 | 502,880,020 |
| 2019-04-16 | $3.76 | $3.89 | $3.76 | $3.89 | $3.24 | 757,167,480 |
| 2019-04-15 | $3.77 | $3.83 | $3.77 | $3.78 | $3.15 | 550,800,450 |
| 2019-04-12 | $3.73 | $3.75 | $3.72 | $3.74 | $3.12 | 222,190,610 |
| 2019-04-11 | $3.77 | $3.79 | $3.73 | $3.73 | $3.11 | 277,319,530 |
| 2019-04-10 | $3.77 | $3.79 | $3.75 | $3.77 | $3.14 | 255,750,300 |
| 2019-04-09 | $3.78 | $3.80 | $3.76 | $3.78 | $3.15 | 270,014,710 |
| 2019-04-08 | $3.80 | $3.85 | $3.77 | $3.79 | $3.16 | 627,843,140 |
| 2019-04-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.16 | 0 |
| 2019-04-04 | $3.75 | $3.79 | $3.74 | $3.79 | $3.16 | 675,944,540 |
| 2019-04-03 | $3.72 | $3.75 | $3.70 | $3.74 | $3.12 | 446,371,400 |
| 2019-04-02 | $3.78 | $3.79 | $3.73 | $3.75 | $3.13 | 495,862,090 |
| 2019-04-01 | $3.73 | $3.78 | $3.72 | $3.77 | $3.14 | 587,266,640 |
| 2019-03-29 | $3.67 | $3.74 | $3.66 | $3.73 | $3.11 | 390,197,100 |
| 2019-03-28 | $3.68 | $3.69 | $3.66 | $3.67 | $3.06 | 206,865,100 |
| 2019-03-27 | $3.67 | $3.71 | $3.67 | $3.69 | $3.08 | 262,892,500 |
| 2019-03-26 | $3.68 | $3.68 | $3.65 | $3.67 | $3.06 | 246,438,580 |
| 2019-03-25 | $3.69 | $3.70 | $3.66 | $3.66 | $3.05 | 339,843,320 |
| 2019-03-22 | $3.72 | $3.73 | $3.69 | $3.72 | $3.10 | 228,546,010 |
| 2019-03-21 | $3.73 | $3.74 | $3.71 | $3.71 | $3.09 | 251,745,350 |
| 2019-03-20 | $3.73 | $3.75 | $3.71 | $3.73 | $3.11 | 239,019,780 |
| 2019-03-19 | $3.76 | $3.77 | $3.73 | $3.74 | $3.12 | 240,269,730 |
| 2019-03-18 | $3.72 | $3.76 | $3.70 | $3.75 | $3.13 | 374,789,080 |
| 2019-03-15 | $3.70 | $3.74 | $3.70 | $3.71 | $3.09 | 274,260,630 |
| 2019-03-14 | $3.70 | $3.73 | $3.69 | $3.70 | $3.08 | 299,745,600 |
| 2019-03-13 | $3.74 | $3.74 | $3.69 | $3.71 | $3.09 | 367,129,730 |
| 2019-03-12 | $3.72 | $3.78 | $3.71 | $3.74 | $3.12 | 451,901,900 |
| 2019-03-11 | $3.69 | $3.72 | $3.68 | $3.71 | $3.09 | 430,845,280 |
| 2019-03-08 | $3.77 | $3.77 | $3.69 | $3.69 | $3.08 | 556,763,570 |
| 2019-03-07 | $3.84 | $3.85 | $3.79 | $3.80 | $3.17 | 530,042,370 |
| 2019-03-06 | $3.84 | $3.86 | $3.82 | $3.85 | $3.21 | 540,351,570 |
| 2019-03-05 | $3.85 | $3.86 | $3.82 | $3.84 | $3.20 | 460,860,400 |
| 2019-03-04 | $3.87 | $3.94 | $3.83 | $3.87 | $3.23 | 914,699,980 |
| 2019-03-01 | $3.82 | $3.85 | $3.77 | $3.85 | $3.21 | 524,432,630 |
| 2019-02-28 | $3.82 | $3.83 | $3.79 | $3.80 | $3.17 | 347,213,870 |
| 2019-02-27 | $3.79 | $3.89 | $3.78 | $3.82 | $3.18 | 604,074,660 |
| 2019-02-26 | $3.85 | $3.87 | $3.78 | $3.79 | $3.16 | 735,600,410 |
| 2019-02-25 | $3.70 | $3.90 | $3.69 | $3.88 | $3.23 | 950,189,820 |
| 2019-02-22 | $3.67 | $3.69 | $3.63 | $3.68 | $3.07 | 353,510,570 |
| 2019-02-21 | $3.70 | $3.72 | $3.68 | $3.68 | $3.07 | 216,428,420 |
| 2019-02-20 | $3.70 | $3.71 | $3.68 | $3.70 | $3.08 | 201,068,400 |
| 2019-02-19 | $3.71 | $3.73 | $3.67 | $3.69 | $3.08 | 302,487,990 |
| 2019-02-18 | $3.67 | $3.71 | $3.66 | $3.70 | $3.08 | 349,713,970 |
| 2019-02-15 | $3.71 | $3.72 | $3.65 | $3.65 | $3.04 | 266,914,750 |
| 2019-02-14 | $3.76 | $3.76 | $3.71 | $3.71 | $3.09 | 220,081,340 |
| 2019-02-13 | $3.72 | $3.77 | $3.70 | $3.76 | $3.13 | 246,742,300 |
| 2019-02-12 | $3.71 | $3.73 | $3.69 | $3.72 | $3.10 | 186,859,970 |
| 2019-02-11 | $3.70 | $3.71 | $3.68 | $3.70 | $3.08 | 203,141,060 |
| 2019-02-08 | $3.72 | $3.72 | $3.72 | $3.72 | $3.10 | 0 |
| 2019-02-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.10 | 0 |
| 2019-02-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.10 | 0 |
| 2019-02-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.10 | 0 |
| 2019-02-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.10 | 0 |
| 2019-02-01 | $3.73 | $3.74 | $3.70 | $3.72 | $3.10 | 176,772,420 |
| 2019-01-31 | $3.70 | $3.74 | $3.69 | $3.72 | $3.10 | 251,356,510 |
| 2019-01-30 | $3.69 | $3.70 | $3.67 | $3.68 | $3.07 | 159,900,540 |
| 2019-01-29 | $3.67 | $3.71 | $3.65 | $3.69 | $3.08 | 165,201,100 |
| 2019-01-28 | $3.69 | $3.72 | $3.65 | $3.68 | $3.07 | 220,707,250 |
| 2019-01-25 | $3.63 | $3.68 | $3.62 | $3.67 | $3.06 | 276,101,150 |
| 2019-01-24 | $3.60 | $3.62 | $3.59 | $3.61 | $3.01 | 155,817,730 |
| 2019-01-23 | $3.57 | $3.60 | $3.56 | $3.59 | $2.99 | 165,453,400 |
| 2019-01-22 | $3.59 | $3.59 | $3.56 | $3.57 | $2.98 | 136,111,970 |
| 2019-01-21 | $3.58 | $3.63 | $3.58 | $3.58 | $2.98 | 291,304,550 |
| 2019-01-18 | $3.54 | $3.60 | $3.53 | $3.58 | $2.98 | 353,170,340 |
| 2019-01-17 | $3.53 | $3.55 | $3.52 | $3.53 | $2.94 | 249,369,770 |
| 2019-01-16 | $3.52 | $3.53 | $3.50 | $3.52 | $2.93 | 148,983,630 |
| 2019-01-15 | $3.50 | $3.53 | $3.49 | $3.53 | $2.94 | 173,063,110 |
| 2019-01-14 | $3.53 | $3.54 | $3.49 | $3.50 | $2.92 | 165,913,300 |
| 2019-01-11 | $3.51 | $3.53 | $3.50 | $3.53 | $2.94 | 206,216,590 |
| 2019-01-10 | $3.55 | $3.56 | $3.50 | $3.51 | $2.93 | 273,770,770 |
| 2019-01-09 | $3.54 | $3.58 | $3.53 | $3.55 | $2.96 | 289,708,170 |
| 2019-01-08 | $3.57 | $3.57 | $3.52 | $3.53 | $2.94 | 195,106,590 |
| 2019-01-07 | $3.61 | $3.61 | $3.55 | $3.57 | $2.98 | 226,877,470 |
| 2019-01-04 | $3.53 | $3.60 | $3.51 | $3.59 | $2.99 | 204,976,550 |
| 2019-01-03 | $3.51 | $3.55 | $3.50 | $3.54 | $2.95 | 147,048,860 |
| 2019-01-02 | $3.61 | $3.62 | $3.51 | $3.52 | $2.93 | 198,899,700 |
| 2019-01-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.00 | 0 |
| 2018-12-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.00 | 0 |
| 2018-12-28 | $3.61 | $3.66 | $3.60 | $3.60 | $3.00 | 205,642,310 |
| 2018-12-27 | $3.61 | $3.62 | $3.59 | $3.60 | $3.00 | 268,651,350 |
| 2018-12-26 | $3.55 | $3.60 | $3.55 | $3.59 | $2.99 | 216,006,170 |
| 2018-12-25 | $3.52 | $3.58 | $3.51 | $3.56 | $2.97 | 319,300,870 |
| 2018-12-24 | $3.49 | $3.55 | $3.47 | $3.53 | $2.94 | 220,042,300 |
| 2018-12-21 | $3.50 | $3.52 | $3.46 | $3.51 | $2.93 | 281,734,040 |
| 2018-12-20 | $3.53 | $3.54 | $3.45 | $3.51 | $2.93 | 288,997,870 |
| 2018-12-19 | $3.55 | $3.55 | $3.53 | $3.53 | $2.94 | 161,101,000 |
| 2018-12-18 | $3.56 | $3.57 | $3.53 | $3.55 | $2.96 | 178,317,760 |
| 2018-12-17 | $3.56 | $3.58 | $3.55 | $3.58 | $2.98 | 201,917,460 |
| 2018-12-14 | $3.58 | $3.59 | $3.57 | $3.57 | $2.98 | 163,037,870 |
| 2018-12-13 | $3.57 | $3.61 | $3.56 | $3.59 | $2.99 | 167,477,390 |
| 2018-12-12 | $3.57 | $3.58 | $3.56 | $3.57 | $2.98 | 108,516,830 |
| 2018-12-11 | $3.56 | $3.57 | $3.55 | $3.56 | $2.97 | 108,471,140 |
| 2018-12-10 | $3.56 | $3.57 | $3.55 | $3.56 | $2.97 | 122,183,090 |
| 2018-12-07 | $3.58 | $3.59 | $3.57 | $3.58 | $2.98 | 119,030,590 |
| 2018-12-06 | $3.59 | $3.60 | $3.56 | $3.57 | $2.98 | 233,534,570 |
| 2018-12-05 | $3.59 | $3.62 | $3.58 | $3.60 | $3.00 | 159,251,820 |
| 2018-12-04 | $3.61 | $3.62 | $3.60 | $3.61 | $3.01 | 142,843,260 |
| 2018-12-03 | $3.62 | $3.63 | $3.60 | $3.62 | $3.02 | 304,720,210 |
| 2018-11-30 | $3.56 | $3.57 | $3.54 | $3.57 | $2.98 | 164,599,830 |
| 2018-11-29 | $3.59 | $3.60 | $3.55 | $3.55 | $2.96 | 160,272,720 |
| 2018-11-28 | $3.57 | $3.59 | $3.56 | $3.58 | $2.98 | 145,702,870 |
| 2018-11-27 | $3.60 | $3.60 | $3.56 | $3.57 | $2.98 | 115,391,950 |
| 2018-11-26 | $3.58 | $3.60 | $3.57 | $3.59 | $2.99 | 164,640,900 |
| 2018-11-23 | $3.59 | $3.60 | $3.56 | $3.57 | $2.98 | 185,915,140 |
| 2018-11-22 | $3.62 | $3.62 | $3.59 | $3.60 | $3.00 | 104,892,650 |
| 2018-11-21 | $3.58 | $3.62 | $3.58 | $3.62 | $3.02 | 162,048,940 |
| 2018-11-20 | $3.64 | $3.64 | $3.59 | $3.60 | $3.00 | 245,105,160 |
| 2018-11-19 | $3.61 | $3.66 | $3.60 | $3.65 | $3.04 | 272,481,560 |
| 2018-11-16 | $3.61 | $3.63 | $3.58 | $3.60 | $3.00 | 289,304,410 |
| 2018-11-15 | $3.59 | $3.61 | $3.58 | $3.61 | $3.01 | 220,732,800 |
| 2018-11-14 | $3.64 | $3.64 | $3.58 | $3.59 | $2.99 | 319,015,820 |
| 2018-11-13 | $3.61 | $3.66 | $3.60 | $3.65 | $3.04 | 256,412,780 |
| 2018-11-12 | $3.64 | $3.65 | $3.61 | $3.64 | $3.03 | 310,294,890 |
| 2018-11-09 | $3.76 | $3.76 | $3.63 | $3.65 | $3.04 | 512,566,420 |
| 2018-11-08 | $3.81 | $3.81 | $3.77 | $3.79 | $3.16 | 165,084,080 |
| 2018-11-07 | $3.80 | $3.82 | $3.76 | $3.78 | $3.15 | 193,498,230 |
| 2018-11-06 | $3.81 | $3.82 | $3.76 | $3.79 | $3.16 | 218,909,340 |
| 2018-11-05 | $3.85 | $3.86 | $3.79 | $3.82 | $3.18 | 297,731,820 |
| 2018-11-02 | $3.86 | $3.90 | $3.80 | $3.87 | $3.23 | 516,992,960 |
| 2018-11-01 | $3.87 | $3.88 | $3.81 | $3.82 | $3.18 | 258,187,840 |
| 2018-10-31 | $3.85 | $3.88 | $3.82 | $3.87 | $3.23 | 251,974,030 |
| 2018-10-30 | $3.82 | $3.87 | $3.81 | $3.84 | $3.20 | 267,306,430 |
| 2018-10-29 | $3.90 | $3.93 | $3.80 | $3.82 | $3.18 | 273,838,410 |
| 2018-10-26 | $3.88 | $3.91 | $3.83 | $3.91 | $3.26 | 275,911,210 |
| 2018-10-25 | $3.81 | $3.89 | $3.80 | $3.88 | $3.23 | 243,831,810 |
| 2018-10-24 | $3.80 | $3.93 | $3.80 | $3.87 | $3.23 | 354,661,590 |
| 2018-10-23 | $3.87 | $3.89 | $3.80 | $3.81 | $3.18 | 229,529,200 |
| 2018-10-22 | $3.81 | $3.92 | $3.79 | $3.89 | $3.24 | 452,242,060 |
| 2018-10-19 | $3.68 | $3.82 | $3.65 | $3.79 | $3.16 | 359,411,710 |
| 2018-10-18 | $3.76 | $3.76 | $3.68 | $3.68 | $3.07 | 198,848,860 |
| 2018-10-17 | $3.76 | $3.79 | $3.70 | $3.77 | $3.14 | 256,452,060 |
| 2018-10-16 | $3.70 | $3.77 | $3.70 | $3.74 | $3.12 | 188,043,160 |
| 2018-10-15 | $3.74 | $3.74 | $3.66 | $3.70 | $3.08 | 200,300,040 |
| 2018-10-12 | $3.66 | $3.76 | $3.64 | $3.74 | $3.12 | 279,280,890 |
| 2018-10-11 | $3.66 | $3.73 | $3.62 | $3.65 | $3.04 | 319,757,060 |
| 2018-10-10 | $3.75 | $3.79 | $3.72 | $3.76 | $3.13 | 196,747,370 |
| 2018-10-09 | $3.77 | $3.79 | $3.73 | $3.75 | $3.13 | 189,849,830 |
| 2018-10-08 | $3.81 | $3.83 | $3.75 | $3.79 | $3.16 | 301,125,900 |
| 2018-10-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.24 | 0 |
| 2018-10-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.24 | 0 |
| 2018-10-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.24 | 0 |
| 2018-10-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.24 | 0 |
| 2018-10-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.24 | 0 |
| 2018-09-28 | $3.84 | $3.94 | $3.84 | $3.89 | $3.24 | 346,135,040 |
| 2018-09-27 | $3.84 | $3.86 | $3.80 | $3.84 | $3.20 | 301,259,530 |
| 2018-09-26 | $3.86 | $3.92 | $3.83 | $3.85 | $3.21 | 443,585,940 |
| 2018-09-25 | $3.86 | $3.88 | $3.82 | $3.86 | $3.22 | 303,368,550 |
| 2018-09-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.28 | 0 |
| 2018-09-21 | $3.68 | $3.93 | $3.67 | $3.93 | $3.28 | 634,606,310 |
| 2018-09-20 | $3.65 | $3.70 | $3.65 | $3.67 | $3.06 | 214,560,060 |
| 2018-09-19 | $3.64 | $3.67 | $3.63 | $3.65 | $3.04 | 236,821,340 |
| 2018-09-18 | $3.62 | $3.65 | $3.61 | $3.64 | $3.03 | 152,371,180 |
| 2018-09-17 | $3.62 | $3.63 | $3.60 | $3.62 | $3.02 | 87,544,810 |
| 2018-09-14 | $3.63 | $3.64 | $3.61 | $3.63 | $3.03 | 137,008,350 |
| 2018-09-13 | $3.59 | $3.63 | $3.58 | $3.63 | $3.03 | 151,202,180 |
| 2018-09-12 | $3.58 | $3.59 | $3.56 | $3.57 | $2.98 | 92,921,870 |
| 2018-09-11 | $3.59 | $3.63 | $3.58 | $3.59 | $2.99 | 104,978,360 |
| 2018-09-10 | $3.58 | $3.61 | $3.57 | $3.60 | $3.00 | 150,185,820 |
| 2018-09-07 | $3.58 | $3.61 | $3.57 | $3.59 | $2.99 | 105,213,550 |
| 2018-09-06 | $3.60 | $3.62 | $3.56 | $3.57 | $2.98 | 153,655,360 |
| 2018-09-05 | $3.64 | $3.65 | $3.59 | $3.60 | $3.00 | 170,748,910 |
| 2018-09-04 | $3.64 | $3.67 | $3.61 | $3.65 | $3.04 | 177,334,910 |
| 2018-09-03 | $3.62 | $3.65 | $3.62 | $3.64 | $3.03 | 148,081,450 |
| 2018-08-31 | $3.60 | $3.65 | $3.59 | $3.63 | $3.03 | 209,631,340 |
| 2018-08-30 | $3.63 | $3.65 | $3.60 | $3.60 | $3.00 | 133,069,640 |
| 2018-08-29 | $3.63 | $3.65 | $3.62 | $3.64 | $3.03 | 167,476,040 |
| 2018-08-28 | $3.64 | $3.66 | $3.61 | $3.62 | $3.02 | 119,002,750 |
| 2018-08-27 | $3.62 | $3.64 | $3.59 | $3.64 | $3.03 | 222,435,210 |
| 2018-08-24 | $3.56 | $3.64 | $3.55 | $3.61 | $3.01 | 217,332,460 |
| 2018-08-23 | $3.57 | $3.60 | $3.55 | $3.57 | $2.98 | 132,732,000 |
| 2018-08-22 | $3.59 | $3.59 | $3.55 | $3.57 | $2.98 | 105,746,240 |
| 2018-08-21 | $3.57 | $3.62 | $3.56 | $3.59 | $2.99 | 174,802,350 |
| 2018-08-20 | $3.51 | $3.57 | $3.50 | $3.57 | $2.98 | 173,729,500 |
| 2018-08-17 | $3.52 | $3.54 | $3.49 | $3.50 | $2.92 | 178,054,490 |
| 2018-08-16 | $3.47 | $3.51 | $3.45 | $3.51 | $2.93 | 217,783,100 |
| 2018-08-15 | $3.54 | $3.55 | $3.49 | $3.49 | $2.91 | 185,955,650 |
| 2018-08-14 | $3.55 | $3.56 | $3.51 | $3.55 | $2.96 | 151,039,800 |
| 2018-08-13 | $3.58 | $3.59 | $3.51 | $3.56 | $2.97 | 226,469,140 |
| 2018-08-10 | $3.63 | $3.63 | $3.59 | $3.61 | $3.01 | 141,156,080 |
| 2018-08-09 | $3.56 | $3.64 | $3.55 | $3.63 | $3.03 | 202,161,570 |
| 2018-08-08 | $3.63 | $3.63 | $3.57 | $3.58 | $2.98 | 151,853,470 |
| 2018-08-07 | $3.57 | $3.63 | $3.54 | $3.63 | $3.03 | 219,173,620 |
| 2018-08-06 | $3.53 | $3.64 | $3.53 | $3.56 | $2.97 | 370,226,620 |
| 2018-08-03 | $3.50 | $3.58 | $3.49 | $3.53 | $2.94 | 291,308,700 |
| 2018-08-02 | $3.59 | $3.60 | $3.48 | $3.50 | $2.92 | 286,634,240 |
| 2018-08-01 | $3.64 | $3.69 | $3.59 | $3.60 | $3.00 | 249,580,600 |
| 2018-07-31 | $3.59 | $3.64 | $3.58 | $3.64 | $3.03 | 177,942,940 |
| 2018-07-30 | $3.58 | $3.65 | $3.56 | $3.61 | $3.01 | 227,224,080 |
| 2018-07-27 | $3.59 | $3.60 | $3.55 | $3.59 | $2.99 | 149,993,980 |
| 2018-07-26 | $3.64 | $3.66 | $3.57 | $3.59 | $2.99 | 234,360,940 |
| 2018-07-25 | $3.64 | $3.65 | $3.61 | $3.64 | $3.03 | 208,247,010 |
| 2018-07-24 | $3.60 | $3.65 | $3.58 | $3.62 | $3.02 | 364,771,340 |
| 2018-07-23 | $3.51 | $3.64 | $3.50 | $3.60 | $3.00 | 478,078,730 |
| 2018-07-20 | $3.36 | $3.56 | $3.34 | $3.54 | $2.95 | 454,729,800 |
| 2018-07-19 | $3.42 | $3.43 | $3.35 | $3.37 | $2.81 | 215,490,870 |
| 2018-07-18 | $3.42 | $3.48 | $3.41 | $3.41 | $2.84 | 171,987,790 |
| 2018-07-17 | $3.42 | $3.43 | $3.39 | $3.41 | $2.84 | 133,322,140 |
| 2018-07-16 | $3.49 | $3.50 | $3.41 | $3.42 | $2.85 | 198,456,960 |
| 2018-07-13 | $3.54 | $3.54 | $3.49 | $3.50 | $2.92 | 137,258,480 |
| 2018-07-12 | $3.46 | $3.55 | $3.45 | $3.53 | $2.94 | 243,266,110 |
| 2018-07-11 | $3.45 | $3.48 | $3.42 | $3.46 | $2.88 | 199,419,430 |
| 2018-07-10 | $3.51 | $3.53 | $3.46 | $3.50 | $2.92 | 197,795,250 |
| 2018-07-09 | $3.40 | $3.53 | $3.39 | $3.52 | $2.93 | 337,278,460 |
| 2018-07-06 | $3.34 | $3.41 | $3.32 | $3.39 | $2.83 | 297,744,980 |
| 2018-07-05 | $3.32 | $3.37 | $3.29 | $3.36 | $2.80 | 316,403,550 |
| 2018-07-04 | $3.30 | $3.36 | $3.29 | $3.32 | $2.77 | 271,614,700 |
| 2018-07-03 | $3.32 | $3.33 | $3.25 | $3.31 | $2.76 | 357,701,550 |
| 2018-07-02 | $3.43 | $3.43 | $3.31 | $3.32 | $2.77 | 274,961,660 |
| 2018-06-29 | $3.38 | $3.45 | $3.38 | $3.44 | $2.87 | 203,746,660 |
| 2018-06-28 | $3.40 | $3.43 | $3.38 | $3.39 | $2.83 | 207,258,960 |
| 2018-06-27 | $3.45 | $3.46 | $3.39 | $3.43 | $2.86 | 293,027,530 |
| 2018-06-26 | $3.51 | $3.51 | $3.42 | $3.46 | $2.88 | 286,805,370 |
| 2018-06-25 | $3.59 | $3.60 | $3.52 | $3.53 | $2.94 | 201,040,450 |
| 2018-06-22 | $3.57 | $3.58 | $3.55 | $3.58 | $2.98 | 174,533,790 |
| 2018-06-21 | $3.58 | $3.61 | $3.57 | $3.59 | $2.99 | 201,454,770 |
| 2018-06-20 | $3.61 | $3.62 | $3.58 | $3.58 | $2.98 | 194,687,170 |
| 2018-06-19 | $3.61 | $3.65 | $3.57 | $3.63 | $3.03 | 622,179,040 |
| 2018-06-18 | $3.63 | $3.63 | $3.63 | $3.63 | $3.03 | 0 |
| 2018-06-15 | $3.60 | $3.66 | $3.59 | $3.63 | $3.03 | 240,162,680 |
| 2018-06-14 | $3.58 | $3.62 | $3.57 | $3.61 | $3.01 | 221,058,730 |
| 2018-06-13 | $3.60 | $3.60 | $3.56 | $3.59 | $2.99 | 166,430,790 |
| 2018-06-12 | $3.59 | $3.61 | $3.58 | $3.60 | $3.00 | 123,617,540 |
| 2018-06-11 | $3.58 | $3.60 | $3.55 | $3.60 | $3.00 | 199,983,280 |
| 2018-06-08 | $3.64 | $3.65 | $3.58 | $3.59 | $2.99 | 206,044,530 |
| 2018-06-07 | $3.65 | $3.68 | $3.63 | $3.66 | $3.05 | 170,552,480 |
| 2018-06-06 | $3.67 | $3.67 | $3.62 | $3.64 | $3.03 | 183,499,370 |
| 2018-06-05 | $3.67 | $3.68 | $3.64 | $3.67 | $3.06 | 189,377,870 |
| 2018-06-04 | $3.61 | $3.68 | $3.60 | $3.66 | $3.05 | 261,490,280 |
| 2018-06-01 | $3.57 | $3.63 | $3.57 | $3.60 | $3.00 | 200,551,410 |
| 2018-05-31 | $3.59 | $3.60 | $3.56 | $3.59 | $2.99 | 230,815,830 |
| 2018-05-30 | $3.59 | $3.60 | $3.55 | $3.56 | $2.97 | 188,621,720 |
| 2018-05-29 | $3.60 | $3.63 | $3.55 | $3.62 | $3.02 | 279,521,500 |
| 2018-05-28 | $3.63 | $3.63 | $3.60 | $3.61 | $3.01 | 165,698,680 |
| 2018-05-25 | $3.64 | $3.65 | $3.61 | $3.63 | $3.03 | 214,018,720 |
| 2018-05-24 | $3.84 | $3.84 | $3.78 | $3.79 | $3.01 | 284,082,940 |
| 2018-05-23 | $3.87 | $3.88 | $3.82 | $3.83 | $3.04 | 269,919,630 |
| 2018-05-22 | $3.91 | $3.91 | $3.86 | $3.89 | $3.09 | 250,203,740 |
| 2018-05-21 | $3.91 | $3.93 | $3.90 | $3.92 | $3.11 | 272,470,180 |
| 2018-05-18 | $3.84 | $3.90 | $3.83 | $3.90 | $3.10 | 242,118,150 |
| 2018-05-17 | $3.86 | $3.86 | $3.83 | $3.85 | $3.06 | 159,198,060 |
| 2018-05-16 | $3.90 | $3.90 | $3.83 | $3.85 | $3.06 | 272,397,050 |
| 2018-05-15 | $3.95 | $3.96 | $3.89 | $3.92 | $3.11 | 257,400,680 |
| 2018-05-14 | $3.92 | $3.96 | $3.92 | $3.94 | $3.13 | 246,056,770 |
| 2018-05-11 | $3.90 | $3.93 | $3.88 | $3.91 | $3.10 | 225,616,020 |
| 2018-05-10 | $3.91 | $3.92 | $3.86 | $3.89 | $3.09 | 158,532,090 |
| 2018-05-09 | $3.90 | $3.91 | $3.87 | $3.90 | $3.10 | 168,319,470 |
| 2018-05-08 | $3.85 | $3.93 | $3.84 | $3.90 | $3.10 | 294,574,630 |
| 2018-05-07 | $3.84 | $3.87 | $3.82 | $3.86 | $3.06 | 236,547,560 |
| 2018-05-04 | $3.83 | $3.85 | $3.81 | $3.83 | $3.04 | 162,354,040 |
| 2018-05-03 | $3.85 | $3.88 | $3.83 | $3.84 | $3.05 | 199,810,000 |
| 2018-05-02 | $3.85 | $3.89 | $3.83 | $3.86 | $3.06 | 291,520,800 |
| 2018-05-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.03 | 0 |
| 2018-04-30 | $3.81 | $3.81 | $3.81 | $3.81 | $3.03 | 0 |
| 2018-04-27 | $3.79 | $3.81 | $3.77 | $3.81 | $3.03 | 175,445,080 |
| 2018-04-26 | $3.81 | $3.82 | $3.75 | $3.79 | $3.01 | 209,466,790 |
| 2018-04-25 | $3.82 | $3.83 | $3.79 | $3.81 | $3.03 | 176,251,590 |
| 2018-04-24 | $3.77 | $3.87 | $3.76 | $3.84 | $3.05 | 455,273,270 |
| 2018-04-23 | $3.73 | $3.77 | $3.71 | $3.76 | $2.99 | 232,439,520 |
| 2018-04-20 | $3.76 | $3.77 | $3.71 | $3.74 | $2.97 | 309,258,140 |
| 2018-04-19 | $3.76 | $3.81 | $3.75 | $3.78 | $3.00 | 310,849,220 |
| 2018-04-18 | $3.77 | $3.79 | $3.73 | $3.77 | $2.99 | 367,428,340 |
| 2018-04-17 | $3.75 | $3.77 | $3.72 | $3.73 | $2.96 | 326,388,740 |
| 2018-04-16 | $3.85 | $3.85 | $3.74 | $3.75 | $2.98 | 602,186,030 |
| 2018-04-13 | $3.93 | $3.94 | $3.86 | $3.87 | $3.07 | 258,994,410 |
| 2018-04-12 | $3.98 | $3.99 | $3.89 | $3.90 | $3.10 | 303,296,290 |
| 2018-04-11 | $3.92 | $4.02 | $3.91 | $3.99 | $3.17 | 506,444,600 |
| 2018-04-10 | $3.83 | $3.95 | $3.81 | $3.94 | $3.13 | 462,527,540 |
| 2018-04-09 | $3.82 | $3.84 | $3.80 | $3.83 | $3.04 | 221,068,220 |
| 2018-04-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.03 | 0 |
| 2018-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.03 | 0 |
| 2018-04-04 | $3.83 | $3.86 | $3.81 | $3.81 | $3.03 | 289,406,160 |
| 2018-04-03 | $3.81 | $3.86 | $3.81 | $3.83 | $3.04 | 341,661,930 |
| 2018-04-02 | $3.90 | $3.93 | $3.83 | $3.84 | $3.05 | 386,442,720 |
| 2018-03-30 | $3.95 | $3.98 | $3.90 | $3.91 | $3.10 | 296,604,020 |
| 2018-03-29 | $3.85 | $3.99 | $3.82 | $3.96 | $3.14 | 500,473,020 |
| 2018-03-28 | $3.81 | $3.91 | $3.81 | $3.86 | $3.06 | 486,014,330 |
| 2018-03-27 | $3.87 | $3.89 | $3.80 | $3.84 | $3.05 | 498,773,220 |
| 2018-03-26 | $3.93 | $3.95 | $3.79 | $3.82 | $3.03 | 633,863,320 |
| 2018-03-23 | $3.97 | $3.98 | $3.91 | $3.95 | $3.14 | 743,976,980 |
| 2018-03-22 | $4.11 | $4.11 | $4.02 | $4.06 | $3.22 | 418,370,570 |
| 2018-03-21 | $4.10 | $4.14 | $4.09 | $4.10 | $3.26 | 429,239,930 |
| 2018-03-20 | $4.05 | $4.11 | $4.05 | $4.10 | $3.26 | 309,835,600 |
| 2018-03-19 | $4.06 | $4.08 | $4.03 | $4.08 | $3.24 | 283,758,640 |
| 2018-03-16 | $4.12 | $4.13 | $4.06 | $4.07 | $3.23 | 355,618,750 |
| 2018-03-15 | $4.07 | $4.14 | $4.07 | $4.13 | $3.28 | 385,821,740 |
| 2018-03-14 | $4.12 | $4.12 | $4.07 | $4.09 | $3.25 | 398,079,970 |
| 2018-03-13 | $4.08 | $4.17 | $4.07 | $4.13 | $3.28 | 1,035,192,960 |
| 2018-03-12 | $4.04 | $4.06 | $4.01 | $4.03 | $3.20 | 641,826,060 |
| 2018-03-09 | $4.03 | $4.05 | $3.99 | $4.02 | $3.19 | 380,517,390 |
| 2018-03-08 | $4.04 | $4.06 | $4.00 | $4.02 | $3.19 | 514,695,210 |
| 2018-03-07 | $4.06 | $4.11 | $4.04 | $4.05 | $3.22 | 606,135,910 |
| 2018-03-06 | $4.10 | $4.11 | $4.00 | $4.04 | $3.21 | 1,074,824,870 |
| 2018-03-05 | $4.10 | $4.13 | $4.04 | $4.07 | $3.23 | 382,280,470 |
| 2018-03-02 | $4.09 | $4.14 | $4.07 | $4.11 | $3.26 | 282,575,780 |
| 2018-03-01 | $4.10 | $4.17 | $4.08 | $4.13 | $3.28 | 341,324,990 |
| 2018-02-28 | $4.14 | $4.17 | $4.10 | $4.13 | $3.28 | 398,306,850 |
| 2018-02-27 | $4.31 | $4.32 | $4.17 | $4.20 | $3.33 | 637,944,840 |
| 2018-02-26 | $4.37 | $4.42 | $4.26 | $4.32 | $3.43 | 678,188,770 |
| 2018-02-23 | $4.31 | $4.35 | $4.27 | $4.34 | $3.45 | 336,781,460 |
| 2018-02-22 | $4.27 | $4.32 | $4.25 | $4.31 | $3.42 | 538,001,200 |
| 2018-02-21 | $4.16 | $4.16 | $4.16 | $4.16 | $3.30 | 0 |
| 2018-02-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.30 | 0 |
| 2018-02-19 | $4.16 | $4.16 | $4.16 | $4.16 | $3.30 | 0 |
| 2018-02-16 | $4.16 | $4.16 | $4.16 | $4.16 | $3.30 | 0 |
| 2018-02-15 | $4.16 | $4.16 | $4.16 | $4.16 | $3.30 | 0 |
| 2018-02-14 | $4.15 | $4.19 | $4.10 | $4.16 | $3.30 | 263,621,770 |
| 2018-02-13 | $4.13 | $4.25 | $4.11 | $4.15 | $3.29 | 643,302,110 |
| 2018-02-12 | $4.14 | $4.16 | $4.05 | $4.09 | $3.25 | 568,372,850 |
| 2018-02-09 | $4.17 | $4.23 | $4.00 | $4.16 | $3.30 | 1,043,073,100 |
| 2018-02-08 | $4.43 | $4.46 | $4.17 | $4.31 | $3.42 | 949,595,160 |
| 2018-02-07 | $4.70 | $4.82 | $4.41 | $4.46 | $3.54 | 1,121,848,550 |
| 2018-02-06 | $4.65 | $4.74 | $4.59 | $4.71 | $3.74 | 1,094,262,170 |
| 2018-02-05 | $4.46 | $4.76 | $4.44 | $4.75 | $3.77 | 988,659,820 |
| 2018-02-02 | $4.48 | $4.51 | $4.41 | $4.51 | $3.58 | 489,790,550 |
| 2018-02-01 | $4.45 | $4.54 | $4.43 | $4.51 | $3.58 | 723,162,950 |
| 2018-01-31 | $4.41 | $4.47 | $4.38 | $4.46 | $3.54 | 501,671,610 |
| 2018-01-30 | $4.51 | $4.52 | $4.41 | $4.42 | $3.51 | 541,575,210 |
| 2018-01-29 | $4.51 | $4.61 | $4.46 | $4.51 | $3.58 | 927,279,360 |
| 2018-01-26 | $4.52 | $4.64 | $4.42 | $4.48 | $3.56 | 1,872,299,830 |
| 2018-01-25 | $4.52 | $4.58 | $4.42 | $4.54 | $3.60 | 743,198,080 |
| 2018-01-24 | $4.54 | $4.68 | $4.48 | $4.53 | $3.60 | 1,209,899,070 |
| 2018-01-23 | $4.37 | $4.52 | $4.33 | $4.48 | $3.56 | 1,634,806,190 |
| 2018-01-22 | $4.44 | $4.53 | $4.34 | $4.36 | $3.46 | 801,325,470 |
| 2018-01-19 | $4.42 | $4.48 | $4.35 | $4.47 | $3.55 | 605,978,850 |
| 2018-01-18 | $4.27 | $4.39 | $4.26 | $4.37 | $3.47 | 807,656,820 |
| 2018-01-17 | $4.15 | $4.32 | $4.14 | $4.22 | $3.35 | 854,712,840 |
| 2018-01-16 | $4.11 | $4.18 | $4.05 | $4.15 | $3.29 | 842,961,970 |
| 2018-01-15 | $4.02 | $4.17 | $4.01 | $4.12 | $3.27 | 551,516,420 |
| 2018-01-12 | $4.00 | $4.04 | $3.99 | $4.01 | $3.18 | 345,296,150 |
| 2018-01-11 | $3.91 | $4.00 | $3.90 | $3.99 | $3.17 | 400,649,030 |
| 2018-01-10 | $3.82 | $3.92 | $3.81 | $3.91 | $3.10 | 419,277,100 |
| 2018-01-09 | $3.85 | $3.88 | $3.82 | $3.83 | $3.04 | 252,669,510 |
| 2018-01-08 | $3.88 | $3.89 | $3.84 | $3.86 | $3.06 | 232,632,300 |
| 2018-01-05 | $3.87 | $3.90 | $3.85 | $3.87 | $3.07 | 245,416,440 |
| 2018-01-04 | $3.88 | $3.91 | $3.85 | $3.87 | $3.07 | 315,142,710 |
| 2018-01-03 | $3.83 | $3.90 | $3.83 | $3.88 | $3.08 | 307,349,820 |
| 2018-01-02 | $3.84 | $3.94 | $3.77 | $3.85 | $3.06 | 798,519,100 |
| 2018-01-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.04 | 0 |
| 2017-12-29 | $3.79 | $3.86 | $3.79 | $3.83 | $3.04 | 316,021,710 |
| 2017-12-28 | $3.74 | $3.80 | $3.73 | $3.78 | $3.00 | 303,524,040 |
| 2017-12-27 | $3.76 | $3.80 | $3.72 | $3.75 | $2.98 | 308,549,240 |
| 2017-12-26 | $3.68 | $3.76 | $3.68 | $3.76 | $2.99 | 284,825,590 |
| 2017-12-25 | $3.68 | $3.71 | $3.67 | $3.68 | $2.92 | 203,594,680 |
| 2017-12-22 | $3.70 | $3.71 | $3.66 | $3.67 | $2.91 | 154,276,660 |
| 2017-12-21 | $3.70 | $3.72 | $3.69 | $3.70 | $2.94 | 181,089,660 |
| 2017-12-20 | $3.70 | $3.72 | $3.68 | $3.71 | $2.95 | 201,968,030 |
| 2017-12-19 | $3.67 | $3.71 | $3.66 | $3.71 | $2.95 | 207,420,630 |
| 2017-12-18 | $3.68 | $3.69 | $3.66 | $3.67 | $2.91 | 163,353,930 |
| 2017-12-15 | $3.71 | $3.71 | $3.66 | $3.67 | $2.91 | 201,482,990 |
| 2017-12-14 | $3.72 | $3.75 | $3.69 | $3.71 | $2.95 | 173,303,720 |
| 2017-12-13 | $3.70 | $3.72 | $3.68 | $3.71 | $2.95 | 151,063,290 |
| 2017-12-12 | $3.73 | $3.74 | $3.70 | $3.70 | $2.94 | 147,030,830 |
| 2017-12-11 | $3.73 | $3.74 | $3.71 | $3.73 | $2.96 | 185,331,150 |
| 2017-12-08 | $3.76 | $3.77 | $3.72 | $3.74 | $2.97 | 219,147,720 |
| 2017-12-07 | $3.79 | $3.80 | $3.73 | $3.78 | $3.00 | 196,836,670 |
| 2017-12-06 | $3.80 | $3.82 | $3.76 | $3.80 | $3.02 | 268,523,210 |
| 2017-12-05 | $3.74 | $3.84 | $3.73 | $3.81 | $3.03 | 470,299,640 |
| 2017-12-04 | $3.73 | $3.75 | $3.71 | $3.74 | $2.97 | 139,679,890 |
| 2017-12-01 | $3.75 | $3.76 | $3.70 | $3.74 | $2.97 | 274,105,040 |
| 2017-11-30 | $3.75 | $3.77 | $3.74 | $3.74 | $2.97 | 200,157,470 |
| 2017-11-29 | $3.75 | $3.78 | $3.73 | $3.75 | $2.98 | 170,367,260 |
| 2017-11-28 | $3.77 | $3.78 | $3.73 | $3.75 | $2.98 | 194,356,450 |
| 2017-11-27 | $3.79 | $3.81 | $3.71 | $3.80 | $3.02 | 442,469,840 |
| 2017-11-24 | $3.77 | $3.83 | $3.76 | $3.80 | $3.02 | 266,517,550 |
| 2017-11-23 | $3.81 | $3.88 | $3.75 | $3.79 | $3.01 | 579,685,970 |
| 2017-11-22 | $3.68 | $3.81 | $3.67 | $3.80 | $3.02 | 592,729,930 |
| 2017-11-21 | $3.67 | $3.72 | $3.64 | $3.66 | $2.91 | 528,448,600 |
| 2017-11-20 | $3.64 | $3.69 | $3.62 | $3.67 | $2.91 | 332,776,930 |
| 2017-11-17 | $3.57 | $3.67 | $3.56 | $3.66 | $2.91 | 586,414,030 |
| 2017-11-16 | $3.61 | $3.61 | $3.56 | $3.57 | $2.83 | 216,688,270 |
| 2017-11-15 | $3.61 | $3.62 | $3.58 | $3.61 | $2.87 | 262,014,270 |
| 2017-11-14 | $3.63 | $3.63 | $3.60 | $3.61 | $2.87 | 179,561,820 |
| 2017-11-13 | $3.63 | $3.67 | $3.59 | $3.64 | $2.89 | 621,472,560 |
| 2017-11-10 | $3.67 | $3.68 | $3.61 | $3.63 | $2.88 | 280,435,400 |
| 2017-11-09 | $3.70 | $3.70 | $3.67 | $3.68 | $2.92 | 179,893,580 |
| 2017-11-08 | $3.70 | $3.72 | $3.68 | $3.71 | $2.95 | 288,301,540 |
| 2017-11-07 | $3.68 | $3.72 | $3.66 | $3.71 | $2.95 | 309,800,330 |
| 2017-11-06 | $3.70 | $3.71 | $3.66 | $3.68 | $2.92 | 211,838,160 |
| 2017-11-03 | $3.72 | $3.73 | $3.68 | $3.72 | $2.95 | 281,564,640 |
| 2017-11-02 | $3.72 | $3.73 | $3.68 | $3.72 | $2.95 | 253,702,750 |
| 2017-11-01 | $3.74 | $3.75 | $3.69 | $3.73 | $2.96 | 266,254,960 |
| 2017-10-31 | $3.75 | $3.78 | $3.73 | $3.74 | $2.97 | 255,221,590 |
| 2017-10-30 | $3.72 | $3.77 | $3.71 | $3.74 | $2.97 | 352,471,990 |
| 2017-10-27 | $3.69 | $3.75 | $3.68 | $3.72 | $2.95 | 433,694,550 |
| 2017-10-26 | $3.76 | $3.76 | $3.68 | $3.70 | $2.94 | 464,512,650 |
| 2017-10-25 | $3.80 | $3.81 | $3.75 | $3.77 | $2.99 | 167,610,930 |
| 2017-10-24 | $3.79 | $3.81 | $3.78 | $3.80 | $3.02 | 151,674,470 |
| 2017-10-23 | $3.82 | $3.84 | $3.78 | $3.78 | $3.00 | 183,068,630 |
| 2017-10-20 | $3.83 | $3.85 | $3.81 | $3.83 | $3.04 | 167,208,610 |
| 2017-10-19 | $3.81 | $3.85 | $3.80 | $3.85 | $3.06 | 213,462,070 |
| 2017-10-18 | $3.78 | $3.83 | $3.76 | $3.82 | $3.03 | 283,180,980 |
| 2017-10-17 | $3.80 | $3.81 | $3.76 | $3.76 | $2.99 | 201,405,340 |
| 2017-10-16 | $3.77 | $3.81 | $3.76 | $3.80 | $3.02 | 205,655,020 |
| 2017-10-13 | $3.80 | $3.81 | $3.76 | $3.76 | $2.99 | 241,286,710 |
| 2017-10-12 | $3.83 | $3.86 | $3.78 | $3.80 | $3.02 | 287,907,510 |
| 2017-10-11 | $3.78 | $3.86 | $3.77 | $3.84 | $3.05 | 260,060,780 |
| 2017-10-10 | $3.78 | $3.81 | $3.74 | $3.78 | $3.00 | 313,181,770 |
| 2017-10-09 | $3.91 | $3.93 | $3.74 | $3.79 | $3.01 | 570,390,270 |
| 2017-10-06 | $3.82 | $3.82 | $3.82 | $3.82 | $3.03 | 0 |
| 2017-10-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.03 | 0 |
| 2017-10-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.03 | 0 |
| 2017-10-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.03 | 0 |
| 2017-10-02 | $3.82 | $3.82 | $3.82 | $3.82 | $3.03 | 0 |
| 2017-09-29 | $3.83 | $3.85 | $3.81 | $3.82 | $3.03 | 118,830,980 |
| 2017-09-28 | $3.82 | $3.85 | $3.79 | $3.84 | $3.05 | 137,598,080 |
| 2017-09-27 | $3.84 | $3.86 | $3.80 | $3.82 | $3.03 | 123,295,040 |
| 2017-09-26 | $3.83 | $3.88 | $3.83 | $3.85 | $3.06 | 152,669,680 |
| 2017-09-25 | $3.78 | $3.87 | $3.76 | $3.85 | $3.06 | 248,580,730 |
| 2017-09-22 | $3.76 | $3.81 | $3.76 | $3.79 | $3.01 | 173,774,980 |
| 2017-09-21 | $3.72 | $3.78 | $3.70 | $3.77 | $2.99 | 181,981,500 |
| 2017-09-20 | $3.71 | $3.76 | $3.70 | $3.71 | $2.95 | 189,805,650 |
| 2017-09-19 | $3.72 | $3.74 | $3.66 | $3.72 | $2.95 | 326,338,970 |
| 2017-09-18 | $3.76 | $3.78 | $3.68 | $3.70 | $2.94 | 211,488,510 |
| 2017-09-15 | $3.77 | $3.79 | $3.72 | $3.76 | $2.99 | 197,382,930 |
| 2017-09-14 | $3.83 | $3.85 | $3.75 | $3.79 | $3.01 | 191,787,930 |
| 2017-09-13 | $3.84 | $3.85 | $3.82 | $3.82 | $3.03 | 162,726,100 |
| 2017-09-12 | $3.83 | $3.85 | $3.80 | $3.84 | $3.05 | 159,537,880 |
| 2017-09-11 | $3.82 | $3.87 | $3.79 | $3.82 | $3.03 | 255,797,300 |
| 2017-09-08 | $3.82 | $3.84 | $3.79 | $3.80 | $3.02 | 131,726,130 |
| 2017-09-07 | $3.84 | $3.85 | $3.80 | $3.83 | $3.04 | 121,672,880 |
| 2017-09-06 | $3.83 | $3.88 | $3.81 | $3.85 | $3.06 | 157,280,390 |
| 2017-09-05 | $3.76 | $3.86 | $3.75 | $3.85 | $3.06 | 299,517,950 |
| 2017-09-04 | $3.69 | $3.77 | $3.68 | $3.75 | $2.98 | 241,436,190 |
| 2017-09-01 | $3.77 | $3.81 | $3.68 | $3.70 | $2.94 | 471,051,990 |
| 2017-08-31 | $3.84 | $3.87 | $3.74 | $3.77 | $2.99 | 493,372,590 |
| 2017-08-30 | $3.90 | $3.93 | $3.82 | $3.85 | $3.06 | 205,764,710 |
| 2017-08-29 | $3.86 | $3.91 | $3.83 | $3.90 | $3.10 | 159,194,310 |
| 2017-08-28 | $3.91 | $3.96 | $3.83 | $3.86 | $3.06 | 336,839,110 |
| 2017-08-25 | $3.78 | $3.93 | $3.78 | $3.91 | $3.10 | 391,557,210 |
| 2017-08-24 | $3.75 | $3.81 | $3.74 | $3.79 | $3.01 | 203,189,930 |
| 2017-08-23 | $3.69 | $3.77 | $3.68 | $3.75 | $2.98 | 172,980,990 |
| 2017-08-22 | $3.66 | $3.70 | $3.64 | $3.69 | $2.93 | 124,643,220 |
| 2017-08-21 | $3.64 | $3.66 | $3.61 | $3.65 | $2.90 | 139,332,100 |
| 2017-08-18 | $3.63 | $3.66 | $3.62 | $3.64 | $2.89 | 107,758,360 |
| 2017-08-17 | $3.63 | $3.65 | $3.62 | $3.65 | $2.90 | 106,143,040 |
| 2017-08-16 | $3.65 | $3.67 | $3.62 | $3.63 | $2.88 | 184,352,500 |
| 2017-08-15 | $3.60 | $3.72 | $3.60 | $3.65 | $2.90 | 358,819,450 |
| 2017-08-14 | $3.62 | $3.63 | $3.60 | $3.61 | $2.87 | 191,594,670 |
| 2017-08-11 | $3.62 | $3.66 | $3.57 | $3.65 | $2.90 | 320,361,920 |
| 2017-08-10 | $3.64 | $3.66 | $3.60 | $3.64 | $2.89 | 193,745,320 |
| 2017-08-09 | $3.71 | $3.72 | $3.64 | $3.65 | $2.90 | 210,667,800 |
| 2017-08-08 | $3.73 | $3.74 | $3.68 | $3.72 | $2.95 | 207,954,630 |
| 2017-08-07 | $3.75 | $3.76 | $3.69 | $3.73 | $2.96 | 207,749,830 |
| 2017-08-04 | $3.76 | $3.78 | $3.74 | $3.76 | $2.99 | 141,457,410 |
| 2017-08-03 | $3.79 | $3.84 | $3.74 | $3.76 | $2.99 | 216,760,280 |
| 2017-08-02 | $3.74 | $3.81 | $3.73 | $3.79 | $3.01 | 269,735,130 |
| 2017-08-01 | $3.71 | $3.74 | $3.70 | $3.74 | $2.97 | 161,328,900 |
| 2017-07-31 | $3.72 | $3.75 | $3.70 | $3.71 | $2.95 | 159,243,780 |
| 2017-07-28 | $3.70 | $3.74 | $3.67 | $3.72 | $2.95 | 146,075,220 |
| 2017-07-27 | $3.74 | $3.75 | $3.68 | $3.72 | $2.95 | 197,838,000 |
| 2017-07-26 | $3.69 | $3.80 | $3.68 | $3.74 | $2.97 | 309,487,570 |
| 2017-07-25 | $3.62 | $3.72 | $3.62 | $3.69 | $2.93 | 344,109,010 |
| 2017-07-24 | $3.60 | $3.66 | $3.59 | $3.61 | $2.87 | 235,767,760 |
| 2017-07-21 | $3.58 | $3.62 | $3.57 | $3.60 | $2.86 | 194,029,630 |
| 2017-07-20 | $3.58 | $3.59 | $3.55 | $3.59 | $2.85 | 184,857,780 |
| 2017-07-19 | $3.56 | $3.60 | $3.56 | $3.56 | $2.83 | 300,478,190 |
| 2017-07-18 | $3.59 | $3.61 | $3.53 | $3.57 | $2.83 | 319,321,790 |
| 2017-07-17 | $3.50 | $3.63 | $3.49 | $3.60 | $2.86 | 529,429,230 |
| 2017-07-14 | $3.47 | $3.51 | $3.46 | $3.49 | $2.77 | 209,720,100 |
| 2017-07-13 | $3.44 | $3.49 | $3.43 | $3.47 | $2.76 | 312,294,840 |
| 2017-07-12 | $3.57 | $3.62 | $3.56 | $3.59 | $2.85 | 359,688,930 |
| 2017-07-11 | $3.53 | $3.58 | $3.52 | $3.58 | $2.71 | 278,889,690 |
| 2017-07-10 | $3.54 | $3.54 | $3.52 | $3.53 | $2.68 | 134,611,070 |
| 2017-07-07 | $3.52 | $3.54 | $3.52 | $3.54 | $2.68 | 119,731,530 |
| 2017-07-06 | $3.52 | $3.54 | $3.51 | $3.53 | $2.68 | 175,888,320 |
| 2017-07-05 | $3.52 | $3.53 | $3.50 | $3.52 | $2.67 | 162,387,330 |
| 2017-07-04 | $3.52 | $3.53 | $3.50 | $3.52 | $2.67 | 209,252,140 |
| 2017-07-03 | $3.51 | $3.53 | $3.50 | $3.52 | $2.67 | 153,121,660 |
| 2017-06-30 | $3.49 | $3.52 | $3.49 | $3.52 | $2.67 | 145,882,970 |
| 2017-06-29 | $3.48 | $3.51 | $3.47 | $3.50 | $2.65 | 121,992,100 |
| 2017-06-28 | $3.48 | $3.51 | $3.47 | $3.47 | $2.63 | 191,537,310 |
| 2017-06-27 | $3.50 | $3.51 | $3.46 | $3.49 | $2.65 | 274,646,180 |
| 2017-06-26 | $3.51 | $3.56 | $3.49 | $3.50 | $2.65 | 335,907,080 |
| 2017-06-23 | $3.49 | $3.52 | $3.47 | $3.51 | $2.66 | 237,970,010 |
| 2017-06-22 | $3.47 | $3.53 | $3.47 | $3.50 | $2.65 | 355,651,610 |
| 2017-06-21 | $3.47 | $3.49 | $3.46 | $3.47 | $2.63 | 116,429,110 |
| 2017-06-20 | $3.44 | $3.47 | $3.43 | $3.47 | $2.63 | 152,705,860 |
| 2017-06-19 | $3.45 | $3.46 | $3.42 | $3.43 | $2.60 | 217,112,780 |
| 2017-06-16 | $3.44 | $3.46 | $3.43 | $3.45 | $2.62 | 114,531,240 |
| 2017-06-15 | $3.47 | $3.48 | $3.43 | $3.44 | $2.61 | 171,284,920 |
| 2017-06-14 | $3.49 | $3.50 | $3.46 | $3.48 | $2.64 | 115,998,980 |
| 2017-06-13 | $3.48 | $3.50 | $3.46 | $3.49 | $2.65 | 135,701,580 |
| 2017-06-12 | $3.50 | $3.51 | $3.47 | $3.48 | $2.64 | 190,704,420 |
| 2017-06-09 | $3.51 | $3.54 | $3.49 | $3.50 | $2.65 | 266,314,350 |
| 2017-06-08 | $3.50 | $3.52 | $3.47 | $3.51 | $2.66 | 150,493,950 |
| 2017-06-07 | $3.47 | $3.52 | $3.46 | $3.51 | $2.66 | 224,811,960 |
| 2017-06-06 | $3.45 | $3.48 | $3.44 | $3.47 | $2.63 | 147,043,050 |
| 2017-06-05 | $3.56 | $3.57 | $3.43 | $3.46 | $2.62 | 369,873,800 |
| 2017-06-02 | $3.58 | $3.61 | $3.55 | $3.57 | $2.71 | 163,338,280 |
| 2017-06-01 | $3.55 | $3.58 | $3.54 | $3.58 | $2.71 | 193,849,110 |
| 2017-05-31 | $3.50 | $3.57 | $3.50 | $3.54 | $2.68 | 249,434,620 |
| 2017-05-30 | $3.51 | $3.51 | $3.51 | $3.51 | $2.66 | 0 |
| 2017-05-29 | $3.51 | $3.51 | $3.51 | $3.51 | $2.66 | 0 |
| 2017-05-26 | $3.49 | $3.52 | $3.48 | $3.51 | $2.66 | 222,596,430 |
| 2017-05-25 | $3.49 | $3.59 | $3.46 | $3.48 | $2.64 | 548,672,680 |
| 2017-05-24 | $3.49 | $3.51 | $3.47 | $3.50 | $2.65 | 161,139,600 |
| 2017-05-23 | $3.45 | $3.51 | $3.45 | $3.50 | $2.65 | 239,176,840 |
| 2017-05-22 | $3.43 | $3.46 | $3.42 | $3.45 | $2.62 | 128,055,560 |
| 2017-05-19 | $3.42 | $3.44 | $3.41 | $3.43 | $2.60 | 101,788,160 |
| 2017-05-18 | $3.39 | $3.43 | $3.39 | $3.42 | $2.59 | 136,762,410 |
| 2017-05-17 | $3.40 | $3.41 | $3.39 | $3.41 | $2.59 | 187,748,370 |
| 2017-05-16 | $3.44 | $3.44 | $3.39 | $3.41 | $2.59 | 199,943,000 |
| 2017-05-15 | $3.46 | $3.49 | $3.43 | $3.44 | $2.61 | 150,600,500 |
| 2017-05-12 | $3.40 | $3.47 | $3.39 | $3.46 | $2.62 | 286,483,800 |
| 2017-05-11 | $3.37 | $3.43 | $3.37 | $3.41 | $2.59 | 213,515,250 |
| 2017-05-10 | $3.35 | $3.39 | $3.35 | $3.38 | $2.56 | 174,072,810 |
| 2017-05-09 | $3.36 | $3.37 | $3.35 | $3.36 | $2.55 | 111,072,300 |
| 2017-05-08 | $3.32 | $3.37 | $3.31 | $3.37 | $2.55 | 267,158,550 |
| 2017-05-05 | $3.31 | $3.33 | $3.29 | $3.33 | $2.52 | 168,709,180 |
| 2017-05-04 | $3.31 | $3.32 | $3.30 | $3.32 | $2.52 | 85,642,840 |
| 2017-05-03 | $3.33 | $3.33 | $3.30 | $3.31 | $2.51 | 102,842,680 |
| 2017-05-02 | $3.37 | $3.37 | $3.33 | $3.33 | $2.52 | 146,888,880 |
| 2017-05-01 | $3.38 | $3.38 | $3.38 | $3.38 | $2.56 | 0 |
| 2017-04-28 | $3.37 | $3.38 | $3.35 | $3.38 | $2.56 | 163,982,180 |
| 2017-04-27 | $3.34 | $3.39 | $3.34 | $3.38 | $2.56 | 305,639,950 |
| 2017-04-26 | $3.32 | $3.36 | $3.31 | $3.35 | $2.54 | 279,794,570 |
| 2017-04-25 | $3.31 | $3.33 | $3.30 | $3.33 | $2.52 | 150,161,560 |
| 2017-04-24 | $3.28 | $3.32 | $3.28 | $3.32 | $2.52 | 257,519,000 |
| 2017-04-21 | $3.26 | $3.30 | $3.25 | $3.29 | $2.49 | 327,792,360 |
| 2017-04-20 | $3.25 | $3.27 | $3.24 | $3.26 | $2.47 | 144,801,910 |
| 2017-04-19 | $3.26 | $3.27 | $3.23 | $3.25 | $2.46 | 274,228,720 |
| 2017-04-18 | $3.29 | $3.30 | $3.27 | $3.27 | $2.48 | 128,958,410 |
| 2017-04-17 | $3.29 | $3.31 | $3.27 | $3.30 | $2.50 | 226,674,410 |
| 2017-04-14 | $3.32 | $3.32 | $3.28 | $3.31 | $2.51 | 188,707,100 |
| 2017-04-13 | $3.32 | $3.33 | $3.31 | $3.32 | $2.52 | 157,260,790 |
| 2017-04-12 | $3.33 | $3.33 | $3.30 | $3.32 | $2.52 | 221,404,410 |
| 2017-04-11 | $3.33 | $3.34 | $3.31 | $3.34 | $2.53 | 145,569,870 |
| 2017-04-10 | $3.36 | $3.36 | $3.34 | $3.34 | $2.53 | 177,405,740 |
| 2017-04-07 | $3.34 | $3.37 | $3.32 | $3.36 | $2.55 | 267,581,870 |
| 2017-04-06 | $3.35 | $3.35 | $3.32 | $3.34 | $2.53 | 187,654,170 |
| 2017-04-05 | $3.33 | $3.36 | $3.32 | $3.35 | $2.54 | 252,120,650 |
| 2017-04-04 | $3.34 | $3.34 | $3.34 | $3.34 | $2.53 | 0 |
| 2017-04-03 | $3.34 | $3.34 | $3.34 | $3.34 | $2.53 | 0 |
| 2017-03-31 | $3.28 | $3.36 | $3.27 | $3.34 | $2.53 | 418,130,520 |
| 2017-03-30 | $3.29 | $3.30 | $3.26 | $3.29 | $2.49 | 269,849,550 |
| 2017-03-29 | $3.28 | $3.30 | $3.27 | $3.29 | $2.49 | 284,878,420 |
| 2017-03-28 | $3.28 | $3.29 | $3.27 | $3.28 | $2.49 | 113,115,550 |
| 2017-03-27 | $3.24 | $3.29 | $3.24 | $3.28 | $2.49 | 300,351,230 |
| 2017-03-24 | $3.24 | $3.25 | $3.23 | $3.25 | $2.46 | 149,426,650 |
| 2017-03-23 | $3.23 | $3.25 | $3.23 | $3.24 | $2.46 | 167,456,330 |
| 2017-03-22 | $3.24 | $3.25 | $3.22 | $3.24 | $2.46 | 180,504,100 |
| 2017-03-21 | $3.26 | $3.26 | $3.25 | $3.25 | $2.46 | 153,049,010 |
| 2017-03-20 | $3.26 | $3.26 | $3.24 | $3.26 | $2.47 | 150,539,080 |
| 2017-03-17 | $3.27 | $3.28 | $3.24 | $3.26 | $2.47 | 178,306,030 |
| 2017-03-16 | $3.26 | $3.29 | $3.25 | $3.28 | $2.49 | 257,193,710 |
| 2017-03-15 | $3.26 | $3.26 | $3.24 | $3.26 | $2.47 | 118,779,170 |
| 2017-03-14 | $3.25 | $3.27 | $3.25 | $3.26 | $2.47 | 121,986,940 |
| 2017-03-13 | $3.23 | $3.26 | $3.22 | $3.26 | $2.47 | 150,292,830 |
| 2017-03-10 | $3.23 | $3.24 | $3.22 | $3.24 | $2.46 | 130,213,880 |
| 2017-03-09 | $3.24 | $3.25 | $3.23 | $3.23 | $2.45 | 171,183,470 |
| 2017-03-08 | $3.23 | $3.25 | $3.23 | $3.25 | $2.46 | 116,928,430 |
| 2017-03-07 | $3.24 | $3.25 | $3.23 | $3.24 | $2.46 | 113,073,540 |
| 2017-03-06 | $3.24 | $3.25 | $3.23 | $3.24 | $2.46 | 135,016,650 |
| 2017-03-03 | $3.24 | $3.25 | $3.23 | $3.24 | $2.46 | 116,940,440 |
| 2017-03-02 | $3.26 | $3.27 | $3.25 | $3.26 | $2.47 | 113,370,370 |
| 2017-03-01 | $3.25 | $3.27 | $3.25 | $3.26 | $2.47 | 174,962,270 |
| 2017-02-28 | $3.24 | $3.26 | $3.24 | $3.25 | $2.46 | 144,799,910 |
| 2017-02-27 | $3.26 | $3.27 | $3.24 | $3.25 | $2.46 | 158,222,140 |
| 2017-02-24 | $3.27 | $3.28 | $3.26 | $3.27 | $2.48 | 125,103,310 |
| 2017-02-23 | $3.27 | $3.29 | $3.26 | $3.28 | $2.49 | 202,438,750 |
| 2017-02-22 | $3.26 | $3.27 | $3.25 | $3.27 | $2.48 | 221,398,310 |
| 2017-02-21 | $3.27 | $3.29 | $3.26 | $3.27 | $2.48 | 350,056,780 |
| 2017-02-20 | $3.25 | $3.31 | $3.24 | $3.26 | $2.47 | 912,210,260 |
| 2017-02-17 | $3.29 | $3.29 | $3.25 | $3.26 | $2.47 | 214,869,940 |
| 2017-02-16 | $3.29 | $3.30 | $3.27 | $3.29 | $2.49 | 243,804,240 |
| 2017-02-15 | $3.22 | $3.30 | $3.21 | $3.29 | $2.49 | 497,143,910 |
| 2017-02-14 | $3.22 | $3.23 | $3.21 | $3.22 | $2.44 | 86,673,120 |
| 2017-02-13 | $3.20 | $3.23 | $3.19 | $3.22 | $2.44 | 176,128,840 |
| 2017-02-10 | $3.19 | $3.20 | $3.18 | $3.20 | $2.43 | 149,270,770 |
| 2017-02-09 | $3.17 | $3.19 | $3.17 | $3.18 | $2.41 | 113,199,980 |
| 2017-02-08 | $3.17 | $3.18 | $3.16 | $3.18 | $2.41 | 116,506,100 |
| 2017-02-07 | $3.18 | $3.19 | $3.17 | $3.17 | $2.40 | 91,980,940 |
| 2017-02-06 | $3.19 | $3.19 | $3.17 | $3.18 | $2.41 | 106,306,090 |
| 2017-02-03 | $3.21 | $3.21 | $3.18 | $3.18 | $2.41 | 88,652,600 |
| 2017-02-02 | $3.21 | $3.21 | $3.21 | $3.21 | $2.43 | 0 |
| 2017-02-01 | $3.21 | $3.21 | $3.21 | $3.21 | $2.43 | 0 |
| 2017-01-31 | $3.21 | $3.21 | $3.21 | $3.21 | $2.43 | 0 |
| 2017-01-30 | $3.21 | $3.21 | $3.21 | $3.21 | $2.43 | 0 |
| 2017-01-27 | $3.21 | $3.21 | $3.21 | $3.21 | $2.43 | 0 |
| 2017-01-26 | $3.19 | $3.21 | $3.19 | $3.21 | $2.43 | 98,947,850 |
| 2017-01-25 | $3.18 | $3.19 | $3.18 | $3.19 | $2.42 | 84,775,030 |
| 2017-01-24 | $3.16 | $3.19 | $3.16 | $3.18 | $2.41 | 144,529,890 |
| 2017-01-23 | $3.16 | $3.17 | $3.16 | $3.17 | $2.40 | 119,371,910 |
| 2017-01-20 | $3.15 | $3.17 | $3.15 | $3.16 | $2.40 | 104,237,950 |
| 2017-01-19 | $3.15 | $3.17 | $3.15 | $3.16 | $2.40 | 167,112,900 |
| 2017-01-18 | $3.15 | $3.16 | $3.14 | $3.15 | $2.39 | 129,814,360 |
| 2017-01-17 | $3.15 | $3.15 | $3.14 | $3.15 | $2.39 | 109,513,820 |
| 2017-01-16 | $3.12 | $3.19 | $3.11 | $3.16 | $2.40 | 591,583,760 |
| 2017-01-13 | $3.11 | $3.13 | $3.11 | $3.12 | $2.37 | 191,591,850 |
| 2017-01-12 | $3.12 | $3.12 | $3.11 | $3.12 | $2.37 | 70,075,470 |
| 2017-01-11 | $3.12 | $3.13 | $3.11 | $3.12 | $2.37 | 133,704,110 |
| 2017-01-10 | $3.12 | $3.13 | $3.12 | $3.13 | $2.37 | 111,609,420 |
| 2017-01-09 | $3.13 | $3.13 | $3.12 | $3.13 | $2.37 | 119,532,780 |
| 2017-01-06 | $3.13 | $3.13 | $3.12 | $3.13 | $2.37 | 102,296,720 |
| 2017-01-05 | $3.13 | $3.14 | $3.12 | $3.13 | $2.37 | 109,437,940 |
| 2017-01-04 | $3.12 | $3.14 | $3.11 | $3.12 | $2.37 | 170,690,300 |
| 2017-01-03 | $3.10 | $3.13 | $3.09 | $3.12 | $2.37 | 196,745,140 |
| 2017-01-02 | $3.10 | $3.10 | $3.10 | $3.10 | $2.35 | 0 |
| 2016-12-30 | $3.10 | $3.11 | $3.09 | $3.10 | $2.35 | 208,957,660 |
| 2016-12-29 | $3.09 | $3.10 | $3.09 | $3.09 | $2.34 | 165,922,940 |
| 2016-12-28 | $3.11 | $3.12 | $3.09 | $3.10 | $2.35 | 129,494,610 |
| 2016-12-27 | $3.12 | $3.13 | $3.11 | $3.11 | $2.36 | 69,413,050 |
| 2016-12-26 | $3.11 | $3.13 | $3.09 | $3.13 | $2.37 | 150,179,610 |
| 2016-12-23 | $3.12 | $3.13 | $3.11 | $3.12 | $2.37 | 92,872,280 |
| 2016-12-22 | $3.13 | $3.13 | $3.11 | $3.13 | $2.37 | 77,549,700 |
| 2016-12-21 | $3.12 | $3.14 | $3.12 | $3.13 | $2.37 | 153,741,770 |
| 2016-12-20 | $3.14 | $3.15 | $3.10 | $3.12 | $2.37 | 186,492,000 |
| 2016-12-19 | $3.15 | $3.16 | $3.13 | $3.14 | $2.38 | 131,827,550 |
| 2016-12-16 | $3.15 | $3.17 | $3.14 | $3.15 | $2.39 | 222,400,530 |
| 2016-12-15 | $3.20 | $3.21 | $3.15 | $3.17 | $2.40 | 279,745,550 |
| 2016-12-14 | $3.21 | $3.23 | $3.20 | $3.21 | $2.43 | 262,273,110 |
| 2016-12-13 | $3.24 | $3.25 | $3.19 | $3.21 | $2.43 | 317,417,260 |
| 2016-12-12 | $3.26 | $3.31 | $3.21 | $3.26 | $2.47 | 529,845,530 |
| 2016-12-09 | $3.23 | $3.29 | $3.23 | $3.27 | $2.48 | 406,737,160 |
| 2016-12-08 | $3.24 | $3.25 | $3.22 | $3.24 | $2.46 | 159,378,390 |
| 2016-12-07 | $3.24 | $3.25 | $3.23 | $3.24 | $2.46 | 114,615,590 |
| 2016-12-06 | $3.24 | $3.25 | $3.23 | $3.25 | $2.46 | 190,380,680 |
| 2016-12-05 | $3.21 | $3.25 | $3.20 | $3.24 | $2.46 | 269,141,240 |
| 2016-12-02 | $3.22 | $3.23 | $3.19 | $3.22 | $2.44 | 328,466,510 |
| 2016-12-01 | $3.21 | $3.23 | $3.20 | $3.22 | $2.44 | 188,386,350 |
| 2016-11-30 | $3.23 | $3.23 | $3.20 | $3.21 | $2.43 | 192,196,690 |
| 2016-11-29 | $3.21 | $3.24 | $3.20 | $3.23 | $2.45 | 235,999,230 |
| 2016-11-28 | $3.22 | $3.26 | $3.20 | $3.22 | $2.44 | 576,308,090 |
| 2016-11-25 | $3.19 | $3.22 | $3.19 | $3.22 | $2.44 | 217,657,410 |
| 2016-11-24 | $3.20 | $3.21 | $3.18 | $3.19 | $2.42 | 130,423,730 |
| 2016-11-23 | $3.19 | $3.22 | $3.18 | $3.21 | $2.43 | 382,595,130 |
| 2016-11-22 | $3.18 | $3.20 | $3.17 | $3.19 | $2.42 | 205,152,960 |
| 2016-11-21 | $3.16 | $3.18 | $3.15 | $3.18 | $2.41 | 165,474,110 |
| 2016-11-18 | $3.16 | $3.17 | $3.15 | $3.17 | $2.40 | 61,143,600 |
| 2016-11-17 | $3.16 | $3.17 | $3.15 | $3.16 | $2.40 | 61,158,520 |
| 2016-11-16 | $3.16 | $3.17 | $3.16 | $3.16 | $2.40 | 70,128,050 |
| 2016-11-15 | $3.17 | $3.18 | $3.15 | $3.16 | $2.40 | 121,691,540 |
| 2016-11-14 | $3.16 | $3.18 | $3.15 | $3.17 | $2.40 | 112,898,670 |
| 2016-11-11 | $3.16 | $3.17 | $3.15 | $3.17 | $2.40 | 118,755,350 |
| 2016-11-10 | $3.16 | $3.17 | $3.15 | $3.17 | $2.40 | 66,484,280 |
| 2016-11-09 | $3.18 | $3.18 | $3.14 | $3.15 | $2.39 | 159,785,370 |
| 2016-11-08 | $3.16 | $3.19 | $3.15 | $3.18 | $2.41 | 162,749,330 |
| 2016-11-07 | $3.15 | $3.16 | $3.14 | $3.16 | $2.40 | 84,575,750 |
| 2016-11-04 | $3.15 | $3.16 | $3.14 | $3.15 | $2.39 | 78,585,050 |
| 2016-11-03 | $3.15 | $3.16 | $3.14 | $3.15 | $2.39 | 61,370,320 |
| 2016-11-02 | $3.16 | $3.17 | $3.15 | $3.16 | $2.40 | 56,221,320 |
| 2016-11-01 | $3.16 | $3.17 | $3.15 | $3.17 | $2.40 | 58,970,740 |
| 2016-10-31 | $3.16 | $3.17 | $3.14 | $3.16 | $2.40 | 0 |
| 2016-10-28 | $3.15 | $3.17 | $3.15 | $3.17 | $2.40 | 75,342,850 |
| 2016-10-27 | $3.16 | $3.17 | $3.14 | $3.15 | $2.39 | 60,076,540 |
| 2016-10-26 | $3.18 | $3.19 | $3.16 | $3.16 | $2.40 | 58,386,840 |
| 2016-10-25 | $3.17 | $3.19 | $3.16 | $3.18 | $2.41 | 122,688,280 |
| 2016-10-24 | $3.14 | $3.19 | $3.14 | $3.17 | $2.40 | 158,085,860 |
| 2016-10-21 | $3.14 | $3.15 | $3.13 | $3.14 | $2.38 | 61,694,050 |
| 2016-10-20 | $3.15 | $3.15 | $3.14 | $3.14 | $2.38 | 35,978,870 |
| 2016-10-19 | $3.14 | $3.15 | $3.14 | $3.14 | $2.38 | 51,461,300 |
| 2016-10-18 | $3.13 | $3.15 | $3.12 | $3.14 | $2.38 | 96,381,050 |
| 2016-10-17 | $3.14 | $3.14 | $3.12 | $3.13 | $2.37 | 64,333,370 |
| 2016-10-14 | $3.14 | $3.14 | $3.13 | $3.14 | $2.38 | 39,449,640 |
| 2016-10-13 | $3.14 | $3.15 | $3.13 | $3.14 | $2.38 | 64,381,470 |
| 2016-10-12 | $3.14 | $3.15 | $3.14 | $3.14 | $2.38 | 59,452,880 |
| 2016-10-11 | $3.15 | $3.15 | $3.14 | $3.14 | $2.38 | 65,399,180 |
| 2016-10-10 | $3.14 | $3.15 | $3.13 | $3.15 | $2.39 | 114,761,880 |
| 2016-10-07 | $3.13 | $3.13 | $3.13 | $3.13 | $2.37 | 0 |
| 2016-10-06 | $3.13 | $3.13 | $3.13 | $3.13 | $2.37 | 0 |
| 2016-10-05 | $3.13 | $3.13 | $3.13 | $3.13 | $2.37 | 0 |
| 2016-10-04 | $3.13 | $3.13 | $3.13 | $3.13 | $2.37 | 0 |
| 2016-10-03 | $3.13 | $3.13 | $3.13 | $3.13 | $2.37 | 0 |
| 2016-09-30 | $3.14 | $3.14 | $3.13 | $3.13 | $2.37 | 33,962,240 |
| 2016-09-29 | $3.13 | $3.14 | $3.13 | $3.14 | $2.38 | 45,060,000 |
| 2016-09-28 | $3.14 | $3.15 | $3.13 | $3.13 | $2.37 | 47,569,840 |
| 2016-09-27 | $3.12 | $3.15 | $3.11 | $3.15 | $2.39 | 86,341,550 |
| 2016-09-26 | $3.14 | $3.15 | $3.11 | $3.12 | $2.37 | 84,775,160 |
| 2016-09-23 | $3.14 | $3.15 | $3.14 | $3.15 | $2.39 | 40,570,000 |
| 2016-09-22 | $3.14 | $3.15 | $3.13 | $3.14 | $2.38 | 62,899,820 |
| 2016-09-21 | $3.12 | $3.14 | $3.12 | $3.13 | $2.37 | 75,293,130 |
| 2016-09-20 | $3.12 | $3.13 | $3.11 | $3.12 | $2.37 | 71,121,000 |
| 2016-09-19 | $3.11 | $3.13 | $3.11 | $3.12 | $2.37 | 69,143,780 |
| 2016-09-16 | $3.11 | $3.11 | $3.11 | $3.11 | $2.36 | 0 |
| 2016-09-15 | $3.11 | $3.11 | $3.11 | $3.11 | $2.36 | 0 |
| 2016-09-14 | $3.14 | $3.15 | $3.10 | $3.11 | $2.36 | 93,511,750 |
| 2016-09-13 | $3.15 | $3.16 | $3.13 | $3.15 | $2.39 | 85,634,340 |
| 2016-09-12 | $3.18 | $3.18 | $3.13 | $3.14 | $2.38 | 160,720,620 |
| 2016-09-09 | $3.19 | $3.20 | $3.18 | $3.19 | $2.42 | 68,568,390 |
| 2016-09-08 | $3.20 | $3.21 | $3.19 | $3.20 | $2.43 | 81,824,370 |
| 2016-09-07 | $3.20 | $3.21 | $3.19 | $3.20 | $2.43 | 95,702,630 |
| 2016-09-06 | $3.20 | $3.22 | $3.19 | $3.20 | $2.43 | 112,287,620 |
| 2016-09-05 | $3.19 | $3.21 | $3.18 | $3.19 | $2.42 | 101,759,300 |
| 2016-09-02 | $3.18 | $3.20 | $3.18 | $3.19 | $2.42 | 122,936,770 |
| 2016-09-01 | $3.20 | $3.21 | $3.18 | $3.18 | $2.41 | 115,587,680 |
| 2016-08-31 | $3.21 | $3.21 | $3.19 | $3.21 | $2.43 | 61,647,960 |
| 2016-08-30 | $3.18 | $3.21 | $3.17 | $3.21 | $2.43 | 106,156,070 |
| 2016-08-29 | $3.20 | $3.21 | $3.17 | $3.18 | $2.41 | 95,611,940 |
| 2016-08-26 | $3.21 | $3.22 | $3.20 | $3.20 | $2.43 | 55,690,780 |
| 2016-08-25 | $3.20 | $3.22 | $3.19 | $3.22 | $2.44 | 90,156,650 |
| 2016-08-24 | $3.21 | $3.22 | $3.20 | $3.21 | $2.43 | 85,073,060 |
| 2016-08-23 | $3.20 | $3.23 | $3.19 | $3.21 | $2.43 | 127,377,520 |
| 2016-08-22 | $3.18 | $3.21 | $3.17 | $3.20 | $2.43 | 151,831,430 |
| 2016-08-19 | $3.18 | $3.19 | $3.17 | $3.18 | $2.41 | 60,776,700 |
| 2016-08-18 | $3.18 | $3.19 | $3.17 | $3.18 | $2.41 | 91,453,650 |
| 2016-08-17 | $3.20 | $3.20 | $3.17 | $3.18 | $2.41 | 95,122,070 |
| 2016-08-16 | $3.26 | $3.26 | $3.18 | $3.20 | $2.43 | 319,968,650 |
| 2016-08-15 | $3.22 | $3.29 | $3.21 | $3.25 | $2.46 | 268,905,610 |
| 2016-08-12 | $3.16 | $3.21 | $3.15 | $3.21 | $2.43 | 222,881,680 |
| 2016-08-11 | $3.14 | $3.19 | $3.13 | $3.16 | $2.40 | 204,257,330 |
| 2016-08-10 | $3.13 | $3.14 | $3.12 | $3.14 | $2.38 | 71,929,200 |
| 2016-08-09 | $3.12 | $3.14 | $3.11 | $3.13 | $2.37 | 134,206,980 |
| 2016-08-08 | $3.11 | $3.12 | $3.10 | $3.12 | $2.37 | 74,935,410 |
| 2016-08-05 | $3.11 | $3.12 | $3.10 | $3.12 | $2.37 | 62,573,060 |
| 2016-08-04 | $3.12 | $3.12 | $3.10 | $3.12 | $2.37 | 92,000,550 |
| 2016-08-03 | $3.11 | $3.12 | $3.11 | $3.11 | $2.36 | 45,542,310 |
| 2016-08-02 | $3.11 | $3.12 | $3.11 | $3.12 | $2.37 | 61,500,970 |
| 2016-08-01 | $3.10 | $3.12 | $3.10 | $3.12 | $2.37 | 111,596,430 |
| 2016-07-29 | $3.11 | $3.11 | $3.10 | $3.11 | $2.36 | 48,203,840 |
| 2016-07-28 | $3.11 | $3.11 | $3.10 | $3.10 | $2.35 | 62,827,750 |
| 2016-07-27 | $3.12 | $3.12 | $3.08 | $3.12 | $2.37 | 161,162,060 |
| 2016-07-26 | $3.09 | $3.12 | $3.09 | $3.12 | $2.37 | 72,561,300 |
| 2016-07-25 | $3.08 | $3.10 | $3.08 | $3.10 | $2.35 | 72,608,620 |
| 2016-07-22 | $3.10 | $3.10 | $3.08 | $3.09 | $2.34 | 59,655,940 |
| 2016-07-21 | $3.09 | $3.11 | $3.08 | $3.10 | $2.35 | 65,674,020 |
| 2016-07-20 | $3.10 | $3.11 | $3.08 | $3.09 | $2.34 | 67,466,720 |
| 2016-07-19 | $3.12 | $3.13 | $3.10 | $3.10 | $2.35 | 95,579,130 |
| 2016-07-18 | $3.11 | $3.14 | $3.11 | $3.12 | $2.37 | 122,083,080 |
| 2016-07-15 | $3.12 | $3.13 | $3.11 | $3.12 | $2.37 | 88,991,440 |
| 2016-07-14 | $3.14 | $3.14 | $3.11 | $3.12 | $2.37 | 104,013,120 |
| 2016-07-13 | $3.12 | $3.16 | $3.11 | $3.15 | $2.39 | 177,260,780 |
| 2016-07-12 | $3.08 | $3.14 | $3.08 | $3.13 | $2.37 | 147,877,930 |
| 2016-07-11 | $3.08 | $3.10 | $3.07 | $3.08 | $2.33 | 76,033,200 |
| 2016-07-08 | $3.09 | $3.10 | $3.07 | $3.07 | $2.33 | 86,560,610 |
| 2016-07-07 | $3.12 | $3.12 | $3.09 | $3.10 | $2.35 | 159,307,880 |
| 2016-07-06 | $3.27 | $3.29 | $3.25 | $3.28 | $2.36 | 153,789,500 |
| 2016-07-05 | $3.27 | $3.28 | $3.25 | $3.27 | $2.24 | 89,546,910 |
| 2016-07-04 | $3.22 | $3.27 | $3.21 | $3.27 | $2.24 | 109,684,870 |
| 2016-07-01 | $3.21 | $3.23 | $3.20 | $3.22 | $2.20 | 80,896,220 |
| 2016-06-30 | $3.19 | $3.21 | $3.18 | $3.20 | $2.19 | 108,019,320 |
| 2016-06-29 | $3.17 | $3.19 | $3.16 | $3.18 | $2.17 | 68,868,500 |
| 2016-06-28 | $3.16 | $3.17 | $3.15 | $3.17 | $2.17 | 49,843,140 |
| 2016-06-27 | $3.16 | $3.17 | $3.15 | $3.17 | $2.17 | 56,943,800 |
| 2016-06-24 | $3.18 | $3.19 | $3.15 | $3.17 | $2.17 | 82,645,970 |
| 2016-06-23 | $3.18 | $3.19 | $3.17 | $3.18 | $2.17 | 56,892,490 |
| 2016-06-22 | $3.17 | $3.18 | $3.16 | $3.17 | $2.17 | 71,536,470 |
| 2016-06-21 | $3.17 | $3.18 | $3.16 | $3.17 | $2.17 | 55,378,300 |
| 2016-06-20 | $3.18 | $3.18 | $3.16 | $3.18 | $2.17 | 40,558,590 |
| 2016-06-17 | $3.16 | $3.18 | $3.15 | $3.17 | $2.17 | 67,923,180 |
| 2016-06-16 | $3.16 | $3.17 | $3.15 | $3.16 | $2.16 | 59,561,970 |
| 2016-06-15 | $3.15 | $3.18 | $3.14 | $3.16 | $2.16 | 75,842,420 |
| 2016-06-14 | $3.14 | $3.18 | $3.14 | $3.16 | $2.16 | 88,728,190 |
| 2016-06-13 | $3.16 | $3.18 | $3.14 | $3.15 | $2.15 | 95,433,990 |
| 2016-06-10 | $3.18 | $3.18 | $3.18 | $3.18 | $2.17 | 0 |
| 2016-06-09 | $3.18 | $3.18 | $3.18 | $3.18 | $2.17 | 0 |
| 2016-06-08 | $3.18 | $3.18 | $3.16 | $3.18 | $2.17 | 61,774,460 |
| 2016-06-07 | $3.19 | $3.19 | $3.17 | $3.17 | $2.17 | 49,912,400 |
| 2016-06-06 | $3.19 | $3.19 | $3.17 | $3.18 | $2.17 | 67,287,940 |
| 2016-06-03 | $3.17 | $3.19 | $3.15 | $3.19 | $2.18 | 83,598,680 |
| 2016-06-02 | $3.16 | $3.17 | $3.16 | $3.16 | $2.16 | 63,400,110 |
| 2016-06-01 | $3.19 | $3.19 | $3.19 | $3.19 | $2.18 | 0 |
| 2016-05-31 | $3.12 | $3.20 | $3.12 | $3.19 | $2.18 | 153,315,790 |
| 2016-05-30 | $3.11 | $3.13 | $3.09 | $3.13 | $2.14 | 78,085,850 |
| 2016-05-27 | $3.10 | $3.11 | $3.09 | $3.10 | $2.12 | 66,533,370 |
| 2016-05-26 | $3.10 | $3.11 | $3.09 | $3.10 | $2.12 | 70,441,920 |
| 2016-05-25 | $3.10 | $3.11 | $3.09 | $3.10 | $2.12 | 44,418,680 |
| 2016-05-24 | $3.10 | $3.10 | $3.08 | $3.09 | $2.11 | 55,033,430 |
| 2016-05-23 | $3.08 | $3.10 | $3.07 | $3.09 | $2.11 | 84,463,420 |
| 2016-05-20 | $3.07 | $3.08 | $3.06 | $3.08 | $2.11 | 76,828,480 |
| 2016-05-19 | $3.06 | $3.08 | $3.05 | $3.07 | $2.10 | 90,608,090 |
| 2016-05-18 | $3.05 | $3.07 | $3.03 | $3.06 | $2.09 | 137,448,770 |
| 2016-05-17 | $3.06 | $3.06 | $3.05 | $3.06 | $2.09 | 57,909,590 |
| 2016-05-16 | $3.05 | $3.06 | $3.04 | $3.06 | $2.09 | 47,121,240 |
| 2016-05-13 | $3.05 | $3.07 | $3.04 | $3.05 | $2.09 | 69,974,230 |
| 2016-05-12 | $3.06 | $3.07 | $3.04 | $3.05 | $2.09 | 83,904,530 |
| 2016-05-11 | $3.07 | $3.08 | $3.05 | $3.07 | $2.10 | 94,672,030 |
| 2016-05-10 | $3.06 | $3.08 | $3.05 | $3.07 | $2.10 | 85,097,740 |
| 2016-05-09 | $3.10 | $3.10 | $3.06 | $3.07 | $2.10 | 97,234,760 |
| 2016-05-06 | $3.13 | $3.13 | $3.10 | $3.10 | $2.12 | 114,428,570 |
| 2016-05-05 | $3.13 | $3.13 | $3.11 | $3.13 | $2.14 | 67,952,930 |
| 2016-05-04 | $3.13 | $3.14 | $3.12 | $3.13 | $2.14 | 70,887,850 |
| 2016-05-03 | $3.12 | $3.15 | $3.11 | $3.14 | $2.15 | 108,140,340 |
| 2016-05-02 | $3.12 | $3.12 | $3.12 | $3.12 | $2.13 | 0 |
| 2016-04-29 | $3.12 | $3.13 | $3.11 | $3.12 | $2.13 | 70,840,650 |
| 2016-04-28 | $3.13 | $3.14 | $3.12 | $3.13 | $2.14 | 60,728,490 |
| 2016-04-27 | $3.14 | $3.14 | $3.12 | $3.12 | $2.13 | 40,774,000 |
| 2016-04-26 | $3.13 | $3.14 | $3.12 | $3.13 | $2.14 | 55,355,840 |
| 2016-04-25 | $3.13 | $3.14 | $3.10 | $3.13 | $2.14 | 80,715,870 |
| 2016-04-22 | $3.11 | $3.14 | $3.11 | $3.13 | $2.14 | 84,042,300 |
| 2016-04-21 | $3.13 | $3.14 | $3.11 | $3.11 | $2.13 | 77,542,570 |
| 2016-04-20 | $3.16 | $3.17 | $3.08 | $3.14 | $2.15 | 238,400,690 |
| 2016-04-19 | $3.16 | $3.17 | $3.15 | $3.16 | $2.16 | 68,066,750 |
| 2016-04-18 | $3.17 | $3.18 | $3.15 | $3.16 | $2.16 | 77,449,650 |
| 2016-04-15 | $3.19 | $3.20 | $3.17 | $3.18 | $2.17 | 72,866,590 |
| 2016-04-14 | $3.20 | $3.21 | $3.18 | $3.19 | $2.18 | 74,704,130 |
| 2016-04-13 | $3.16 | $3.21 | $3.16 | $3.19 | $2.18 | 190,848,390 |
| 2016-04-12 | $3.17 | $3.18 | $3.15 | $3.16 | $2.16 | 61,799,220 |
| 2016-04-11 | $3.15 | $3.19 | $3.15 | $3.17 | $2.17 | 98,695,040 |
| 2016-04-08 | $3.15 | $3.17 | $3.14 | $3.16 | $2.16 | 77,771,450 |
| 2016-04-07 | $3.19 | $3.19 | $3.15 | $3.16 | $2.16 | 85,265,480 |
| 2016-04-06 | $3.19 | $3.20 | $3.18 | $3.18 | $2.17 | 80,577,680 |
| 2016-04-05 | $3.18 | $3.22 | $3.17 | $3.21 | $2.20 | 154,261,930 |
| 2016-04-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.19 | 0 |
| 2016-04-01 | $3.19 | $3.21 | $3.16 | $3.20 | $2.19 | 115,540,570 |
| 2016-03-31 | $3.20 | $3.21 | $3.18 | $3.20 | $2.19 | 82,084,460 |
| 2016-03-30 | $3.16 | $3.21 | $3.15 | $3.20 | $2.19 | 125,128,850 |
| 2016-03-29 | $3.16 | $3.17 | $3.14 | $3.15 | $2.15 | 107,390,440 |
| 2016-03-28 | $3.16 | $3.18 | $3.15 | $3.15 | $2.15 | 85,593,470 |
| 2016-03-25 | $3.16 | $3.18 | $3.15 | $3.16 | $2.16 | 56,264,420 |
| 2016-03-24 | $3.18 | $3.18 | $3.15 | $3.16 | $2.16 | 80,972,360 |
| 2016-03-23 | $3.18 | $3.20 | $3.17 | $3.18 | $2.17 | 92,469,600 |
| 2016-03-22 | $3.21 | $3.22 | $3.18 | $3.18 | $2.17 | 120,630,300 |
| 2016-03-21 | $3.21 | $3.23 | $3.20 | $3.21 | $2.20 | 244,457,300 |
| 2016-03-18 | $3.22 | $3.22 | $3.19 | $3.22 | $2.20 | 229,670,450 |
| 2016-03-17 | $3.24 | $3.25 | $3.20 | $3.21 | $2.20 | 178,954,400 |
| 2016-03-16 | $3.17 | $3.25 | $3.17 | $3.25 | $2.22 | 452,161,580 |
| 2016-03-15 | $3.19 | $3.20 | $3.14 | $3.19 | $2.18 | 178,768,170 |
| 2016-03-14 | $3.18 | $3.20 | $3.16 | $3.19 | $2.18 | 147,144,610 |
| 2016-03-11 | $3.14 | $3.20 | $3.13 | $3.19 | $2.18 | 138,208,560 |
| 2016-03-10 | $3.18 | $3.19 | $3.14 | $3.15 | $2.15 | 117,998,590 |
| 2016-03-09 | $3.15 | $3.22 | $3.12 | $3.21 | $2.20 | 231,588,340 |
| 2016-03-08 | $3.17 | $3.19 | $3.09 | $3.18 | $2.17 | 224,940,800 |
| 2016-03-07 | $3.18 | $3.19 | $3.15 | $3.18 | $2.17 | 170,029,580 |
| 2016-03-04 | $3.07 | $3.21 | $3.05 | $3.20 | $2.19 | 527,131,150 |
| 2016-03-03 | $3.04 | $3.08 | $3.03 | $3.08 | $2.11 | 186,818,830 |
| 2016-03-02 | $3.00 | $3.05 | $2.99 | $3.05 | $2.09 | 220,580,180 |
| 2016-03-01 | $2.98 | $3.01 | $2.96 | $2.99 | $2.04 | 142,663,210 |
| 2016-02-29 | $2.95 | $2.99 | $2.91 | $2.99 | $2.04 | 260,584,610 |
| 2016-02-26 | $2.93 | $2.97 | $2.92 | $2.96 | $2.02 | 140,532,470 |
| 2016-02-25 | $2.98 | $2.98 | $2.90 | $2.92 | $2.00 | 231,515,190 |
| 2016-02-24 | $2.96 | $2.99 | $2.96 | $2.98 | $2.04 | 95,247,890 |
| 2016-02-23 | $3.00 | $3.00 | $2.96 | $2.98 | $2.04 | 126,381,160 |
| 2016-02-22 | $2.98 | $3.03 | $2.96 | $3.00 | $2.05 | 167,722,950 |
| 2016-02-19 | $2.96 | $2.98 | $2.94 | $2.95 | $2.02 | 122,387,770 |
| 2016-02-18 | $2.98 | $2.98 | $2.95 | $2.97 | $2.03 | 146,301,360 |
| 2016-02-17 | $2.94 | $2.98 | $2.93 | $2.97 | $2.03 | 138,060,750 |
| 2016-02-16 | $2.90 | $2.95 | $2.89 | $2.94 | $2.01 | 128,065,210 |
| 2016-02-15 | $2.87 | $2.91 | $2.85 | $2.89 | $1.98 | 91,231,110 |
| 2016-02-12 | $2.92 | $2.92 | $2.92 | $2.92 | $2.00 | 0 |
| 2016-02-11 | $2.92 | $2.92 | $2.92 | $2.92 | $2.00 | 0 |
| 2016-02-10 | $2.92 | $2.92 | $2.92 | $2.92 | $2.00 | 0 |
| 2016-02-09 | $2.92 | $2.92 | $2.92 | $2.92 | $2.00 | 0 |
| 2016-02-08 | $2.92 | $2.92 | $2.92 | $2.92 | $2.00 | 0 |
| 2016-02-05 | $2.93 | $2.94 | $2.91 | $2.92 | $2.00 | 65,693,010 |
| 2016-02-04 | $2.93 | $2.95 | $2.92 | $2.93 | $2.00 | 86,465,180 |
| 2016-02-03 | $2.94 | $2.95 | $2.90 | $2.92 | $2.00 | 104,308,970 |
| 2016-02-02 | $2.94 | $2.97 | $2.93 | $2.96 | $2.02 | 118,978,570 |
| 2016-02-01 | $2.99 | $2.99 | $2.92 | $2.94 | $2.01 | 100,792,970 |
| 2016-01-29 | $2.91 | $3.00 | $2.91 | $2.99 | $2.04 | 198,777,080 |
| 2016-01-28 | $2.95 | $2.96 | $2.91 | $2.91 | $1.99 | 159,022,590 |
| 2016-01-27 | $2.95 | $2.97 | $2.89 | $2.95 | $2.02 | 239,965,020 |
| 2016-01-26 | $3.08 | $3.09 | $2.93 | $2.95 | $2.02 | 220,748,680 |
| 2016-01-25 | $3.09 | $3.10 | $3.07 | $3.10 | $2.12 | 161,366,520 |
| 2016-01-22 | $3.10 | $3.11 | $3.07 | $3.11 | $2.13 | 151,552,020 |
| 2016-01-21 | $3.08 | $3.13 | $3.08 | $3.09 | $2.11 | 172,707,110 |
| 2016-01-20 | $3.10 | $3.12 | $3.08 | $3.11 | $2.13 | 188,436,820 |
| 2016-01-19 | $3.08 | $3.12 | $3.06 | $3.11 | $2.13 | 143,495,730 |
| 2016-01-18 | $3.05 | $3.11 | $3.03 | $3.07 | $2.10 | 213,964,440 |
| 2016-01-15 | $3.11 | $3.11 | $3.06 | $3.07 | $2.10 | 214,673,800 |
| 2016-01-14 | $3.09 | $3.12 | $3.06 | $3.12 | $2.13 | 273,862,610 |
| 2016-01-13 | $3.13 | $3.15 | $3.11 | $3.12 | $2.13 | 153,620,760 |
| 2016-01-12 | $3.11 | $3.14 | $3.09 | $3.13 | $2.14 | 176,341,920 |
| 2016-01-11 | $3.14 | $3.15 | $3.09 | $3.09 | $2.11 | 286,388,560 |
| 2016-01-08 | $3.14 | $3.17 | $3.11 | $3.16 | $2.16 | 269,691,050 |
| 2016-01-07 | $3.16 | $3.17 | $3.10 | $3.11 | $2.13 | 67,693,020 |
| 2016-01-06 | $3.15 | $3.19 | $3.14 | $3.18 | $2.17 | 168,419,990 |
| 2016-01-05 | $3.10 | $3.17 | $3.08 | $3.16 | $2.16 | 321,545,620 |
| 2016-01-04 | $3.24 | $3.24 | $3.11 | $3.12 | $2.13 | 191,312,700 |
| 2016-01-01 | $3.23 | $3.23 | $3.23 | $3.23 | $2.21 | 0 |
| 2015-12-31 | $3.23 | $3.25 | $3.22 | $3.23 | $2.21 | 158,248,130 |
| 2015-12-30 | $3.23 | $3.24 | $3.21 | $3.23 | $2.21 | 126,880,330 |
| 2015-12-29 | $3.21 | $3.24 | $3.20 | $3.24 | $2.22 | 145,928,280 |
| 2015-12-28 | $3.27 | $3.28 | $3.20 | $3.20 | $2.19 | 254,659,900 |
| 2015-12-25 | $3.28 | $3.29 | $3.26 | $3.27 | $2.24 | 121,916,670 |
| 2015-12-24 | $3.30 | $3.31 | $3.25 | $3.28 | $2.24 | 247,053,930 |
| 2015-12-23 | $3.30 | $3.34 | $3.28 | $3.30 | $2.26 | 263,533,870 |
| 2015-12-22 | $3.31 | $3.32 | $3.28 | $3.31 | $2.26 | 181,691,230 |
| 2015-12-21 | $3.26 | $3.34 | $3.26 | $3.31 | $2.26 | 357,199,460 |
| 2015-12-18 | $3.25 | $3.34 | $3.25 | $3.28 | $2.24 | 271,338,760 |
| 2015-12-17 | $3.24 | $3.28 | $3.24 | $3.27 | $2.24 | 211,274,050 |
| 2015-12-16 | $3.25 | $3.26 | $3.23 | $3.24 | $2.22 | 112,936,080 |
| 2015-12-15 | $3.27 | $3.28 | $3.23 | $3.24 | $2.22 | 127,982,770 |
| 2015-12-14 | $3.20 | $3.28 | $3.20 | $3.28 | $2.24 | 277,725,630 |
| 2015-12-11 | $3.21 | $3.24 | $3.19 | $3.23 | $2.21 | 242,398,580 |
| 2015-12-10 | $3.22 | $3.26 | $3.20 | $3.23 | $2.21 | 175,665,670 |
| 2015-12-09 | $3.19 | $3.25 | $3.18 | $3.23 | $2.21 | 160,781,230 |
| 2015-12-08 | $3.25 | $3.26 | $3.18 | $3.21 | $2.20 | 239,619,890 |
| 2015-12-07 | $3.30 | $3.31 | $3.26 | $3.27 | $2.24 | 177,933,180 |
| 2015-12-04 | $3.32 | $3.34 | $3.28 | $3.30 | $2.26 | 549,862,400 |
| 2015-12-03 | $3.22 | $3.39 | $3.21 | $3.34 | $2.28 | 1,064,056,420 |
| 2015-12-02 | $3.12 | $3.25 | $3.11 | $3.24 | $2.22 | 663,576,740 |
| 2015-12-01 | $3.14 | $3.14 | $3.11 | $3.12 | $2.13 | 205,291,450 |
| 2015-11-30 | $3.13 | $3.17 | $3.11 | $3.15 | $2.15 | 327,123,990 |
| 2015-11-27 | $3.21 | $3.22 | $3.10 | $3.13 | $2.14 | 304,923,270 |
| 2015-11-26 | $3.22 | $3.24 | $3.21 | $3.22 | $2.20 | 198,603,830 |
| 2015-11-25 | $3.19 | $3.23 | $3.18 | $3.23 | $2.21 | 274,433,260 |
| 2015-11-24 | $3.20 | $3.21 | $3.18 | $3.20 | $2.19 | 308,058,200 |
| 2015-11-23 | $3.22 | $3.23 | $3.20 | $3.21 | $2.20 | 222,600,480 |
| 2015-11-20 | $3.24 | $3.25 | $3.21 | $3.23 | $2.21 | 312,610,790 |
| 2015-11-19 | $3.24 | $3.25 | $3.21 | $3.24 | $2.22 | 264,656,770 |
| 2015-11-18 | $3.23 | $3.27 | $3.21 | $3.25 | $2.22 | 361,593,830 |
| 2015-11-17 | $3.23 | $3.28 | $3.22 | $3.24 | $2.22 | 387,493,870 |
| 2015-11-16 | $3.19 | $3.23 | $3.18 | $3.23 | $2.21 | 205,150,010 |
| 2015-11-13 | $3.22 | $3.25 | $3.20 | $3.21 | $2.20 | 232,790,700 |
| 2015-11-12 | $3.26 | $3.27 | $3.22 | $3.23 | $2.21 | 221,999,860 |
| 2015-11-11 | $3.29 | $3.29 | $3.23 | $3.27 | $2.24 | 362,290,920 |
| 2015-11-10 | $3.30 | $3.33 | $3.27 | $3.29 | $2.25 | 464,592,430 |
| 2015-11-09 | $3.23 | $3.38 | $3.23 | $3.33 | $2.28 | 1,016,779,470 |
| 2015-11-06 | $3.18 | $3.21 | $3.16 | $3.20 | $2.19 | 489,429,060 |
| 2015-11-05 | $3.14 | $3.25 | $3.12 | $3.20 | $2.19 | 812,518,480 |
| 2015-11-04 | $3.07 | $3.15 | $3.06 | $3.15 | $2.15 | 406,719,320 |
| 2015-11-03 | $3.11 | $3.12 | $3.06 | $3.07 | $2.10 | 216,745,120 |
| 2015-11-02 | $3.13 | $3.15 | $3.11 | $3.11 | $2.13 | 215,639,910 |
| 2015-10-30 | $3.13 | $3.15 | $3.12 | $3.14 | $2.15 | 161,541,680 |
| 2015-10-29 | $3.14 | $3.15 | $3.13 | $3.13 | $2.14 | 148,840,400 |
| 2015-10-28 | $3.15 | $3.16 | $3.13 | $3.15 | $2.15 | 196,550,500 |
| 2015-10-27 | $3.16 | $3.17 | $3.14 | $3.15 | $2.15 | 226,456,250 |
| 2015-10-26 | $3.18 | $3.19 | $3.15 | $3.17 | $2.17 | 268,570,120 |
| 2015-10-23 | $3.15 | $3.17 | $3.14 | $3.16 | $2.16 | 259,948,540 |
| 2015-10-22 | $3.15 | $3.18 | $3.13 | $3.15 | $2.15 | 312,783,220 |
| 2015-10-21 | $3.14 | $3.20 | $3.12 | $3.19 | $2.18 | 606,820,560 |
| 2015-10-20 | $3.12 | $3.14 | $3.12 | $3.14 | $2.15 | 188,113,450 |
| 2015-10-19 | $3.15 | $3.15 | $3.11 | $3.13 | $2.14 | 282,719,880 |
| 2015-10-16 | $3.14 | $3.15 | $3.12 | $3.14 | $2.15 | 246,333,660 |
| 2015-10-15 | $3.10 | $3.14 | $3.09 | $3.13 | $2.14 | 170,440,460 |
| 2015-10-14 | $3.12 | $3.13 | $3.10 | $3.10 | $2.12 | 162,436,580 |
| 2015-10-13 | $3.14 | $3.15 | $3.12 | $3.13 | $2.14 | 162,429,570 |
| 2015-10-12 | $3.10 | $3.16 | $3.09 | $3.15 | $2.15 | 330,039,980 |
| 2015-10-09 | $3.08 | $3.10 | $3.07 | $3.09 | $2.11 | 183,710,090 |
| 2015-10-08 | $3.08 | $3.10 | $3.06 | $3.08 | $2.11 | 217,589,330 |
| 2015-10-07 | $3.03 | $3.03 | $3.03 | $3.03 | $2.07 | 0 |
| 2015-10-06 | $3.03 | $3.03 | $3.03 | $3.03 | $2.07 | 0 |
| 2015-10-05 | $3.03 | $3.03 | $3.03 | $3.03 | $2.07 | 0 |
| 2015-10-02 | $3.03 | $3.03 | $3.03 | $3.03 | $2.07 | 0 |
| 2015-10-01 | $3.03 | $3.03 | $3.03 | $3.03 | $2.07 | 0 |
| 2015-09-30 | $3.03 | $3.06 | $3.02 | $3.03 | $2.07 | 147,061,790 |
| 2015-09-29 | $3.07 | $3.07 | $3.02 | $3.03 | $2.07 | 194,315,250 |
| 2015-09-28 | $3.09 | $3.10 | $3.07 | $3.08 | $2.11 | 92,848,530 |
| 2015-09-25 | $3.08 | $3.11 | $3.06 | $3.11 | $2.13 | 206,547,000 |
| 2015-09-24 | $3.10 | $3.11 | $3.08 | $3.09 | $2.11 | 141,032,320 |
| 2015-09-23 | $3.12 | $3.13 | $3.09 | $3.10 | $2.12 | 182,413,710 |
| 2015-09-22 | $3.12 | $3.15 | $3.11 | $3.14 | $2.15 | 191,081,590 |
| 2015-09-21 | $3.13 | $3.14 | $3.10 | $3.12 | $2.13 | 263,096,180 |
| 2015-09-18 | $3.15 | $3.17 | $3.13 | $3.14 | $2.15 | 254,358,720 |
| 2015-09-17 | $3.15 | $3.19 | $3.13 | $3.15 | $2.15 | 255,866,060 |
| 2015-09-16 | $3.14 | $3.21 | $3.10 | $3.17 | $2.17 | 336,386,040 |
| 2015-09-15 | $3.11 | $3.17 | $3.10 | $3.16 | $2.16 | 486,950,950 |
| 2015-09-14 | $3.14 | $3.22 | $3.06 | $3.14 | $2.15 | 521,679,830 |
| 2015-09-11 | $3.15 | $3.17 | $3.12 | $3.14 | $2.15 | 184,052,590 |
| 2015-09-10 | $3.14 | $3.19 | $3.13 | $3.17 | $2.17 | 279,667,340 |
| 2015-09-09 | $3.14 | $3.18 | $3.11 | $3.17 | $2.17 | 404,205,270 |
| 2015-09-08 | $3.10 | $3.18 | $3.07 | $3.15 | $2.15 | 429,955,720 |
| 2015-09-07 | $3.26 | $3.27 | $3.10 | $3.12 | $2.13 | 644,333,590 |
| 2015-09-04 | $3.37 | $3.37 | $3.37 | $3.37 | $2.30 | 0 |
| 2015-09-03 | $3.37 | $3.37 | $3.37 | $3.37 | $2.30 | 0 |
| 2015-09-02 | $3.06 | $3.39 | $3.04 | $3.37 | $2.30 | 1,995,668,820 |
| 2015-09-01 | $2.98 | $3.21 | $2.95 | $3.16 | $2.16 | 1,449,029,980 |
| 2015-08-31 | $2.98 | $3.00 | $2.91 | $2.99 | $2.04 | 552,897,260 |
| 2015-08-28 | $2.99 | $3.03 | $2.94 | $3.01 | $2.06 | 691,107,390 |
| 2015-08-27 | $2.84 | $3.00 | $2.78 | $2.98 | $2.04 | 799,960,740 |
| 2015-08-26 | $2.80 | $2.91 | $2.74 | $2.83 | $1.94 | 850,767,890 |
| 2015-08-25 | $2.90 | $3.02 | $2.71 | $2.74 | $1.87 | 934,437,720 |
| 2015-08-24 | $3.28 | $3.28 | $2.99 | $3.01 | $2.06 | 973,909,790 |
| 2015-08-21 | $3.30 | $3.37 | $3.28 | $3.32 | $2.27 | 598,079,150 |
| 2015-08-20 | $3.36 | $3.39 | $3.32 | $3.32 | $2.27 | 383,943,510 |
| 2015-08-19 | $3.33 | $3.36 | $3.26 | $3.34 | $2.28 | 615,498,700 |
| 2015-08-18 | $3.40 | $3.43 | $3.35 | $3.36 | $2.30 | 559,367,620 |
| 2015-08-17 | $3.42 | $3.43 | $3.39 | $3.41 | $2.33 | 389,115,880 |
| 2015-08-14 | $3.43 | $3.44 | $3.42 | $3.43 | $2.35 | 292,240,860 |
| 2015-08-13 | $3.44 | $3.45 | $3.40 | $3.45 | $2.36 | 337,145,170 |
| 2015-08-12 | $3.46 | $3.46 | $3.43 | $3.44 | $2.35 | 298,020,070 |
| 2015-08-11 | $3.49 | $3.50 | $3.45 | $3.48 | $2.38 | 429,786,970 |
| 2015-08-10 | $3.43 | $3.52 | $3.42 | $3.51 | $2.40 | 556,307,890 |
| 2015-08-07 | $3.44 | $3.47 | $3.43 | $3.45 | $2.36 | 248,147,750 |
| 2015-08-06 | $3.43 | $3.47 | $3.42 | $3.43 | $2.35 | 220,807,610 |
| 2015-08-05 | $3.50 | $3.51 | $3.45 | $3.45 | $2.36 | 281,082,080 |
| 2015-08-04 | $3.50 | $3.52 | $3.47 | $3.52 | $2.41 | 332,668,090 |
| 2015-08-03 | $3.42 | $3.53 | $3.41 | $3.51 | $2.40 | 878,813,700 |
| 2015-07-31 | $3.39 | $3.45 | $3.37 | $3.44 | $2.35 | 543,469,490 |
| 2015-07-30 | $3.45 | $3.46 | $3.40 | $3.41 | $2.33 | 425,132,010 |
| 2015-07-29 | $3.44 | $3.47 | $3.41 | $3.46 | $2.37 | 521,866,290 |
| 2015-07-28 | $3.38 | $3.54 | $3.36 | $3.45 | $2.36 | 861,345,520 |
| 2015-07-27 | $3.62 | $3.63 | $3.40 | $3.41 | $2.33 | 1,037,223,450 |
| 2015-07-24 | $3.69 | $3.70 | $3.65 | $3.65 | $2.50 | 641,667,940 |
| 2015-07-23 | $3.67 | $3.71 | $3.66 | $3.70 | $2.53 | 634,324,020 |
| 2015-07-22 | $3.68 | $3.70 | $3.66 | $3.67 | $2.51 | 547,586,530 |
| 2015-07-21 | $3.71 | $3.73 | $3.66 | $3.70 | $2.53 | 729,855,160 |
| 2015-07-20 | $3.75 | $3.76 | $3.71 | $3.73 | $2.55 | 731,852,900 |
| 2015-07-17 | $3.77 | $3.78 | $3.71 | $3.76 | $2.57 | 813,272,390 |
| 2015-07-16 | $3.80 | $3.88 | $3.72 | $3.76 | $2.57 | 1,216,628,980 |
Agricultural Bank of China Ltd (601288) News Headlines
Recent Agricultural Bank of China Ltd (601288) News
Similar Companies to Agricultural Bank of China Ltd (601288) 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 | -- | -- | -- |