China Everbright Bank Company Ltd (601818) Exchange: SHG
Data as of July 11, 2025
$4.43 ($0.02) 0.45%
China Everbright Bank Company Ltd - Daily Information
Click for more stock information on China Everbright Bank Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.42 |
| Previous Close | $4.43 |
| High | $4.46 |
| Low | $4.40 |
| Adjusted Open | $4.42 |
| Previous Adjusted Close | $4.43 |
| Adjusted High | $4.46 |
| Adjusted Low | $4.40 |
About China Everbright Bank Company Ltd (601818)
CHINA EVERBRIGHT BANK COMPANY LIMITED is a commercial bank. The Bank is primarily engaged in the corporate banking, retail banking and treasury operations. The Bank’s corporate banking operations include corporate deposits and loans, investment banking business, custody business, pension fund business, trade financing business and micro financing business; the retail banking operations include private deposits and personal loans, and bank card business, among others. The Bank is also involved in the operation of treasury business, financial institution business, gold agency business, asset management and electronic banking business. The Bank operates its businesses within domestic market.
Invest in China Everbright Bank Company Ltd (601818)
Historical Stock Data for China Everbright Bank Company Ltd (601818)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.42 | $4.46 | $4.40 | $4.43 | $4.43 | 112,119,040 |
| 2025-07-08 | $4.44 | $4.47 | $4.39 | $4.41 | $4.41 | 130,874,600 |
| 2025-07-07 | $4.38 | $4.45 | $4.37 | $4.44 | $4.44 | 152,668,930 |
| 2025-07-04 | $4.25 | $4.40 | $4.24 | $4.38 | $4.38 | 223,699,380 |
| 2025-07-03 | $4.22 | $4.26 | $4.20 | $4.25 | $4.25 | 127,722,600 |
| 2025-07-02 | $4.21 | $4.26 | $4.20 | $4.22 | $4.22 | 127,187,300 |
| 2025-06-30 | $4.13 | $4.17 | $4.12 | $4.15 | $4.15 | 151,249,840 |
| 2025-06-27 | $4.27 | $4.34 | $4.13 | $4.15 | $4.15 | 291,002,060 |
| 2025-06-26 | $4.23 | $4.30 | $4.19 | $4.28 | $4.28 | 163,950,720 |
| 2025-06-25 | $4.24 | $4.26 | $4.17 | $4.24 | $4.24 | 161,870,380 |
| 2025-06-24 | $4.22 | $4.26 | $4.17 | $4.25 | $4.25 | 166,827,490 |
| 2025-06-23 | $4.15 | $4.25 | $4.09 | $4.23 | $4.23 | 191,447,910 |
| 2025-06-20 | $4.08 | $4.18 | $4.07 | $4.16 | $4.16 | 154,025,640 |
| 2025-06-19 | $4.09 | $4.11 | $4.05 | $4.08 | $4.08 | 107,572,960 |
| 2025-06-18 | $4.08 | $4.11 | $4.05 | $4.10 | $4.10 | 125,959,590 |
| 2025-06-17 | $4.08 | $4.10 | $4.05 | $4.07 | $4.07 | 106,162,590 |
| 2025-06-13 | $4.09 | $4.11 | $4.02 | $4.02 | $4.02 | 147,463,360 |
| 2025-06-12 | $4.07 | $4.10 | $4.04 | $4.09 | $4.09 | 103,361,520 |
| 2025-06-11 | $4.05 | $4.08 | $4.03 | $4.07 | $4.07 | 109,797,400 |
| 2025-06-10 | $4.00 | $4.08 | $3.99 | $4.05 | $4.05 | 190,869,790 |
| 2025-06-09 | $4.00 | $4.01 | $3.95 | $4.00 | $4.00 | 148,884,120 |
| 2025-06-06 | $4.02 | $4.05 | $3.99 | $4.00 | $4.00 | 112,135,800 |
| 2025-06-05 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 111,783,170 |
| 2025-06-04 | $4.04 | $4.08 | $4.03 | $4.05 | $4.05 | 127,021,110 |
| 2025-06-03 | $3.96 | $4.06 | $3.95 | $4.03 | $4.03 | 157,406,280 |
| 2025-05-30 | $3.94 | $3.98 | $3.93 | $3.97 | $3.97 | 129,462,050 |
| 2025-05-29 | $3.96 | $3.97 | $3.93 | $3.94 | $3.94 | 100,702,700 |
| 2025-05-28 | $3.97 | $3.99 | $3.92 | $3.96 | $3.96 | 92,444,050 |
| 2025-05-27 | $3.96 | $4.00 | $3.95 | $3.98 | $3.98 | 96,712,310 |
| 2025-05-26 | $3.99 | $4.02 | $3.95 | $3.96 | $3.96 | 115,052,740 |
| 2025-05-23 | $4.05 | $4.07 | $3.99 | $4.00 | $4.00 | 103,259,760 |
| 2025-05-22 | $3.99 | $4.05 | $3.96 | $4.05 | $4.05 | 113,955,360 |
| 2025-05-21 | $3.97 | $4.01 | $3.96 | $3.99 | $3.99 | 83,018,000 |
| 2025-05-20 | $3.97 | $4.00 | $3.95 | $3.96 | $3.96 | 92,463,940 |
| 2025-05-19 | $3.97 | $4.02 | $3.95 | $3.96 | $3.96 | 92,320,220 |
| 2025-05-16 | $4.00 | $4.01 | $3.92 | $3.96 | $3.96 | 99,516,700 |
| 2025-05-15 | $3.99 | $4.03 | $3.98 | $4.00 | $4.00 | 108,015,890 |
| 2025-05-14 | $3.94 | $4.02 | $3.92 | $4.00 | $4.00 | 164,401,170 |
| 2025-05-13 | $3.91 | $3.95 | $3.88 | $3.95 | $3.95 | 108,376,230 |
| 2025-05-12 | $3.92 | $3.95 | $3.88 | $3.90 | $3.90 | 117,643,450 |
| 2025-05-09 | $3.87 | $3.92 | $3.86 | $3.90 | $3.90 | 114,513,140 |
| 2025-05-08 | $3.86 | $3.90 | $3.85 | $3.87 | $3.87 | 94,504,380 |
| 2025-05-07 | $3.82 | $3.87 | $3.80 | $3.87 | $3.87 | 179,725,590 |
| 2025-05-06 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 135,279,970 |
| 2025-04-30 | $3.88 | $3.89 | $3.77 | $3.78 | $3.78 | 177,445,290 |
| 2025-04-29 | $3.89 | $3.92 | $3.86 | $3.89 | $3.89 | 108,913,610 |
| 2025-04-28 | $3.82 | $3.90 | $3.81 | $3.89 | $3.89 | 171,663,800 |
| 2025-04-25 | $3.85 | $3.87 | $3.80 | $3.81 | $3.81 | 121,316,880 |
| 2025-04-24 | $3.78 | $3.86 | $3.78 | $3.85 | $3.85 | 142,348,270 |
| 2025-04-23 | $3.82 | $3.83 | $3.78 | $3.78 | $3.78 | 102,892,090 |
| 2025-04-22 | $3.76 | $3.83 | $3.75 | $3.82 | $3.82 | 133,076,800 |
| 2025-04-21 | $3.80 | $3.84 | $3.75 | $3.76 | $3.76 | 123,941,300 |
| 2025-04-18 | $3.80 | $3.83 | $3.78 | $3.81 | $3.81 | 105,446,100 |
| 2025-04-17 | $3.80 | $3.82 | $3.73 | $3.82 | $3.82 | 148,806,980 |
| 2025-04-16 | $3.73 | $3.81 | $3.71 | $3.79 | $3.79 | 235,531,540 |
| 2025-04-15 | $3.70 | $3.74 | $3.69 | $3.72 | $3.72 | 161,945,360 |
| 2025-04-14 | $3.66 | $3.72 | $3.65 | $3.70 | $3.70 | 138,313,260 |
| 2025-04-11 | $3.65 | $3.66 | $3.63 | $3.65 | $3.65 | 112,520,470 |
| 2025-04-10 | $3.67 | $3.68 | $3.62 | $3.64 | $3.64 | 155,333,340 |
| 2025-04-09 | $3.65 | $3.66 | $3.57 | $3.65 | $3.65 | 196,489,610 |
| 2025-04-08 | $3.57 | $3.66 | $3.57 | $3.66 | $3.66 | 265,379,610 |
| 2025-04-07 | $3.75 | $3.76 | $3.51 | $3.59 | $3.59 | 344,035,550 |
| 2025-04-03 | $3.78 | $3.84 | $3.78 | $3.82 | $3.82 | 112,041,580 |
| 2025-04-02 | $3.73 | $3.83 | $3.73 | $3.81 | $3.81 | 219,359,240 |
| 2025-04-01 | $3.77 | $3.79 | $3.70 | $3.74 | $3.74 | 216,926,310 |
| 2025-03-31 | $3.81 | $3.82 | $3.72 | $3.78 | $3.78 | 184,880,220 |
| 2025-03-28 | $3.84 | $3.85 | $3.80 | $3.82 | $3.82 | 94,331,010 |
| 2025-03-27 | $3.81 | $3.86 | $3.81 | $3.84 | $3.84 | 105,962,220 |
| 2025-03-26 | $3.86 | $3.87 | $3.80 | $3.81 | $3.81 | 116,432,050 |
| 2025-03-25 | $3.85 | $3.87 | $3.84 | $3.86 | $3.86 | 94,522,290 |
| 2025-03-24 | $3.84 | $3.86 | $3.83 | $3.84 | $3.84 | 105,539,190 |
| 2025-03-21 | $3.89 | $3.91 | $3.82 | $3.84 | $3.84 | 116,712,000 |
| 2025-03-20 | $3.90 | $3.93 | $3.88 | $3.90 | $3.90 | 82,827,740 |
| 2025-03-19 | $3.86 | $3.91 | $3.84 | $3.90 | $3.90 | 104,877,680 |
| 2025-03-18 | $3.89 | $3.89 | $3.84 | $3.86 | $3.86 | 91,608,400 |
| 2025-03-17 | $3.88 | $3.90 | $3.86 | $3.87 | $3.87 | 119,728,310 |
| 2025-03-14 | $3.81 | $3.90 | $3.80 | $3.86 | $3.86 | 206,197,190 |
| 2025-03-13 | $3.78 | $3.81 | $3.77 | $3.80 | $3.80 | 108,972,090 |
| 2025-03-12 | $3.75 | $3.79 | $3.72 | $3.78 | $3.78 | 113,094,400 |
| 2025-03-11 | $3.73 | $3.75 | $3.72 | $3.75 | $3.75 | 103,188,400 |
| 2025-03-10 | $3.79 | $3.80 | $3.73 | $3.74 | $3.74 | 151,509,470 |
| 2025-03-07 | $3.81 | $3.83 | $3.78 | $3.80 | $3.80 | 98,022,590 |
| 2025-03-06 | $3.85 | $3.86 | $3.79 | $3.80 | $3.80 | 126,893,480 |
| 2025-03-05 | $3.75 | $3.85 | $3.75 | $3.85 | $3.85 | 173,409,720 |
| 2025-03-04 | $3.75 | $3.77 | $3.73 | $3.76 | $3.76 | 105,108,220 |
| 2025-03-03 | $3.76 | $3.77 | $3.71 | $3.75 | $3.75 | 148,152,370 |
| 2025-02-28 | $3.78 | $3.80 | $3.76 | $3.76 | $3.76 | 114,321,200 |
| 2025-02-27 | $3.75 | $3.80 | $3.73 | $3.79 | $3.79 | 133,807,510 |
| 2025-02-26 | $3.74 | $3.78 | $3.73 | $3.75 | $3.75 | 104,918,190 |
| 2025-02-25 | $3.76 | $3.79 | $3.72 | $3.74 | $3.74 | 117,128,250 |
| 2025-02-24 | $3.78 | $3.80 | $3.75 | $3.77 | $3.77 | 114,839,250 |
| 2025-02-20 | $3.83 | $3.87 | $3.82 | $3.85 | $3.85 | 112,933,590 |
| 2025-02-19 | $3.84 | $3.87 | $3.81 | $3.83 | $3.83 | 115,642,670 |
| 2025-02-18 | $3.77 | $3.87 | $3.77 | $3.84 | $3.84 | 186,885,100 |
| 2025-02-17 | $3.78 | $3.79 | $3.75 | $3.78 | $3.78 | 131,226,180 |
| 2025-02-14 | $3.77 | $3.79 | $3.74 | $3.78 | $3.78 | 108,469,220 |
| 2025-02-13 | $3.75 | $3.79 | $3.75 | $3.77 | $3.77 | 119,883,020 |
| 2025-02-12 | $3.76 | $3.77 | $3.73 | $3.76 | $3.76 | 106,927,890 |
| 2025-02-11 | $3.75 | $3.78 | $3.74 | $3.75 | $3.75 | 114,279,740 |
| 2025-02-10 | $3.75 | $3.79 | $3.73 | $3.75 | $3.75 | 124,356,080 |
| 2025-02-07 | $3.78 | $3.79 | $3.74 | $3.75 | $3.75 | 143,701,430 |
| 2025-02-06 | $3.78 | $3.83 | $3.75 | $3.77 | $3.77 | 132,654,740 |
| 2025-02-05 | $3.86 | $3.88 | $3.75 | $3.78 | $3.78 | 169,207,590 |
| 2025-01-27 | $3.84 | $3.91 | $3.84 | $3.87 | $3.87 | 132,591,300 |
| 2025-01-24 | $3.89 | $3.90 | $3.75 | $3.87 | $3.87 | 246,552,660 |
| 2025-01-23 | $3.67 | $3.88 | $3.67 | $3.87 | $3.87 | 363,403,430 |
| 2025-01-22 | $3.67 | $3.69 | $3.62 | $3.65 | $3.65 | 178,225,750 |
| 2025-01-21 | $3.77 | $3.81 | $3.74 | $3.78 | $3.78 | 144,764,800 |
| 2025-01-20 | $3.72 | $3.78 | $3.68 | $3.76 | $3.76 | 184,295,890 |
| 2025-01-17 | $3.73 | $3.75 | $3.68 | $3.71 | $3.71 | 108,879,700 |
| 2025-01-16 | $3.72 | $3.76 | $3.70 | $3.73 | $3.73 | 134,736,580 |
| 2025-01-15 | $3.68 | $3.76 | $3.67 | $3.69 | $3.69 | 150,281,880 |
| 2025-01-14 | $3.62 | $3.68 | $3.60 | $3.67 | $3.67 | 163,693,390 |
| 2025-01-13 | $3.66 | $3.66 | $3.59 | $3.61 | $3.61 | 182,133,550 |
| 2025-01-09 | $3.74 | $3.74 | $3.65 | $3.68 | $3.68 | 165,301,090 |
| 2025-01-08 | $3.73 | $3.78 | $3.71 | $3.74 | $3.74 | 182,623,200 |
| 2025-01-07 | $3.72 | $3.74 | $3.68 | $3.73 | $3.73 | 133,056,820 |
| 2025-01-06 | $3.71 | $3.72 | $3.62 | $3.72 | $3.72 | 184,451,150 |
| 2025-01-03 | $3.75 | $3.77 | $3.67 | $3.71 | $3.71 | 203,436,640 |
| 2025-01-02 | $3.87 | $3.90 | $3.71 | $3.73 | $3.73 | 319,356,490 |
| 2024-12-31 | $3.91 | $3.97 | $3.86 | $3.87 | $3.87 | 221,292,880 |
| 2024-12-30 | $3.82 | $3.92 | $3.81 | $3.91 | $3.91 | 222,112,290 |
| 2024-12-27 | $3.81 | $3.84 | $3.74 | $3.82 | $3.82 | 163,176,890 |
| 2024-12-26 | $3.82 | $3.83 | $3.77 | $3.81 | $3.81 | 120,083,260 |
| 2024-12-25 | $3.81 | $3.85 | $3.79 | $3.83 | $3.83 | 146,358,220 |
| 2024-12-24 | $3.77 | $3.82 | $3.75 | $3.80 | $3.80 | 151,488,860 |
| 2024-12-23 | $3.70 | $3.80 | $3.70 | $3.76 | $3.76 | 209,676,610 |
| 2024-12-20 | $3.73 | $3.75 | $3.69 | $3.70 | $3.70 | 133,605,320 |
| 2024-12-19 | $3.75 | $3.79 | $3.71 | $3.72 | $3.72 | 173,663,720 |
| 2024-12-18 | $3.71 | $3.83 | $3.71 | $3.77 | $3.77 | 252,074,700 |
| 2024-12-17 | $3.72 | $3.75 | $3.67 | $3.68 | $3.68 | 154,723,680 |
| 2024-12-16 | $3.70 | $3.76 | $3.70 | $3.73 | $3.73 | 159,900,160 |
| 2024-12-13 | $3.76 | $3.77 | $3.70 | $3.72 | $3.72 | 207,041,360 |
| 2024-12-12 | $3.70 | $3.78 | $3.69 | $3.78 | $3.78 | 195,699,510 |
| 2024-12-11 | $3.75 | $3.76 | $3.68 | $3.69 | $3.69 | 196,139,600 |
| 2024-12-10 | $3.78 | $3.80 | $3.73 | $3.75 | $3.75 | 187,834,130 |
| 2024-12-09 | $3.72 | $3.76 | $3.69 | $3.74 | $3.74 | 143,009,680 |
| 2024-12-06 | $3.68 | $3.75 | $3.67 | $3.73 | $3.73 | 157,194,460 |
| 2024-12-05 | $3.70 | $3.74 | $3.67 | $3.68 | $3.68 | 146,604,500 |
| 2024-12-04 | $3.68 | $3.72 | $3.64 | $3.71 | $3.71 | 159,276,200 |
| 2024-12-03 | $3.59 | $3.69 | $3.58 | $3.69 | $3.69 | 230,260,480 |
| 2024-12-02 | $3.61 | $3.62 | $3.57 | $3.60 | $3.60 | 163,237,970 |
| 2024-11-29 | $3.62 | $3.66 | $3.60 | $3.60 | $3.60 | 174,104,260 |
| 2024-11-28 | $3.61 | $3.64 | $3.59 | $3.62 | $3.62 | 112,381,390 |
| 2024-11-27 | $3.58 | $3.62 | $3.55 | $3.62 | $3.62 | 140,102,570 |
| 2024-11-26 | $3.54 | $3.61 | $3.51 | $3.59 | $3.59 | 154,200,370 |
| 2024-11-25 | $3.53 | $3.57 | $3.52 | $3.54 | $3.54 | 156,717,090 |
| 2024-11-22 | $3.59 | $3.62 | $3.52 | $3.52 | $3.52 | 173,788,550 |
| 2024-11-21 | $3.60 | $3.62 | $3.56 | $3.59 | $3.59 | 126,479,600 |
| 2024-11-20 | $3.60 | $3.64 | $3.57 | $3.60 | $3.60 | 173,925,650 |
| 2024-11-19 | $3.58 | $3.70 | $3.52 | $3.61 | $3.61 | 324,251,330 |
| 2024-11-18 | $3.49 | $3.66 | $3.48 | $3.60 | $3.60 | 402,658,620 |
| 2024-11-15 | $3.45 | $3.50 | $3.41 | $3.45 | $3.45 | 220,437,460 |
| 2024-11-14 | $3.47 | $3.50 | $3.45 | $3.46 | $3.46 | 151,585,740 |
| 2024-11-13 | $3.46 | $3.48 | $3.44 | $3.47 | $3.47 | 109,679,880 |
| 2024-11-12 | $3.48 | $3.52 | $3.44 | $3.45 | $3.45 | 181,437,910 |
| 2024-11-11 | $3.47 | $3.49 | $3.44 | $3.49 | $3.49 | 177,436,940 |
| 2024-11-08 | $3.56 | $3.57 | $3.48 | $3.49 | $3.49 | 209,771,820 |
| 2024-11-07 | $3.48 | $3.54 | $3.47 | $3.54 | $3.54 | 193,674,850 |
| 2024-11-06 | $3.52 | $3.53 | $3.47 | $3.48 | $3.48 | 152,148,710 |
| 2024-11-05 | $3.47 | $3.54 | $3.46 | $3.53 | $3.53 | 166,623,780 |
| 2024-11-04 | $3.45 | $3.47 | $3.41 | $3.47 | $3.47 | 139,146,550 |
| 2024-11-01 | $3.45 | $3.48 | $3.43 | $3.45 | $3.45 | 162,207,470 |
| 2024-10-31 | $3.39 | $3.47 | $3.39 | $3.45 | $3.45 | 217,219,760 |
| 2024-10-30 | $3.40 | $3.43 | $3.35 | $3.36 | $3.36 | 132,063,810 |
| 2024-10-29 | $3.42 | $3.48 | $3.40 | $3.41 | $3.41 | 165,638,320 |
| 2024-10-28 | $3.42 | $3.43 | $3.37 | $3.42 | $3.42 | 142,172,400 |
| 2024-10-25 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 122,065,500 |
| 2024-10-24 | $3.46 | $3.49 | $3.44 | $3.46 | $3.46 | 95,212,850 |
| 2024-10-23 | $3.47 | $3.49 | $3.45 | $3.48 | $3.48 | 111,271,040 |
| 2024-10-22 | $3.46 | $3.50 | $3.44 | $3.46 | $3.46 | 128,566,730 |
| 2024-10-21 | $3.51 | $3.52 | $3.45 | $3.46 | $3.46 | 163,541,730 |
| 2024-10-18 | $3.51 | $3.55 | $3.44 | $3.51 | $3.51 | 196,974,100 |
| 2024-10-17 | $3.55 | $3.59 | $3.51 | $3.51 | $3.51 | 141,627,280 |
| 2024-10-16 | $3.45 | $3.57 | $3.44 | $3.54 | $3.54 | 171,620,010 |
| 2024-10-15 | $3.58 | $3.60 | $3.48 | $3.48 | $3.48 | 169,331,110 |
| 2024-10-14 | $3.53 | $3.62 | $3.52 | $3.58 | $3.58 | 219,870,450 |
| 2024-10-11 | $3.53 | $3.61 | $3.46 | $3.49 | $3.49 | 181,275,420 |
| 2024-10-10 | $3.45 | $3.63 | $3.43 | $3.55 | $3.55 | 299,310,800 |
| 2024-10-09 | $3.64 | $3.65 | $3.40 | $3.41 | $3.41 | 373,219,020 |
| 2024-10-08 | $3.89 | $3.92 | $3.60 | $3.65 | $3.65 | 561,097,040 |
| 2024-09-30 | $3.53 | $3.65 | $3.44 | $3.60 | $3.60 | 449,076,400 |
| 2024-09-27 | $3.58 | $3.60 | $3.40 | $3.46 | $3.46 | 192,057,290 |
| 2024-09-26 | $3.33 | $3.52 | $3.32 | $3.51 | $3.51 | 310,558,910 |
| 2024-09-25 | $3.31 | $3.36 | $3.28 | $3.33 | $3.33 | 249,829,410 |
| 2024-09-24 | $3.16 | $3.28 | $3.15 | $3.28 | $3.28 | 256,300,960 |
| 2024-09-23 | $3.09 | $3.15 | $3.07 | $3.14 | $3.14 | 114,460,060 |
| 2024-09-20 | $3.06 | $3.10 | $3.06 | $3.09 | $3.09 | 145,276,100 |
| 2024-09-19 | $3.05 | $3.07 | $3.03 | $3.07 | $3.07 | 91,473,420 |
| 2024-09-18 | $3.05 | $3.06 | $3.02 | $3.05 | $3.05 | 81,435,670 |
| 2024-09-13 | $3.05 | $3.08 | $3.02 | $3.04 | $3.04 | 119,937,270 |
| 2024-09-12 | $3.00 | $3.05 | $2.98 | $3.04 | $3.04 | 114,917,990 |
| 2024-09-11 | $3.08 | $3.08 | $2.99 | $3.01 | $3.01 | 141,077,820 |
| 2024-09-10 | $3.06 | $3.09 | $3.03 | $3.08 | $3.08 | 108,996,280 |
| 2024-09-09 | $3.07 | $3.08 | $3.02 | $3.05 | $3.05 | 141,939,470 |
| 2024-09-06 | $3.07 | $3.11 | $3.06 | $3.08 | $3.08 | 97,876,100 |
| 2024-09-05 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 102,968,600 |
| 2024-09-04 | $3.03 | $3.07 | $3.02 | $3.06 | $3.06 | 130,208,600 |
| 2024-09-03 | $3.07 | $3.09 | $3.00 | $3.03 | $3.03 | 235,192,490 |
| 2024-09-02 | $3.07 | $3.11 | $3.06 | $3.07 | $3.07 | 211,180,320 |
| 2024-08-30 | $3.10 | $3.11 | $3.06 | $3.06 | $3.06 | 225,045,780 |
| 2024-08-29 | $3.21 | $3.22 | $3.10 | $3.10 | $3.10 | 195,749,320 |
| 2024-08-28 | $3.26 | $3.26 | $3.20 | $3.22 | $3.22 | 143,335,730 |
| 2024-08-27 | $3.25 | $3.27 | $3.23 | $3.26 | $3.26 | 113,451,230 |
| 2024-08-26 | $3.26 | $3.27 | $3.22 | $3.25 | $3.25 | 97,021,450 |
| 2024-08-23 | $3.26 | $3.27 | $3.21 | $3.26 | $3.26 | 112,994,510 |
| 2024-08-22 | $3.23 | $3.27 | $3.22 | $3.25 | $3.25 | 131,097,090 |
| 2024-08-21 | $3.25 | $3.25 | $3.19 | $3.23 | $3.23 | 125,613,230 |
| 2024-08-20 | $3.26 | $3.27 | $3.23 | $3.25 | $3.25 | 117,285,280 |
| 2024-08-19 | $3.22 | $3.26 | $3.20 | $3.26 | $3.26 | 150,543,780 |
| 2024-08-16 | $3.19 | $3.22 | $3.18 | $3.22 | $3.22 | 131,315,170 |
| 2024-08-15 | $3.13 | $3.19 | $3.11 | $3.18 | $3.18 | 147,525,670 |
| 2024-08-14 | $3.11 | $3.14 | $3.11 | $3.12 | $3.12 | 71,549,680 |
| 2024-08-13 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 77,583,340 |
| 2024-08-12 | $3.13 | $3.14 | $3.10 | $3.10 | $3.10 | 79,877,080 |
| 2024-08-09 | $3.14 | $3.16 | $3.13 | $3.13 | $3.13 | 62,805,930 |
| 2024-08-08 | $3.14 | $3.16 | $3.13 | $3.14 | $3.14 | 87,387,400 |
| 2024-08-07 | $3.11 | $3.18 | $3.10 | $3.14 | $3.14 | 146,306,070 |
| 2024-08-06 | $3.15 | $3.16 | $3.08 | $3.11 | $3.11 | 149,192,040 |
| 2024-08-05 | $3.15 | $3.18 | $3.13 | $3.14 | $3.14 | 142,477,850 |
| 2024-08-02 | $3.16 | $3.18 | $3.15 | $3.16 | $3.16 | 92,097,100 |
| 2024-08-01 | $3.16 | $3.20 | $3.13 | $3.18 | $3.18 | 150,353,640 |
| 2024-07-31 | $3.18 | $3.20 | $3.14 | $3.16 | $3.16 | 156,307,790 |
| 2024-07-30 | $3.17 | $3.20 | $3.15 | $3.17 | $3.17 | 124,587,010 |
| 2024-07-29 | $3.10 | $3.18 | $3.07 | $3.17 | $3.17 | 177,811,940 |
| 2024-07-26 | $3.15 | $3.16 | $3.08 | $3.09 | $3.09 | 164,747,940 |
| 2024-07-25 | $3.18 | $3.19 | $3.11 | $3.15 | $3.15 | 195,026,330 |
| 2024-07-24 | $3.17 | $3.19 | $3.16 | $3.18 | $3.18 | 176,793,280 |
| 2024-07-23 | $3.33 | $3.37 | $3.32 | $3.33 | $3.33 | 164,953,280 |
| 2024-07-22 | $3.36 | $3.37 | $3.30 | $3.32 | $3.32 | 174,996,120 |
| 2024-07-19 | $3.37 | $3.37 | $3.32 | $3.37 | $3.37 | 169,440,270 |
| 2024-07-18 | $3.38 | $3.39 | $3.33 | $3.37 | $3.37 | 130,556,520 |
| 2024-07-17 | $3.34 | $3.38 | $3.33 | $3.37 | $3.37 | 146,488,520 |
| 2024-07-16 | $3.33 | $3.35 | $3.31 | $3.34 | $3.34 | 151,934,250 |
| 2024-07-15 | $3.30 | $3.33 | $3.28 | $3.32 | $3.32 | 115,388,090 |
| 2024-07-12 | $3.26 | $3.31 | $3.25 | $3.30 | $3.30 | 160,003,510 |
| 2024-07-11 | $3.29 | $3.30 | $3.24 | $3.25 | $3.25 | 117,452,070 |
| 2024-07-10 | $3.27 | $3.29 | $3.26 | $3.28 | $3.28 | 112,973,200 |
| 2024-07-09 | $3.24 | $3.27 | $3.22 | $3.27 | $3.27 | 119,251,240 |
| 2024-07-08 | $3.23 | $3.26 | $3.22 | $3.24 | $3.24 | 133,633,470 |
| 2024-07-05 | $3.28 | $3.29 | $3.20 | $3.22 | $3.22 | 171,519,900 |
| 2024-07-04 | $3.27 | $3.30 | $3.26 | $3.28 | $3.28 | 136,782,900 |
| 2024-07-03 | $3.26 | $3.29 | $3.25 | $3.27 | $3.27 | 154,071,000 |
| 2024-07-02 | $3.19 | $3.27 | $3.18 | $3.26 | $3.26 | 191,154,100 |
| 2024-07-01 | $3.16 | $3.21 | $3.16 | $3.19 | $3.19 | 131,120,390 |
| 2024-06-28 | $3.17 | $3.18 | $3.14 | $3.17 | $3.17 | 136,310,300 |
| 2024-06-27 | $3.13 | $3.18 | $3.12 | $3.17 | $3.17 | 125,188,720 |
| 2024-06-26 | $3.13 | $3.14 | $3.12 | $3.13 | $3.13 | 92,772,200 |
| 2024-06-25 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 127,581,920 |
| 2024-06-24 | $3.10 | $3.11 | $3.07 | $3.10 | $3.10 | 110,043,700 |
| 2024-06-21 | $3.10 | $3.11 | $3.08 | $3.09 | $3.09 | 120,908,260 |
| 2024-06-20 | $3.12 | $3.13 | $3.10 | $3.10 | $3.10 | 72,558,900 |
| 2024-06-19 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 88,207,460 |
| 2024-06-18 | $3.11 | $3.13 | $3.09 | $3.11 | $3.11 | 105,802,350 |
| 2024-06-17 | $3.13 | $3.13 | $3.10 | $3.11 | $3.11 | 106,265,650 |
| 2024-06-14 | $3.11 | $3.15 | $3.10 | $3.14 | $3.14 | 127,100,340 |
| 2024-06-13 | $3.14 | $3.14 | $3.11 | $3.11 | $3.11 | 88,176,950 |
| 2024-06-12 | $3.15 | $3.16 | $3.11 | $3.14 | $3.14 | 119,205,470 |
| 2024-06-11 | $3.21 | $3.21 | $3.15 | $3.15 | $3.15 | 159,139,980 |
| 2024-06-07 | $3.18 | $3.22 | $3.18 | $3.21 | $3.21 | 131,731,460 |
| 2024-06-06 | $3.20 | $3.21 | $3.17 | $3.18 | $3.18 | 121,300,200 |
| 2024-06-05 | $3.24 | $3.25 | $3.20 | $3.21 | $3.21 | 78,678,540 |
| 2024-06-04 | $3.21 | $3.24 | $3.19 | $3.23 | $3.23 | 93,969,460 |
| 2024-06-03 | $3.24 | $3.25 | $3.19 | $3.21 | $3.21 | 146,978,560 |
| 2024-05-31 | $3.22 | $3.25 | $3.21 | $3.24 | $3.24 | 105,842,490 |
| 2024-05-30 | $3.23 | $3.26 | $3.20 | $3.22 | $3.22 | 115,653,710 |
| 2024-05-29 | $3.26 | $3.28 | $3.23 | $3.23 | $3.23 | 126,900,120 |
| 2024-05-28 | $3.28 | $3.30 | $3.26 | $3.26 | $3.26 | 102,299,580 |
| 2024-05-27 | $3.25 | $3.28 | $3.24 | $3.28 | $3.28 | 123,511,800 |
| 2024-05-24 | $3.26 | $3.28 | $3.24 | $3.24 | $3.24 | 122,835,130 |
| 2024-05-23 | $3.29 | $3.29 | $3.25 | $3.26 | $3.26 | 166,010,470 |
| 2024-05-22 | $3.27 | $3.31 | $3.26 | $3.29 | $3.29 | 179,909,990 |
| 2024-05-21 | $3.25 | $3.27 | $3.23 | $3.26 | $3.26 | 123,892,240 |
| 2024-05-20 | $3.22 | $3.28 | $3.22 | $3.25 | $3.25 | 210,764,340 |
| 2024-05-17 | $3.19 | $3.22 | $3.18 | $3.22 | $3.22 | 178,891,850 |
| 2024-05-16 | $3.17 | $3.20 | $3.15 | $3.18 | $3.18 | 172,220,750 |
| 2024-05-15 | $3.18 | $3.18 | $3.16 | $3.16 | $3.16 | 72,229,840 |
| 2024-05-14 | $3.19 | $3.20 | $3.17 | $3.18 | $3.18 | 101,263,100 |
| 2024-05-13 | $3.17 | $3.19 | $3.16 | $3.18 | $3.18 | 128,226,930 |
| 2024-05-10 | $3.15 | $3.18 | $3.15 | $3.17 | $3.17 | 134,130,200 |
| 2024-05-09 | $3.15 | $3.17 | $3.14 | $3.15 | $3.15 | 106,323,510 |
| 2024-05-08 | $3.16 | $3.18 | $3.14 | $3.14 | $3.14 | 108,811,530 |
| 2024-05-07 | $3.16 | $3.17 | $3.13 | $3.17 | $3.17 | 143,950,510 |
| 2024-05-06 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 138,862,590 |
| 2024-04-30 | $3.13 | $3.18 | $3.13 | $3.15 | $3.15 | 171,774,000 |
| 2024-04-29 | $3.11 | $3.15 | $3.10 | $3.13 | $3.13 | 182,710,720 |
| 2024-04-26 | $3.14 | $3.16 | $3.10 | $3.11 | $3.11 | 190,346,300 |
| 2024-04-25 | $3.11 | $3.14 | $3.10 | $3.14 | $3.14 | 102,467,510 |
| 2024-04-24 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 118,577,330 |
| 2024-04-23 | $3.14 | $3.16 | $3.11 | $3.11 | $3.11 | 144,079,380 |
| 2024-04-22 | $3.17 | $3.19 | $3.12 | $3.13 | $3.13 | 178,472,050 |
| 2024-04-19 | $3.17 | $3.19 | $3.15 | $3.16 | $3.16 | 164,067,820 |
| 2024-04-18 | $3.14 | $3.23 | $3.13 | $3.19 | $3.19 | 301,136,370 |
| 2024-04-17 | $3.07 | $3.15 | $3.06 | $3.14 | $3.14 | 278,752,920 |
| 2024-04-16 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 215,921,310 |
| 2024-04-15 | $3.03 | $3.09 | $3.02 | $3.08 | $3.08 | 253,850,980 |
| 2024-04-12 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 175,876,660 |
| 2024-04-11 | $3.06 | $3.07 | $3.04 | $3.06 | $3.06 | 129,930,470 |
| 2024-04-10 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 119,126,230 |
| 2024-04-09 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 159,434,170 |
| 2024-04-08 | $3.05 | $3.09 | $3.04 | $3.07 | $3.07 | 214,944,240 |
| 2024-04-03 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 174,781,980 |
| 2024-04-02 | $3.09 | $3.11 | $3.07 | $3.08 | $3.08 | 256,412,260 |
| 2024-04-01 | $3.12 | $3.13 | $3.08 | $3.10 | $3.10 | 293,450,300 |
| 2024-03-29 | $3.08 | $3.13 | $3.06 | $3.12 | $3.12 | 365,668,850 |
| 2024-03-28 | $3.19 | $3.19 | $3.05 | $3.12 | $3.12 | 625,885,760 |
| 2024-03-27 | $3.35 | $3.38 | $3.33 | $3.36 | $3.36 | 141,750,770 |
| 2024-03-26 | $3.31 | $3.35 | $3.30 | $3.35 | $3.35 | 143,584,500 |
| 2024-03-25 | $3.29 | $3.32 | $3.27 | $3.30 | $3.30 | 137,563,710 |
| 2024-03-22 | $3.29 | $3.30 | $3.25 | $3.28 | $3.28 | 109,655,600 |
| 2024-03-21 | $3.27 | $3.31 | $3.26 | $3.29 | $3.29 | 136,986,790 |
| 2024-03-20 | $3.22 | $3.27 | $3.21 | $3.26 | $3.26 | 115,615,930 |
| 2024-03-19 | $3.25 | $3.26 | $3.22 | $3.23 | $3.23 | 92,571,500 |
| 2024-03-18 | $3.28 | $3.30 | $3.24 | $3.25 | $3.25 | 163,826,160 |
| 2024-03-15 | $3.23 | $3.30 | $3.22 | $3.29 | $3.29 | 309,949,240 |
| 2024-03-14 | $3.22 | $3.24 | $3.21 | $3.22 | $3.22 | 99,947,010 |
| 2024-03-13 | $3.21 | $3.23 | $3.20 | $3.22 | $3.22 | 97,715,610 |
| 2024-03-12 | $3.26 | $3.26 | $3.21 | $3.21 | $3.21 | 133,135,990 |
| 2024-03-11 | $3.26 | $3.27 | $3.24 | $3.25 | $3.25 | 99,744,010 |
| 2024-03-08 | $3.26 | $3.28 | $3.24 | $3.25 | $3.25 | 77,534,890 |
| 2024-03-07 | $3.25 | $3.29 | $3.24 | $3.27 | $3.27 | 108,165,450 |
| 2024-03-06 | $3.27 | $3.29 | $3.24 | $3.25 | $3.25 | 124,076,820 |
| 2024-03-05 | $3.20 | $3.28 | $3.19 | $3.27 | $3.27 | 169,603,010 |
| 2024-03-04 | $3.22 | $3.23 | $3.19 | $3.20 | $3.20 | 128,199,690 |
| 2024-03-01 | $3.22 | $3.24 | $3.20 | $3.22 | $3.22 | 145,459,400 |
| 2024-02-29 | $3.20 | $3.23 | $3.20 | $3.22 | $3.22 | 115,404,130 |
| 2024-02-28 | $3.24 | $3.24 | $3.20 | $3.21 | $3.21 | 144,256,960 |
| 2024-02-27 | $3.21 | $3.25 | $3.19 | $3.21 | $3.21 | 126,199,090 |
| 2024-02-26 | $3.28 | $3.30 | $3.21 | $3.22 | $3.22 | 183,857,830 |
| 2024-02-23 | $3.29 | $3.35 | $3.27 | $3.28 | $3.28 | 185,748,390 |
| 2024-02-22 | $3.29 | $3.31 | $3.25 | $3.29 | $3.29 | 150,835,260 |
| 2024-02-21 | $3.24 | $3.33 | $3.23 | $3.29 | $3.29 | 234,587,190 |
| 2024-02-20 | $3.18 | $3.24 | $3.17 | $3.24 | $3.24 | 181,264,690 |
| 2024-02-19 | $3.15 | $3.19 | $3.11 | $3.19 | $3.19 | 230,652,290 |
| 2024-02-08 | $3.13 | $3.15 | $3.06 | $3.15 | $3.15 | 270,285,150 |
| 2024-02-07 | $3.19 | $3.19 | $3.09 | $3.13 | $3.13 | 327,982,470 |
| 2024-02-06 | $3.16 | $3.20 | $3.13 | $3.18 | $3.18 | 258,613,370 |
| 2024-02-05 | $3.13 | $3.17 | $3.11 | $3.16 | $3.16 | 285,775,610 |
| 2024-02-02 | $3.12 | $3.17 | $3.07 | $3.13 | $3.13 | 233,618,620 |
| 2024-02-01 | $3.14 | $3.15 | $3.09 | $3.11 | $3.11 | 203,137,120 |
| 2024-01-31 | $3.13 | $3.17 | $3.10 | $3.15 | $3.15 | 202,698,370 |
| 2024-01-30 | $3.16 | $3.18 | $3.11 | $3.13 | $3.13 | 193,578,270 |
| 2024-01-29 | $3.13 | $3.20 | $3.13 | $3.17 | $3.17 | 283,264,210 |
| 2024-01-26 | $3.07 | $3.13 | $3.07 | $3.13 | $3.13 | 218,908,380 |
| 2024-01-25 | $3.03 | $3.08 | $3.02 | $3.07 | $3.07 | 201,355,000 |
| 2024-01-24 | $2.98 | $3.03 | $2.98 | $3.02 | $3.02 | 164,309,090 |
| 2024-01-23 | $2.96 | $2.99 | $2.93 | $2.97 | $2.97 | 143,834,210 |
| 2024-01-22 | $2.99 | $3.03 | $2.95 | $2.97 | $2.97 | 204,765,890 |
| 2024-01-19 | $2.98 | $3.01 | $2.96 | $3.00 | $3.00 | 147,770,880 |
| 2024-01-18 | $2.99 | $3.01 | $2.92 | $2.99 | $2.99 | 211,487,870 |
| 2024-01-17 | $3.02 | $3.04 | $2.99 | $3.00 | $3.00 | 155,329,300 |
| 2024-01-16 | $2.99 | $3.02 | $2.97 | $3.02 | $3.02 | 167,870,560 |
| 2024-01-15 | $2.96 | $2.99 | $2.95 | $2.98 | $2.98 | 88,626,600 |
| 2024-01-12 | $2.94 | $2.98 | $2.93 | $2.97 | $2.97 | 108,731,210 |
| 2024-01-11 | $2.95 | $2.96 | $2.93 | $2.94 | $2.94 | 116,688,400 |
| 2024-01-10 | $2.96 | $2.97 | $2.95 | $2.95 | $2.95 | 69,979,650 |
| 2024-01-09 | $2.97 | $2.97 | $2.93 | $2.96 | $2.96 | 145,513,040 |
| 2024-01-08 | $2.97 | $2.99 | $2.95 | $2.97 | $2.97 | 151,161,230 |
| 2024-01-05 | $2.95 | $3.00 | $2.94 | $2.98 | $2.98 | 208,458,340 |
| 2024-01-04 | $2.93 | $2.95 | $2.93 | $2.94 | $2.94 | 111,383,120 |
| 2024-01-03 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 108,405,700 |
| 2024-01-02 | $2.91 | $2.93 | $2.90 | $2.90 | $2.90 | 82,590,300 |
| 2024-01-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-12-29 | $2.90 | $2.91 | $2.89 | $2.90 | $2.90 | 92,418,460 |
| 2023-12-28 | $2.88 | $2.91 | $2.87 | $2.90 | $2.90 | 104,731,400 |
| 2023-12-27 | $2.86 | $2.88 | $2.84 | $2.88 | $2.88 | 73,998,120 |
| 2023-12-26 | $2.87 | $2.88 | $2.86 | $2.86 | $2.86 | 49,797,960 |
| 2023-12-25 | $2.86 | $2.88 | $2.85 | $2.88 | $2.88 | 61,625,200 |
| 2023-12-22 | $2.85 | $2.87 | $2.84 | $2.86 | $2.86 | 84,361,740 |
| 2023-12-21 | $2.85 | $2.86 | $2.83 | $2.85 | $2.85 | 97,130,870 |
| 2023-12-20 | $2.86 | $2.88 | $2.85 | $2.85 | $2.85 | 83,322,960 |
| 2023-12-19 | $2.85 | $2.86 | $2.84 | $2.85 | $2.85 | 54,587,480 |
| 2023-12-18 | $2.85 | $2.87 | $2.84 | $2.85 | $2.85 | 101,000,220 |
| 2023-12-15 | $2.89 | $2.90 | $2.86 | $2.86 | $2.86 | 101,794,900 |
| 2023-12-14 | $2.90 | $2.91 | $2.88 | $2.88 | $2.88 | 57,079,900 |
| 2023-12-13 | $2.91 | $2.92 | $2.89 | $2.89 | $2.89 | 68,943,390 |
| 2023-12-12 | $2.88 | $2.92 | $2.87 | $2.92 | $2.92 | 102,781,200 |
| 2023-12-11 | $2.89 | $2.90 | $2.86 | $2.88 | $2.88 | 117,074,320 |
| 2023-12-08 | $2.87 | $2.91 | $2.86 | $2.90 | $2.90 | 121,446,660 |
| 2023-12-07 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 79,204,100 |
| 2023-12-06 | $2.89 | $2.89 | $2.86 | $2.86 | $2.86 | 99,766,950 |
| 2023-12-05 | $2.92 | $2.93 | $2.88 | $2.89 | $2.89 | 80,169,600 |
| 2023-12-04 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 85,767,950 |
| 2023-12-01 | $2.89 | $2.92 | $2.88 | $2.91 | $2.91 | 101,767,050 |
| 2023-11-30 | $2.88 | $2.89 | $2.87 | $2.89 | $2.89 | 76,720,700 |
| 2023-11-29 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 80,187,260 |
| 2023-11-28 | $2.89 | $2.90 | $2.88 | $2.89 | $2.89 | 70,295,700 |
| 2023-11-27 | $2.91 | $2.92 | $2.89 | $2.89 | $2.89 | 100,895,290 |
| 2023-11-24 | $2.91 | $2.92 | $2.91 | $2.91 | $2.91 | 46,195,350 |
| 2023-11-23 | $2.92 | $2.92 | $2.90 | $2.92 | $2.92 | 66,115,900 |
| 2023-11-22 | $2.92 | $2.93 | $2.91 | $2.91 | $2.91 | 63,105,100 |
| 2023-11-21 | $2.92 | $2.94 | $2.91 | $2.92 | $2.92 | 105,014,270 |
| 2023-11-20 | $2.92 | $2.93 | $2.91 | $2.92 | $2.92 | 77,850,680 |
| 2023-11-17 | $2.93 | $2.94 | $2.91 | $2.92 | $2.92 | 94,849,270 |
| 2023-11-16 | $2.94 | $2.95 | $2.93 | $2.94 | $2.94 | 73,533,720 |
| 2023-11-15 | $2.95 | $2.96 | $2.94 | $2.94 | $2.94 | 57,035,100 |
| 2023-11-14 | $2.93 | $2.95 | $2.93 | $2.94 | $2.94 | 94,892,990 |
| 2023-11-13 | $2.96 | $2.96 | $2.93 | $2.93 | $2.93 | 98,638,820 |
| 2023-11-10 | $2.97 | $2.98 | $2.95 | $2.95 | $2.95 | 76,179,010 |
| 2023-11-09 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 89,847,000 |
| 2023-11-08 | $2.96 | $2.97 | $2.95 | $2.97 | $2.97 | 88,234,800 |
| 2023-11-07 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 77,807,460 |
| 2023-11-06 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 119,190,300 |
| 2023-11-03 | $2.98 | $2.99 | $2.96 | $2.96 | $2.96 | 88,997,870 |
| 2023-11-02 | $2.96 | $2.99 | $2.96 | $2.98 | $2.98 | 99,319,960 |
| 2023-11-01 | $2.98 | $2.99 | $2.95 | $2.96 | $2.96 | 93,380,950 |
| 2023-10-31 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 101,737,130 |
| 2023-10-30 | $3.00 | $3.01 | $2.94 | $2.95 | $2.95 | 159,107,360 |
| 2023-10-27 | $2.99 | $3.02 | $2.98 | $3.00 | $3.00 | 94,941,440 |
| 2023-10-26 | $2.97 | $3.00 | $2.96 | $2.99 | $2.99 | 85,278,710 |
| 2023-10-25 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 88,009,900 |
| 2023-10-24 | $3.00 | $3.01 | $2.94 | $2.95 | $2.95 | 162,454,700 |
| 2023-10-23 | $3.02 | $3.03 | $2.99 | $2.99 | $2.99 | 103,247,420 |
| 2023-10-20 | $3.03 | $3.04 | $3.01 | $3.02 | $3.02 | 87,582,520 |
| 2023-10-19 | $3.09 | $3.09 | $3.03 | $3.03 | $3.03 | 142,371,670 |
| 2023-10-18 | $3.10 | $3.13 | $3.08 | $3.09 | $3.09 | 101,060,820 |
| 2023-10-17 | $3.11 | $3.12 | $3.10 | $3.11 | $3.11 | 69,861,540 |
| 2023-10-16 | $3.12 | $3.13 | $3.09 | $3.11 | $3.11 | 96,285,390 |
| 2023-10-13 | $3.09 | $3.14 | $3.08 | $3.12 | $3.12 | 119,182,740 |
| 2023-10-12 | $3.07 | $3.12 | $3.07 | $3.11 | $3.11 | 221,234,100 |
| 2023-10-11 | $3.05 | $3.06 | $3.03 | $3.04 | $3.04 | 110,058,800 |
| 2023-10-10 | $3.06 | $3.08 | $3.04 | $3.04 | $3.04 | 81,885,810 |
| 2023-10-09 | $3.06 | $3.07 | $3.04 | $3.07 | $3.07 | 101,116,030 |
| 2023-09-28 | $3.08 | $3.09 | $3.07 | $3.07 | $3.07 | 66,094,000 |
| 2023-09-27 | $3.10 | $3.11 | $3.07 | $3.08 | $3.08 | 85,311,900 |
| 2023-09-26 | $3.11 | $3.12 | $3.09 | $3.10 | $3.10 | 77,296,430 |
| 2023-09-25 | $3.08 | $3.12 | $3.07 | $3.11 | $3.11 | 121,940,820 |
| 2023-09-22 | $3.08 | $3.10 | $3.06 | $3.09 | $3.09 | 115,509,510 |
| 2023-09-21 | $3.10 | $3.12 | $3.08 | $3.08 | $3.08 | 98,082,510 |
| 2023-09-20 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 89,836,200 |
| 2023-09-19 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 92,647,490 |
| 2023-09-18 | $3.07 | $3.07 | $3.03 | $3.07 | $3.07 | 110,815,160 |
| 2023-09-15 | $3.09 | $3.12 | $3.06 | $3.07 | $3.07 | 130,752,320 |
| 2023-09-14 | $3.06 | $3.10 | $3.05 | $3.09 | $3.09 | 197,664,420 |
| 2023-09-13 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 65,126,460 |
| 2023-09-12 | $3.05 | $3.06 | $3.04 | $3.06 | $3.06 | 60,545,100 |
| 2023-09-11 | $3.03 | $3.06 | $3.02 | $3.05 | $3.05 | 113,192,010 |
| 2023-09-08 | $3.03 | $3.04 | $3.02 | $3.02 | $3.02 | 42,359,320 |
| 2023-09-07 | $3.04 | $3.06 | $3.03 | $3.03 | $3.03 | 89,633,700 |
| 2023-09-06 | $3.04 | $3.05 | $3.03 | $3.05 | $3.05 | 54,556,000 |
| 2023-09-05 | $3.05 | $3.06 | $3.03 | $3.04 | $3.04 | 79,381,860 |
| 2023-09-04 | $3.03 | $3.07 | $3.02 | $3.06 | $3.06 | 147,800,890 |
| 2023-09-01 | $3.02 | $3.03 | $3.01 | $3.01 | $3.01 | 70,741,370 |
| 2023-08-31 | $3.01 | $3.04 | $3.01 | $3.01 | $3.01 | 99,652,830 |
| 2023-08-30 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 132,233,860 |
| 2023-08-29 | $3.08 | $3.09 | $3.01 | $3.04 | $3.04 | 215,550,510 |
| 2023-08-28 | $3.18 | $3.20 | $3.07 | $3.08 | $3.08 | 163,986,570 |
| 2023-08-25 | $3.04 | $3.07 | $3.03 | $3.06 | $3.06 | 80,682,650 |
| 2023-08-24 | $3.07 | $3.09 | $3.03 | $3.03 | $3.03 | 103,936,940 |
| 2023-08-23 | $3.08 | $3.10 | $3.07 | $3.08 | $3.08 | 116,392,210 |
| 2023-08-22 | $3.02 | $3.09 | $3.02 | $3.08 | $3.08 | 138,284,770 |
| 2023-08-21 | $3.07 | $3.07 | $3.02 | $3.02 | $3.02 | 89,023,650 |
| 2023-08-18 | $3.03 | $3.09 | $3.03 | $3.06 | $3.06 | 128,001,800 |
| 2023-08-17 | $3.07 | $3.07 | $3.01 | $3.04 | $3.04 | 127,182,740 |
| 2023-08-16 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 68,979,890 |
| 2023-08-15 | $3.02 | $3.07 | $3.01 | $3.06 | $3.06 | 106,676,120 |
| 2023-08-14 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 90,442,590 |
| 2023-08-11 | $3.09 | $3.10 | $3.03 | $3.04 | $3.04 | 105,952,760 |
| 2023-08-10 | $3.08 | $3.10 | $3.06 | $3.09 | $3.09 | 57,016,410 |
| 2023-08-09 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 53,965,030 |
| 2023-08-08 | $3.09 | $3.10 | $3.07 | $3.08 | $3.08 | 93,152,410 |
| 2023-08-07 | $3.12 | $3.12 | $3.08 | $3.09 | $3.09 | 83,503,970 |
| 2023-08-04 | $3.13 | $3.15 | $3.11 | $3.12 | $3.12 | 140,559,890 |
| 2023-08-03 | $3.08 | $3.12 | $3.06 | $3.11 | $3.11 | 105,807,660 |
| 2023-08-02 | $3.10 | $3.12 | $3.06 | $3.08 | $3.08 | 134,594,700 |
| 2023-08-01 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 129,724,100 |
| 2023-07-31 | $3.10 | $3.14 | $3.08 | $3.12 | $3.12 | 190,022,510 |
| 2023-07-28 | $3.03 | $3.10 | $3.01 | $3.09 | $3.09 | 170,009,090 |
| 2023-07-27 | $3.01 | $3.05 | $3.00 | $3.03 | $3.03 | 108,653,400 |
| 2023-07-26 | $2.99 | $3.01 | $2.98 | $3.01 | $3.01 | 76,645,850 |
| 2023-07-25 | $2.97 | $3.00 | $2.96 | $2.99 | $2.99 | 126,875,870 |
| 2023-07-24 | $2.94 | $2.97 | $2.93 | $2.96 | $2.96 | 61,657,040 |
| 2023-07-21 | $2.95 | $2.96 | $2.94 | $2.94 | $2.94 | 69,926,980 |
| 2023-07-20 | $2.95 | $2.97 | $2.94 | $2.95 | $2.95 | 92,009,650 |
| 2023-07-19 | $2.93 | $2.95 | $2.92 | $2.94 | $2.94 | 148,632,640 |
| 2023-07-18 | $3.12 | $3.13 | $3.10 | $3.11 | $2.92 | 153,906,650 |
| 2023-07-17 | $3.11 | $3.12 | $3.09 | $3.11 | $2.92 | 64,364,100 |
| 2023-07-14 | $3.11 | $3.13 | $3.09 | $3.11 | $2.92 | 103,291,200 |
| 2023-07-13 | $3.08 | $3.11 | $3.07 | $3.11 | $2.92 | 100,962,120 |
| 2023-07-12 | $3.07 | $3.09 | $3.06 | $3.06 | $2.87 | 74,691,710 |
| 2023-07-11 | $3.06 | $3.08 | $3.05 | $3.08 | $2.89 | 71,452,950 |
| 2023-07-10 | $3.06 | $3.08 | $3.05 | $3.05 | $2.86 | 45,812,590 |
| 2023-07-07 | $3.03 | $3.07 | $3.03 | $3.06 | $2.87 | 88,149,990 |
| 2023-07-06 | $3.06 | $3.07 | $3.03 | $3.04 | $2.86 | 95,566,870 |
| 2023-07-05 | $3.07 | $3.08 | $3.05 | $3.06 | $2.87 | 57,267,940 |
| 2023-07-04 | $3.10 | $3.11 | $3.06 | $3.07 | $2.88 | 108,742,490 |
| 2023-07-03 | $3.08 | $3.11 | $3.07 | $3.11 | $2.92 | 105,978,300 |
| 2023-06-30 | $3.07 | $3.10 | $3.06 | $3.07 | $3.07 | 92,053,830 |
| 2023-06-29 | $3.05 | $3.08 | $3.03 | $3.07 | $3.07 | 96,350,590 |
| 2023-06-28 | $3.05 | $3.08 | $3.04 | $3.05 | $3.05 | 86,497,320 |
| 2023-06-27 | $3.01 | $3.06 | $3.00 | $3.05 | $3.05 | 114,732,360 |
| 2023-06-26 | $3.04 | $3.05 | $3.00 | $3.01 | $3.01 | 143,876,300 |
| 2023-06-21 | $3.05 | $3.09 | $3.04 | $3.04 | $3.04 | 116,684,030 |
| 2023-06-20 | $3.05 | $3.08 | $3.04 | $3.05 | $3.05 | 112,075,810 |
| 2023-06-19 | $3.12 | $3.12 | $3.04 | $3.05 | $3.05 | 249,300,000 |
| 2023-06-16 | $3.13 | $3.14 | $3.11 | $3.11 | $3.11 | 115,192,570 |
| 2023-06-15 | $3.11 | $3.14 | $3.11 | $3.13 | $3.13 | 90,564,780 |
| 2023-06-14 | $3.15 | $3.16 | $3.10 | $3.11 | $3.11 | 154,880,480 |
| 2023-06-13 | $3.17 | $3.19 | $3.13 | $3.15 | $3.15 | 159,675,410 |
| 2023-06-12 | $3.27 | $3.28 | $3.16 | $3.17 | $3.17 | 285,648,990 |
| 2023-06-09 | $3.29 | $3.30 | $3.25 | $3.29 | $3.29 | 224,926,030 |
| 2023-06-08 | $3.21 | $3.32 | $3.18 | $3.31 | $3.31 | 225,260,760 |
| 2023-06-07 | $3.19 | $3.23 | $3.18 | $3.20 | $3.20 | 95,761,650 |
| 2023-06-06 | $3.20 | $3.25 | $3.17 | $3.18 | $3.18 | 142,946,000 |
| 2023-06-05 | $3.15 | $3.21 | $3.14 | $3.20 | $3.20 | 136,196,640 |
| 2023-06-02 | $3.15 | $3.17 | $3.14 | $3.15 | $3.15 | 90,376,720 |
| 2023-06-01 | $3.14 | $3.18 | $3.13 | $3.15 | $3.15 | 122,815,050 |
| 2023-05-31 | $3.15 | $3.16 | $3.13 | $3.15 | $3.15 | 103,300,710 |
| 2023-05-30 | $3.18 | $3.19 | $3.14 | $3.15 | $3.15 | 129,035,250 |
| 2023-05-29 | $3.15 | $3.20 | $3.13 | $3.19 | $3.19 | 168,573,850 |
| 2023-05-26 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 102,355,640 |
| 2023-05-25 | $3.09 | $3.12 | $3.08 | $3.11 | $3.11 | 133,832,900 |
| 2023-05-24 | $3.19 | $3.19 | $3.09 | $3.10 | $3.10 | 263,916,490 |
| 2023-05-23 | $3.27 | $3.29 | $3.18 | $3.19 | $3.19 | 170,509,480 |
| 2023-05-22 | $3.26 | $3.31 | $3.25 | $3.26 | $3.26 | 171,521,010 |
| 2023-05-19 | $3.37 | $3.37 | $3.28 | $3.29 | $3.29 | 200,630,920 |
| 2023-05-18 | $3.33 | $3.42 | $3.32 | $3.38 | $3.38 | 215,022,660 |
| 2023-05-17 | $3.34 | $3.37 | $3.28 | $3.33 | $3.33 | 181,933,990 |
| 2023-05-16 | $3.34 | $3.40 | $3.34 | $3.36 | $3.36 | 213,002,060 |
| 2023-05-15 | $3.32 | $3.36 | $3.24 | $3.34 | $3.34 | 271,156,130 |
| 2023-05-12 | $3.38 | $3.40 | $3.31 | $3.33 | $3.33 | 204,408,150 |
| 2023-05-11 | $3.44 | $3.45 | $3.36 | $3.37 | $3.37 | 227,321,820 |
| 2023-05-10 | $3.58 | $3.59 | $3.39 | $3.41 | $3.41 | 467,969,410 |
| 2023-05-09 | $3.61 | $3.72 | $3.56 | $3.58 | $3.58 | 715,470,930 |
| 2023-05-08 | $3.39 | $3.62 | $3.37 | $3.55 | $3.55 | 568,231,610 |
| 2023-05-05 | $3.32 | $3.45 | $3.32 | $3.39 | $3.39 | 345,111,300 |
| 2023-05-04 | $3.19 | $3.33 | $3.17 | $3.32 | $3.32 | 354,164,100 |
| 2023-05-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-05-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-04-28 | $3.19 | $3.22 | $3.18 | $3.20 | $3.20 | 116,366,360 |
| 2023-04-27 | $3.16 | $3.19 | $3.15 | $3.18 | $3.18 | 108,939,200 |
| 2023-04-26 | $3.18 | $3.19 | $3.10 | $3.16 | $3.16 | 181,123,250 |
| 2023-04-25 | $3.17 | $3.21 | $3.16 | $3.19 | $3.19 | 225,291,010 |
| 2023-04-24 | $3.16 | $3.20 | $3.14 | $3.17 | $3.17 | 128,202,710 |
| 2023-04-21 | $3.19 | $3.23 | $3.15 | $3.16 | $3.16 | 194,684,290 |
| 2023-04-20 | $3.17 | $3.20 | $3.15 | $3.19 | $3.19 | 153,816,640 |
| 2023-04-19 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 146,139,880 |
| 2023-04-18 | $3.15 | $3.19 | $3.14 | $3.17 | $3.17 | 141,622,480 |
| 2023-04-17 | $3.10 | $3.15 | $3.08 | $3.15 | $3.15 | 182,048,330 |
| 2023-04-14 | $3.09 | $3.10 | $3.08 | $3.09 | $3.09 | 91,974,460 |
| 2023-04-13 | $3.06 | $3.10 | $3.05 | $3.08 | $3.08 | 125,048,850 |
| 2023-04-12 | $3.04 | $3.07 | $3.03 | $3.06 | $3.06 | 95,371,530 |
| 2023-04-11 | $3.03 | $3.04 | $3.02 | $3.04 | $3.04 | 77,253,890 |
| 2023-04-10 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 73,298,400 |
| 2023-04-07 | $3.05 | $3.05 | $3.03 | $3.04 | $3.04 | 51,579,600 |
| 2023-04-06 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 48,617,180 |
| 2023-04-05 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-04-04 | $3.01 | $3.05 | $3.01 | $3.04 | $3.04 | 99,715,450 |
| 2023-04-03 | $3.01 | $3.03 | $3.00 | $3.01 | $3.01 | 90,094,300 |
| 2023-03-31 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 100,116,030 |
| 2023-03-30 | $3.04 | $3.06 | $2.99 | $3.02 | $3.02 | 143,861,170 |
| 2023-03-29 | $3.03 | $3.04 | $3.02 | $3.03 | $3.03 | 59,373,560 |
| 2023-03-28 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 117,561,290 |
| 2023-03-27 | $3.12 | $3.13 | $3.00 | $3.02 | $3.02 | 320,210,670 |
| 2023-03-24 | $3.17 | $3.18 | $3.14 | $3.15 | $3.15 | 121,390,110 |
| 2023-03-23 | $3.11 | $3.19 | $3.10 | $3.18 | $3.18 | 287,588,220 |
| 2023-03-22 | $3.11 | $3.13 | $3.09 | $3.10 | $3.10 | 143,160,320 |
| 2023-03-21 | $3.12 | $3.14 | $3.08 | $3.10 | $3.10 | 160,580,300 |
| 2023-03-20 | $3.11 | $3.17 | $3.10 | $3.10 | $3.10 | 212,190,480 |
| 2023-03-17 | $3.10 | $3.14 | $3.09 | $3.12 | $3.12 | 182,059,050 |
| 2023-03-16 | $3.07 | $3.13 | $3.06 | $3.09 | $3.09 | 214,236,870 |
| 2023-03-15 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 106,811,450 |
| 2023-03-14 | $3.05 | $3.08 | $3.03 | $3.04 | $3.04 | 106,295,990 |
| 2023-03-13 | $3.03 | $3.07 | $3.02 | $3.06 | $3.06 | 94,899,880 |
| 2023-03-10 | $3.07 | $3.08 | $3.03 | $3.03 | $3.03 | 101,407,690 |
| 2023-03-09 | $3.07 | $3.10 | $3.06 | $3.09 | $3.09 | 115,649,870 |
| 2023-03-08 | $3.07 | $3.08 | $3.04 | $3.07 | $3.07 | 129,968,170 |
| 2023-03-07 | $3.04 | $3.13 | $3.03 | $3.08 | $3.08 | 298,914,040 |
| 2023-03-06 | $3.06 | $3.07 | $3.03 | $3.04 | $3.04 | 115,581,520 |
| 2023-03-03 | $3.02 | $3.06 | $3.02 | $3.05 | $3.05 | 104,689,170 |
| 2023-03-02 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 73,069,940 |
| 2023-03-01 | $2.98 | $3.01 | $2.97 | $3.00 | $3.00 | 95,192,800 |
| 2023-02-28 | $2.96 | $2.98 | $2.95 | $2.98 | $2.98 | 73,380,100 |
| 2023-02-27 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 56,570,310 |
| 2023-02-24 | $3.00 | $3.00 | $2.96 | $2.97 | $2.97 | 60,331,790 |
| 2023-02-23 | $2.99 | $3.01 | $2.99 | $2.99 | $2.99 | 37,817,590 |
| 2023-02-22 | $3.00 | $3.01 | $2.99 | $2.99 | $2.99 | 41,898,100 |
| 2023-02-21 | $3.00 | $3.01 | $2.99 | $3.01 | $3.01 | 73,096,470 |
| 2023-02-20 | $2.95 | $3.01 | $2.95 | $3.00 | $3.00 | 110,989,230 |
| 2023-02-17 | $2.97 | $2.98 | $2.95 | $2.95 | $2.95 | 55,985,700 |
| 2023-02-16 | $2.98 | $3.00 | $2.97 | $2.98 | $2.98 | 70,724,900 |
| 2023-02-15 | $2.99 | $3.00 | $2.98 | $2.98 | $2.98 | 54,797,480 |
| 2023-02-14 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 48,378,280 |
| 2023-02-13 | $3.01 | $3.01 | $2.98 | $2.99 | $2.99 | 141,080,130 |
| 2023-02-10 | $3.01 | $3.02 | $3.00 | $3.01 | $3.01 | 35,027,550 |
| 2023-02-09 | $3.00 | $3.02 | $2.99 | $3.01 | $3.01 | 65,021,320 |
| 2023-02-08 | $3.01 | $3.02 | $3.00 | $3.00 | $3.00 | 58,681,440 |
| 2023-02-07 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 53,964,650 |
| 2023-02-06 | $3.02 | $3.03 | $3.01 | $3.01 | $3.01 | 59,139,410 |
| 2023-02-03 | $3.05 | $3.06 | $3.02 | $3.03 | $3.03 | 76,527,210 |
| 2023-02-02 | $3.07 | $3.07 | $3.05 | $3.05 | $3.05 | 62,732,340 |
| 2023-02-01 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 90,027,820 |
| 2023-01-31 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 56,999,890 |
| 2023-01-30 | $3.12 | $3.12 | $3.08 | $3.08 | $3.08 | 98,679,400 |
| 2023-01-20 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 77,178,790 |
| 2023-01-19 | $3.08 | $3.09 | $3.06 | $3.09 | $3.09 | 64,147,640 |
| 2023-01-18 | $3.06 | $3.10 | $3.03 | $3.09 | $3.09 | 142,243,870 |
| 2023-01-17 | $3.07 | $3.07 | $3.05 | $3.06 | $3.06 | 72,813,500 |
| 2023-01-16 | $3.09 | $3.12 | $3.06 | $3.07 | $3.07 | 120,937,510 |
| 2023-01-13 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 65,062,930 |
| 2023-01-12 | $3.05 | $3.06 | $3.04 | $3.06 | $3.06 | 40,816,480 |
| 2023-01-11 | $3.05 | $3.07 | $3.04 | $3.05 | $3.05 | 65,602,570 |
| 2023-01-10 | $3.08 | $3.09 | $3.04 | $3.05 | $3.05 | 83,624,990 |
| 2023-01-09 | $3.09 | $3.11 | $3.07 | $3.08 | $3.08 | 55,739,250 |
| 2023-01-06 | $3.11 | $3.12 | $3.08 | $3.08 | $3.08 | 71,483,040 |
| 2023-01-05 | $3.12 | $3.13 | $3.10 | $3.10 | $3.10 | 93,305,910 |
| 2023-01-04 | $3.04 | $3.12 | $3.04 | $3.11 | $3.11 | 147,818,520 |
| 2023-01-03 | $3.07 | $3.07 | $3.02 | $3.04 | $3.04 | 116,779,880 |
| 2023-01-02 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2022-12-30 | $3.04 | $3.08 | $3.03 | $3.07 | $3.07 | 69,485,090 |
| 2022-12-29 | $3.05 | $3.06 | $3.01 | $3.04 | $3.04 | 95,382,480 |
| 2022-12-28 | $3.05 | $3.09 | $3.03 | $3.06 | $3.06 | 95,031,270 |
| 2022-12-27 | $3.00 | $3.06 | $3.00 | $3.06 | $3.06 | 66,970,960 |
| 2022-12-26 | $3.01 | $3.03 | $2.98 | $2.99 | $2.99 | 74,485,640 |
| 2022-12-23 | $3.04 | $3.04 | $3.00 | $3.01 | $3.01 | 99,076,550 |
| 2022-12-22 | $3.07 | $3.09 | $3.03 | $3.04 | $3.04 | 77,227,160 |
| 2022-12-21 | $3.04 | $3.08 | $3.04 | $3.05 | $3.05 | 76,797,160 |
| 2022-12-20 | $3.09 | $3.13 | $3.03 | $3.04 | $3.04 | 111,347,170 |
| 2022-12-19 | $3.21 | $3.21 | $3.08 | $3.10 | $3.10 | 136,167,220 |
| 2022-12-16 | $3.09 | $3.20 | $3.08 | $3.19 | $3.19 | 237,935,980 |
| 2022-12-15 | $3.10 | $3.12 | $3.07 | $3.09 | $3.09 | 82,568,300 |
| 2022-12-14 | $3.11 | $3.12 | $3.06 | $3.10 | $3.10 | 108,842,110 |
| 2022-12-13 | $3.12 | $3.15 | $3.10 | $3.12 | $3.12 | 96,488,180 |
| 2022-12-12 | $3.10 | $3.18 | $3.10 | $3.13 | $3.13 | 145,400,430 |
| 2022-12-09 | $3.13 | $3.18 | $3.10 | $3.12 | $3.12 | 173,235,120 |
| 2022-12-08 | $3.09 | $3.13 | $3.07 | $3.11 | $3.11 | 147,145,650 |
| 2022-12-07 | $3.08 | $3.10 | $3.06 | $3.08 | $3.08 | 151,937,370 |
| 2022-12-06 | $3.02 | $3.11 | $3.00 | $3.08 | $3.08 | 254,677,650 |
| 2022-12-05 | $2.98 | $3.04 | $2.97 | $3.02 | $3.02 | 175,551,210 |
| 2022-12-01 | $3.02 | $3.03 | $2.97 | $2.98 | $2.98 | 103,525,980 |
| 2022-11-30 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 116,258,080 |
| 2022-11-29 | $2.93 | $3.03 | $2.93 | $3.00 | $3.00 | 202,268,290 |
| 2022-11-28 | $2.93 | $2.94 | $2.90 | $2.92 | $2.92 | 97,854,970 |
| 2022-11-25 | $2.90 | $2.97 | $2.90 | $2.96 | $2.96 | 147,464,250 |
| 2022-11-24 | $2.92 | $2.93 | $2.89 | $2.91 | $2.91 | 83,604,510 |
| 2022-11-23 | $2.88 | $2.96 | $2.87 | $2.91 | $2.91 | 170,614,820 |
| 2022-11-22 | $2.82 | $2.89 | $2.81 | $2.88 | $2.88 | 112,214,750 |
| 2022-11-21 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 41,999,480 |
| 2022-11-18 | $2.84 | $2.85 | $2.82 | $2.82 | $2.82 | 51,480,230 |
| 2022-11-17 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 54,498,220 |
| 2022-11-16 | $2.87 | $2.87 | $2.86 | $2.87 | $2.87 | 45,206,660 |
| 2022-11-15 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 64,094,810 |
| 2022-11-14 | $2.84 | $2.88 | $2.83 | $2.86 | $2.86 | 96,437,390 |
| 2022-11-11 | $2.81 | $2.85 | $2.80 | $2.84 | $2.84 | 95,490,120 |
| 2022-11-10 | $2.79 | $2.80 | $2.78 | $2.79 | $2.79 | 32,125,670 |
| 2022-11-09 | $2.79 | $2.80 | $2.78 | $2.79 | $2.79 | 30,804,700 |
| 2022-11-08 | $2.78 | $2.79 | $2.77 | $2.79 | $2.79 | 34,058,730 |
| 2022-11-07 | $2.78 | $2.79 | $2.77 | $2.78 | $2.78 | 41,351,170 |
| 2022-11-04 | $2.75 | $2.79 | $2.75 | $2.78 | $2.78 | 52,634,780 |
| 2022-11-03 | $2.75 | $2.76 | $2.74 | $2.75 | $2.75 | 35,336,100 |
| 2022-11-02 | $2.75 | $2.76 | $2.74 | $2.76 | $2.76 | 42,822,930 |
| 2022-11-01 | $2.73 | $2.75 | $2.72 | $2.75 | $2.75 | 67,577,720 |
| 2022-10-31 | $2.74 | $2.74 | $2.72 | $2.72 | $2.72 | 79,722,320 |
| 2022-10-28 | $2.75 | $2.76 | $2.73 | $2.74 | $2.74 | 75,370,590 |
| 2022-10-27 | $2.76 | $2.77 | $2.75 | $2.75 | $2.75 | 53,572,260 |
| 2022-10-26 | $2.77 | $2.78 | $2.75 | $2.76 | $2.76 | 58,066,280 |
| 2022-10-25 | $2.79 | $2.79 | $2.76 | $2.76 | $2.76 | 72,035,820 |
| 2022-10-24 | $2.82 | $2.83 | $2.78 | $2.79 | $2.79 | 104,564,270 |
| 2022-10-21 | $2.81 | $2.82 | $2.81 | $2.82 | $2.82 | 36,435,890 |
| 2022-10-20 | $2.81 | $2.82 | $2.80 | $2.81 | $2.81 | 58,491,740 |
| 2022-10-19 | $2.81 | $2.82 | $2.80 | $2.80 | $2.80 | 54,813,550 |
| 2022-10-18 | $2.82 | $2.83 | $2.81 | $2.81 | $2.81 | 61,189,890 |
| 2022-10-17 | $2.82 | $2.83 | $2.81 | $2.81 | $2.81 | 51,942,810 |
| 2022-10-14 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 52,223,010 |
| 2022-10-13 | $2.82 | $2.82 | $2.80 | $2.81 | $2.81 | 48,467,220 |
| 2022-10-12 | $2.82 | $2.83 | $2.80 | $2.82 | $2.82 | 62,679,660 |
| 2022-10-11 | $2.81 | $2.82 | $2.81 | $2.82 | $2.82 | 38,062,850 |
| 2022-10-10 | $2.83 | $2.84 | $2.81 | $2.81 | $2.81 | 70,809,760 |
| 2022-09-30 | $2.82 | $2.83 | $2.81 | $2.82 | $2.82 | 40,018,840 |
| 2022-09-29 | $2.84 | $2.85 | $2.81 | $2.81 | $2.81 | 56,392,250 |
| 2022-09-28 | $2.84 | $2.85 | $2.82 | $2.83 | $2.83 | 51,467,210 |
| 2022-09-27 | $2.84 | $2.84 | $2.82 | $2.84 | $2.84 | 48,749,960 |
| 2022-09-26 | $2.87 | $2.88 | $2.83 | $2.83 | $2.83 | 72,590,100 |
| 2022-09-23 | $2.85 | $2.89 | $2.84 | $2.88 | $2.88 | 63,751,740 |
| 2022-09-22 | $2.85 | $2.86 | $2.84 | $2.86 | $2.86 | 33,581,230 |
| 2022-09-21 | $2.83 | $2.87 | $2.83 | $2.85 | $2.85 | 46,914,040 |
| 2022-09-20 | $2.87 | $2.88 | $2.83 | $2.84 | $2.84 | 63,185,140 |
| 2022-09-19 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 64,790,310 |
| 2022-09-16 | $2.90 | $2.91 | $2.86 | $2.86 | $2.86 | 85,457,870 |
| 2022-09-15 | $2.88 | $2.91 | $2.88 | $2.90 | $2.90 | 90,826,120 |
| 2022-09-14 | $2.89 | $2.90 | $2.88 | $2.88 | $2.88 | 37,788,610 |
| 2022-09-13 | $2.90 | $2.91 | $2.89 | $2.91 | $2.91 | 43,194,260 |
| 2022-09-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2022-09-09 | $2.89 | $2.90 | $2.88 | $2.89 | $2.89 | 54,236,490 |
| 2022-09-08 | $2.87 | $2.89 | $2.86 | $2.88 | $2.88 | 41,054,170 |
| 2022-09-07 | $2.89 | $2.89 | $2.86 | $2.87 | $2.87 | 44,726,570 |
| 2022-09-06 | $2.90 | $2.91 | $2.88 | $2.89 | $2.89 | 56,204,390 |
| 2022-09-05 | $2.87 | $2.90 | $2.87 | $2.89 | $2.89 | 46,947,540 |
| 2022-09-02 | $2.88 | $2.90 | $2.86 | $2.87 | $2.87 | 63,127,120 |
| 2022-09-01 | $2.87 | $2.90 | $2.86 | $2.88 | $2.88 | 94,531,590 |
| 2022-08-31 | $2.86 | $2.88 | $2.85 | $2.87 | $2.87 | 84,872,300 |
| 2022-08-30 | $2.82 | $2.86 | $2.82 | $2.85 | $2.85 | 79,574,280 |
| 2022-08-29 | $2.82 | $2.83 | $2.81 | $2.83 | $2.83 | 55,537,510 |
| 2022-08-26 | $2.83 | $2.84 | $2.82 | $2.83 | $2.83 | 33,114,780 |
| 2022-08-25 | $2.83 | $2.84 | $2.81 | $2.83 | $2.83 | 49,827,090 |
| 2022-08-24 | $2.83 | $2.85 | $2.82 | $2.82 | $2.82 | 58,916,130 |
| 2022-08-23 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 52,691,130 |
| 2022-08-22 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 29,363,370 |
| 2022-08-19 | $2.84 | $2.86 | $2.83 | $2.84 | $2.84 | 38,892,840 |
| 2022-08-18 | $2.86 | $2.86 | $2.84 | $2.84 | $2.84 | 24,934,080 |
| 2022-08-17 | $2.84 | $2.86 | $2.83 | $2.86 | $2.86 | 41,169,650 |
| 2022-08-16 | $2.86 | $2.86 | $2.83 | $2.84 | $2.84 | 58,910,580 |
| 2022-08-15 | $2.86 | $2.87 | $2.85 | $2.85 | $2.85 | 33,554,850 |
| 2022-08-12 | $2.86 | $2.87 | $2.85 | $2.87 | $2.87 | 33,974,420 |
| 2022-08-11 | $2.83 | $2.86 | $2.82 | $2.86 | $2.86 | 52,374,310 |
| 2022-08-10 | $2.83 | $2.84 | $2.82 | $2.82 | $2.82 | 26,795,610 |
| 2022-08-09 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 25,634,040 |
| 2022-08-08 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 30,017,700 |
| 2022-08-05 | $2.84 | $2.85 | $2.82 | $2.84 | $2.84 | 56,387,700 |
| 2022-08-04 | $2.83 | $2.85 | $2.82 | $2.83 | $2.83 | 45,361,850 |
| 2022-08-03 | $2.84 | $2.85 | $2.83 | $2.83 | $2.83 | 55,126,010 |
| 2022-08-02 | $2.88 | $2.88 | $2.83 | $2.84 | $2.84 | 94,022,620 |
| 2022-08-01 | $2.89 | $2.90 | $2.88 | $2.88 | $2.88 | 35,365,440 |
| 2022-07-29 | $2.92 | $2.92 | $2.89 | $2.90 | $2.90 | 60,620,140 |
| 2022-07-28 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 32,785,250 |
| 2022-07-27 | $2.92 | $2.92 | $2.90 | $2.91 | $2.91 | 34,924,950 |
| 2022-07-26 | $2.91 | $2.93 | $2.91 | $2.92 | $2.92 | 48,894,000 |
| 2022-07-25 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 25,454,720 |
| 2022-07-22 | $2.91 | $2.92 | $2.90 | $2.91 | $2.91 | 36,154,770 |
| 2022-07-21 | $2.93 | $2.93 | $2.91 | $2.91 | $2.91 | 47,026,220 |
| 2022-07-20 | $2.93 | $2.94 | $2.92 | $2.93 | $2.93 | 46,370,820 |
| 2022-07-19 | $2.92 | $2.94 | $2.91 | $2.93 | $2.93 | 55,070,370 |
| 2022-07-18 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 53,278,730 |
| 2022-07-15 | $2.92 | $2.93 | $2.90 | $2.90 | $2.90 | 64,163,100 |
| 2022-07-14 | $2.94 | $2.95 | $2.91 | $2.92 | $2.92 | 94,961,500 |
| 2022-07-13 | $2.99 | $2.99 | $2.94 | $2.95 | $2.95 | 111,902,890 |
| 2022-07-12 | $2.98 | $3.01 | $2.98 | $2.99 | $2.99 | 82,775,090 |
| 2022-07-11 | $2.96 | $2.99 | $2.96 | $2.98 | $2.98 | 79,709,130 |
| 2022-07-08 | $2.96 | $2.97 | $2.96 | $2.96 | $2.96 | 30,747,550 |
| 2022-07-07 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 43,911,580 |
| 2022-07-06 | $3.00 | $3.00 | $2.96 | $2.97 | $2.97 | 80,551,170 |
| 2022-07-05 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 68,274,690 |
| 2022-07-04 | $3.00 | $3.01 | $2.99 | $3.00 | $3.00 | 78,148,190 |
| 2022-07-01 | $3.02 | $3.02 | $3.00 | $3.01 | $3.01 | 55,455,260 |
| 2022-06-30 | $3.02 | $3.03 | $3.01 | $3.01 | $3.01 | 101,755,520 |
| 2022-06-29 | $3.02 | $3.03 | $3.00 | $3.02 | $3.02 | 126,355,350 |
| 2022-06-28 | $3.21 | $3.22 | $3.18 | $3.19 | $2.99 | 115,895,380 |
| 2022-06-27 | $3.22 | $3.23 | $3.20 | $3.21 | $3.01 | 98,449,800 |
| 2022-06-24 | $3.21 | $3.22 | $3.20 | $3.21 | $3.01 | 64,920,200 |
| 2022-06-23 | $3.18 | $3.21 | $3.18 | $3.21 | $3.01 | 83,207,510 |
| 2022-06-22 | $3.20 | $3.20 | $3.18 | $3.18 | $2.98 | 81,353,920 |
| 2022-06-21 | $3.16 | $3.21 | $3.15 | $3.19 | $2.99 | 117,290,650 |
| 2022-06-20 | $3.17 | $3.18 | $3.15 | $3.16 | $2.96 | 93,761,900 |
| 2022-06-17 | $3.16 | $3.19 | $3.15 | $3.18 | $2.98 | 117,271,960 |
| 2022-06-16 | $3.22 | $3.24 | $3.17 | $3.17 | $2.97 | 174,544,310 |
| 2022-06-15 | $3.18 | $3.33 | $3.18 | $3.23 | $3.03 | 321,625,850 |
| 2022-06-14 | $3.11 | $3.20 | $3.11 | $3.19 | $2.99 | 147,597,680 |
| 2022-06-13 | $3.14 | $3.15 | $3.12 | $3.13 | $2.94 | 92,940,310 |
| 2022-06-10 | $3.12 | $3.17 | $3.12 | $3.15 | $2.95 | 113,800,210 |
| 2022-06-09 | $3.12 | $3.14 | $3.11 | $3.14 | $2.94 | 115,000,830 |
| 2022-06-08 | $3.12 | $3.12 | $3.10 | $3.12 | $2.93 | 70,289,710 |
| 2022-06-07 | $3.11 | $3.12 | $3.10 | $3.11 | $2.92 | 86,057,670 |
| 2022-06-06 | $3.10 | $3.11 | $3.10 | $3.11 | $2.92 | 61,290,670 |
| 2022-06-02 | $3.11 | $3.11 | $3.09 | $3.11 | $2.92 | 67,407,380 |
| 2022-06-01 | $3.12 | $3.12 | $3.10 | $3.10 | $2.91 | 65,370,540 |
| 2022-05-31 | $3.11 | $3.13 | $3.11 | $3.12 | $2.93 | 65,973,060 |
| 2022-05-30 | $3.13 | $3.14 | $3.11 | $3.11 | $2.92 | 63,641,600 |
| 2022-05-27 | $3.13 | $3.15 | $3.12 | $3.13 | $2.94 | 66,312,720 |
| 2022-05-26 | $3.13 | $3.14 | $3.11 | $3.13 | $2.94 | 57,333,940 |
| 2022-05-25 | $3.11 | $3.13 | $3.11 | $3.12 | $2.93 | 50,293,480 |
| 2022-05-24 | $3.14 | $3.15 | $3.11 | $3.12 | $2.93 | 71,883,460 |
| 2022-05-23 | $3.13 | $3.14 | $3.12 | $3.14 | $2.94 | 72,518,700 |
| 2022-05-20 | $3.12 | $3.14 | $3.11 | $3.13 | $2.94 | 58,824,840 |
| 2022-05-19 | $3.10 | $3.12 | $3.09 | $3.11 | $2.92 | 62,296,310 |
| 2022-05-18 | $3.14 | $3.14 | $3.11 | $3.12 | $2.93 | 61,514,860 |
| 2022-05-17 | $3.13 | $3.15 | $3.12 | $3.13 | $2.94 | 78,434,370 |
| 2022-05-16 | $3.14 | $3.15 | $3.11 | $3.12 | $2.93 | 81,967,020 |
| 2022-05-13 | $3.12 | $3.14 | $3.11 | $3.14 | $2.94 | 70,446,340 |
| 2022-05-12 | $3.11 | $3.13 | $3.10 | $3.11 | $2.92 | 63,345,180 |
| 2022-05-11 | $3.12 | $3.14 | $3.10 | $3.12 | $2.93 | 103,369,540 |
| 2022-05-10 | $3.10 | $3.13 | $3.07 | $3.12 | $2.93 | 120,450,430 |
| 2022-05-09 | $3.11 | $3.12 | $3.09 | $3.11 | $2.92 | 72,439,330 |
| 2022-05-06 | $3.14 | $3.15 | $3.10 | $3.11 | $2.92 | 106,035,960 |
| 2022-05-05 | $3.19 | $3.19 | $3.15 | $3.17 | $2.97 | 144,060,300 |
| 2022-05-04 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2022-05-03 | $3.19 | $3.19 | $3.19 | $3.19 | $2.99 | 0 |
| 2022-04-29 | $3.20 | $3.20 | $3.16 | $3.19 | $2.99 | 162,753,380 |
| 2022-04-28 | $3.21 | $3.23 | $3.19 | $3.19 | $2.99 | 150,235,690 |
| 2022-04-27 | $3.22 | $3.25 | $3.21 | $3.22 | $3.02 | 114,927,570 |
| 2022-04-26 | $3.24 | $3.29 | $3.23 | $3.23 | $3.03 | 117,945,780 |
| 2022-04-25 | $3.28 | $3.32 | $3.24 | $3.24 | $3.04 | 145,490,150 |
| 2022-04-22 | $3.25 | $3.31 | $3.23 | $3.30 | $3.10 | 104,005,470 |
| 2022-04-21 | $3.27 | $3.30 | $3.25 | $3.26 | $3.06 | 132,294,000 |
| 2022-04-20 | $3.29 | $3.31 | $3.27 | $3.28 | $3.08 | 89,014,220 |
| 2022-04-19 | $3.28 | $3.31 | $3.27 | $3.29 | $3.09 | 69,895,120 |
| 2022-04-18 | $3.34 | $3.35 | $3.28 | $3.28 | $3.08 | 93,969,970 |
| 2022-04-15 | $3.34 | $3.37 | $3.33 | $3.35 | $3.14 | 74,614,760 |
| 2022-04-14 | $3.36 | $3.37 | $3.34 | $3.34 | $3.13 | 82,746,800 |
| 2022-04-13 | $3.35 | $3.37 | $3.33 | $3.34 | $3.13 | 81,162,450 |
| 2022-04-12 | $3.33 | $3.36 | $3.30 | $3.35 | $3.14 | 106,730,910 |
| 2022-04-11 | $3.36 | $3.37 | $3.31 | $3.33 | $3.12 | 117,220,330 |
| 2022-04-08 | $3.36 | $3.39 | $3.34 | $3.38 | $3.17 | 107,755,880 |
| 2022-04-07 | $3.40 | $3.43 | $3.35 | $3.35 | $3.14 | 161,528,830 |
| 2022-04-06 | $3.33 | $3.42 | $3.32 | $3.41 | $3.20 | 238,310,240 |
| 2022-04-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2022-04-04 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2022-04-01 | $3.29 | $3.35 | $3.28 | $3.34 | $3.13 | 164,224,850 |
| 2022-03-31 | $3.25 | $3.32 | $3.24 | $3.30 | $3.10 | 139,082,670 |
| 2022-03-30 | $3.24 | $3.27 | $3.22 | $3.26 | $3.06 | 125,328,760 |
| 2022-03-29 | $3.23 | $3.24 | $3.20 | $3.23 | $3.03 | 125,458,670 |
| 2022-03-28 | $3.19 | $3.25 | $3.15 | $3.24 | $3.04 | 173,179,780 |
| 2022-03-25 | $3.20 | $3.23 | $3.19 | $3.22 | $3.02 | 91,498,320 |
| 2022-03-24 | $3.20 | $3.22 | $3.19 | $3.20 | $3.00 | 73,649,950 |
| 2022-03-23 | $3.23 | $3.24 | $3.19 | $3.21 | $3.01 | 103,776,100 |
| 2022-03-22 | $3.18 | $3.24 | $3.18 | $3.23 | $3.03 | 111,867,980 |
| 2022-03-21 | $3.21 | $3.22 | $3.18 | $3.19 | $2.99 | 108,048,900 |
| 2022-03-18 | $3.15 | $3.22 | $3.14 | $3.21 | $3.01 | 140,576,890 |
| 2022-03-17 | $3.17 | $3.18 | $3.13 | $3.16 | $2.96 | 152,349,810 |
| 2022-03-16 | $3.13 | $3.17 | $3.05 | $3.15 | $2.95 | 230,803,460 |
| 2022-03-15 | $3.24 | $3.24 | $3.11 | $3.11 | $2.92 | 221,496,140 |
| 2022-03-14 | $3.26 | $3.29 | $3.25 | $3.25 | $3.05 | 106,350,410 |
| 2022-03-11 | $3.25 | $3.29 | $3.21 | $3.28 | $3.08 | 102,726,860 |
| 2022-03-10 | $3.28 | $3.28 | $3.26 | $3.26 | $3.06 | 90,000,490 |
| 2022-03-09 | $3.31 | $3.31 | $3.20 | $3.25 | $3.05 | 203,551,410 |
| 2022-03-08 | $3.34 | $3.35 | $3.29 | $3.30 | $3.10 | 140,797,970 |
| 2022-03-07 | $3.38 | $3.38 | $3.34 | $3.34 | $3.13 | 86,876,390 |
| 2022-03-04 | $3.38 | $3.40 | $3.35 | $3.39 | $3.18 | 110,027,560 |
| 2022-03-03 | $3.36 | $3.39 | $3.36 | $3.38 | $3.17 | 98,827,750 |
| 2022-03-02 | $3.35 | $3.37 | $3.34 | $3.36 | $3.15 | 73,873,680 |
| 2022-03-01 | $3.35 | $3.36 | $3.33 | $3.36 | $3.15 | 100,021,900 |
| 2022-02-28 | $3.34 | $3.35 | $3.32 | $3.34 | $3.13 | 108,014,840 |
| 2022-02-25 | $3.36 | $3.37 | $3.34 | $3.34 | $3.13 | 107,585,000 |
| 2022-02-24 | $3.40 | $3.40 | $3.34 | $3.35 | $3.14 | 163,621,320 |
| 2022-02-23 | $3.41 | $3.42 | $3.39 | $3.39 | $3.18 | 119,914,250 |
| 2022-02-22 | $3.43 | $3.44 | $3.41 | $3.41 | $3.20 | 67,120,370 |
| 2022-02-21 | $3.44 | $3.45 | $3.42 | $3.44 | $3.23 | 79,310,400 |
| 2022-02-18 | $3.43 | $3.45 | $3.42 | $3.44 | $3.23 | 92,026,060 |
| 2022-02-17 | $3.45 | $3.46 | $3.43 | $3.44 | $3.23 | 82,458,390 |
| 2022-02-16 | $3.43 | $3.46 | $3.42 | $3.44 | $3.23 | 89,318,660 |
| 2022-02-15 | $3.44 | $3.45 | $3.41 | $3.42 | $3.21 | 111,261,820 |
| 2022-02-14 | $3.48 | $3.48 | $3.43 | $3.44 | $3.23 | 131,677,720 |
| 2022-02-11 | $3.47 | $3.51 | $3.46 | $3.48 | $3.26 | 161,716,580 |
| 2022-02-10 | $3.46 | $3.48 | $3.44 | $3.48 | $3.26 | 129,614,840 |
| 2022-02-09 | $3.47 | $3.49 | $3.45 | $3.46 | $3.25 | 123,590,340 |
| 2022-02-08 | $3.41 | $3.47 | $3.40 | $3.47 | $3.25 | 190,989,840 |
| 2022-02-07 | $3.37 | $3.42 | $3.36 | $3.40 | $3.19 | 125,024,880 |
| 2022-02-04 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2022-02-03 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2022-02-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2022-02-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 0 |
| 2022-01-28 | $3.35 | $3.39 | $3.34 | $3.34 | $3.13 | 115,044,680 |
| 2022-01-27 | $3.36 | $3.37 | $3.34 | $3.35 | $3.14 | 102,062,640 |
| 2022-01-26 | $3.35 | $3.37 | $3.34 | $3.36 | $3.15 | 84,289,550 |
| 2022-01-25 | $3.41 | $3.42 | $3.35 | $3.35 | $3.14 | 144,684,800 |
| 2022-01-24 | $3.42 | $3.44 | $3.40 | $3.41 | $3.20 | 92,798,630 |
| 2022-01-21 | $3.45 | $3.45 | $3.40 | $3.42 | $3.21 | 116,827,190 |
| 2022-01-20 | $3.43 | $3.47 | $3.43 | $3.45 | $3.24 | 184,707,670 |
| 2022-01-19 | $3.41 | $3.45 | $3.40 | $3.44 | $3.23 | 160,764,290 |
| 2022-01-18 | $3.38 | $3.43 | $3.38 | $3.42 | $3.21 | 134,912,820 |
| 2022-01-17 | $3.39 | $3.41 | $3.37 | $3.38 | $3.17 | 79,098,650 |
| 2022-01-14 | $3.43 | $3.44 | $3.38 | $3.40 | $3.19 | 174,743,330 |
| 2022-01-13 | $3.40 | $3.46 | $3.40 | $3.44 | $3.23 | 167,762,520 |
| 2022-01-12 | $3.43 | $3.43 | $3.39 | $3.41 | $3.20 | 125,194,180 |
| 2022-01-11 | $3.40 | $3.44 | $3.40 | $3.42 | $3.21 | 157,919,390 |
| 2022-01-10 | $3.39 | $3.41 | $3.38 | $3.41 | $3.20 | 151,916,980 |
| 2022-01-07 | $3.34 | $3.39 | $3.34 | $3.39 | $3.18 | 168,520,420 |
| 2022-01-06 | $3.35 | $3.36 | $3.33 | $3.34 | $3.13 | 114,282,530 |
| 2022-01-05 | $3.33 | $3.37 | $3.32 | $3.36 | $3.15 | 167,240,860 |
| 2022-01-04 | $3.32 | $3.33 | $3.31 | $3.33 | $3.12 | 120,393,700 |
| 2022-01-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.11 | 0 |
| 2021-12-31 | $3.32 | $3.32 | $3.31 | $3.32 | $3.11 | 78,323,110 |
| 2021-12-30 | $3.32 | $3.33 | $3.31 | $3.32 | $3.11 | 78,896,600 |
| 2021-12-29 | $3.33 | $3.33 | $3.31 | $3.32 | $3.11 | 58,831,280 |
| 2021-12-28 | $3.32 | $3.34 | $3.32 | $3.33 | $3.12 | 72,380,860 |
| 2021-12-27 | $3.33 | $3.33 | $3.32 | $3.33 | $3.12 | 45,834,160 |
| 2021-12-24 | $3.33 | $3.34 | $3.32 | $3.32 | $3.11 | 40,380,410 |
| 2021-12-23 | $3.33 | $3.34 | $3.32 | $3.33 | $3.12 | 59,851,040 |
| 2021-12-22 | $3.35 | $3.35 | $3.32 | $3.32 | $3.11 | 61,520,930 |
| 2021-12-21 | $3.31 | $3.35 | $3.31 | $3.34 | $3.13 | 124,053,310 |
| 2021-12-20 | $3.32 | $3.33 | $3.31 | $3.31 | $3.10 | 79,493,480 |
| 2021-12-17 | $3.33 | $3.34 | $3.32 | $3.32 | $3.11 | 54,344,200 |
| 2021-12-16 | $3.32 | $3.34 | $3.31 | $3.33 | $3.12 | 68,614,580 |
| 2021-12-15 | $3.32 | $3.33 | $3.31 | $3.32 | $3.11 | 71,099,810 |
| 2021-12-14 | $3.36 | $3.37 | $3.31 | $3.32 | $3.11 | 189,825,090 |
| 2021-12-13 | $3.39 | $3.40 | $3.36 | $3.36 | $3.15 | 206,733,390 |
| 2021-12-07 | $3.41 | $3.44 | $3.39 | $3.41 | $3.20 | 112,586,820 |
| 2021-12-06 | $3.41 | $3.43 | $3.39 | $3.39 | $3.18 | 83,435,530 |
| 2021-12-03 | $3.41 | $3.41 | $3.41 | $3.41 | $3.20 | 89,118,920 |
| 2021-12-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.18 | 75,721,030 |
| 2021-12-01 | $3.35 | $3.41 | $3.34 | $3.40 | $3.19 | 120,702,100 |
| 2021-11-30 | $3.34 | $3.36 | $3.33 | $3.35 | $3.14 | 80,630,120 |
| 2021-11-29 | $3.33 | $3.36 | $3.32 | $3.34 | $3.13 | 99,789,780 |
| 2021-11-26 | $3.35 | $3.36 | $3.34 | $3.35 | $3.14 | 75,820,990 |
| 2021-11-25 | $3.36 | $3.36 | $3.35 | $3.36 | $3.15 | 44,356,930 |
| 2021-11-24 | $3.35 | $3.36 | $3.34 | $3.36 | $3.15 | 39,163,210 |
| 2021-11-23 | $3.34 | $3.36 | $3.33 | $3.35 | $3.14 | 53,759,330 |
| 2021-11-22 | $3.36 | $3.36 | $3.34 | $3.34 | $3.13 | 47,072,530 |
| 2021-11-19 | $3.33 | $3.37 | $3.32 | $3.36 | $3.15 | 55,294,920 |
| 2021-11-18 | $3.34 | $3.35 | $3.32 | $3.33 | $3.12 | 41,959,680 |
| 2021-11-17 | $3.36 | $3.37 | $3.34 | $3.34 | $3.13 | 50,590,480 |
| 2021-11-16 | $3.37 | $3.38 | $3.35 | $3.36 | $3.15 | 61,822,420 |
| 2021-11-15 | $3.35 | $3.37 | $3.34 | $3.37 | $3.16 | 74,858,160 |
| 2021-11-12 | $3.35 | $3.36 | $3.33 | $3.34 | $3.13 | 51,801,370 |
| 2021-11-11 | $3.31 | $3.37 | $3.30 | $3.36 | $3.15 | 108,010,160 |
| 2021-11-10 | $3.31 | $3.32 | $3.29 | $3.31 | $3.10 | 95,037,020 |
| 2021-11-09 | $3.34 | $3.34 | $3.31 | $3.32 | $3.11 | 81,859,020 |
| 2021-11-08 | $3.34 | $3.35 | $3.32 | $3.33 | $3.12 | 76,454,490 |
| 2021-11-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.13 | 44,984,540 |
| 2021-11-04 | $3.37 | $3.37 | $3.33 | $3.34 | $3.13 | 66,699,010 |
| 2021-11-03 | $3.38 | $3.38 | $3.35 | $3.36 | $3.15 | 67,896,680 |
| 2021-11-02 | $3.47 | $3.48 | $3.35 | $3.38 | $3.17 | 142,109,470 |
| 2021-11-01 | $3.43 | $3.48 | $3.42 | $3.47 | $3.25 | 101,947,700 |
| 2021-10-29 | $3.45 | $3.46 | $3.43 | $3.44 | $3.23 | 74,661,830 |
| 2021-10-28 | $3.44 | $3.46 | $3.42 | $3.44 | $3.23 | 62,336,100 |
| 2021-10-27 | $3.46 | $3.47 | $3.42 | $3.46 | $3.25 | 68,687,850 |
| 2021-10-26 | $3.49 | $3.50 | $3.46 | $3.46 | $3.25 | 64,704,250 |
| 2021-10-25 | $3.47 | $3.49 | $3.46 | $3.48 | $3.26 | 64,483,500 |
| 2021-10-22 | $3.49 | $3.51 | $3.46 | $3.48 | $3.26 | 83,778,480 |
| 2021-10-21 | $3.46 | $3.49 | $3.45 | $3.49 | $3.27 | 97,988,910 |
| 2021-10-20 | $3.45 | $3.47 | $3.43 | $3.45 | $3.24 | 55,665,240 |
| 2021-10-19 | $3.43 | $3.47 | $3.43 | $3.45 | $3.24 | 89,113,830 |
| 2021-10-18 | $3.44 | $3.46 | $3.41 | $3.44 | $3.23 | 80,540,410 |
| 2021-10-15 | $3.41 | $3.45 | $3.40 | $3.44 | $3.23 | 86,236,530 |
| 2021-10-14 | $3.43 | $3.44 | $3.39 | $3.40 | $3.19 | 69,494,120 |
| 2021-10-13 | $3.46 | $3.47 | $3.42 | $3.43 | $3.22 | 69,303,900 |
| 2021-10-12 | $3.47 | $3.50 | $3.45 | $3.47 | $3.25 | 96,751,500 |
| 2021-10-11 | $3.45 | $3.51 | $3.45 | $3.48 | $3.26 | 109,425,260 |
| 2021-10-08 | $3.41 | $3.45 | $3.40 | $3.45 | $3.24 | 100,697,860 |
| 2021-10-07 | $3.39 | $3.39 | $3.39 | $3.39 | $3.18 | 0 |
| 2021-10-06 | $3.39 | $3.39 | $3.39 | $3.39 | $3.18 | 0 |
| 2021-09-30 | $3.40 | $3.41 | $3.36 | $3.39 | $3.18 | 66,918,820 |
| 2021-09-29 | $3.38 | $3.41 | $3.37 | $3.40 | $3.19 | 89,758,080 |
| 2021-09-28 | $3.34 | $3.41 | $3.33 | $3.39 | $3.18 | 107,169,920 |
| 2021-09-27 | $3.35 | $3.36 | $3.32 | $3.33 | $3.12 | 108,463,510 |
| 2021-09-24 | $3.37 | $3.40 | $3.34 | $3.36 | $3.15 | 89,823,000 |
| 2021-09-23 | $3.37 | $3.41 | $3.36 | $3.37 | $3.16 | 96,985,350 |
| 2021-09-22 | $3.34 | $3.36 | $3.30 | $3.35 | $3.14 | 113,245,450 |
| 2021-09-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.19 | 0 |
| 2021-09-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.19 | 0 |
| 2021-09-17 | $3.42 | $3.43 | $3.39 | $3.40 | $3.19 | 96,683,610 |
| 2021-09-16 | $3.45 | $3.47 | $3.42 | $3.42 | $3.21 | 139,562,000 |
| 2021-09-15 | $3.46 | $3.48 | $3.44 | $3.45 | $3.24 | 101,195,690 |
| 2021-09-14 | $3.55 | $3.57 | $3.46 | $3.48 | $3.26 | 145,677,120 |
| 2021-09-13 | $3.54 | $3.58 | $3.52 | $3.56 | $3.34 | 111,286,800 |
| 2021-09-10 | $3.53 | $3.60 | $3.53 | $3.56 | $3.34 | 132,952,010 |
| 2021-09-09 | $3.54 | $3.56 | $3.51 | $3.54 | $3.32 | 87,643,590 |
| 2021-09-08 | $3.51 | $3.57 | $3.50 | $3.55 | $3.33 | 127,241,690 |
| 2021-09-07 | $3.48 | $3.53 | $3.46 | $3.52 | $3.30 | 141,995,570 |
| 2021-09-06 | $3.48 | $3.51 | $3.47 | $3.48 | $3.26 | 97,051,470 |
| 2021-09-03 | $3.46 | $3.52 | $3.43 | $3.49 | $3.27 | 131,798,610 |
| 2021-09-02 | $3.42 | $3.48 | $3.41 | $3.47 | $3.25 | 155,710,040 |
| 2021-09-01 | $3.35 | $3.44 | $3.34 | $3.43 | $3.22 | 205,466,000 |
| 2021-08-31 | $3.30 | $3.35 | $3.29 | $3.35 | $3.14 | 137,087,540 |
| 2021-08-30 | $3.32 | $3.32 | $3.28 | $3.28 | $3.08 | 82,127,380 |
| 2021-08-27 | $3.31 | $3.33 | $3.30 | $3.31 | $3.10 | 51,455,450 |
| 2021-08-26 | $3.34 | $3.34 | $3.30 | $3.31 | $3.10 | 85,723,700 |
| 2021-08-25 | $3.35 | $3.37 | $3.32 | $3.33 | $3.12 | 77,824,220 |
| 2021-08-24 | $3.36 | $3.38 | $3.34 | $3.36 | $3.15 | 83,010,360 |
| 2021-08-23 | $3.37 | $3.39 | $3.36 | $3.36 | $3.15 | 46,976,130 |
| 2021-08-20 | $3.38 | $3.41 | $3.36 | $3.37 | $3.16 | 70,472,200 |
| 2021-08-19 | $3.41 | $3.41 | $3.38 | $3.39 | $3.18 | 60,182,630 |
| 2021-08-18 | $3.37 | $3.44 | $3.36 | $3.42 | $3.21 | 112,597,000 |
| 2021-08-17 | $3.38 | $3.41 | $3.36 | $3.37 | $3.16 | 66,991,280 |
| 2021-08-16 | $3.36 | $3.40 | $3.36 | $3.39 | $3.18 | 65,767,230 |
| 2021-08-13 | $3.38 | $3.38 | $3.35 | $3.35 | $3.14 | 54,814,140 |
| 2021-08-12 | $3.40 | $3.40 | $3.37 | $3.37 | $3.16 | 53,330,300 |
| 2021-08-11 | $3.36 | $3.42 | $3.36 | $3.40 | $3.19 | 93,980,400 |
| 2021-08-10 | $3.34 | $3.39 | $3.32 | $3.37 | $3.16 | 89,484,880 |
| 2021-08-09 | $3.29 | $3.36 | $3.29 | $3.34 | $3.13 | 88,684,360 |
| 2021-08-06 | $3.29 | $3.31 | $3.27 | $3.30 | $3.10 | 50,695,330 |
| 2021-08-05 | $3.30 | $3.32 | $3.28 | $3.29 | $3.09 | 56,695,750 |
| 2021-08-04 | $3.32 | $3.33 | $3.28 | $3.29 | $3.09 | 76,421,170 |
| 2021-08-03 | $3.32 | $3.33 | $3.29 | $3.32 | $3.11 | 78,949,890 |
| 2021-08-02 | $3.29 | $3.35 | $3.26 | $3.33 | $3.12 | 130,360,260 |
| 2021-07-30 | $3.31 | $3.31 | $3.27 | $3.30 | $3.10 | 60,592,830 |
| 2021-07-29 | $3.34 | $3.35 | $3.30 | $3.31 | $3.10 | 75,672,400 |
| 2021-07-28 | $3.33 | $3.36 | $3.33 | $3.34 | $3.13 | 89,649,800 |
| 2021-07-27 | $3.40 | $3.40 | $3.32 | $3.33 | $3.12 | 119,543,680 |
| 2021-07-26 | $3.43 | $3.44 | $3.38 | $3.39 | $3.18 | 90,341,680 |
| 2021-07-23 | $3.45 | $3.46 | $3.43 | $3.44 | $3.23 | 73,908,760 |
| 2021-07-22 | $3.43 | $3.48 | $3.43 | $3.45 | $3.24 | 75,476,300 |
| 2021-07-21 | $3.46 | $3.48 | $3.43 | $3.43 | $3.22 | 110,246,740 |
| 2021-07-20 | $3.64 | $3.66 | $3.63 | $3.65 | $3.23 | 90,138,170 |
| 2021-07-19 | $3.65 | $3.66 | $3.61 | $3.65 | $3.23 | 90,316,720 |
| 2021-07-16 | $3.64 | $3.66 | $3.63 | $3.65 | $3.23 | 74,638,750 |
| 2021-07-15 | $3.62 | $3.66 | $3.61 | $3.65 | $3.23 | 102,336,530 |
| 2021-07-14 | $3.65 | $3.65 | $3.61 | $3.61 | $3.19 | 93,193,050 |
| 2021-07-13 | $3.63 | $3.66 | $3.61 | $3.65 | $3.23 | 91,043,490 |
| 2021-07-12 | $3.64 | $3.65 | $3.61 | $3.62 | $3.20 | 94,735,580 |
| 2021-07-09 | $3.65 | $3.66 | $3.61 | $3.62 | $3.20 | 122,298,860 |
| 2021-07-08 | $3.71 | $3.71 | $3.64 | $3.66 | $3.23 | 133,217,440 |
| 2021-07-07 | $3.71 | $3.72 | $3.69 | $3.70 | $3.27 | 68,990,190 |
| 2021-07-06 | $3.71 | $3.73 | $3.69 | $3.71 | $3.28 | 92,435,990 |
| 2021-07-05 | $3.75 | $3.76 | $3.71 | $3.71 | $3.28 | 129,878,690 |
| 2021-07-02 | $3.78 | $3.79 | $3.75 | $3.76 | $3.32 | 77,245,950 |
| 2021-07-01 | $3.78 | $3.80 | $3.77 | $3.78 | $3.34 | 72,514,660 |
| 2021-06-30 | $3.78 | $3.79 | $3.77 | $3.78 | $3.34 | 47,624,200 |
| 2021-06-29 | $3.79 | $3.80 | $3.77 | $3.77 | $3.33 | 74,224,940 |
| 2021-06-28 | $3.82 | $3.83 | $3.78 | $3.79 | $3.35 | 74,764,740 |
| 2021-06-25 | $3.78 | $3.83 | $3.78 | $3.81 | $3.37 | 98,200,860 |
| 2021-06-24 | $3.79 | $3.80 | $3.77 | $3.79 | $3.35 | 68,422,360 |
| 2021-06-23 | $3.79 | $3.80 | $3.77 | $3.78 | $3.34 | 78,872,920 |
| 2021-06-22 | $3.79 | $3.81 | $3.78 | $3.79 | $3.35 | 82,996,490 |
| 2021-06-21 | $3.80 | $3.81 | $3.78 | $3.79 | $3.35 | 71,639,550 |
| 2021-06-18 | $3.79 | $3.81 | $3.78 | $3.81 | $3.37 | 78,705,120 |
| 2021-06-17 | $3.80 | $3.81 | $3.78 | $3.80 | $3.36 | 68,136,110 |
| 2021-06-16 | $3.79 | $3.82 | $3.78 | $3.80 | $3.36 | 78,502,580 |
| 2021-06-15 | $3.82 | $3.83 | $3.79 | $3.79 | $3.35 | 84,138,730 |
| 2021-06-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.38 | 0 |
| 2021-06-11 | $3.82 | $3.84 | $3.80 | $3.83 | $3.38 | 107,303,880 |
| 2021-06-10 | $3.82 | $3.85 | $3.81 | $3.82 | $3.38 | 90,522,160 |
| 2021-06-09 | $3.86 | $3.86 | $3.82 | $3.83 | $3.38 | 112,966,570 |
| 2021-06-08 | $3.84 | $3.89 | $3.83 | $3.87 | $3.42 | 143,830,310 |
| 2021-06-07 | $3.83 | $3.87 | $3.81 | $3.85 | $3.40 | 165,026,540 |
| 2021-06-04 | $3.79 | $3.83 | $3.78 | $3.80 | $3.36 | 133,392,090 |
| 2021-06-03 | $3.80 | $3.82 | $3.78 | $3.79 | $3.35 | 104,897,860 |
| 2021-06-02 | $3.81 | $3.83 | $3.78 | $3.80 | $3.36 | 141,205,670 |
| 2021-06-01 | $3.83 | $3.83 | $3.78 | $3.81 | $3.37 | 141,678,660 |
| 2021-05-31 | $3.87 | $3.87 | $3.82 | $3.83 | $3.38 | 102,892,400 |
| 2021-05-28 | $3.86 | $3.89 | $3.85 | $3.86 | $3.41 | 100,971,100 |
| 2021-05-27 | $3.86 | $3.89 | $3.85 | $3.87 | $3.42 | 101,072,870 |
| 2021-05-26 | $3.87 | $3.90 | $3.85 | $3.87 | $3.42 | 143,087,360 |
| 2021-05-25 | $3.80 | $3.89 | $3.78 | $3.89 | $3.44 | 200,054,420 |
| 2021-05-24 | $3.82 | $3.84 | $3.79 | $3.80 | $3.36 | 93,096,150 |
| 2021-05-21 | $3.86 | $3.87 | $3.81 | $3.82 | $3.38 | 72,454,800 |
| 2021-05-20 | $3.83 | $3.87 | $3.82 | $3.86 | $3.41 | 88,705,450 |
| 2021-05-19 | $3.84 | $3.84 | $3.80 | $3.84 | $3.39 | 94,322,890 |
| 2021-05-18 | $3.87 | $3.87 | $3.83 | $3.84 | $3.39 | 73,150,670 |
| 2021-05-17 | $3.88 | $3.90 | $3.85 | $3.87 | $3.42 | 104,795,510 |
| 2021-05-14 | $3.85 | $3.89 | $3.82 | $3.88 | $3.43 | 122,934,030 |
| 2021-05-13 | $3.84 | $3.86 | $3.82 | $3.85 | $3.40 | 119,919,140 |
| 2021-05-12 | $3.78 | $3.87 | $3.78 | $3.85 | $3.40 | 159,307,540 |
| 2021-05-11 | $3.76 | $3.80 | $3.75 | $3.79 | $3.35 | 100,767,470 |
| 2021-05-10 | $3.79 | $3.79 | $3.75 | $3.76 | $3.32 | 153,257,400 |
| 2021-05-07 | $3.77 | $3.83 | $3.75 | $3.79 | $3.35 | 158,352,330 |
| 2021-05-06 | $3.76 | $3.80 | $3.76 | $3.77 | $3.33 | 112,735,140 |
| 2021-05-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.34 | 0 |
| 2021-05-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.34 | 0 |
| 2021-04-30 | $3.83 | $3.83 | $3.76 | $3.78 | $3.34 | 167,431,040 |
| 2021-04-29 | $3.82 | $3.85 | $3.80 | $3.84 | $3.39 | 188,907,690 |
| 2021-04-28 | $3.82 | $3.83 | $3.80 | $3.82 | $3.38 | 94,701,550 |
| 2021-04-27 | $3.85 | $3.86 | $3.82 | $3.82 | $3.38 | 81,566,240 |
| 2021-04-26 | $3.89 | $3.90 | $3.85 | $3.85 | $3.40 | 104,545,060 |
| 2021-04-23 | $3.88 | $3.90 | $3.87 | $3.89 | $3.44 | 70,297,950 |
| 2021-04-22 | $3.92 | $3.92 | $3.87 | $3.88 | $3.43 | 97,584,460 |
| 2021-04-21 | $3.91 | $3.94 | $3.90 | $3.91 | $3.46 | 133,025,500 |
| 2021-04-20 | $3.93 | $3.95 | $3.91 | $3.92 | $3.46 | 85,179,420 |
| 2021-04-19 | $3.92 | $3.95 | $3.89 | $3.94 | $3.48 | 104,158,150 |
| 2021-04-16 | $3.89 | $3.92 | $3.87 | $3.91 | $3.46 | 71,721,000 |
| 2021-04-15 | $3.92 | $3.93 | $3.87 | $3.89 | $3.44 | 119,657,820 |
| 2021-04-14 | $3.97 | $3.98 | $3.91 | $3.92 | $3.46 | 163,789,560 |
| 2021-04-13 | $3.97 | $3.99 | $3.94 | $3.97 | $3.51 | 102,252,300 |
| 2021-04-12 | $3.95 | $3.99 | $3.93 | $3.96 | $3.50 | 109,042,870 |
| 2021-04-09 | $3.98 | $3.99 | $3.94 | $3.96 | $3.50 | 135,206,010 |
| 2021-04-08 | $3.99 | $4.00 | $3.97 | $3.99 | $3.53 | 126,593,820 |
| 2021-04-07 | $4.02 | $4.03 | $3.98 | $4.00 | $3.54 | 136,043,100 |
| 2021-04-06 | $4.02 | $4.04 | $4.01 | $4.02 | $3.55 | 88,468,200 |
| 2021-04-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.55 | 0 |
| 2021-04-02 | $4.07 | $4.07 | $4.01 | $4.02 | $3.55 | 158,312,360 |
| 2021-04-01 | $4.08 | $4.09 | $4.05 | $4.07 | $3.60 | 102,673,650 |
| 2021-03-31 | $4.08 | $4.09 | $4.05 | $4.08 | $3.61 | 132,393,640 |
| 2021-03-30 | $4.07 | $4.10 | $4.05 | $4.09 | $3.61 | 152,776,310 |
| 2021-03-29 | $4.08 | $4.09 | $4.04 | $4.08 | $3.61 | 158,616,480 |
| 2021-03-26 | $4.06 | $4.09 | $4.04 | $4.07 | $3.60 | 130,258,480 |
| 2021-03-25 | $4.07 | $4.11 | $4.03 | $4.05 | $3.58 | 135,398,200 |
| 2021-03-24 | $4.10 | $4.11 | $4.06 | $4.08 | $3.61 | 114,521,350 |
| 2021-03-23 | $4.12 | $4.16 | $4.09 | $4.11 | $3.63 | 107,129,650 |
| 2021-03-22 | $4.06 | $4.14 | $4.05 | $4.13 | $3.65 | 133,750,200 |
| 2021-03-19 | $4.19 | $4.20 | $4.08 | $4.08 | $3.61 | 223,510,800 |
| 2021-03-18 | $4.21 | $4.24 | $4.17 | $4.19 | $3.70 | 128,321,600 |
| 2021-03-17 | $4.26 | $4.26 | $4.18 | $4.22 | $3.73 | 115,317,150 |
| 2021-03-16 | $4.26 | $4.31 | $4.23 | $4.26 | $3.76 | 131,904,570 |
| 2021-03-15 | $4.24 | $4.28 | $4.20 | $4.26 | $3.76 | 184,622,130 |
| 2021-03-12 | $4.10 | $4.23 | $4.08 | $4.23 | $3.74 | 344,121,310 |
| 2021-03-11 | $4.06 | $4.14 | $4.05 | $4.11 | $3.63 | 219,880,640 |
| 2021-03-10 | $4.08 | $4.08 | $4.03 | $4.03 | $3.56 | 160,389,460 |
| 2021-03-09 | $4.14 | $4.18 | $4.06 | $4.07 | $3.60 | 221,002,910 |
| 2021-03-08 | $4.15 | $4.20 | $4.12 | $4.12 | $3.64 | 203,099,670 |
| 2021-03-05 | $4.12 | $4.16 | $4.06 | $4.14 | $3.66 | 161,303,650 |
| 2021-03-04 | $4.10 | $4.20 | $4.09 | $4.15 | $3.67 | 249,715,360 |
| 2021-03-03 | $4.02 | $4.16 | $4.02 | $4.14 | $3.66 | 325,478,580 |
| 2021-03-02 | $4.05 | $4.11 | $4.00 | $4.02 | $3.55 | 176,401,020 |
| 2021-03-01 | $4.12 | $4.12 | $4.03 | $4.04 | $3.57 | 207,076,420 |
| 2021-02-26 | $4.18 | $4.21 | $4.10 | $4.10 | $3.62 | 229,443,800 |
| 2021-02-25 | $4.14 | $4.24 | $4.12 | $4.22 | $3.73 | 233,598,510 |
| 2021-02-24 | $4.22 | $4.23 | $4.11 | $4.13 | $3.65 | 242,566,870 |
| 2021-02-23 | $4.21 | $4.34 | $4.21 | $4.22 | $3.73 | 283,141,060 |
| 2021-02-22 | $4.23 | $4.28 | $4.21 | $4.23 | $3.74 | 263,316,270 |
| 2021-02-19 | $4.21 | $4.34 | $4.20 | $4.26 | $3.76 | 227,099,580 |
| 2021-02-18 | $4.19 | $4.28 | $4.17 | $4.23 | $3.74 | 262,979,480 |
| 2021-02-17 | $4.15 | $4.15 | $4.15 | $4.15 | $3.67 | 0 |
| 2021-02-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.67 | 0 |
| 2021-02-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.67 | 0 |
| 2021-02-12 | $4.15 | $4.15 | $4.15 | $4.15 | $3.67 | 0 |
| 2021-02-11 | $4.15 | $4.15 | $4.15 | $4.15 | $3.67 | 0 |
| 2021-02-10 | $4.22 | $4.33 | $4.12 | $4.15 | $3.67 | 309,211,820 |
| 2021-02-09 | $4.22 | $4.26 | $4.17 | $4.21 | $3.72 | 243,209,460 |
| 2021-02-08 | $4.30 | $4.31 | $4.16 | $4.24 | $3.75 | 383,610,780 |
| 2021-02-05 | $3.97 | $4.38 | $3.96 | $4.36 | $3.85 | 652,735,890 |
| 2021-02-04 | $3.96 | $4.03 | $3.93 | $3.98 | $3.52 | 141,671,540 |
| 2021-02-03 | $3.99 | $4.04 | $3.94 | $3.99 | $3.53 | 179,472,310 |
| 2021-02-02 | $4.10 | $4.11 | $3.97 | $3.99 | $3.53 | 202,845,480 |
| 2021-02-01 | $4.02 | $4.12 | $3.98 | $4.11 | $3.63 | 156,419,360 |
| 2021-01-29 | $4.04 | $4.11 | $4.01 | $4.05 | $3.58 | 133,135,870 |
| 2021-01-28 | $4.07 | $4.09 | $4.01 | $4.04 | $3.57 | 135,221,100 |
| 2021-01-27 | $4.07 | $4.19 | $4.07 | $4.11 | $3.63 | 162,081,180 |
| 2021-01-26 | $4.10 | $4.16 | $4.08 | $4.09 | $3.61 | 136,432,670 |
| 2021-01-25 | $4.08 | $4.12 | $4.01 | $4.10 | $3.62 | 205,603,290 |
| 2021-01-22 | $4.24 | $4.26 | $4.06 | $4.07 | $3.60 | 215,798,120 |
| 2021-01-21 | $4.13 | $4.28 | $4.13 | $4.23 | $3.74 | 246,730,080 |
| 2021-01-20 | $4.17 | $4.22 | $4.10 | $4.11 | $3.63 | 157,958,810 |
| 2021-01-19 | $4.14 | $4.24 | $4.10 | $4.21 | $3.72 | 201,236,580 |
| 2021-01-18 | $4.07 | $4.21 | $4.04 | $4.16 | $3.68 | 242,065,110 |
| 2021-01-15 | $4.03 | $4.17 | $4.03 | $4.08 | $3.61 | 308,541,910 |
| 2021-01-14 | $3.97 | $4.04 | $3.95 | $3.97 | $3.51 | 159,953,480 |
| 2021-01-13 | $3.98 | $3.99 | $3.93 | $3.98 | $3.52 | 162,527,130 |
| 2021-01-12 | $3.94 | $3.98 | $3.88 | $3.98 | $3.52 | 174,701,230 |
| 2021-01-11 | $3.93 | $4.01 | $3.92 | $3.94 | $3.48 | 222,929,650 |
| 2021-01-08 | $3.94 | $3.97 | $3.88 | $3.92 | $3.46 | 140,521,920 |
| 2021-01-07 | $3.93 | $3.97 | $3.89 | $3.94 | $3.48 | 156,403,130 |
| 2021-01-06 | $3.85 | $3.92 | $3.83 | $3.92 | $3.46 | 142,000,320 |
| 2021-01-05 | $3.88 | $3.88 | $3.80 | $3.86 | $3.41 | 167,382,840 |
| 2021-01-04 | $3.95 | $3.95 | $3.85 | $3.89 | $3.44 | 219,157,240 |
| 2021-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 0 |
| 2020-12-31 | $3.94 | $4.04 | $3.92 | $3.99 | $3.53 | 180,051,290 |
| 2020-12-30 | $3.91 | $3.96 | $3.90 | $3.95 | $3.49 | 101,641,720 |
| 2020-12-29 | $3.91 | $3.95 | $3.89 | $3.92 | $3.46 | 102,847,140 |
| 2020-12-28 | $3.87 | $3.93 | $3.84 | $3.91 | $3.46 | 116,758,170 |
| 2020-12-25 | $3.91 | $3.91 | $3.86 | $3.87 | $3.42 | 103,515,790 |
| 2020-12-24 | $3.95 | $3.99 | $3.89 | $3.90 | $3.45 | 103,864,580 |
| 2020-12-23 | $3.88 | $3.96 | $3.88 | $3.94 | $3.48 | 143,553,710 |
| 2020-12-22 | $3.95 | $3.97 | $3.88 | $3.88 | $3.43 | 139,742,900 |
| 2020-12-21 | $4.00 | $4.00 | $3.93 | $3.97 | $3.51 | 148,781,140 |
| 2020-12-18 | $4.05 | $4.07 | $3.97 | $3.99 | $3.53 | 106,040,790 |
| 2020-12-17 | $4.02 | $4.08 | $3.95 | $4.06 | $3.59 | 115,076,610 |
| 2020-12-16 | $3.98 | $4.07 | $3.96 | $4.04 | $3.57 | 133,893,500 |
| 2020-12-15 | $4.04 | $4.04 | $3.89 | $3.97 | $3.51 | 178,605,900 |
| 2020-12-14 | $4.03 | $4.08 | $4.00 | $4.05 | $3.58 | 111,082,650 |
| 2020-12-11 | $4.06 | $4.09 | $3.99 | $4.03 | $3.56 | 117,627,600 |
| 2020-12-10 | $4.11 | $4.13 | $4.02 | $4.06 | $3.59 | 118,673,370 |
| 2020-12-09 | $4.13 | $4.17 | $4.09 | $4.10 | $3.62 | 112,333,550 |
| 2020-12-08 | $4.19 | $4.23 | $4.10 | $4.12 | $3.64 | 154,416,540 |
| 2020-12-07 | $4.28 | $4.32 | $4.14 | $4.19 | $3.70 | 213,736,900 |
| 2020-12-04 | $4.32 | $4.32 | $4.22 | $4.31 | $3.81 | 136,577,450 |
| 2020-12-03 | $4.35 | $4.39 | $4.25 | $4.32 | $3.82 | 149,937,930 |
| 2020-12-02 | $4.43 | $4.47 | $4.33 | $4.35 | $3.84 | 161,091,700 |
| 2020-12-01 | $4.34 | $4.45 | $4.29 | $4.43 | $3.92 | 228,370,360 |
| 2020-11-30 | $4.55 | $4.71 | $4.30 | $4.34 | $3.84 | 431,492,570 |
| 2020-11-27 | $4.45 | $4.52 | $4.36 | $4.50 | $3.98 | 204,514,900 |
| 2020-11-26 | $4.36 | $4.51 | $4.34 | $4.45 | $3.93 | 220,214,210 |
| 2020-11-25 | $4.41 | $4.49 | $4.30 | $4.34 | $3.84 | 158,872,350 |
| 2020-11-24 | $4.39 | $4.46 | $4.37 | $4.38 | $3.87 | 230,463,770 |
| 2020-11-23 | $4.18 | $4.42 | $4.17 | $4.40 | $3.89 | 296,194,010 |
| 2020-11-20 | $4.23 | $4.26 | $4.16 | $4.19 | $3.70 | 220,577,500 |
| 2020-11-19 | $4.25 | $4.38 | $4.25 | $4.33 | $3.83 | 237,755,690 |
| 2020-11-18 | $4.05 | $4.30 | $4.05 | $4.24 | $3.75 | 370,852,930 |
| 2020-11-17 | $4.00 | $4.07 | $3.97 | $4.05 | $3.58 | 142,420,300 |
| 2020-11-16 | $4.01 | $4.04 | $3.98 | $4.01 | $3.54 | 149,656,490 |
| 2020-11-13 | $4.13 | $4.13 | $3.96 | $4.00 | $3.54 | 200,976,920 |
| 2020-11-12 | $4.16 | $4.18 | $4.11 | $4.15 | $3.67 | 110,770,550 |
| 2020-11-11 | $4.08 | $4.20 | $4.06 | $4.18 | $3.69 | 169,048,240 |
| 2020-11-10 | $4.10 | $4.22 | $4.07 | $4.07 | $3.60 | 191,488,900 |
| 2020-11-09 | $4.06 | $4.10 | $4.04 | $4.08 | $3.61 | 140,898,480 |
| 2020-11-06 | $4.06 | $4.10 | $4.01 | $4.06 | $3.59 | 138,408,020 |
| 2020-11-05 | $4.08 | $4.11 | $4.02 | $4.05 | $3.58 | 154,268,290 |
| 2020-11-04 | $4.02 | $4.06 | $3.96 | $4.02 | $3.55 | 146,735,940 |
| 2020-11-03 | $3.91 | $4.04 | $3.90 | $3.98 | $3.52 | 159,940,760 |
| 2020-11-02 | $3.95 | $3.97 | $3.86 | $3.88 | $3.43 | 120,139,020 |
| 2020-10-30 | $3.90 | $4.00 | $3.90 | $3.92 | $3.46 | 154,191,990 |
| 2020-10-29 | $3.90 | $3.95 | $3.85 | $3.90 | $3.45 | 129,280,800 |
| 2020-10-28 | $4.01 | $4.03 | $3.90 | $3.93 | $3.47 | 187,381,590 |
| 2020-10-27 | $4.03 | $4.05 | $3.98 | $4.01 | $3.54 | 108,629,310 |
| 2020-10-26 | $4.16 | $4.23 | $4.00 | $4.02 | $3.55 | 172,534,160 |
| 2020-10-23 | $4.10 | $4.23 | $4.06 | $4.16 | $3.68 | 236,895,790 |
| 2020-10-22 | $4.18 | $4.25 | $4.06 | $4.12 | $3.64 | 233,261,050 |
| 2020-10-21 | $4.03 | $4.18 | $4.00 | $4.14 | $3.66 | 244,022,710 |
| 2020-10-20 | $4.04 | $4.07 | $3.98 | $4.02 | $3.55 | 170,960,230 |
| 2020-10-19 | $4.10 | $4.22 | $4.03 | $4.05 | $3.58 | 320,359,050 |
| 2020-10-16 | $3.99 | $4.09 | $3.98 | $4.06 | $3.59 | 231,401,350 |
| 2020-10-15 | $3.96 | $4.07 | $3.95 | $3.98 | $3.52 | 222,704,030 |
| 2020-10-14 | $3.95 | $4.03 | $3.92 | $3.97 | $3.51 | 196,650,950 |
| 2020-10-13 | $3.85 | $3.98 | $3.84 | $3.95 | $3.49 | 336,540,810 |
| 2020-10-12 | $3.67 | $3.89 | $3.66 | $3.86 | $3.41 | 312,416,860 |
| 2020-10-09 | $3.68 | $3.70 | $3.66 | $3.66 | $3.23 | 96,662,920 |
| 2020-10-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-10-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-10-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-10-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-10-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 0 |
| 2020-09-30 | $3.60 | $3.68 | $3.60 | $3.65 | $3.23 | 130,860,120 |
| 2020-09-29 | $3.64 | $3.64 | $3.59 | $3.60 | $3.18 | 71,681,190 |
| 2020-09-28 | $3.63 | $3.64 | $3.61 | $3.63 | $3.21 | 46,262,220 |
| 2020-09-25 | $3.62 | $3.64 | $3.60 | $3.62 | $3.20 | 57,902,120 |
| 2020-09-24 | $3.67 | $3.68 | $3.61 | $3.62 | $3.20 | 103,693,940 |
| 2020-09-23 | $3.72 | $3.72 | $3.68 | $3.68 | $3.25 | 72,173,530 |
| 2020-09-22 | $3.72 | $3.77 | $3.70 | $3.71 | $3.28 | 93,513,070 |
| 2020-09-21 | $3.77 | $3.78 | $3.73 | $3.74 | $3.31 | 97,701,010 |
| 2020-09-18 | $3.69 | $3.77 | $3.67 | $3.77 | $3.33 | 138,065,970 |
| 2020-09-17 | $3.70 | $3.71 | $3.68 | $3.68 | $3.25 | 58,966,830 |
| 2020-09-16 | $3.70 | $3.72 | $3.68 | $3.71 | $3.28 | 93,692,100 |
| 2020-09-15 | $3.72 | $3.74 | $3.69 | $3.70 | $3.27 | 110,112,340 |
| 2020-09-14 | $3.73 | $3.73 | $3.71 | $3.72 | $3.29 | 74,409,500 |
| 2020-09-11 | $3.74 | $3.75 | $3.71 | $3.72 | $3.29 | 106,814,980 |
| 2020-09-10 | $3.79 | $3.80 | $3.73 | $3.75 | $3.31 | 116,325,120 |
| 2020-09-09 | $3.78 | $3.82 | $3.76 | $3.78 | $3.34 | 108,825,380 |
| 2020-09-08 | $3.76 | $3.82 | $3.75 | $3.80 | $3.36 | 106,132,180 |
| 2020-09-07 | $3.77 | $3.79 | $3.74 | $3.75 | $3.31 | 96,027,570 |
| 2020-09-04 | $3.76 | $3.78 | $3.74 | $3.77 | $3.33 | 90,129,320 |
| 2020-09-03 | $3.81 | $3.84 | $3.78 | $3.79 | $3.35 | 130,093,350 |
| 2020-09-02 | $3.84 | $3.85 | $3.80 | $3.81 | $3.37 | 101,718,320 |
| 2020-09-01 | $3.82 | $3.85 | $3.82 | $3.84 | $3.39 | 99,487,980 |
| 2020-08-31 | $3.90 | $3.94 | $3.83 | $3.84 | $3.39 | 199,138,910 |
| 2020-08-28 | $3.84 | $3.89 | $3.81 | $3.88 | $3.43 | 147,289,490 |
| 2020-08-27 | $3.83 | $3.85 | $3.81 | $3.83 | $3.38 | 74,906,560 |
| 2020-08-26 | $3.87 | $3.88 | $3.82 | $3.83 | $3.38 | 110,630,790 |
| 2020-08-25 | $3.87 | $3.89 | $3.85 | $3.87 | $3.42 | 90,122,200 |
| 2020-08-24 | $3.91 | $3.92 | $3.86 | $3.86 | $3.41 | 114,622,790 |
| 2020-08-21 | $3.93 | $3.93 | $3.89 | $3.90 | $3.45 | 79,404,620 |
| 2020-08-20 | $3.93 | $3.93 | $3.88 | $3.90 | $3.45 | 133,271,780 |
| 2020-08-19 | $4.01 | $4.05 | $3.94 | $3.95 | $3.49 | 182,170,810 |
| 2020-08-18 | $4.08 | $4.11 | $4.00 | $4.02 | $3.55 | 183,605,450 |
| 2020-08-17 | $3.95 | $4.15 | $3.95 | $4.10 | $3.62 | 367,276,130 |
| 2020-08-14 | $3.86 | $3.94 | $3.85 | $3.93 | $3.47 | 167,619,030 |
| 2020-08-13 | $3.86 | $3.88 | $3.84 | $3.86 | $3.41 | 98,125,280 |
| 2020-08-12 | $3.85 | $3.91 | $3.83 | $3.87 | $3.42 | 147,640,100 |
| 2020-08-11 | $3.86 | $3.94 | $3.85 | $3.85 | $3.40 | 217,978,890 |
| 2020-08-10 | $3.81 | $3.89 | $3.78 | $3.85 | $3.40 | 174,180,880 |
| 2020-08-07 | $3.87 | $3.88 | $3.80 | $3.82 | $3.38 | 145,070,900 |
| 2020-08-06 | $3.87 | $3.92 | $3.82 | $3.89 | $3.44 | 167,582,270 |
| 2020-08-05 | $3.89 | $3.89 | $3.83 | $3.86 | $3.41 | 182,755,250 |
| 2020-08-04 | $3.82 | $3.96 | $3.79 | $3.92 | $3.46 | 372,119,030 |
| 2020-08-03 | $3.80 | $3.83 | $3.77 | $3.82 | $3.38 | 188,952,490 |
| 2020-07-31 | $3.77 | $3.81 | $3.74 | $3.78 | $3.34 | 153,582,140 |
| 2020-07-30 | $3.83 | $3.84 | $3.77 | $3.77 | $3.33 | 134,744,650 |
| 2020-07-29 | $3.76 | $3.85 | $3.74 | $3.83 | $3.38 | 177,815,300 |
| 2020-07-28 | $3.77 | $3.80 | $3.75 | $3.77 | $3.33 | 115,415,090 |
| 2020-07-27 | $3.82 | $3.82 | $3.73 | $3.75 | $3.31 | 158,146,380 |
| 2020-07-24 | $3.86 | $3.88 | $3.77 | $3.78 | $3.34 | 224,520,650 |
| 2020-07-23 | $3.92 | $3.95 | $3.84 | $3.88 | $3.43 | 222,952,350 |
| 2020-07-22 | $3.98 | $4.05 | $3.92 | $3.96 | $3.50 | 231,813,720 |
| 2020-07-21 | $4.03 | $4.03 | $3.95 | $3.98 | $3.52 | 176,549,970 |
| 2020-07-20 | $3.90 | $4.04 | $3.87 | $4.04 | $3.57 | 290,141,160 |
| 2020-07-17 | $3.95 | $3.96 | $3.83 | $3.87 | $3.42 | 233,133,570 |
| 2020-07-16 | $3.96 | $4.03 | $3.92 | $3.92 | $3.46 | 341,706,820 |
| 2020-07-15 | $4.09 | $4.11 | $3.96 | $3.97 | $3.51 | 324,271,440 |
| 2020-07-14 | $4.12 | $4.18 | $4.03 | $4.07 | $3.60 | 286,580,300 |
| 2020-07-13 | $4.14 | $4.22 | $4.10 | $4.14 | $3.66 | 398,909,690 |
| 2020-07-10 | $4.32 | $4.36 | $4.13 | $4.16 | $3.68 | 398,328,860 |
| 2020-07-09 | $4.37 | $4.42 | $4.30 | $4.39 | $3.88 | 407,769,750 |
| 2020-07-08 | $4.35 | $4.56 | $4.33 | $4.47 | $3.95 | 529,416,980 |
| 2020-07-07 | $4.71 | $4.80 | $4.44 | $4.44 | $3.92 | 731,177,740 |
| 2020-07-06 | $4.09 | $4.42 | $4.05 | $4.42 | $3.91 | 625,839,840 |
| 2020-07-03 | $3.93 | $4.03 | $3.87 | $4.02 | $3.55 | 451,362,590 |
| 2020-07-02 | $3.78 | $3.93 | $3.77 | $3.92 | $3.46 | 485,343,280 |
| 2020-07-01 | $3.58 | $3.94 | $3.57 | $3.84 | $3.39 | 448,375,190 |
| 2020-06-30 | $3.58 | $3.60 | $3.54 | $3.58 | $3.16 | 110,616,950 |
| 2020-06-29 | $3.63 | $3.66 | $3.56 | $3.58 | $3.16 | 115,624,100 |
| 2020-06-26 | $3.59 | $3.59 | $3.59 | $3.59 | $3.17 | 0 |
| 2020-06-25 | $3.59 | $3.59 | $3.59 | $3.59 | $3.17 | 0 |
| 2020-06-24 | $3.59 | $3.61 | $3.57 | $3.59 | $3.17 | 94,348,820 |
| 2020-06-23 | $3.81 | $3.82 | $3.76 | $3.78 | $3.15 | 88,195,130 |
| 2020-06-22 | $3.81 | $3.85 | $3.81 | $3.81 | $3.17 | 91,692,150 |
| 2020-06-19 | $3.76 | $3.81 | $3.74 | $3.81 | $3.17 | 108,585,660 |
| 2020-06-18 | $3.76 | $3.79 | $3.72 | $3.75 | $3.12 | 107,806,140 |
| 2020-06-17 | $3.75 | $3.78 | $3.73 | $3.77 | $3.14 | 56,240,070 |
| 2020-06-16 | $3.72 | $3.75 | $3.72 | $3.74 | $3.11 | 53,455,680 |
| 2020-06-15 | $3.74 | $3.75 | $3.70 | $3.70 | $3.08 | 65,363,040 |
| 2020-06-12 | $3.73 | $3.78 | $3.73 | $3.75 | $3.12 | 80,799,860 |
| 2020-06-11 | $3.79 | $3.80 | $3.76 | $3.76 | $3.13 | 66,301,230 |
| 2020-06-10 | $3.84 | $3.85 | $3.78 | $3.79 | $3.16 | 62,865,290 |
| 2020-06-09 | $3.82 | $3.86 | $3.81 | $3.83 | $3.19 | 69,332,890 |
| 2020-06-08 | $3.86 | $3.86 | $3.81 | $3.81 | $3.17 | 70,559,690 |
| 2020-06-05 | $3.86 | $3.87 | $3.83 | $3.85 | $3.21 | 45,690,830 |
| 2020-06-04 | $3.89 | $3.89 | $3.84 | $3.85 | $3.21 | 55,241,860 |
| 2020-06-03 | $3.88 | $3.93 | $3.86 | $3.86 | $3.21 | 85,400,010 |
| 2020-06-02 | $3.83 | $3.90 | $3.82 | $3.88 | $3.23 | 102,059,560 |
| 2020-06-01 | $3.82 | $3.86 | $3.82 | $3.84 | $3.20 | 81,146,470 |
| 2020-05-29 | $3.80 | $3.83 | $3.77 | $3.81 | $3.17 | 90,581,750 |
| 2020-05-28 | $3.79 | $3.85 | $3.78 | $3.81 | $3.17 | 113,576,710 |
| 2020-05-27 | $3.70 | $3.81 | $3.69 | $3.79 | $3.16 | 174,411,380 |
| 2020-05-26 | $3.70 | $3.72 | $3.69 | $3.69 | $3.07 | 63,102,670 |
| 2020-05-25 | $3.65 | $3.72 | $3.63 | $3.69 | $3.07 | 124,870,460 |
| 2020-05-22 | $3.67 | $3.68 | $3.63 | $3.64 | $3.03 | 76,844,000 |
| 2020-05-21 | $3.72 | $3.72 | $3.67 | $3.67 | $3.06 | 43,554,910 |
| 2020-05-20 | $3.71 | $3.73 | $3.68 | $3.70 | $3.08 | 66,081,940 |
| 2020-05-19 | $3.69 | $3.72 | $3.68 | $3.71 | $3.09 | 72,981,520 |
| 2020-05-18 | $3.65 | $3.69 | $3.63 | $3.66 | $3.05 | 74,307,250 |
| 2020-05-15 | $3.66 | $3.67 | $3.64 | $3.64 | $3.03 | 66,239,650 |
| 2020-05-14 | $3.67 | $3.67 | $3.64 | $3.65 | $3.04 | 53,881,960 |
| 2020-05-13 | $3.69 | $3.70 | $3.66 | $3.68 | $3.06 | 97,556,330 |
| 2020-05-12 | $3.70 | $3.72 | $3.68 | $3.70 | $3.08 | 64,789,760 |
| 2020-05-11 | $3.70 | $3.73 | $3.69 | $3.70 | $3.08 | 84,638,940 |
| 2020-05-08 | $3.67 | $3.71 | $3.65 | $3.69 | $3.07 | 95,930,550 |
| 2020-05-07 | $3.69 | $3.70 | $3.64 | $3.66 | $3.05 | 105,376,950 |
| 2020-05-06 | $3.69 | $3.72 | $3.67 | $3.69 | $3.07 | 115,615,260 |
| 2020-05-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.11 | 0 |
| 2020-05-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.11 | 0 |
| 2020-05-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.11 | 0 |
| 2020-04-30 | $3.73 | $3.77 | $3.71 | $3.73 | $3.11 | 118,600,710 |
| 2020-04-29 | $3.65 | $3.74 | $3.64 | $3.73 | $3.11 | 203,997,340 |
| 2020-04-28 | $3.60 | $3.65 | $3.57 | $3.63 | $3.02 | 121,894,740 |
| 2020-04-27 | $3.55 | $3.62 | $3.54 | $3.59 | $2.99 | 130,063,440 |
| 2020-04-24 | $3.56 | $3.57 | $3.53 | $3.54 | $2.95 | 46,386,930 |
| 2020-04-23 | $3.60 | $3.61 | $3.55 | $3.56 | $2.96 | 93,231,110 |
| 2020-04-22 | $3.56 | $3.60 | $3.55 | $3.60 | $3.00 | 89,457,200 |
| 2020-04-21 | $3.58 | $3.59 | $3.56 | $3.56 | $2.96 | 74,935,710 |
| 2020-04-20 | $3.60 | $3.61 | $3.58 | $3.59 | $2.99 | 80,740,650 |
| 2020-04-17 | $3.62 | $3.64 | $3.60 | $3.61 | $3.01 | 109,322,230 |
| 2020-04-16 | $3.59 | $3.62 | $3.59 | $3.61 | $3.01 | 45,419,720 |
| 2020-04-15 | $3.62 | $3.63 | $3.60 | $3.60 | $3.00 | 50,676,340 |
| 2020-04-14 | $3.62 | $3.66 | $3.61 | $3.63 | $3.02 | 89,019,940 |
| 2020-04-13 | $3.57 | $3.63 | $3.56 | $3.62 | $3.01 | 85,060,080 |
| 2020-04-10 | $3.60 | $3.60 | $3.57 | $3.58 | $2.98 | 53,894,940 |
| 2020-04-09 | $3.62 | $3.62 | $3.59 | $3.59 | $2.99 | 62,552,900 |
| 2020-04-08 | $3.61 | $3.62 | $3.59 | $3.60 | $3.00 | 63,521,630 |
| 2020-04-07 | $3.62 | $3.64 | $3.60 | $3.62 | $3.01 | 93,289,820 |
| 2020-04-06 | $3.59 | $3.59 | $3.59 | $3.59 | $2.99 | 0 |
| 2020-04-03 | $3.61 | $3.61 | $3.56 | $3.59 | $2.99 | 86,155,190 |
| 2020-04-02 | $3.59 | $3.62 | $3.57 | $3.62 | $3.01 | 62,394,550 |
| 2020-04-01 | $3.61 | $3.66 | $3.59 | $3.60 | $3.00 | 75,320,800 |
| 2020-03-31 | $3.71 | $3.71 | $3.61 | $3.61 | $3.01 | 104,892,790 |
| 2020-03-30 | $3.65 | $3.71 | $3.64 | $3.69 | $3.07 | 93,760,910 |
| 2020-03-27 | $3.69 | $3.71 | $3.66 | $3.67 | $3.06 | 79,478,710 |
| 2020-03-26 | $3.61 | $3.70 | $3.61 | $3.67 | $3.06 | 87,195,840 |
| 2020-03-25 | $3.61 | $3.66 | $3.59 | $3.64 | $3.03 | 110,519,430 |
| 2020-03-24 | $3.53 | $3.58 | $3.52 | $3.57 | $2.97 | 106,280,160 |
| 2020-03-23 | $3.52 | $3.53 | $3.48 | $3.50 | $2.91 | 84,422,160 |
| 2020-03-20 | $3.53 | $3.61 | $3.51 | $3.57 | $2.97 | 121,717,450 |
| 2020-03-19 | $3.61 | $3.63 | $3.50 | $3.52 | $2.93 | 187,192,820 |
| 2020-03-18 | $3.70 | $3.73 | $3.62 | $3.63 | $3.02 | 106,880,870 |
| 2020-03-17 | $3.67 | $3.72 | $3.65 | $3.70 | $3.08 | 113,807,610 |
| 2020-03-16 | $3.77 | $3.78 | $3.66 | $3.67 | $3.06 | 121,255,430 |
| 2020-03-13 | $3.72 | $3.79 | $3.69 | $3.77 | $3.14 | 158,109,460 |
| 2020-03-12 | $3.82 | $3.84 | $3.79 | $3.81 | $3.17 | 91,487,630 |
| 2020-03-11 | $3.87 | $3.88 | $3.82 | $3.82 | $3.18 | 97,590,640 |
| 2020-03-10 | $3.80 | $3.88 | $3.80 | $3.87 | $3.22 | 118,906,280 |
| 2020-03-09 | $3.85 | $3.86 | $3.80 | $3.82 | $3.18 | 133,675,600 |
| 2020-03-06 | $3.94 | $3.96 | $3.90 | $3.90 | $3.25 | 98,832,280 |
| 2020-03-05 | $3.88 | $3.99 | $3.86 | $3.97 | $3.31 | 208,812,260 |
| 2020-03-04 | $3.86 | $3.89 | $3.84 | $3.87 | $3.22 | 71,803,610 |
| 2020-03-03 | $3.88 | $3.90 | $3.86 | $3.87 | $3.22 | 99,835,870 |
| 2020-03-02 | $3.79 | $3.87 | $3.78 | $3.86 | $3.21 | 92,980,060 |
| 2020-02-28 | $3.85 | $3.86 | $3.78 | $3.78 | $3.15 | 118,339,360 |
| 2020-02-27 | $3.86 | $3.91 | $3.86 | $3.88 | $3.23 | 86,903,730 |
| 2020-02-26 | $3.82 | $3.90 | $3.81 | $3.86 | $3.21 | 139,691,960 |
| 2020-02-25 | $3.86 | $3.87 | $3.82 | $3.85 | $3.21 | 133,728,940 |
| 2020-02-24 | $3.91 | $3.93 | $3.89 | $3.89 | $3.24 | 128,267,260 |
| 2020-02-21 | $3.94 | $3.95 | $3.90 | $3.93 | $3.27 | 113,342,830 |
| 2020-02-20 | $3.90 | $3.95 | $3.88 | $3.95 | $3.29 | 135,407,290 |
| 2020-02-19 | $3.91 | $3.95 | $3.88 | $3.90 | $3.25 | 89,140,780 |
| 2020-02-18 | $3.94 | $3.96 | $3.90 | $3.92 | $3.26 | 77,170,190 |
| 2020-02-17 | $3.87 | $3.97 | $3.87 | $3.96 | $3.30 | 113,248,050 |
| 2020-02-14 | $3.86 | $3.89 | $3.85 | $3.89 | $3.24 | 69,753,790 |
| 2020-02-13 | $3.87 | $3.89 | $3.86 | $3.86 | $3.21 | 68,076,130 |
| 2020-02-12 | $3.87 | $3.89 | $3.85 | $3.89 | $3.24 | 68,781,110 |
| 2020-02-11 | $3.79 | $3.89 | $3.79 | $3.88 | $3.23 | 174,771,310 |
| 2020-02-10 | $3.77 | $3.80 | $3.75 | $3.78 | $3.15 | 105,800,110 |
| 2020-02-07 | $3.79 | $3.80 | $3.74 | $3.79 | $3.16 | 108,389,940 |
| 2020-02-06 | $3.81 | $3.83 | $3.76 | $3.81 | $3.17 | 136,778,480 |
| 2020-02-05 | $3.80 | $3.84 | $3.76 | $3.79 | $3.16 | 113,966,150 |
| 2020-02-04 | $3.72 | $3.82 | $3.71 | $3.80 | $3.16 | 158,162,850 |
| 2020-02-03 | $3.68 | $3.79 | $3.66 | $3.73 | $3.11 | 254,846,600 |
| 2020-01-31 | $4.02 | $4.02 | $4.02 | $4.02 | $3.35 | 0 |
| 2020-01-30 | $4.02 | $4.02 | $4.02 | $4.02 | $3.35 | 0 |
| 2020-01-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.35 | 0 |
| 2020-01-28 | $4.02 | $4.02 | $4.02 | $4.02 | $3.35 | 0 |
| 2020-01-27 | $4.02 | $4.02 | $4.02 | $4.02 | $3.35 | 0 |
| 2020-01-24 | $4.02 | $4.02 | $4.02 | $4.02 | $3.35 | 0 |
| 2020-01-23 | $4.13 | $4.15 | $3.98 | $4.02 | $3.35 | 178,341,830 |
| 2020-01-22 | $4.13 | $4.17 | $4.08 | $4.17 | $3.47 | 124,398,660 |
| 2020-01-21 | $4.18 | $4.19 | $4.11 | $4.13 | $3.44 | 105,057,480 |
| 2020-01-20 | $4.18 | $4.21 | $4.16 | $4.20 | $3.50 | 83,315,360 |
| 2020-01-17 | $4.17 | $4.21 | $4.16 | $4.18 | $3.48 | 87,697,710 |
| 2020-01-16 | $4.24 | $4.24 | $4.16 | $4.18 | $3.48 | 140,137,230 |
| 2020-01-15 | $4.28 | $4.30 | $4.22 | $4.23 | $3.52 | 94,876,950 |
| 2020-01-14 | $4.30 | $4.35 | $4.28 | $4.29 | $3.57 | 109,070,740 |
| 2020-01-13 | $4.28 | $4.29 | $4.22 | $4.28 | $3.56 | 104,395,090 |
| 2020-01-10 | $4.32 | $4.33 | $4.25 | $4.28 | $3.56 | 106,386,900 |
| 2020-01-09 | $4.36 | $4.39 | $4.29 | $4.31 | $3.59 | 122,460,380 |
| 2020-01-08 | $4.37 | $4.39 | $4.32 | $4.33 | $3.61 | 70,356,900 |
| 2020-01-07 | $4.38 | $4.42 | $4.36 | $4.40 | $3.66 | 73,466,530 |
| 2020-01-06 | $4.40 | $4.43 | $4.35 | $4.36 | $3.63 | 126,331,450 |
| 2020-01-03 | $4.47 | $4.48 | $4.41 | $4.42 | $3.68 | 91,197,590 |
| 2020-01-02 | $4.45 | $4.55 | $4.43 | $4.45 | $3.71 | 137,615,860 |
| 2020-01-01 | $4.41 | $4.41 | $4.41 | $4.41 | $3.67 | 0 |
| 2019-12-31 | $4.37 | $4.42 | $4.35 | $4.41 | $3.67 | 81,183,760 |
| 2019-12-30 | $4.41 | $4.41 | $4.30 | $4.39 | $3.66 | 127,846,010 |
| 2019-12-27 | $4.41 | $4.50 | $4.41 | $4.44 | $3.70 | 78,800,230 |
| 2019-12-26 | $4.38 | $4.46 | $4.37 | $4.43 | $3.69 | 66,227,520 |
| 2019-12-25 | $4.38 | $4.40 | $4.32 | $4.37 | $3.64 | 45,173,490 |
| 2019-12-24 | $4.40 | $4.43 | $4.36 | $4.38 | $3.65 | 88,633,650 |
| 2019-12-23 | $4.45 | $4.47 | $4.38 | $4.39 | $3.66 | 77,086,760 |
| 2019-12-20 | $4.49 | $4.52 | $4.42 | $4.43 | $3.69 | 85,313,550 |
| 2019-12-19 | $4.49 | $4.53 | $4.46 | $4.48 | $3.73 | 82,879,970 |
| 2019-12-18 | $4.47 | $4.53 | $4.46 | $4.48 | $3.73 | 52,106,220 |
| 2019-12-17 | $4.38 | $4.56 | $4.36 | $4.49 | $3.74 | 118,378,230 |
| 2019-12-16 | $4.41 | $4.42 | $4.34 | $4.39 | $3.66 | 92,411,600 |
| 2019-12-13 | $4.36 | $4.42 | $4.33 | $4.41 | $3.67 | 112,534,520 |
| 2019-12-12 | $4.31 | $4.33 | $4.27 | $4.31 | $3.59 | 70,130,670 |
| 2019-12-11 | $4.18 | $4.33 | $4.16 | $4.32 | $3.60 | 156,678,990 |
| 2019-12-10 | $4.16 | $4.19 | $4.14 | $4.16 | $3.46 | 61,797,850 |
| 2019-12-09 | $4.19 | $4.20 | $4.13 | $4.17 | $3.47 | 86,574,940 |
| 2019-12-06 | $4.22 | $4.23 | $4.16 | $4.19 | $3.49 | 56,405,210 |
| 2019-12-05 | $4.17 | $4.22 | $4.15 | $4.21 | $3.51 | 63,951,530 |
| 2019-12-04 | $4.19 | $4.19 | $4.11 | $4.15 | $3.46 | 76,760,900 |
| 2019-12-03 | $4.18 | $4.20 | $4.14 | $4.19 | $3.49 | 62,069,970 |
| 2019-12-02 | $4.15 | $4.20 | $4.15 | $4.19 | $3.49 | 61,902,660 |
| 2019-11-29 | $4.17 | $4.20 | $4.12 | $4.13 | $3.44 | 62,684,930 |
| 2019-11-28 | $4.20 | $4.22 | $4.16 | $4.18 | $3.48 | 42,248,280 |
| 2019-11-27 | $4.24 | $4.26 | $4.18 | $4.20 | $3.50 | 51,515,230 |
| 2019-11-26 | $4.28 | $4.32 | $4.21 | $4.23 | $3.52 | 104,333,650 |
| 2019-11-25 | $4.17 | $4.28 | $4.17 | $4.26 | $3.55 | 82,787,080 |
| 2019-11-22 | $4.23 | $4.24 | $4.17 | $4.18 | $3.48 | 72,459,300 |
| 2019-11-21 | $4.20 | $4.24 | $4.16 | $4.21 | $3.51 | 76,752,030 |
| 2019-11-20 | $4.31 | $4.33 | $4.20 | $4.22 | $3.51 | 92,827,410 |
| 2019-11-19 | $4.34 | $4.40 | $4.31 | $4.33 | $3.61 | 66,177,720 |
| 2019-11-18 | $4.25 | $4.39 | $4.23 | $4.36 | $3.63 | 84,853,070 |
| 2019-11-15 | $4.31 | $4.32 | $4.24 | $4.25 | $3.54 | 71,114,660 |
| 2019-11-14 | $4.34 | $4.35 | $4.25 | $4.30 | $3.58 | 81,789,090 |
| 2019-11-13 | $4.32 | $4.36 | $4.29 | $4.33 | $3.61 | 58,744,560 |
| 2019-11-12 | $4.34 | $4.38 | $4.28 | $4.33 | $3.61 | 85,087,930 |
| 2019-11-11 | $4.42 | $4.42 | $4.32 | $4.34 | $3.61 | 112,481,570 |
| 2019-11-08 | $4.54 | $4.55 | $4.42 | $4.46 | $3.71 | 108,867,940 |
| 2019-11-07 | $4.55 | $4.56 | $4.46 | $4.50 | $3.75 | 114,345,290 |
| 2019-11-06 | $4.67 | $4.67 | $4.50 | $4.56 | $3.80 | 245,951,860 |
| 2019-11-05 | $4.54 | $4.73 | $4.54 | $4.67 | $3.89 | 206,552,760 |
| 2019-11-04 | $4.50 | $4.66 | $4.49 | $4.54 | $3.78 | 133,000,450 |
| 2019-11-01 | $4.32 | $4.54 | $4.31 | $4.50 | $3.75 | 162,302,310 |
| 2019-10-31 | $4.48 | $4.49 | $4.23 | $4.34 | $3.61 | 199,258,270 |
| 2019-10-30 | $4.46 | $4.55 | $4.44 | $4.50 | $3.75 | 115,248,950 |
| 2019-10-29 | $4.46 | $4.49 | $4.42 | $4.46 | $3.71 | 64,295,550 |
| 2019-10-28 | $4.46 | $4.51 | $4.39 | $4.46 | $3.71 | 78,818,250 |
| 2019-10-25 | $4.50 | $4.52 | $4.40 | $4.48 | $3.73 | 75,604,590 |
| 2019-10-24 | $4.47 | $4.57 | $4.46 | $4.50 | $3.75 | 99,745,050 |
| 2019-10-23 | $4.46 | $4.53 | $4.43 | $4.46 | $3.71 | 82,364,200 |
| 2019-10-22 | $4.49 | $4.54 | $4.37 | $4.46 | $3.71 | 126,936,300 |
| 2019-10-21 | $4.41 | $4.54 | $4.38 | $4.48 | $3.73 | 151,596,100 |
| 2019-10-18 | $4.52 | $4.57 | $4.36 | $4.41 | $3.67 | 168,488,800 |
| 2019-10-17 | $4.56 | $4.57 | $4.47 | $4.49 | $3.74 | 123,483,270 |
| 2019-10-16 | $4.62 | $4.72 | $4.52 | $4.55 | $3.79 | 157,697,960 |
| 2019-10-15 | $4.58 | $4.65 | $4.53 | $4.62 | $3.85 | 171,249,730 |
| 2019-10-14 | $4.33 | $4.74 | $4.33 | $4.60 | $3.83 | 459,266,220 |
| 2019-10-11 | $4.26 | $4.33 | $4.23 | $4.31 | $3.59 | 160,165,370 |
| 2019-10-10 | $4.23 | $4.30 | $4.19 | $4.26 | $3.55 | 133,663,250 |
| 2019-10-09 | $4.07 | $4.30 | $4.06 | $4.23 | $3.52 | 287,727,730 |
| 2019-10-08 | $3.95 | $4.15 | $3.94 | $4.09 | $3.41 | 191,133,670 |
| 2019-10-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.28 | 0 |
| 2019-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.28 | 0 |
| 2019-10-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.28 | 0 |
| 2019-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.28 | 0 |
| 2019-10-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.28 | 0 |
| 2019-09-30 | $4.02 | $4.04 | $3.93 | $3.94 | $3.28 | 76,761,790 |
| 2019-09-27 | $4.08 | $4.10 | $3.98 | $4.02 | $3.35 | 161,741,730 |
| 2019-09-26 | $3.95 | $4.10 | $3.95 | $4.09 | $3.41 | 250,955,180 |
| 2019-09-25 | $3.90 | $3.96 | $3.88 | $3.93 | $3.27 | 55,900,120 |
| 2019-09-24 | $3.93 | $3.94 | $3.90 | $3.90 | $3.25 | 46,078,480 |
| 2019-09-23 | $3.94 | $3.96 | $3.89 | $3.92 | $3.26 | 56,941,800 |
| 2019-09-20 | $3.98 | $3.99 | $3.93 | $3.96 | $3.30 | 81,626,530 |
| 2019-09-19 | $3.99 | $4.00 | $3.96 | $3.98 | $3.31 | 45,929,660 |
| 2019-09-18 | $3.96 | $3.99 | $3.95 | $3.97 | $3.31 | 67,047,710 |
| 2019-09-17 | $3.96 | $3.99 | $3.92 | $3.95 | $3.29 | 119,380,470 |
| 2019-09-16 | $3.98 | $4.00 | $3.95 | $3.97 | $3.31 | 72,696,660 |
| 2019-09-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.32 | 0 |
| 2019-09-12 | $3.97 | $4.00 | $3.96 | $3.99 | $3.32 | 97,694,680 |
| 2019-09-11 | $3.96 | $3.98 | $3.94 | $3.95 | $3.29 | 124,521,070 |
| 2019-09-10 | $3.97 | $3.97 | $3.93 | $3.95 | $3.29 | 60,086,320 |
| 2019-09-09 | $3.99 | $4.02 | $3.95 | $3.96 | $3.30 | 94,505,090 |
| 2019-09-06 | $3.96 | $3.98 | $3.92 | $3.97 | $3.31 | 96,814,580 |
| 2019-09-05 | $3.86 | $3.98 | $3.85 | $3.94 | $3.28 | 198,065,640 |
| 2019-09-04 | $3.77 | $3.84 | $3.75 | $3.84 | $3.20 | 94,075,820 |
| 2019-09-03 | $3.78 | $3.78 | $3.75 | $3.76 | $3.13 | 57,623,590 |
| 2019-09-02 | $3.77 | $3.80 | $3.75 | $3.78 | $3.15 | 79,608,250 |
| 2019-08-30 | $3.76 | $3.78 | $3.75 | $3.76 | $3.13 | 86,734,360 |
| 2019-08-29 | $3.71 | $3.78 | $3.71 | $3.75 | $3.12 | 171,759,640 |
| 2019-08-28 | $3.68 | $3.69 | $3.67 | $3.69 | $3.07 | 54,855,630 |
| 2019-08-27 | $3.68 | $3.71 | $3.67 | $3.67 | $3.06 | 118,583,340 |
| 2019-08-26 | $3.68 | $3.70 | $3.65 | $3.67 | $3.06 | 100,747,970 |
| 2019-08-23 | $3.72 | $3.74 | $3.71 | $3.71 | $3.09 | 70,773,770 |
| 2019-08-22 | $3.74 | $3.75 | $3.71 | $3.72 | $3.10 | 58,094,620 |
| 2019-08-21 | $3.72 | $3.75 | $3.71 | $3.74 | $3.11 | 56,788,160 |
| 2019-08-20 | $3.74 | $3.75 | $3.72 | $3.72 | $3.10 | 91,218,520 |
| 2019-08-19 | $3.77 | $3.78 | $3.68 | $3.75 | $3.12 | 164,470,250 |
| 2019-08-16 | $3.79 | $3.80 | $3.75 | $3.77 | $3.14 | 61,871,730 |
| 2019-08-15 | $3.74 | $3.79 | $3.73 | $3.79 | $3.16 | 57,011,830 |
| 2019-08-14 | $3.76 | $3.83 | $3.75 | $3.79 | $3.16 | 98,186,030 |
| 2019-08-13 | $3.75 | $3.75 | $3.71 | $3.73 | $3.11 | 62,745,320 |
| 2019-08-12 | $3.76 | $3.79 | $3.73 | $3.77 | $3.14 | 80,976,650 |
| 2019-08-09 | $3.77 | $3.79 | $3.75 | $3.77 | $3.14 | 57,489,610 |
| 2019-08-08 | $3.72 | $3.77 | $3.70 | $3.76 | $3.13 | 73,054,520 |
| 2019-08-07 | $3.74 | $3.76 | $3.70 | $3.70 | $3.08 | 79,949,990 |
| 2019-08-06 | $3.75 | $3.76 | $3.70 | $3.73 | $3.11 | 82,642,700 |
| 2019-08-05 | $3.85 | $3.86 | $3.78 | $3.79 | $3.16 | 80,074,410 |
| 2019-08-02 | $3.88 | $3.90 | $3.84 | $3.86 | $3.21 | 110,556,550 |
| 2019-08-01 | $3.92 | $3.95 | $3.89 | $3.92 | $3.26 | 76,085,090 |
| 2019-07-31 | $3.96 | $3.97 | $3.92 | $3.93 | $3.27 | 86,168,100 |
| 2019-07-30 | $3.94 | $4.00 | $3.93 | $3.95 | $3.29 | 95,212,740 |
| 2019-07-29 | $3.89 | $3.96 | $3.88 | $3.94 | $3.28 | 141,540,540 |
| 2019-07-26 | $3.84 | $3.89 | $3.83 | $3.87 | $3.22 | 85,274,530 |
| 2019-07-25 | $3.81 | $3.85 | $3.80 | $3.85 | $3.21 | 58,545,370 |
| 2019-07-24 | $3.81 | $3.84 | $3.80 | $3.81 | $3.17 | 64,760,590 |
| 2019-07-23 | $3.79 | $3.82 | $3.78 | $3.80 | $3.16 | 44,919,230 |
| 2019-07-22 | $3.78 | $3.81 | $3.76 | $3.79 | $3.16 | 73,129,000 |
| 2019-07-19 | $3.77 | $3.80 | $3.76 | $3.78 | $3.15 | 42,349,170 |
| 2019-07-18 | $3.78 | $3.78 | $3.76 | $3.76 | $3.13 | 37,167,080 |
| 2019-07-17 | $3.79 | $3.80 | $3.77 | $3.78 | $3.15 | 31,486,530 |
| 2019-07-16 | $3.80 | $3.81 | $3.79 | $3.80 | $3.16 | 27,169,970 |
| 2019-07-15 | $3.79 | $3.81 | $3.76 | $3.80 | $3.16 | 61,204,740 |
| 2019-07-12 | $3.78 | $3.82 | $3.76 | $3.80 | $3.16 | 50,725,890 |
| 2019-07-11 | $3.79 | $3.81 | $3.76 | $3.77 | $3.14 | 34,257,160 |
| 2019-07-10 | $3.78 | $3.79 | $3.77 | $3.78 | $3.15 | 38,279,350 |
| 2019-07-09 | $3.80 | $3.81 | $3.76 | $3.77 | $3.14 | 51,024,770 |
| 2019-07-08 | $3.85 | $3.85 | $3.77 | $3.79 | $3.16 | 73,798,730 |
| 2019-07-05 | $3.87 | $3.87 | $3.84 | $3.86 | $3.21 | 59,111,190 |
| 2019-07-04 | $3.87 | $3.89 | $3.85 | $3.87 | $3.22 | 80,033,510 |
| 2019-07-03 | $3.84 | $3.88 | $3.83 | $3.87 | $3.22 | 86,443,760 |
| 2019-07-02 | $3.85 | $3.86 | $3.83 | $3.85 | $3.21 | 82,078,610 |
| 2019-07-01 | $3.85 | $3.86 | $3.83 | $3.85 | $3.21 | 97,842,640 |
| 2019-06-28 | $3.84 | $3.84 | $3.80 | $3.81 | $3.17 | 55,018,170 |
| 2019-06-27 | $3.84 | $3.86 | $3.81 | $3.83 | $3.19 | 91,426,740 |
| 2019-06-26 | $3.88 | $3.88 | $3.82 | $3.83 | $3.19 | 87,046,460 |
| 2019-06-25 | $4.04 | $4.05 | $3.99 | $4.02 | $3.21 | 101,390,200 |
| 2019-06-24 | $4.03 | $4.05 | $4.03 | $4.05 | $3.24 | 69,216,120 |
| 2019-06-21 | $4.04 | $4.06 | $4.03 | $4.03 | $3.22 | 111,417,250 |
| 2019-06-20 | $4.00 | $4.08 | $3.97 | $4.04 | $3.23 | 162,307,880 |
| 2019-06-19 | $4.01 | $4.03 | $3.97 | $4.00 | $3.20 | 124,384,880 |
| 2019-06-18 | $3.96 | $3.98 | $3.95 | $3.97 | $3.17 | 55,530,350 |
| 2019-06-17 | $3.94 | $3.97 | $3.94 | $3.96 | $3.17 | 52,211,090 |
| 2019-06-14 | $3.97 | $3.97 | $3.94 | $3.94 | $3.15 | 66,044,640 |
| 2019-06-13 | $3.97 | $3.98 | $3.94 | $3.96 | $3.17 | 62,912,160 |
| 2019-06-12 | $3.96 | $3.98 | $3.95 | $3.98 | $3.18 | 54,636,690 |
| 2019-06-11 | $3.94 | $3.98 | $3.93 | $3.97 | $3.17 | 99,602,150 |
| 2019-06-10 | $3.94 | $3.97 | $3.92 | $3.94 | $3.15 | 85,951,270 |
| 2019-06-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.13 | 0 |
| 2019-06-06 | $3.92 | $3.94 | $3.90 | $3.92 | $3.13 | 65,081,920 |
| 2019-06-05 | $3.91 | $3.94 | $3.90 | $3.92 | $3.13 | 69,352,090 |
| 2019-06-04 | $3.89 | $3.90 | $3.86 | $3.90 | $3.12 | 55,976,800 |
| 2019-06-03 | $3.85 | $3.89 | $3.84 | $3.89 | $3.11 | 73,592,940 |
| 2019-05-31 | $3.88 | $3.89 | $3.83 | $3.84 | $3.07 | 77,512,630 |
| 2019-05-30 | $3.87 | $3.89 | $3.84 | $3.88 | $3.10 | 63,016,810 |
| 2019-05-29 | $3.89 | $3.91 | $3.87 | $3.87 | $3.09 | 74,874,240 |
| 2019-05-28 | $3.89 | $3.93 | $3.86 | $3.92 | $3.13 | 131,784,910 |
| 2019-05-27 | $3.86 | $3.90 | $3.82 | $3.89 | $3.11 | 102,363,520 |
| 2019-05-24 | $3.89 | $3.91 | $3.85 | $3.86 | $3.09 | 91,716,160 |
| 2019-05-23 | $3.90 | $3.90 | $3.86 | $3.87 | $3.09 | 68,721,160 |
| 2019-05-22 | $3.91 | $3.93 | $3.89 | $3.90 | $3.12 | 58,587,320 |
| 2019-05-21 | $3.88 | $3.95 | $3.88 | $3.91 | $3.13 | 99,850,290 |
| 2019-05-20 | $3.87 | $3.90 | $3.86 | $3.88 | $3.10 | 71,297,950 |
| 2019-05-17 | $3.91 | $3.92 | $3.86 | $3.87 | $3.09 | 72,736,880 |
| 2019-05-16 | $3.90 | $3.92 | $3.88 | $3.91 | $3.13 | 66,299,680 |
| 2019-05-15 | $3.90 | $3.93 | $3.88 | $3.90 | $3.12 | 94,630,110 |
| 2019-05-14 | $3.89 | $3.93 | $3.87 | $3.88 | $3.10 | 87,361,760 |
| 2019-05-13 | $3.93 | $3.95 | $3.90 | $3.91 | $3.13 | 68,168,130 |
| 2019-05-10 | $3.94 | $3.99 | $3.89 | $3.96 | $3.17 | 109,458,340 |
| 2019-05-09 | $3.97 | $3.98 | $3.91 | $3.92 | $3.13 | 80,144,370 |
| 2019-05-08 | $4.01 | $4.03 | $3.97 | $3.98 | $3.18 | 105,172,190 |
| 2019-05-07 | $4.06 | $4.07 | $4.00 | $4.04 | $3.23 | 100,030,860 |
| 2019-05-06 | $4.10 | $4.11 | $4.00 | $4.04 | $3.23 | 171,880,400 |
| 2019-05-03 | $4.17 | $4.17 | $4.17 | $4.17 | $3.33 | 0 |
| 2019-05-02 | $4.17 | $4.17 | $4.17 | $4.17 | $3.33 | 0 |
| 2019-05-01 | $4.17 | $4.17 | $4.17 | $4.17 | $3.33 | 0 |
| 2019-04-30 | $4.17 | $4.21 | $4.13 | $4.17 | $3.33 | 98,977,800 |
| 2019-04-29 | $4.11 | $4.22 | $4.10 | $4.17 | $3.33 | 153,062,380 |
| 2019-04-26 | $4.17 | $4.18 | $4.08 | $4.09 | $3.27 | 149,315,460 |
| 2019-04-25 | $4.23 | $4.23 | $4.17 | $4.19 | $3.35 | 86,378,980 |
| 2019-04-24 | $4.26 | $4.27 | $4.18 | $4.23 | $3.38 | 87,543,330 |
| 2019-04-23 | $4.22 | $4.27 | $4.20 | $4.24 | $3.39 | 118,907,680 |
| 2019-04-22 | $4.32 | $4.35 | $4.20 | $4.22 | $3.37 | 120,476,940 |
| 2019-04-19 | $4.33 | $4.38 | $4.29 | $4.32 | $3.45 | 89,360,160 |
| 2019-04-18 | $4.38 | $4.40 | $4.27 | $4.31 | $3.45 | 127,369,630 |
| 2019-04-17 | $4.32 | $4.44 | $4.31 | $4.38 | $3.50 | 206,239,920 |
| 2019-04-16 | $4.15 | $4.37 | $4.14 | $4.34 | $3.47 | 302,258,350 |
| 2019-04-15 | $4.18 | $4.26 | $4.17 | $4.17 | $3.33 | 187,245,970 |
| 2019-04-12 | $4.12 | $4.14 | $4.10 | $4.14 | $3.31 | 79,397,790 |
| 2019-04-11 | $4.17 | $4.20 | $4.11 | $4.13 | $3.30 | 132,854,660 |
| 2019-04-10 | $4.23 | $4.23 | $4.14 | $4.17 | $3.33 | 207,018,200 |
| 2019-04-09 | $4.24 | $4.27 | $4.21 | $4.24 | $3.39 | 165,323,860 |
| 2019-04-08 | $4.25 | $4.35 | $4.21 | $4.26 | $3.41 | 283,426,760 |
| 2019-04-05 | $4.23 | $4.23 | $4.23 | $4.23 | $3.38 | 0 |
| 2019-04-04 | $4.17 | $4.23 | $4.16 | $4.23 | $3.38 | 257,477,060 |
| 2019-04-03 | $4.11 | $4.17 | $4.09 | $4.17 | $3.33 | 158,322,050 |
| 2019-04-02 | $4.17 | $4.20 | $4.13 | $4.15 | $3.32 | 186,154,450 |
| 2019-04-01 | $4.10 | $4.17 | $4.10 | $4.16 | $3.33 | 197,754,140 |
| 2019-03-29 | $4.00 | $4.12 | $3.98 | $4.10 | $3.28 | 204,589,000 |
| 2019-03-28 | $4.01 | $4.02 | $3.97 | $4.00 | $3.20 | 62,664,090 |
| 2019-03-27 | $4.01 | $4.05 | $4.00 | $4.02 | $3.21 | 82,744,120 |
| 2019-03-26 | $4.04 | $4.05 | $3.98 | $4.00 | $3.20 | 83,170,850 |
| 2019-03-25 | $4.08 | $4.08 | $4.02 | $4.02 | $3.21 | 122,940,980 |
| 2019-03-22 | $4.14 | $4.15 | $4.08 | $4.11 | $3.29 | 124,310,430 |
| 2019-03-21 | $4.17 | $4.19 | $4.13 | $4.14 | $3.31 | 121,158,420 |
| 2019-03-20 | $4.16 | $4.21 | $4.15 | $4.18 | $3.34 | 88,098,840 |
| 2019-03-19 | $4.21 | $4.25 | $4.16 | $4.18 | $3.34 | 112,591,960 |
| 2019-03-18 | $4.15 | $4.22 | $4.12 | $4.22 | $3.37 | 140,766,530 |
| 2019-03-15 | $4.13 | $4.18 | $4.12 | $4.13 | $3.30 | 92,068,860 |
| 2019-03-14 | $4.17 | $4.20 | $4.11 | $4.13 | $3.30 | 108,233,100 |
| 2019-03-13 | $4.18 | $4.23 | $4.13 | $4.16 | $3.33 | 144,189,000 |
| 2019-03-12 | $4.19 | $4.25 | $4.16 | $4.18 | $3.34 | 159,348,910 |
| 2019-03-11 | $4.16 | $4.20 | $4.12 | $4.17 | $3.33 | 143,066,240 |
| 2019-03-08 | $4.29 | $4.31 | $4.15 | $4.17 | $3.33 | 184,085,400 |
| 2019-03-07 | $4.46 | $4.47 | $4.35 | $4.36 | $3.49 | 203,764,670 |
| 2019-03-06 | $4.46 | $4.52 | $4.41 | $4.48 | $3.58 | 137,427,660 |
| 2019-03-05 | $4.46 | $4.50 | $4.41 | $4.47 | $3.57 | 123,985,340 |
| 2019-03-04 | $4.43 | $4.62 | $4.41 | $4.49 | $3.59 | 309,802,470 |
| 2019-03-01 | $4.25 | $4.40 | $4.20 | $4.40 | $3.52 | 186,808,940 |
| 2019-02-28 | $4.25 | $4.30 | $4.18 | $4.23 | $3.38 | 122,834,920 |
| 2019-02-27 | $4.18 | $4.37 | $4.17 | $4.26 | $3.41 | 240,245,160 |
| 2019-02-26 | $4.25 | $4.34 | $4.16 | $4.17 | $3.33 | 208,144,010 |
| 2019-02-25 | $4.07 | $4.35 | $4.07 | $4.29 | $3.43 | 250,402,700 |
| 2019-02-22 | $4.02 | $4.08 | $3.98 | $4.06 | $3.25 | 85,974,670 |
| 2019-02-21 | $4.05 | $4.07 | $4.01 | $4.02 | $3.21 | 69,626,910 |
| 2019-02-20 | $4.03 | $4.07 | $4.02 | $4.05 | $3.24 | 100,473,260 |
| 2019-02-19 | $4.02 | $4.06 | $3.99 | $4.03 | $3.22 | 120,529,840 |
| 2019-02-18 | $4.00 | $4.03 | $3.99 | $4.02 | $3.21 | 105,632,470 |
| 2019-02-15 | $4.05 | $4.05 | $3.97 | $3.99 | $3.19 | 64,311,060 |
| 2019-02-14 | $4.05 | $4.07 | $4.03 | $4.05 | $3.24 | 57,657,760 |
| 2019-02-13 | $4.04 | $4.09 | $4.00 | $4.07 | $3.25 | 106,989,750 |
| 2019-02-12 | $4.08 | $4.08 | $4.00 | $4.04 | $3.23 | 111,487,920 |
| 2019-02-11 | $4.04 | $4.09 | $4.02 | $4.09 | $3.27 | 79,151,010 |
| 2019-02-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.25 | 0 |
| 2019-02-07 | $4.07 | $4.07 | $4.07 | $4.07 | $3.25 | 0 |
| 2019-02-06 | $4.07 | $4.07 | $4.07 | $4.07 | $3.25 | 0 |
| 2019-02-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.25 | 0 |
| 2019-02-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.25 | 0 |
| 2019-02-01 | $4.11 | $4.11 | $4.03 | $4.07 | $3.25 | 77,113,120 |
| 2019-01-31 | $4.01 | $4.10 | $3.99 | $4.09 | $3.27 | 112,481,340 |
| 2019-01-30 | $4.00 | $4.02 | $3.97 | $3.99 | $3.19 | 56,118,420 |
| 2019-01-29 | $3.95 | $4.02 | $3.93 | $4.00 | $3.20 | 61,423,590 |
| 2019-01-28 | $4.00 | $4.03 | $3.92 | $3.94 | $3.15 | 66,399,060 |
| 2019-01-25 | $3.92 | $4.02 | $3.91 | $3.98 | $3.18 | 93,524,470 |
| 2019-01-24 | $3.92 | $3.93 | $3.87 | $3.89 | $3.11 | 48,770,680 |
| 2019-01-23 | $3.89 | $3.94 | $3.88 | $3.91 | $3.13 | 52,977,190 |
| 2019-01-22 | $3.96 | $3.97 | $3.86 | $3.89 | $3.11 | 62,486,560 |
| 2019-01-21 | $3.94 | $3.98 | $3.92 | $3.97 | $3.17 | 46,980,490 |
| 2019-01-18 | $3.94 | $3.96 | $3.91 | $3.95 | $3.16 | 59,379,370 |
| 2019-01-17 | $3.95 | $3.96 | $3.90 | $3.90 | $3.12 | 62,327,840 |
| 2019-01-16 | $3.91 | $3.94 | $3.90 | $3.92 | $3.13 | 51,338,530 |
| 2019-01-15 | $3.88 | $3.93 | $3.87 | $3.90 | $3.12 | 56,821,290 |
| 2019-01-14 | $3.88 | $3.90 | $3.85 | $3.86 | $3.09 | 80,483,180 |
| 2019-01-11 | $3.86 | $3.89 | $3.84 | $3.87 | $3.09 | 42,815,930 |
| 2019-01-10 | $3.88 | $3.90 | $3.83 | $3.84 | $3.07 | 49,976,090 |
| 2019-01-09 | $3.84 | $3.92 | $3.83 | $3.87 | $3.09 | 79,314,470 |
| 2019-01-08 | $3.85 | $3.85 | $3.80 | $3.82 | $3.05 | 41,934,520 |
| 2019-01-07 | $3.88 | $3.88 | $3.83 | $3.84 | $3.07 | 56,795,300 |
| 2019-01-04 | $3.72 | $3.87 | $3.71 | $3.84 | $3.07 | 89,914,960 |
| 2019-01-03 | $3.67 | $3.76 | $3.65 | $3.75 | $3.00 | 68,840,870 |
| 2019-01-02 | $3.69 | $3.71 | $3.62 | $3.65 | $2.92 | 51,061,310 |
| 2019-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $2.96 | 0 |
| 2018-12-31 | $3.70 | $3.70 | $3.70 | $3.70 | $2.96 | 0 |
| 2018-12-28 | $3.65 | $3.73 | $3.65 | $3.70 | $2.96 | 66,557,520 |
| 2018-12-27 | $3.67 | $3.69 | $3.64 | $3.65 | $2.92 | 57,336,380 |
| 2018-12-26 | $3.63 | $3.66 | $3.62 | $3.64 | $2.91 | 35,101,170 |
| 2018-12-25 | $3.62 | $3.65 | $3.57 | $3.63 | $2.90 | 55,776,780 |
| 2018-12-24 | $3.63 | $3.66 | $3.62 | $3.64 | $2.91 | 46,875,080 |
| 2018-12-21 | $3.69 | $3.70 | $3.62 | $3.65 | $2.92 | 55,658,260 |
| 2018-12-20 | $3.76 | $3.78 | $3.68 | $3.70 | $2.96 | 67,347,150 |
| 2018-12-19 | $3.81 | $3.82 | $3.77 | $3.78 | $3.02 | 40,512,540 |
| 2018-12-18 | $3.81 | $3.84 | $3.79 | $3.79 | $3.03 | 44,287,580 |
| 2018-12-17 | $3.82 | $3.84 | $3.81 | $3.83 | $3.06 | 37,093,080 |
| 2018-12-14 | $3.85 | $3.86 | $3.79 | $3.81 | $3.05 | 51,955,840 |
| 2018-12-13 | $3.83 | $3.90 | $3.81 | $3.85 | $3.08 | 52,152,950 |
| 2018-12-12 | $3.83 | $3.83 | $3.81 | $3.82 | $3.05 | 23,918,410 |
| 2018-12-11 | $3.81 | $3.83 | $3.80 | $3.81 | $3.05 | 23,596,600 |
| 2018-12-10 | $3.82 | $3.84 | $3.80 | $3.81 | $3.05 | 33,902,140 |
| 2018-12-07 | $3.87 | $3.87 | $3.84 | $3.85 | $3.08 | 28,211,140 |
| 2018-12-06 | $3.87 | $3.90 | $3.83 | $3.87 | $3.09 | 66,455,230 |
| 2018-12-05 | $3.91 | $3.94 | $3.89 | $3.91 | $3.13 | 45,768,480 |
| 2018-12-04 | $3.90 | $3.94 | $3.89 | $3.94 | $3.15 | 54,669,990 |
| 2018-12-03 | $3.90 | $3.93 | $3.88 | $3.91 | $3.13 | 66,666,750 |
| 2018-11-30 | $3.81 | $3.87 | $3.81 | $3.85 | $3.08 | 42,955,180 |
| 2018-11-29 | $3.85 | $3.86 | $3.81 | $3.81 | $3.05 | 30,336,510 |
| 2018-11-28 | $3.84 | $3.87 | $3.83 | $3.84 | $3.07 | 41,132,790 |
| 2018-11-27 | $3.84 | $3.87 | $3.82 | $3.83 | $3.06 | 32,966,270 |
| 2018-11-26 | $3.82 | $3.86 | $3.81 | $3.83 | $3.06 | 34,305,830 |
| 2018-11-23 | $3.85 | $3.87 | $3.80 | $3.80 | $3.04 | 32,828,010 |
| 2018-11-22 | $3.89 | $3.89 | $3.83 | $3.85 | $3.08 | 32,338,670 |
| 2018-11-21 | $3.86 | $3.90 | $3.85 | $3.88 | $3.10 | 30,994,580 |
| 2018-11-20 | $3.90 | $3.93 | $3.86 | $3.88 | $3.10 | 44,176,850 |
| 2018-11-19 | $3.87 | $3.93 | $3.86 | $3.93 | $3.14 | 48,232,310 |
| 2018-11-16 | $3.86 | $3.90 | $3.84 | $3.86 | $3.09 | 56,501,570 |
| 2018-11-15 | $3.82 | $3.87 | $3.81 | $3.85 | $3.08 | 57,560,680 |
| 2018-11-14 | $3.85 | $3.87 | $3.81 | $3.82 | $3.05 | 56,771,570 |
| 2018-11-13 | $3.81 | $3.88 | $3.80 | $3.85 | $3.08 | 68,714,380 |
| 2018-11-12 | $3.85 | $3.87 | $3.81 | $3.84 | $3.07 | 64,878,590 |
| 2018-11-09 | $3.95 | $3.97 | $3.82 | $3.84 | $3.07 | 82,956,200 |
| 2018-11-08 | $3.97 | $3.99 | $3.95 | $3.97 | $3.17 | 46,315,200 |
| 2018-11-07 | $3.98 | $4.00 | $3.94 | $3.95 | $3.16 | 45,583,740 |
| 2018-11-06 | $3.97 | $3.98 | $3.95 | $3.96 | $3.17 | 44,460,100 |
| 2018-11-05 | $4.02 | $4.03 | $3.95 | $3.97 | $3.17 | 81,595,830 |
| 2018-11-02 | $4.05 | $4.06 | $3.98 | $4.03 | $3.22 | 104,436,650 |
| 2018-11-01 | $4.03 | $4.04 | $3.99 | $4.00 | $3.20 | 66,551,930 |
| 2018-10-31 | $4.08 | $4.10 | $3.99 | $4.01 | $3.21 | 94,308,350 |
| 2018-10-30 | $4.00 | $4.09 | $3.99 | $4.06 | $3.25 | 97,960,040 |
| 2018-10-29 | $4.03 | $4.08 | $3.94 | $3.96 | $3.17 | 94,008,930 |
| 2018-10-26 | $4.06 | $4.06 | $3.99 | $4.00 | $3.20 | 72,673,990 |
| 2018-10-25 | $3.93 | $4.05 | $3.91 | $4.05 | $3.24 | 71,468,430 |
| 2018-10-24 | $3.94 | $4.09 | $3.94 | $4.00 | $3.20 | 109,895,780 |
| 2018-10-23 | $4.00 | $4.02 | $3.93 | $3.94 | $3.15 | 74,450,910 |
| 2018-10-22 | $3.92 | $4.05 | $3.91 | $4.02 | $3.21 | 141,492,500 |
| 2018-10-19 | $3.78 | $3.94 | $3.72 | $3.92 | $3.13 | 97,822,510 |
| 2018-10-18 | $3.89 | $3.90 | $3.76 | $3.77 | $3.01 | 55,027,340 |
| 2018-10-17 | $3.84 | $3.90 | $3.80 | $3.89 | $3.11 | 72,040,030 |
| 2018-10-16 | $3.80 | $3.87 | $3.79 | $3.80 | $3.04 | 45,575,860 |
| 2018-10-15 | $3.79 | $3.84 | $3.77 | $3.80 | $3.04 | 52,174,820 |
| 2018-10-12 | $3.74 | $3.82 | $3.69 | $3.80 | $3.04 | 72,979,420 |
| 2018-10-11 | $3.77 | $3.84 | $3.68 | $3.71 | $2.97 | 91,923,630 |
| 2018-10-10 | $3.78 | $3.84 | $3.78 | $3.84 | $3.07 | 45,182,400 |
| 2018-10-09 | $3.80 | $3.81 | $3.75 | $3.78 | $3.02 | 49,090,640 |
| 2018-10-08 | $3.85 | $3.86 | $3.77 | $3.81 | $3.05 | 86,582,730 |
| 2018-10-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.13 | 0 |
| 2018-10-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.13 | 0 |
| 2018-10-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.13 | 0 |
| 2018-10-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.13 | 0 |
| 2018-10-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.13 | 0 |
| 2018-09-28 | $3.89 | $3.94 | $3.88 | $3.91 | $3.13 | 91,629,250 |
| 2018-09-27 | $3.90 | $3.91 | $3.84 | $3.89 | $3.11 | 65,525,100 |
| 2018-09-26 | $3.91 | $3.94 | $3.87 | $3.89 | $3.11 | 94,552,850 |
| 2018-09-25 | $3.90 | $3.93 | $3.87 | $3.90 | $3.12 | 53,222,030 |
| 2018-09-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.14 | 0 |
| 2018-09-21 | $3.89 | $3.97 | $3.85 | $3.93 | $3.14 | 112,695,420 |
| 2018-09-20 | $3.84 | $3.88 | $3.82 | $3.88 | $3.10 | 65,797,220 |
| 2018-09-19 | $3.83 | $3.86 | $3.81 | $3.82 | $3.05 | 50,354,440 |
| 2018-09-18 | $3.76 | $3.82 | $3.75 | $3.82 | $3.05 | 68,753,670 |
| 2018-09-17 | $3.77 | $3.78 | $3.73 | $3.77 | $3.01 | 42,088,240 |
| 2018-09-14 | $3.79 | $3.80 | $3.76 | $3.77 | $3.01 | 40,207,110 |
| 2018-09-13 | $3.76 | $3.78 | $3.72 | $3.78 | $3.02 | 75,610,110 |
| 2018-09-12 | $3.68 | $3.75 | $3.67 | $3.73 | $2.98 | 57,010,870 |
| 2018-09-11 | $3.72 | $3.75 | $3.66 | $3.70 | $2.96 | 68,683,410 |
| 2018-09-10 | $3.71 | $3.74 | $3.68 | $3.72 | $2.97 | 33,510,630 |
| 2018-09-07 | $3.73 | $3.77 | $3.70 | $3.73 | $2.98 | 47,682,340 |
| 2018-09-06 | $3.69 | $3.74 | $3.69 | $3.72 | $2.97 | 42,777,110 |
| 2018-09-05 | $3.74 | $3.78 | $3.70 | $3.70 | $2.96 | 76,951,280 |
| 2018-09-04 | $3.70 | $3.77 | $3.69 | $3.76 | $3.01 | 57,417,300 |
| 2018-09-03 | $3.71 | $3.73 | $3.68 | $3.70 | $2.96 | 54,065,290 |
| 2018-08-31 | $3.70 | $3.75 | $3.69 | $3.73 | $2.98 | 95,439,900 |
| 2018-08-30 | $3.69 | $3.71 | $3.67 | $3.67 | $2.93 | 67,849,390 |
| 2018-08-29 | $3.69 | $3.71 | $3.66 | $3.68 | $2.94 | 52,860,180 |
| 2018-08-28 | $3.69 | $3.72 | $3.67 | $3.70 | $2.96 | 47,280,530 |
| 2018-08-27 | $3.63 | $3.70 | $3.61 | $3.70 | $2.96 | 105,129,790 |
| 2018-08-24 | $3.53 | $3.68 | $3.53 | $3.63 | $2.90 | 97,680,160 |
| 2018-08-23 | $3.53 | $3.56 | $3.51 | $3.55 | $2.84 | 39,974,940 |
| 2018-08-22 | $3.53 | $3.53 | $3.50 | $3.53 | $2.82 | 27,350,350 |
| 2018-08-21 | $3.50 | $3.55 | $3.49 | $3.53 | $2.82 | 48,664,780 |
| 2018-08-20 | $3.47 | $3.50 | $3.45 | $3.50 | $2.80 | 47,481,750 |
| 2018-08-17 | $3.50 | $3.51 | $3.45 | $3.45 | $2.76 | 40,653,330 |
| 2018-08-16 | $3.47 | $3.51 | $3.44 | $3.49 | $2.79 | 50,556,220 |
| 2018-08-15 | $3.54 | $3.55 | $3.48 | $3.48 | $2.78 | 45,547,470 |
| 2018-08-14 | $3.55 | $3.56 | $3.53 | $3.55 | $2.84 | 39,970,400 |
| 2018-08-13 | $3.57 | $3.57 | $3.53 | $3.56 | $2.85 | 57,107,210 |
| 2018-08-10 | $3.62 | $3.62 | $3.56 | $3.59 | $2.87 | 42,087,400 |
| 2018-08-09 | $3.56 | $3.63 | $3.55 | $3.61 | $2.89 | 52,199,080 |
| 2018-08-08 | $3.61 | $3.61 | $3.56 | $3.57 | $2.85 | 44,236,660 |
| 2018-08-07 | $3.57 | $3.61 | $3.56 | $3.61 | $2.89 | 49,248,360 |
| 2018-08-06 | $3.56 | $3.62 | $3.54 | $3.56 | $2.85 | 52,648,790 |
| 2018-08-03 | $3.54 | $3.59 | $3.51 | $3.56 | $2.85 | 50,823,170 |
| 2018-08-02 | $3.61 | $3.63 | $3.51 | $3.53 | $2.82 | 67,393,470 |
| 2018-08-01 | $3.67 | $3.71 | $3.60 | $3.61 | $2.89 | 64,379,750 |
| 2018-07-31 | $3.65 | $3.68 | $3.61 | $3.67 | $2.93 | 71,202,930 |
| 2018-07-30 | $3.63 | $3.67 | $3.62 | $3.66 | $2.93 | 66,213,650 |
| 2018-07-27 | $3.61 | $3.64 | $3.60 | $3.63 | $2.90 | 53,766,820 |
| 2018-07-26 | $3.85 | $3.86 | $3.78 | $3.79 | $2.89 | 75,362,600 |
| 2018-07-25 | $3.85 | $3.85 | $3.81 | $3.84 | $2.92 | 52,716,150 |
| 2018-07-24 | $3.78 | $3.86 | $3.77 | $3.83 | $2.92 | 122,610,230 |
| 2018-07-23 | $3.74 | $3.80 | $3.69 | $3.79 | $2.89 | 105,360,480 |
| 2018-07-20 | $3.60 | $3.77 | $3.58 | $3.73 | $2.84 | 117,990,180 |
| 2018-07-19 | $3.63 | $3.64 | $3.59 | $3.60 | $2.74 | 39,519,590 |
| 2018-07-18 | $3.63 | $3.66 | $3.61 | $3.61 | $2.75 | 48,145,770 |
| 2018-07-17 | $3.62 | $3.63 | $3.59 | $3.61 | $2.75 | 43,183,950 |
| 2018-07-16 | $3.67 | $3.69 | $3.60 | $3.61 | $2.75 | 75,769,390 |
| 2018-07-13 | $3.69 | $3.69 | $3.66 | $3.67 | $2.80 | 49,254,420 |
| 2018-07-12 | $3.62 | $3.70 | $3.61 | $3.68 | $2.80 | 81,829,560 |
| 2018-07-11 | $3.63 | $3.63 | $3.58 | $3.62 | $2.76 | 59,113,380 |
| 2018-07-10 | $3.68 | $3.69 | $3.64 | $3.66 | $2.79 | 53,991,820 |
| 2018-07-09 | $3.58 | $3.70 | $3.58 | $3.68 | $2.80 | 76,674,050 |
| 2018-07-06 | $3.57 | $3.60 | $3.52 | $3.58 | $2.73 | 65,121,890 |
| 2018-07-05 | $3.52 | $3.59 | $3.51 | $3.58 | $2.73 | 106,882,210 |
| 2018-07-04 | $3.52 | $3.56 | $3.51 | $3.53 | $2.69 | 68,104,510 |
| 2018-07-03 | $3.52 | $3.54 | $3.48 | $3.53 | $2.69 | 89,326,830 |
| 2018-07-02 | $3.65 | $3.65 | $3.51 | $3.51 | $2.67 | 100,002,760 |
| 2018-06-29 | $3.63 | $3.67 | $3.62 | $3.66 | $2.79 | 79,810,280 |
| 2018-06-28 | $3.61 | $3.65 | $3.58 | $3.62 | $2.76 | 69,828,790 |
| 2018-06-27 | $3.69 | $3.70 | $3.60 | $3.64 | $2.77 | 110,541,160 |
| 2018-06-26 | $3.76 | $3.76 | $3.66 | $3.70 | $2.82 | 79,010,440 |
| 2018-06-25 | $3.83 | $3.84 | $3.77 | $3.77 | $2.87 | 54,098,840 |
| 2018-06-22 | $3.82 | $3.83 | $3.79 | $3.82 | $2.91 | 59,162,310 |
| 2018-06-21 | $3.85 | $3.87 | $3.82 | $3.83 | $2.92 | 58,489,550 |
| 2018-06-20 | $3.88 | $3.89 | $3.84 | $3.85 | $2.93 | 83,717,610 |
| 2018-06-19 | $3.86 | $3.93 | $3.84 | $3.90 | $2.97 | 220,152,040 |
| 2018-06-18 | $3.89 | $3.89 | $3.89 | $3.89 | $2.96 | 0 |
| 2018-06-15 | $3.86 | $3.91 | $3.85 | $3.89 | $2.96 | 73,986,020 |
| 2018-06-14 | $3.85 | $3.90 | $3.84 | $3.87 | $2.95 | 72,362,310 |
| 2018-06-13 | $3.87 | $3.88 | $3.84 | $3.87 | $2.95 | 44,533,300 |
| 2018-06-12 | $3.88 | $3.89 | $3.85 | $3.89 | $2.96 | 49,025,430 |
| 2018-06-11 | $3.89 | $3.89 | $3.85 | $3.89 | $2.96 | 55,693,410 |
| 2018-06-08 | $3.95 | $3.96 | $3.89 | $3.90 | $2.97 | 83,066,280 |
| 2018-06-07 | $3.97 | $3.99 | $3.95 | $3.96 | $3.02 | 99,519,180 |
| 2018-06-06 | $3.98 | $3.98 | $3.95 | $3.96 | $3.02 | 53,848,460 |
| 2018-06-05 | $3.99 | $3.99 | $3.97 | $3.98 | $3.03 | 43,748,870 |
| 2018-06-04 | $3.97 | $4.01 | $3.97 | $3.99 | $3.04 | 69,895,030 |
| 2018-06-01 | $3.97 | $3.99 | $3.95 | $3.97 | $3.02 | 43,495,160 |
| 2018-05-31 | $3.97 | $3.99 | $3.95 | $3.97 | $3.02 | 69,676,710 |
| 2018-05-30 | $4.00 | $4.01 | $3.95 | $3.95 | $3.01 | 53,234,610 |
| 2018-05-29 | $3.99 | $4.02 | $3.96 | $4.02 | $3.06 | 86,133,640 |
| 2018-05-28 | $4.00 | $4.01 | $3.98 | $4.00 | $3.05 | 41,291,540 |
| 2018-05-25 | $4.02 | $4.03 | $3.97 | $4.02 | $3.06 | 79,095,090 |
| 2018-05-24 | $4.03 | $4.04 | $4.01 | $4.02 | $3.06 | 51,613,720 |
| 2018-05-23 | $4.06 | $4.07 | $4.03 | $4.03 | $3.07 | 50,196,880 |
| 2018-05-22 | $4.09 | $4.11 | $4.05 | $4.07 | $3.10 | 40,803,160 |
| 2018-05-21 | $4.10 | $4.10 | $4.08 | $4.09 | $3.11 | 62,309,500 |
| 2018-05-18 | $4.04 | $4.09 | $4.04 | $4.08 | $3.11 | 50,893,020 |
| 2018-05-17 | $4.05 | $4.07 | $4.04 | $4.04 | $3.08 | 33,499,490 |
| 2018-05-16 | $4.09 | $4.09 | $4.04 | $4.05 | $3.08 | 65,536,970 |
| 2018-05-15 | $4.13 | $4.14 | $4.08 | $4.10 | $3.12 | 60,269,130 |
| 2018-05-14 | $4.10 | $4.15 | $4.10 | $4.12 | $3.14 | 63,437,630 |
| 2018-05-11 | $4.10 | $4.12 | $4.08 | $4.10 | $3.12 | 50,277,750 |
| 2018-05-10 | $4.09 | $4.11 | $4.07 | $4.09 | $3.11 | 36,360,680 |
| 2018-05-09 | $4.09 | $4.10 | $4.07 | $4.08 | $3.11 | 50,180,450 |
| 2018-05-08 | $4.04 | $4.10 | $4.03 | $4.08 | $3.11 | 86,821,780 |
| 2018-05-07 | $4.02 | $4.05 | $4.01 | $4.03 | $3.07 | 69,222,880 |
| 2018-05-04 | $4.02 | $4.05 | $4.01 | $4.02 | $3.06 | 40,417,840 |
| 2018-05-03 | $4.01 | $4.05 | $3.98 | $4.03 | $3.07 | 60,989,970 |
| 2018-05-02 | $4.05 | $4.06 | $4.01 | $4.02 | $3.06 | 53,609,600 |
| 2018-05-01 | $4.04 | $4.04 | $4.04 | $4.04 | $3.08 | 0 |
| 2018-04-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.08 | 0 |
| 2018-04-27 | $4.01 | $4.04 | $4.00 | $4.04 | $3.08 | 52,556,910 |
| 2018-04-26 | $4.02 | $4.03 | $3.97 | $4.01 | $3.05 | 56,309,070 |
| 2018-04-25 | $4.03 | $4.05 | $4.00 | $4.01 | $3.05 | 46,835,430 |
| 2018-04-24 | $3.98 | $4.06 | $3.97 | $4.05 | $3.08 | 95,854,420 |
| 2018-04-23 | $3.96 | $4.01 | $3.95 | $3.98 | $3.03 | 52,523,750 |
| 2018-04-20 | $3.99 | $3.99 | $3.92 | $3.98 | $3.03 | 98,881,640 |
| 2018-04-19 | $3.98 | $4.02 | $3.97 | $4.00 | $3.05 | 55,445,060 |
| 2018-04-18 | $4.01 | $4.01 | $3.96 | $3.99 | $3.04 | 92,906,750 |
| 2018-04-17 | $4.00 | $4.01 | $3.97 | $3.97 | $3.02 | 77,953,030 |
| 2018-04-16 | $4.07 | $4.07 | $3.96 | $3.99 | $3.04 | 152,280,810 |
| 2018-04-13 | $4.14 | $4.15 | $4.07 | $4.07 | $3.10 | 58,276,140 |
| 2018-04-12 | $4.16 | $4.16 | $4.11 | $4.12 | $3.14 | 62,681,990 |
| 2018-04-11 | $4.12 | $4.20 | $4.11 | $4.16 | $3.17 | 135,330,270 |
| 2018-04-10 | $4.04 | $4.13 | $4.04 | $4.12 | $3.14 | 109,607,150 |
| 2018-04-09 | $4.02 | $4.06 | $4.01 | $4.04 | $3.08 | 48,083,280 |
| 2018-04-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.07 | 0 |
| 2018-04-05 | $4.03 | $4.03 | $4.03 | $4.03 | $3.07 | 0 |
| 2018-04-04 | $4.05 | $4.07 | $4.02 | $4.03 | $3.07 | 67,303,660 |
| 2018-04-03 | $4.04 | $4.05 | $4.01 | $4.03 | $3.07 | 74,543,580 |
| 2018-04-02 | $4.08 | $4.11 | $4.06 | $4.06 | $3.09 | 69,608,420 |
| 2018-03-30 | $4.11 | $4.12 | $4.07 | $4.08 | $3.11 | 66,547,580 |
| 2018-03-29 | $4.06 | $4.13 | $4.03 | $4.10 | $3.12 | 95,778,180 |
| 2018-03-28 | $4.04 | $4.09 | $4.03 | $4.06 | $3.09 | 76,070,780 |
| 2018-03-27 | $4.12 | $4.13 | $4.04 | $4.06 | $3.09 | 128,327,870 |
| 2018-03-26 | $4.14 | $4.16 | $4.05 | $4.08 | $3.11 | 120,987,630 |
| 2018-03-23 | $4.14 | $4.20 | $4.09 | $4.19 | $3.19 | 201,261,850 |
| 2018-03-22 | $4.19 | $4.21 | $4.15 | $4.20 | $3.20 | 88,918,700 |
| 2018-03-21 | $4.21 | $4.24 | $4.18 | $4.20 | $3.20 | 82,889,780 |
| 2018-03-20 | $4.17 | $4.22 | $4.17 | $4.20 | $3.20 | 56,878,830 |
| 2018-03-19 | $4.18 | $4.20 | $4.17 | $4.19 | $3.19 | 50,972,070 |
| 2018-03-16 | $4.24 | $4.25 | $4.18 | $4.19 | $3.19 | 92,220,530 |
| 2018-03-15 | $4.23 | $4.26 | $4.22 | $4.24 | $3.23 | 60,883,160 |
| 2018-03-14 | $4.28 | $4.29 | $4.23 | $4.25 | $3.24 | 81,754,950 |
| 2018-03-13 | $4.29 | $4.34 | $4.28 | $4.29 | $3.27 | 109,602,550 |
| 2018-03-12 | $4.32 | $4.32 | $4.27 | $4.29 | $3.27 | 93,702,280 |
| 2018-03-09 | $4.32 | $4.34 | $4.28 | $4.30 | $3.27 | 71,124,210 |
| 2018-03-08 | $4.30 | $4.33 | $4.27 | $4.31 | $3.28 | 73,269,830 |
| 2018-03-07 | $4.33 | $4.38 | $4.28 | $4.30 | $3.27 | 144,715,640 |
| 2018-03-06 | $4.29 | $4.33 | $4.23 | $4.32 | $3.29 | 135,238,150 |
| 2018-03-05 | $4.26 | $4.30 | $4.24 | $4.28 | $3.26 | 90,027,650 |
| 2018-03-02 | $4.28 | $4.31 | $4.26 | $4.27 | $3.25 | 88,245,130 |
| 2018-03-01 | $4.29 | $4.35 | $4.27 | $4.32 | $3.29 | 95,539,360 |
| 2018-02-28 | $4.34 | $4.35 | $4.28 | $4.31 | $3.28 | 129,520,550 |
| 2018-02-27 | $4.47 | $4.47 | $4.35 | $4.38 | $3.34 | 179,625,190 |
| 2018-02-26 | $4.49 | $4.53 | $4.42 | $4.47 | $3.40 | 175,554,150 |
| 2018-02-23 | $4.41 | $4.49 | $4.39 | $4.48 | $3.41 | 161,610,420 |
| 2018-02-22 | $4.40 | $4.42 | $4.36 | $4.41 | $3.36 | 159,259,850 |
| 2018-02-21 | $4.32 | $4.32 | $4.32 | $4.32 | $3.29 | 0 |
| 2018-02-20 | $4.32 | $4.32 | $4.32 | $4.32 | $3.29 | 0 |
| 2018-02-19 | $4.32 | $4.32 | $4.32 | $4.32 | $3.29 | 0 |
| 2018-02-16 | $4.32 | $4.32 | $4.32 | $4.32 | $3.29 | 0 |
| 2018-02-15 | $4.32 | $4.32 | $4.32 | $4.32 | $3.29 | 0 |
| 2018-02-14 | $4.31 | $4.33 | $4.26 | $4.32 | $3.29 | 120,640,770 |
| 2018-02-13 | $4.32 | $4.39 | $4.30 | $4.32 | $3.29 | 223,290,470 |
| 2018-02-12 | $4.35 | $4.37 | $4.26 | $4.29 | $3.27 | 212,467,920 |
| 2018-02-09 | $4.42 | $4.49 | $4.18 | $4.40 | $3.35 | 369,627,220 |
| 2018-02-08 | $4.70 | $4.75 | $4.45 | $4.53 | $3.45 | 348,731,090 |
| 2018-02-07 | $4.91 | $5.05 | $4.71 | $4.75 | $3.62 | 471,290,330 |
| 2018-02-06 | $4.93 | $4.99 | $4.78 | $4.92 | $3.75 | 579,844,830 |
| 2018-02-05 | $4.62 | $5.00 | $4.61 | $4.99 | $3.80 | 412,817,820 |
| 2018-02-02 | $4.70 | $4.71 | $4.58 | $4.68 | $3.56 | 165,099,270 |
| 2018-02-01 | $4.66 | $4.74 | $4.62 | $4.73 | $3.60 | 349,524,580 |
| 2018-01-31 | $4.58 | $4.69 | $4.58 | $4.67 | $3.56 | 229,687,190 |
| 2018-01-30 | $4.73 | $4.76 | $4.59 | $4.60 | $3.50 | 290,134,030 |
| 2018-01-29 | $4.79 | $4.89 | $4.70 | $4.75 | $3.62 | 304,266,080 |
| 2018-01-26 | $4.75 | $4.88 | $4.74 | $4.81 | $3.66 | 308,193,010 |
| 2018-01-25 | $4.77 | $4.81 | $4.65 | $4.78 | $3.64 | 313,100,600 |
| 2018-01-24 | $4.77 | $4.87 | $4.70 | $4.80 | $3.66 | 441,648,520 |
| 2018-01-23 | $4.45 | $4.83 | $4.44 | $4.80 | $3.66 | 630,963,480 |
| 2018-01-22 | $4.46 | $4.59 | $4.43 | $4.48 | $3.41 | 456,204,050 |
| 2018-01-19 | $4.39 | $4.54 | $4.39 | $4.44 | $3.38 | 614,244,620 |
| 2018-01-18 | $4.28 | $4.34 | $4.24 | $4.33 | $3.30 | 419,259,430 |
| 2018-01-17 | $4.22 | $4.37 | $4.21 | $4.27 | $3.25 | 462,038,140 |
| 2018-01-16 | $4.20 | $4.23 | $4.17 | $4.21 | $3.21 | 249,922,230 |
| 2018-01-15 | $4.16 | $4.23 | $4.15 | $4.21 | $3.21 | 318,399,600 |
| 2018-01-12 | $4.14 | $4.19 | $4.13 | $4.16 | $3.17 | 167,538,080 |
| 2018-01-11 | $4.14 | $4.17 | $4.12 | $4.15 | $3.16 | 201,568,500 |
| 2018-01-10 | $4.10 | $4.16 | $4.09 | $4.13 | $3.15 | 462,472,930 |
| 2018-01-09 | $4.12 | $4.13 | $4.08 | $4.10 | $3.12 | 103,374,880 |
| 2018-01-08 | $4.10 | $4.14 | $4.10 | $4.13 | $3.15 | 107,744,100 |
| 2018-01-05 | $4.09 | $4.12 | $4.08 | $4.12 | $3.14 | 83,881,230 |
| 2018-01-04 | $4.11 | $4.13 | $4.09 | $4.10 | $3.12 | 91,922,510 |
| 2018-01-03 | $4.08 | $4.12 | $4.07 | $4.11 | $3.13 | 122,432,010 |
| 2018-01-02 | $4.05 | $4.12 | $4.04 | $4.08 | $3.11 | 131,468,340 |
| 2018-01-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.08 | 0 |
| 2017-12-29 | $4.05 | $4.07 | $4.03 | $4.05 | $3.08 | 91,363,890 |
| 2017-12-28 | $4.06 | $4.07 | $4.05 | $4.05 | $3.08 | 76,200,470 |
| 2017-12-27 | $4.08 | $4.11 | $4.06 | $4.07 | $3.10 | 81,137,790 |
| 2017-12-26 | $4.05 | $4.10 | $4.05 | $4.09 | $3.11 | 72,644,930 |
| 2017-12-25 | $4.06 | $4.10 | $4.05 | $4.06 | $3.09 | 64,160,460 |
| 2017-12-22 | $4.07 | $4.08 | $4.06 | $4.06 | $3.09 | 40,055,070 |
| 2017-12-21 | $4.07 | $4.10 | $4.05 | $4.08 | $3.11 | 72,813,970 |
| 2017-12-20 | $4.09 | $4.09 | $4.05 | $4.08 | $3.11 | 75,177,540 |
| 2017-12-19 | $4.06 | $4.10 | $4.06 | $4.09 | $3.11 | 47,583,240 |
| 2017-12-18 | $4.07 | $4.08 | $4.05 | $4.05 | $3.08 | 52,162,770 |
| 2017-12-15 | $4.12 | $4.13 | $4.06 | $4.06 | $3.09 | 86,862,460 |
| 2017-12-14 | $4.15 | $4.16 | $4.11 | $4.12 | $3.14 | 59,569,360 |
| 2017-12-13 | $4.12 | $4.16 | $4.11 | $4.15 | $3.16 | 87,102,610 |
| 2017-12-12 | $4.16 | $4.18 | $4.12 | $4.12 | $3.14 | 98,357,800 |
| 2017-12-11 | $4.16 | $4.17 | $4.13 | $4.17 | $3.18 | 94,040,080 |
| 2017-12-08 | $4.20 | $4.20 | $4.16 | $4.17 | $3.18 | 79,265,480 |
| 2017-12-07 | $4.20 | $4.22 | $4.16 | $4.20 | $3.20 | 103,164,190 |
| 2017-12-06 | $4.25 | $4.25 | $4.20 | $4.21 | $3.21 | 125,799,890 |
| 2017-12-05 | $4.18 | $4.28 | $4.16 | $4.25 | $3.24 | 322,459,730 |
| 2017-12-04 | $4.17 | $4.19 | $4.14 | $4.18 | $3.18 | 101,743,400 |
| 2017-12-01 | $4.18 | $4.20 | $4.13 | $4.18 | $3.18 | 134,952,270 |
| 2017-11-30 | $4.12 | $4.24 | $4.12 | $4.18 | $3.18 | 199,705,730 |
| 2017-11-29 | $4.14 | $4.15 | $4.10 | $4.13 | $3.15 | 99,901,360 |
| 2017-11-28 | $4.17 | $4.18 | $4.13 | $4.14 | $3.15 | 92,450,910 |
| 2017-11-27 | $4.17 | $4.19 | $4.13 | $4.18 | $3.18 | 182,180,020 |
| 2017-11-24 | $4.16 | $4.21 | $4.15 | $4.18 | $3.18 | 159,499,830 |
| 2017-11-23 | $4.21 | $4.26 | $4.14 | $4.18 | $3.18 | 240,721,330 |
| 2017-11-22 | $4.13 | $4.24 | $4.12 | $4.23 | $3.22 | 303,673,520 |
| 2017-11-21 | $4.10 | $4.18 | $4.10 | $4.11 | $3.13 | 226,936,790 |
| 2017-11-20 | $4.06 | $4.12 | $4.05 | $4.11 | $3.13 | 152,107,810 |
| 2017-11-17 | $4.00 | $4.10 | $4.00 | $4.09 | $3.11 | 282,046,220 |
| 2017-11-16 | $4.02 | $4.02 | $4.00 | $4.01 | $3.05 | 79,872,940 |
| 2017-11-15 | $4.03 | $4.04 | $4.01 | $4.02 | $3.06 | 75,344,780 |
| 2017-11-14 | $4.05 | $4.05 | $4.01 | $4.03 | $3.07 | 101,152,460 |
| 2017-11-13 | $4.00 | $4.07 | $4.00 | $4.06 | $3.09 | 193,208,160 |
| 2017-11-10 | $4.02 | $4.04 | $3.99 | $4.00 | $3.05 | 156,374,750 |
| 2017-11-09 | $4.05 | $4.05 | $4.01 | $4.02 | $3.06 | 90,107,250 |
| 2017-11-08 | $4.05 | $4.07 | $4.03 | $4.05 | $3.08 | 97,286,330 |
| 2017-11-07 | $4.00 | $4.06 | $3.99 | $4.05 | $3.08 | 127,185,780 |
| 2017-11-06 | $4.01 | $4.02 | $3.99 | $4.00 | $3.05 | 61,484,950 |
| 2017-11-03 | $4.01 | $4.04 | $3.98 | $4.03 | $3.07 | 136,197,450 |
| 2017-11-02 | $4.04 | $4.04 | $3.99 | $4.03 | $3.07 | 118,712,460 |
| 2017-11-01 | $4.05 | $4.05 | $4.02 | $4.03 | $3.07 | 91,447,020 |
| 2017-10-31 | $4.04 | $4.07 | $4.03 | $4.04 | $3.08 | 79,419,310 |
| 2017-10-30 | $4.08 | $4.09 | $4.02 | $4.05 | $3.08 | 155,710,440 |
| 2017-10-27 | $4.05 | $4.10 | $4.05 | $4.07 | $3.10 | 130,702,090 |
| 2017-10-26 | $4.06 | $4.07 | $4.04 | $4.06 | $3.09 | 93,590,800 |
| 2017-10-25 | $4.08 | $4.08 | $4.05 | $4.07 | $3.10 | 83,720,880 |
| 2017-10-24 | $4.06 | $4.09 | $4.06 | $4.07 | $3.10 | 78,030,250 |
| 2017-10-23 | $4.11 | $4.11 | $4.04 | $4.06 | $3.09 | 88,808,620 |
| 2017-10-20 | $4.12 | $4.13 | $4.10 | $4.11 | $3.13 | 40,769,150 |
| 2017-10-19 | $4.12 | $4.15 | $4.10 | $4.14 | $3.15 | 116,159,630 |
| 2017-10-18 | $4.11 | $4.14 | $4.10 | $4.13 | $3.15 | 95,874,680 |
| 2017-10-17 | $4.12 | $4.14 | $4.10 | $4.11 | $3.13 | 55,221,790 |
| 2017-10-16 | $4.10 | $4.13 | $4.10 | $4.13 | $3.15 | 119,917,730 |
| 2017-10-13 | $4.09 | $4.11 | $4.09 | $4.10 | $3.12 | 32,315,970 |
| 2017-10-12 | $4.11 | $4.11 | $4.09 | $4.10 | $3.12 | 54,680,330 |
| 2017-10-11 | $4.10 | $4.12 | $4.09 | $4.11 | $3.13 | 78,710,710 |
| 2017-10-10 | $4.09 | $4.11 | $4.07 | $4.10 | $3.12 | 86,714,160 |
| 2017-10-09 | $4.15 | $4.16 | $4.07 | $4.10 | $3.12 | 195,303,230 |
| 2017-10-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.08 | 0 |
| 2017-10-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.08 | 0 |
| 2017-10-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.08 | 0 |
| 2017-10-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.08 | 0 |
| 2017-10-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.08 | 0 |
| 2017-09-29 | $4.06 | $4.08 | $4.05 | $4.05 | $3.08 | 72,133,750 |
| 2017-09-28 | $4.08 | $4.10 | $4.04 | $4.07 | $3.10 | 130,530,000 |
| 2017-09-27 | $4.09 | $4.10 | $4.07 | $4.08 | $3.11 | 54,858,300 |
| 2017-09-26 | $4.11 | $4.11 | $4.09 | $4.10 | $3.12 | 42,872,010 |
| 2017-09-25 | $4.10 | $4.13 | $4.07 | $4.12 | $3.14 | 113,516,070 |
| 2017-09-22 | $4.12 | $4.14 | $4.09 | $4.12 | $3.14 | 87,309,740 |
| 2017-09-21 | $4.09 | $4.13 | $4.09 | $4.12 | $3.14 | 77,932,440 |
| 2017-09-20 | $4.10 | $4.12 | $4.09 | $4.09 | $3.11 | 64,857,440 |
| 2017-09-19 | $4.10 | $4.12 | $4.09 | $4.10 | $3.12 | 53,050,920 |
| 2017-09-18 | $4.10 | $4.13 | $4.08 | $4.09 | $3.11 | 88,806,200 |
| 2017-09-15 | $4.12 | $4.13 | $4.08 | $4.11 | $3.13 | 84,677,460 |
| 2017-09-14 | $4.14 | $4.15 | $4.12 | $4.13 | $3.15 | 97,057,330 |
| 2017-09-13 | $4.16 | $4.17 | $4.13 | $4.14 | $3.15 | 106,667,740 |
| 2017-09-12 | $4.17 | $4.18 | $4.14 | $4.17 | $3.18 | 87,272,030 |
| 2017-09-11 | $4.17 | $4.19 | $4.15 | $4.16 | $3.17 | 83,100,690 |
| 2017-09-08 | $4.17 | $4.19 | $4.15 | $4.15 | $3.16 | 67,271,070 |
| 2017-09-07 | $4.20 | $4.21 | $4.16 | $4.17 | $3.18 | 71,304,910 |
| 2017-09-06 | $4.21 | $4.22 | $4.18 | $4.20 | $3.20 | 83,653,430 |
| 2017-09-05 | $4.21 | $4.25 | $4.19 | $4.23 | $3.22 | 115,062,990 |
| 2017-09-04 | $4.15 | $4.21 | $4.14 | $4.21 | $3.21 | 130,880,480 |
| 2017-09-01 | $4.19 | $4.22 | $4.13 | $4.15 | $3.16 | 177,253,810 |
| 2017-08-31 | $4.22 | $4.23 | $4.18 | $4.20 | $3.20 | 115,586,710 |
| 2017-08-30 | $4.27 | $4.32 | $4.20 | $4.23 | $3.22 | 199,494,720 |
| 2017-08-29 | $4.24 | $4.28 | $4.20 | $4.28 | $3.26 | 142,520,410 |
| 2017-08-28 | $4.22 | $4.27 | $4.20 | $4.24 | $3.23 | 220,591,570 |
| 2017-08-25 | $4.07 | $4.21 | $4.07 | $4.21 | $3.21 | 255,629,030 |
| 2017-08-24 | $4.11 | $4.14 | $4.06 | $4.07 | $3.10 | 146,986,960 |
| 2017-08-23 | $4.08 | $4.13 | $4.06 | $4.11 | $3.13 | 137,671,300 |
| 2017-08-22 | $4.08 | $4.09 | $4.05 | $4.09 | $3.11 | 85,920,610 |
| 2017-08-21 | $4.09 | $4.10 | $4.07 | $4.08 | $3.11 | 64,047,280 |
| 2017-08-18 | $4.08 | $4.11 | $4.07 | $4.10 | $3.12 | 66,115,180 |
| 2017-08-17 | $4.06 | $4.11 | $4.06 | $4.10 | $3.12 | 63,868,640 |
| 2017-08-16 | $4.09 | $4.10 | $4.05 | $4.06 | $3.09 | 85,433,260 |
| 2017-08-15 | $4.08 | $4.14 | $4.07 | $4.09 | $3.11 | 150,560,580 |
| 2017-08-14 | $4.08 | $4.10 | $4.05 | $4.07 | $3.10 | 126,733,390 |
| 2017-08-11 | $4.09 | $4.10 | $4.03 | $4.10 | $3.12 | 150,970,900 |
| 2017-08-10 | $4.13 | $4.15 | $4.08 | $4.11 | $3.13 | 98,295,240 |
| 2017-08-09 | $4.18 | $4.18 | $4.12 | $4.13 | $3.15 | 99,943,670 |
| 2017-08-08 | $4.16 | $4.21 | $4.16 | $4.18 | $3.18 | 91,237,630 |
| 2017-08-07 | $4.19 | $4.21 | $4.14 | $4.18 | $3.18 | 117,307,060 |
| 2017-08-04 | $4.25 | $4.28 | $4.18 | $4.19 | $3.19 | 124,015,270 |
| 2017-08-03 | $4.30 | $4.33 | $4.22 | $4.25 | $3.24 | 159,283,150 |
| 2017-08-02 | $4.27 | $4.33 | $4.25 | $4.30 | $3.27 | 190,350,260 |
| 2017-08-01 | $4.22 | $4.28 | $4.22 | $4.26 | $3.24 | 127,076,400 |
| 2017-07-31 | $4.23 | $4.24 | $4.21 | $4.23 | $3.22 | 110,499,460 |
| 2017-07-28 | $4.22 | $4.24 | $4.20 | $4.23 | $3.22 | 82,203,530 |
| 2017-07-27 | $4.28 | $4.29 | $4.20 | $4.24 | $3.23 | 162,278,800 |
| 2017-07-26 | $4.27 | $4.37 | $4.26 | $4.29 | $3.27 | 238,386,630 |
| 2017-07-25 | $4.27 | $4.32 | $4.25 | $4.27 | $3.25 | 213,414,940 |
| 2017-07-24 | $4.26 | $4.31 | $4.24 | $4.27 | $3.25 | 179,757,280 |
| 2017-07-21 | $4.30 | $4.31 | $4.24 | $4.26 | $3.24 | 116,409,310 |
| 2017-07-20 | $4.30 | $4.32 | $4.24 | $4.32 | $3.29 | 188,968,770 |
| 2017-07-19 | $4.29 | $4.34 | $4.27 | $4.30 | $3.27 | 268,535,000 |
| 2017-07-18 | $4.31 | $4.35 | $4.25 | $4.30 | $3.27 | 230,792,510 |
| 2017-07-17 | $4.19 | $4.47 | $4.19 | $4.33 | $3.30 | 520,748,940 |
| 2017-07-14 | $4.14 | $4.18 | $4.10 | $4.18 | $3.18 | 220,293,420 |
| 2017-07-13 | $4.07 | $4.14 | $4.06 | $4.12 | $3.14 | 151,188,080 |
| 2017-07-12 | $4.01 | $4.12 | $4.01 | $4.07 | $3.10 | 232,230,560 |
| 2017-07-11 | $3.95 | $4.05 | $3.95 | $4.02 | $3.06 | 170,571,970 |
| 2017-07-10 | $3.94 | $3.97 | $3.93 | $3.96 | $3.02 | 61,459,580 |
| 2017-07-07 | $3.96 | $3.97 | $3.94 | $3.95 | $3.01 | 54,324,350 |
| 2017-07-06 | $3.96 | $3.98 | $3.94 | $3.97 | $3.02 | 75,135,610 |
| 2017-07-05 | $3.94 | $3.96 | $3.93 | $3.95 | $3.01 | 73,268,230 |
| 2017-07-04 | $4.03 | $4.04 | $4.00 | $4.03 | $2.99 | 114,212,470 |
| 2017-07-03 | $4.04 | $4.05 | $4.02 | $4.04 | $3.00 | 86,237,080 |
| 2017-06-30 | $4.04 | $4.05 | $4.02 | $4.05 | $3.01 | 53,818,630 |
| 2017-06-29 | $4.05 | $4.07 | $4.03 | $4.05 | $3.01 | 76,346,070 |
| 2017-06-28 | $4.02 | $4.07 | $4.01 | $4.04 | $3.00 | 119,165,670 |
| 2017-06-27 | $4.00 | $4.03 | $3.99 | $4.02 | $2.99 | 88,005,620 |
| 2017-06-26 | $3.99 | $4.06 | $3.99 | $3.99 | $2.96 | 185,340,400 |
| 2017-06-23 | $3.98 | $4.01 | $3.96 | $4.00 | $2.97 | 115,626,840 |
| 2017-06-22 | $3.95 | $4.05 | $3.95 | $3.99 | $2.96 | 246,656,170 |
| 2017-06-21 | $3.97 | $3.97 | $3.94 | $3.96 | $2.94 | 58,336,540 |
| 2017-06-20 | $3.95 | $3.97 | $3.94 | $3.95 | $2.93 | 41,416,350 |
| 2017-06-19 | $3.94 | $3.96 | $3.93 | $3.95 | $2.93 | 42,665,500 |
| 2017-06-16 | $3.94 | $3.95 | $3.92 | $3.93 | $2.92 | 43,421,990 |
| 2017-06-15 | $3.94 | $3.95 | $3.92 | $3.93 | $2.92 | 49,464,940 |
| 2017-06-14 | $3.96 | $3.96 | $3.92 | $3.95 | $2.93 | 69,127,240 |
| 2017-06-13 | $3.96 | $3.97 | $3.93 | $3.96 | $2.94 | 60,411,120 |
| 2017-06-12 | $3.98 | $4.00 | $3.95 | $3.97 | $2.95 | 94,110,310 |
| 2017-06-09 | $3.97 | $4.02 | $3.96 | $3.99 | $2.96 | 143,687,320 |
| 2017-06-08 | $3.97 | $3.98 | $3.94 | $3.97 | $2.95 | 60,977,390 |
| 2017-06-07 | $3.95 | $4.00 | $3.94 | $3.97 | $2.95 | 87,975,200 |
| 2017-06-06 | $3.95 | $3.98 | $3.92 | $3.96 | $2.94 | 89,290,350 |
| 2017-06-05 | $4.01 | $4.02 | $3.93 | $3.97 | $2.95 | 147,162,280 |
| 2017-06-02 | $4.01 | $4.06 | $4.00 | $4.03 | $2.99 | 126,001,970 |
| 2017-06-01 | $3.97 | $4.02 | $3.96 | $4.01 | $2.98 | 124,940,600 |
| 2017-05-31 | $3.97 | $4.03 | $3.96 | $3.99 | $2.96 | 118,565,150 |
| 2017-05-30 | $3.97 | $3.97 | $3.97 | $3.97 | $2.95 | 0 |
| 2017-05-29 | $3.97 | $3.97 | $3.97 | $3.97 | $2.95 | 0 |
| 2017-05-26 | $3.96 | $4.00 | $3.95 | $3.97 | $2.95 | 131,718,250 |
| 2017-05-25 | $3.85 | $4.05 | $3.85 | $3.98 | $2.96 | 263,881,630 |
| 2017-05-24 | $3.89 | $3.91 | $3.82 | $3.87 | $2.87 | 114,763,310 |
| 2017-05-23 | $3.86 | $3.93 | $3.84 | $3.91 | $2.90 | 127,889,750 |
| 2017-05-22 | $3.85 | $3.88 | $3.83 | $3.85 | $2.86 | 60,151,260 |
| 2017-05-19 | $3.86 | $3.87 | $3.84 | $3.85 | $2.86 | 42,911,790 |
| 2017-05-18 | $3.87 | $3.90 | $3.85 | $3.86 | $2.87 | 61,048,880 |
| 2017-05-17 | $3.92 | $3.93 | $3.89 | $3.90 | $2.90 | 87,852,170 |
| 2017-05-16 | $3.96 | $3.96 | $3.89 | $3.94 | $2.93 | 86,492,220 |
| 2017-05-15 | $3.97 | $4.00 | $3.94 | $3.96 | $2.94 | 74,600,040 |
| 2017-05-12 | $3.90 | $3.98 | $3.88 | $3.97 | $2.95 | 119,397,180 |
| 2017-05-11 | $3.88 | $3.91 | $3.87 | $3.90 | $2.90 | 57,843,840 |
| 2017-05-10 | $3.87 | $3.94 | $3.86 | $3.89 | $2.89 | 75,187,040 |
| 2017-05-09 | $3.84 | $3.87 | $3.84 | $3.87 | $2.87 | 40,198,500 |
| 2017-05-08 | $3.84 | $3.86 | $3.82 | $3.86 | $2.87 | 67,047,010 |
| 2017-05-05 | $3.85 | $3.86 | $3.81 | $3.86 | $2.87 | 83,583,360 |
| 2017-05-04 | $3.87 | $3.88 | $3.85 | $3.86 | $2.87 | 61,107,690 |
| 2017-05-03 | $3.86 | $3.88 | $3.85 | $3.87 | $2.87 | 60,878,570 |
| 2017-05-02 | $3.85 | $3.86 | $3.83 | $3.85 | $2.86 | 51,988,470 |
| 2017-05-01 | $3.86 | $3.86 | $3.86 | $3.86 | $2.87 | 0 |
| 2017-04-28 | $3.86 | $3.86 | $3.80 | $3.86 | $2.87 | 90,850,970 |
| 2017-04-27 | $3.87 | $3.88 | $3.84 | $3.86 | $2.87 | 104,256,250 |
| 2017-04-26 | $3.89 | $3.91 | $3.87 | $3.88 | $2.88 | 77,207,800 |
| 2017-04-25 | $3.89 | $3.92 | $3.87 | $3.89 | $2.89 | 65,728,690 |
| 2017-04-24 | $3.88 | $3.92 | $3.85 | $3.88 | $2.88 | 77,030,810 |
| 2017-04-21 | $3.88 | $3.91 | $3.87 | $3.89 | $2.89 | 62,635,020 |
| 2017-04-20 | $3.88 | $3.89 | $3.85 | $3.87 | $2.87 | 63,352,540 |
| 2017-04-19 | $3.92 | $3.93 | $3.88 | $3.88 | $2.88 | 81,941,680 |
| 2017-04-18 | $3.96 | $3.98 | $3.92 | $3.93 | $2.92 | 59,705,100 |
| 2017-04-17 | $3.99 | $4.00 | $3.92 | $3.98 | $2.96 | 100,299,900 |
| 2017-04-14 | $4.01 | $4.02 | $3.97 | $4.00 | $2.97 | 79,902,060 |
| 2017-04-13 | $4.02 | $4.03 | $4.00 | $4.01 | $2.98 | 44,733,490 |
| 2017-04-12 | $4.04 | $4.04 | $4.01 | $4.03 | $2.99 | 77,878,310 |
| 2017-04-11 | $4.05 | $4.06 | $4.01 | $4.04 | $3.00 | 83,861,070 |
| 2017-04-10 | $4.06 | $4.07 | $4.04 | $4.05 | $3.01 | 54,513,550 |
| 2017-04-07 | $4.07 | $4.08 | $4.04 | $4.07 | $3.02 | 72,663,220 |
| 2017-04-06 | $4.10 | $4.10 | $4.06 | $4.08 | $3.03 | 90,491,420 |
| 2017-04-05 | $4.10 | $4.11 | $4.07 | $4.11 | $3.05 | 91,117,000 |
| 2017-04-04 | $4.11 | $4.11 | $4.11 | $4.11 | $3.05 | 0 |
| 2017-04-03 | $4.11 | $4.11 | $4.11 | $4.11 | $3.05 | 0 |
| 2017-03-31 | $4.06 | $4.11 | $4.05 | $4.11 | $3.05 | 145,631,070 |
| 2017-03-30 | $4.07 | $4.10 | $4.05 | $4.09 | $3.04 | 70,440,560 |
| 2017-03-29 | $4.09 | $4.10 | $4.06 | $4.08 | $3.03 | 59,037,640 |
| 2017-03-28 | $4.09 | $4.11 | $4.07 | $4.09 | $3.04 | 64,020,040 |
| 2017-03-27 | $4.05 | $4.10 | $4.04 | $4.09 | $3.04 | 89,714,740 |
| 2017-03-24 | $4.05 | $4.08 | $4.03 | $4.05 | $3.01 | 96,663,870 |
| 2017-03-23 | $4.04 | $4.08 | $4.03 | $4.04 | $3.00 | 84,367,850 |
| 2017-03-22 | $4.08 | $4.08 | $4.03 | $4.04 | $3.00 | 93,234,730 |
| 2017-03-21 | $4.12 | $4.12 | $4.06 | $4.10 | $3.05 | 124,470,210 |
| 2017-03-20 | $4.11 | $4.13 | $4.09 | $4.12 | $3.06 | 73,389,740 |
| 2017-03-17 | $4.22 | $4.22 | $4.11 | $4.12 | $3.06 | 196,012,120 |
| 2017-03-16 | $4.27 | $4.30 | $4.23 | $4.25 | $3.16 | 192,405,480 |
| 2017-03-15 | $4.25 | $4.27 | $4.22 | $4.26 | $3.16 | 135,466,380 |
| 2017-03-14 | $4.20 | $4.26 | $4.19 | $4.23 | $3.14 | 107,939,290 |
| 2017-03-13 | $4.14 | $4.22 | $4.13 | $4.22 | $3.13 | 91,944,990 |
| 2017-03-10 | $4.12 | $4.17 | $4.11 | $4.14 | $3.08 | 66,234,760 |
| 2017-03-09 | $4.14 | $4.15 | $4.10 | $4.11 | $3.05 | 45,441,480 |
| 2017-03-08 | $4.15 | $4.18 | $4.12 | $4.15 | $3.08 | 37,941,650 |
| 2017-03-07 | $4.14 | $4.17 | $4.11 | $4.16 | $3.09 | 61,958,600 |
| 2017-03-06 | $4.15 | $4.18 | $4.13 | $4.14 | $3.08 | 60,069,030 |
| 2017-03-03 | $4.19 | $4.19 | $4.15 | $4.16 | $3.09 | 44,909,220 |
| 2017-03-02 | $4.21 | $4.26 | $4.18 | $4.19 | $3.11 | 51,578,390 |
| 2017-03-01 | $4.15 | $4.25 | $4.14 | $4.21 | $3.13 | 152,145,660 |
| 2017-02-28 | $4.14 | $4.18 | $4.13 | $4.14 | $3.08 | 60,231,490 |
| 2017-02-27 | $4.15 | $4.16 | $4.13 | $4.15 | $3.08 | 58,809,550 |
| 2017-02-24 | $4.19 | $4.19 | $4.14 | $4.16 | $3.09 | 44,500,810 |
| 2017-02-23 | $4.19 | $4.21 | $4.17 | $4.19 | $3.11 | 50,613,810 |
| 2017-02-22 | $4.18 | $4.21 | $4.16 | $4.19 | $3.11 | 63,098,790 |
| 2017-02-21 | $4.19 | $4.25 | $4.18 | $4.19 | $3.11 | 82,436,500 |
| 2017-02-20 | $4.09 | $4.22 | $4.09 | $4.19 | $3.11 | 154,087,000 |
| 2017-02-17 | $4.16 | $4.17 | $4.09 | $4.10 | $3.05 | 46,236,100 |
| 2017-02-16 | $4.15 | $4.18 | $4.14 | $4.16 | $3.09 | 49,859,380 |
| 2017-02-15 | $4.12 | $4.18 | $4.11 | $4.14 | $3.08 | 101,908,980 |
| 2017-02-14 | $4.13 | $4.15 | $4.10 | $4.12 | $3.06 | 37,804,220 |
| 2017-02-13 | $4.10 | $4.15 | $4.09 | $4.13 | $3.07 | 89,255,600 |
| 2017-02-10 | $4.06 | $4.10 | $4.05 | $4.08 | $3.03 | 66,969,830 |
| 2017-02-09 | $4.05 | $4.06 | $4.03 | $4.06 | $3.02 | 49,000,460 |
| 2017-02-08 | $4.03 | $4.05 | $4.00 | $4.05 | $3.01 | 40,204,590 |
| 2017-02-07 | $4.04 | $4.05 | $4.02 | $4.03 | $2.99 | 30,952,080 |
| 2017-02-06 | $4.05 | $4.06 | $4.03 | $4.04 | $3.00 | 38,106,080 |
| 2017-02-03 | $4.08 | $4.09 | $4.03 | $4.03 | $2.99 | 29,409,170 |
| 2017-02-02 | $4.08 | $4.08 | $4.08 | $4.08 | $3.03 | 0 |
| 2017-02-01 | $4.08 | $4.08 | $4.08 | $4.08 | $3.03 | 0 |
| 2017-01-31 | $4.08 | $4.08 | $4.08 | $4.08 | $3.03 | 0 |
| 2017-01-30 | $4.08 | $4.08 | $4.08 | $4.08 | $3.03 | 0 |
| 2017-01-27 | $4.08 | $4.08 | $4.08 | $4.08 | $3.03 | 0 |
| 2017-01-26 | $4.06 | $4.11 | $4.06 | $4.08 | $3.03 | 55,513,140 |
| 2017-01-25 | $4.05 | $4.07 | $4.02 | $4.06 | $3.02 | 34,575,460 |
| 2017-01-24 | $3.99 | $4.06 | $3.98 | $4.06 | $3.02 | 78,614,860 |
| 2017-01-23 | $4.00 | $4.02 | $3.98 | $3.99 | $2.96 | 38,968,130 |
| 2017-01-20 | $3.97 | $4.01 | $3.97 | $4.00 | $2.97 | 58,844,350 |
| 2017-01-19 | $3.99 | $4.02 | $3.96 | $3.98 | $2.96 | 50,943,530 |
| 2017-01-18 | $3.95 | $4.02 | $3.95 | $3.99 | $2.96 | 71,378,200 |
| 2017-01-17 | $3.95 | $3.97 | $3.94 | $3.96 | $2.94 | 56,533,750 |
| 2017-01-16 | $3.92 | $4.00 | $3.89 | $3.97 | $2.95 | 188,970,450 |
| 2017-01-13 | $3.90 | $3.94 | $3.88 | $3.92 | $2.91 | 66,926,920 |
| 2017-01-12 | $3.91 | $3.92 | $3.88 | $3.89 | $2.89 | 39,174,170 |
| 2017-01-11 | $3.91 | $3.93 | $3.90 | $3.91 | $2.90 | 52,290,810 |
| 2017-01-10 | $3.92 | $3.93 | $3.90 | $3.91 | $2.90 | 42,862,120 |
| 2017-01-09 | $3.91 | $3.93 | $3.90 | $3.92 | $2.91 | 47,080,190 |
| 2017-01-06 | $3.95 | $3.95 | $3.90 | $3.92 | $2.91 | 51,623,970 |
| 2017-01-05 | $3.96 | $3.97 | $3.94 | $3.94 | $2.93 | 52,666,650 |
| 2017-01-04 | $3.94 | $3.97 | $3.93 | $3.96 | $2.94 | 71,910,570 |
| 2017-01-03 | $3.90 | $3.96 | $3.89 | $3.95 | $2.93 | 136,701,350 |
| 2017-01-02 | $3.91 | $3.91 | $3.91 | $3.91 | $2.90 | 0 |
| 2016-12-30 | $3.88 | $3.91 | $3.87 | $3.91 | $2.90 | 58,051,930 |
| 2016-12-29 | $3.87 | $3.91 | $3.86 | $3.89 | $2.89 | 43,539,750 |
| 2016-12-28 | $3.88 | $3.89 | $3.86 | $3.88 | $2.88 | 33,796,800 |
| 2016-12-27 | $3.90 | $3.91 | $3.87 | $3.88 | $2.88 | 39,312,920 |
| 2016-12-26 | $3.86 | $3.91 | $3.85 | $3.90 | $2.90 | 57,041,910 |
| 2016-12-23 | $3.90 | $3.90 | $3.86 | $3.89 | $2.89 | 59,265,250 |
| 2016-12-22 | $3.92 | $3.93 | $3.89 | $3.90 | $2.90 | 51,555,660 |
| 2016-12-21 | $3.89 | $3.96 | $3.88 | $3.93 | $2.92 | 117,545,740 |
| 2016-12-20 | $3.94 | $3.94 | $3.85 | $3.90 | $2.90 | 110,631,610 |
| 2016-12-19 | $3.94 | $3.97 | $3.92 | $3.94 | $2.93 | 59,265,070 |
| 2016-12-16 | $3.99 | $4.00 | $3.93 | $3.95 | $2.93 | 105,842,020 |
| 2016-12-15 | $4.13 | $4.13 | $3.97 | $3.98 | $2.96 | 187,553,870 |
| 2016-12-14 | $4.12 | $4.23 | $4.11 | $4.15 | $3.08 | 128,622,550 |
| 2016-12-13 | $4.14 | $4.17 | $4.09 | $4.13 | $3.07 | 105,202,060 |
| 2016-12-12 | $4.23 | $4.29 | $4.12 | $4.18 | $3.10 | 237,060,440 |
| 2016-12-09 | $4.05 | $4.23 | $4.03 | $4.19 | $3.11 | 288,166,450 |
| 2016-12-08 | $4.03 | $4.08 | $4.00 | $4.05 | $3.01 | 96,193,340 |
| 2016-12-07 | $4.03 | $4.05 | $3.99 | $4.02 | $2.99 | 70,592,090 |
| 2016-12-06 | $4.06 | $4.07 | $4.03 | $4.03 | $2.99 | 57,856,150 |
| 2016-12-05 | $4.05 | $4.08 | $4.00 | $4.06 | $3.02 | 124,487,090 |
| 2016-12-02 | $4.12 | $4.13 | $4.03 | $4.08 | $3.03 | 137,775,310 |
| 2016-12-01 | $4.09 | $4.14 | $4.08 | $4.11 | $3.05 | 82,312,760 |
| 2016-11-30 | $4.15 | $4.19 | $4.07 | $4.09 | $3.04 | 147,597,640 |
| 2016-11-29 | $4.13 | $4.17 | $4.08 | $4.16 | $3.09 | 136,429,070 |
| 2016-11-28 | $4.16 | $4.24 | $4.14 | $4.15 | $3.08 | 170,716,530 |
| 2016-11-25 | $4.08 | $4.15 | $4.07 | $4.14 | $3.08 | 192,462,540 |
| 2016-11-24 | $4.03 | $4.10 | $4.00 | $4.07 | $3.02 | 122,467,350 |
| 2016-11-23 | $3.97 | $4.14 | $3.96 | $4.04 | $3.00 | 233,663,340 |
| 2016-11-22 | $3.90 | $3.99 | $3.89 | $3.98 | $2.96 | 186,950,690 |
| 2016-11-21 | $3.85 | $3.93 | $3.85 | $3.91 | $2.90 | 121,303,980 |
| 2016-11-18 | $3.88 | $3.88 | $3.85 | $3.86 | $2.87 | 70,144,630 |
| 2016-11-17 | $3.89 | $3.89 | $3.86 | $3.89 | $2.89 | 76,123,860 |
| 2016-11-16 | $3.91 | $3.92 | $3.88 | $3.89 | $2.89 | 63,079,180 |
| 2016-11-15 | $3.93 | $3.93 | $3.89 | $3.91 | $2.90 | 54,527,000 |
| 2016-11-14 | $3.90 | $3.96 | $3.90 | $3.93 | $2.92 | 103,058,460 |
| 2016-11-11 | $3.89 | $3.93 | $3.88 | $3.91 | $2.90 | 126,021,640 |
| 2016-11-10 | $3.88 | $3.92 | $3.87 | $3.90 | $2.90 | 76,497,270 |
| 2016-11-09 | $3.88 | $3.89 | $3.82 | $3.86 | $2.87 | 85,894,210 |
| 2016-11-08 | $3.88 | $3.90 | $3.86 | $3.88 | $2.88 | 82,449,420 |
| 2016-11-07 | $3.85 | $3.88 | $3.83 | $3.87 | $2.87 | 57,212,410 |
| 2016-11-04 | $3.84 | $3.89 | $3.83 | $3.85 | $2.86 | 78,132,450 |
| 2016-11-03 | $3.82 | $3.86 | $3.80 | $3.84 | $2.85 | 60,196,050 |
| 2016-11-02 | $3.86 | $3.86 | $3.81 | $3.82 | $2.84 | 61,288,240 |
| 2016-11-01 | $3.82 | $3.87 | $3.80 | $3.87 | $2.87 | 132,097,690 |
| 2016-10-31 | $3.81 | $3.82 | $3.79 | $3.81 | $2.83 | 0 |
| 2016-10-28 | $3.82 | $3.87 | $3.80 | $3.82 | $2.84 | 72,718,010 |
| 2016-10-27 | $3.83 | $3.83 | $3.79 | $3.80 | $2.82 | 66,320,320 |
| 2016-10-26 | $3.87 | $3.88 | $3.82 | $3.82 | $2.84 | 55,699,200 |
| 2016-10-25 | $3.88 | $3.91 | $3.86 | $3.87 | $2.87 | 61,775,840 |
| 2016-10-24 | $3.81 | $3.93 | $3.80 | $3.88 | $2.88 | 150,306,710 |
| 2016-10-21 | $3.80 | $3.82 | $3.79 | $3.82 | $2.84 | 47,331,720 |
| 2016-10-20 | $3.82 | $3.82 | $3.78 | $3.80 | $2.82 | 40,543,480 |
| 2016-10-19 | $3.78 | $3.83 | $3.78 | $3.80 | $2.82 | 52,826,110 |
| 2016-10-18 | $3.74 | $3.79 | $3.74 | $3.78 | $2.81 | 55,093,940 |
| 2016-10-17 | $3.77 | $3.78 | $3.73 | $3.74 | $2.78 | 43,457,700 |
| 2016-10-14 | $3.77 | $3.78 | $3.75 | $3.77 | $2.80 | 40,730,020 |
| 2016-10-13 | $3.77 | $3.78 | $3.76 | $3.78 | $2.81 | 35,470,850 |
| 2016-10-12 | $3.80 | $3.80 | $3.76 | $3.77 | $2.80 | 48,722,400 |
| 2016-10-11 | $3.83 | $3.83 | $3.79 | $3.80 | $2.82 | 66,367,630 |
| 2016-10-10 | $3.80 | $3.83 | $3.79 | $3.82 | $2.84 | 60,126,010 |
| 2016-10-07 | $3.79 | $3.79 | $3.79 | $3.79 | $2.82 | 0 |
| 2016-10-06 | $3.79 | $3.79 | $3.79 | $3.79 | $2.82 | 0 |
| 2016-10-05 | $3.79 | $3.79 | $3.79 | $3.79 | $2.82 | 0 |
| 2016-10-04 | $3.79 | $3.79 | $3.79 | $3.79 | $2.82 | 0 |
| 2016-10-03 | $3.79 | $3.79 | $3.79 | $3.79 | $2.82 | 0 |
| 2016-09-30 | $3.77 | $3.80 | $3.77 | $3.79 | $2.82 | 38,063,020 |
| 2016-09-29 | $3.75 | $3.79 | $3.74 | $3.78 | $2.81 | 46,411,330 |
| 2016-09-28 | $3.77 | $3.78 | $3.73 | $3.74 | $2.78 | 35,523,960 |
| 2016-09-27 | $3.73 | $3.77 | $3.72 | $3.77 | $2.80 | 45,778,530 |
| 2016-09-26 | $3.78 | $3.79 | $3.72 | $3.73 | $2.77 | 62,085,030 |
| 2016-09-23 | $3.79 | $3.81 | $3.78 | $3.79 | $2.82 | 40,247,950 |
| 2016-09-22 | $3.78 | $3.82 | $3.77 | $3.78 | $2.81 | 62,667,700 |
| 2016-09-21 | $3.76 | $3.79 | $3.74 | $3.77 | $2.80 | 37,741,450 |
| 2016-09-20 | $3.76 | $3.77 | $3.74 | $3.76 | $2.79 | 35,545,770 |
| 2016-09-19 | $3.74 | $3.78 | $3.73 | $3.77 | $2.80 | 43,045,850 |
| 2016-09-16 | $3.73 | $3.73 | $3.73 | $3.73 | $2.77 | 0 |
| 2016-09-15 | $3.73 | $3.73 | $3.73 | $3.73 | $2.77 | 0 |
| 2016-09-14 | $3.76 | $3.77 | $3.72 | $3.73 | $2.77 | 49,932,520 |
| 2016-09-13 | $3.77 | $3.79 | $3.76 | $3.78 | $2.81 | 53,968,700 |
| 2016-09-12 | $3.82 | $3.84 | $3.75 | $3.76 | $2.79 | 117,630,620 |
| 2016-09-09 | $3.88 | $3.89 | $3.84 | $3.85 | $2.86 | 60,311,500 |
| 2016-09-08 | $3.89 | $3.91 | $3.87 | $3.89 | $2.89 | 57,673,010 |
| 2016-09-07 | $3.90 | $3.91 | $3.88 | $3.90 | $2.90 | 52,719,750 |
| 2016-09-06 | $3.92 | $3.93 | $3.89 | $3.90 | $2.90 | 95,931,360 |
| 2016-09-05 | $3.93 | $3.94 | $3.90 | $3.93 | $2.92 | 60,683,900 |
| 2016-09-02 | $3.91 | $3.94 | $3.91 | $3.93 | $2.92 | 56,849,090 |
| 2016-09-01 | $3.92 | $3.95 | $3.92 | $3.93 | $2.92 | 48,347,860 |
| 2016-08-31 | $3.92 | $3.95 | $3.90 | $3.93 | $2.92 | 38,144,650 |
| 2016-08-30 | $3.89 | $3.93 | $3.88 | $3.92 | $2.91 | 79,576,280 |
| 2016-08-29 | $3.95 | $3.96 | $3.86 | $3.90 | $2.90 | 146,952,270 |
| 2016-08-26 | $3.99 | $3.99 | $3.95 | $3.96 | $2.94 | 55,303,570 |
| 2016-08-25 | $4.01 | $4.01 | $3.95 | $3.99 | $2.96 | 82,083,600 |
| 2016-08-24 | $4.03 | $4.04 | $4.01 | $4.02 | $2.99 | 29,032,140 |
| 2016-08-23 | $4.02 | $4.06 | $4.01 | $4.02 | $2.99 | 51,112,290 |
| 2016-08-22 | $4.04 | $4.04 | $4.00 | $4.03 | $2.99 | 43,369,010 |
| 2016-08-19 | $4.03 | $4.06 | $4.02 | $4.05 | $3.01 | 42,680,300 |
| 2016-08-18 | $4.04 | $4.08 | $4.01 | $4.04 | $3.00 | 90,532,170 |
| 2016-08-17 | $4.08 | $4.10 | $4.04 | $4.05 | $3.01 | 85,565,510 |
| 2016-08-16 | $4.20 | $4.23 | $3.99 | $4.12 | $3.06 | 311,989,340 |
| 2016-08-15 | $4.05 | $4.23 | $4.05 | $4.20 | $3.12 | 214,502,620 |
| 2016-08-12 | $3.91 | $4.10 | $3.90 | $4.06 | $3.02 | 210,278,200 |
| 2016-08-11 | $3.87 | $4.00 | $3.86 | $3.91 | $2.90 | 118,838,510 |
| 2016-08-10 | $3.86 | $3.87 | $3.85 | $3.87 | $2.87 | 36,941,530 |
| 2016-08-09 | $3.84 | $3.86 | $3.83 | $3.86 | $2.87 | 46,171,980 |
| 2016-08-08 | $3.84 | $3.85 | $3.81 | $3.84 | $2.85 | 41,646,460 |
| 2016-08-05 | $3.82 | $3.87 | $3.81 | $3.84 | $2.85 | 65,262,280 |
| 2016-08-04 | $3.83 | $3.83 | $3.78 | $3.82 | $2.84 | 43,520,300 |
| 2016-08-03 | $3.82 | $3.84 | $3.80 | $3.82 | $2.84 | 46,638,110 |
| 2016-08-02 | $3.86 | $3.86 | $3.82 | $3.84 | $2.85 | 33,013,360 |
| 2016-08-01 | $3.83 | $3.87 | $3.82 | $3.86 | $2.87 | 55,097,520 |
| 2016-07-29 | $3.83 | $3.85 | $3.80 | $3.84 | $2.85 | 47,175,750 |
| 2016-07-28 | $3.85 | $3.87 | $3.80 | $3.82 | $2.84 | 61,732,970 |
| 2016-07-27 | $3.92 | $3.93 | $3.79 | $3.88 | $2.88 | 87,792,890 |
| 2016-07-26 | $3.87 | $3.93 | $3.86 | $3.92 | $2.91 | 67,466,490 |
| 2016-07-25 | $3.82 | $3.90 | $3.80 | $3.88 | $2.88 | 90,646,230 |
| 2016-07-22 | $3.80 | $3.85 | $3.75 | $3.82 | $2.84 | 93,143,250 |
| 2016-07-21 | $3.81 | $3.83 | $3.79 | $3.80 | $2.82 | 38,151,550 |
| 2016-07-20 | $3.81 | $3.85 | $3.80 | $3.81 | $2.83 | 40,046,100 |
| 2016-07-19 | $3.87 | $3.87 | $3.81 | $3.82 | $2.84 | 60,290,720 |
| 2016-07-18 | $3.80 | $3.90 | $3.80 | $3.87 | $2.87 | 104,497,210 |
| 2016-07-15 | $3.76 | $3.84 | $3.75 | $3.82 | $2.84 | 84,403,640 |
| 2016-07-14 | $3.75 | $3.75 | $3.75 | $3.75 | $2.79 | 0 |
| 2016-07-13 | $3.72 | $3.78 | $3.71 | $3.75 | $2.79 | 119,804,980 |
| 2016-07-12 | $3.84 | $3.91 | $3.82 | $3.90 | $2.76 | 114,622,400 |
| 2016-07-11 | $3.83 | $3.86 | $3.81 | $3.84 | $2.71 | 91,965,800 |
| 2016-07-08 | $3.84 | $3.84 | $3.81 | $3.82 | $2.70 | 55,235,610 |
| 2016-07-07 | $3.82 | $3.86 | $3.80 | $3.84 | $2.71 | 84,091,370 |
| 2016-07-06 | $3.80 | $3.83 | $3.79 | $3.81 | $2.69 | 57,355,280 |
| 2016-07-05 | $3.81 | $3.82 | $3.78 | $3.80 | $2.69 | 59,728,790 |
| 2016-07-04 | $3.80 | $3.85 | $3.79 | $3.82 | $2.70 | 83,639,960 |
| 2016-07-01 | $3.76 | $3.83 | $3.75 | $3.81 | $2.69 | 108,584,600 |
| 2016-06-30 | $3.74 | $3.77 | $3.73 | $3.76 | $2.66 | 73,825,710 |
| 2016-06-29 | $3.71 | $3.74 | $3.70 | $3.74 | $2.64 | 82,149,050 |
| 2016-06-28 | $3.67 | $3.71 | $3.66 | $3.71 | $2.62 | 61,800,060 |
| 2016-06-27 | $3.62 | $3.69 | $3.61 | $3.69 | $2.61 | 68,302,700 |
| 2016-06-24 | $3.67 | $3.68 | $3.53 | $3.64 | $2.57 | 79,666,930 |
| 2016-06-23 | $3.68 | $3.68 | $3.65 | $3.67 | $2.59 | 43,414,540 |
| 2016-06-22 | $3.64 | $3.68 | $3.63 | $3.67 | $2.59 | 55,584,070 |
| 2016-06-21 | $3.64 | $3.66 | $3.63 | $3.64 | $2.57 | 54,573,550 |
| 2016-06-20 | $3.64 | $3.65 | $3.62 | $3.62 | $2.56 | 42,624,310 |
| 2016-06-17 | $3.63 | $3.66 | $3.62 | $3.64 | $2.57 | 51,846,810 |
| 2016-06-16 | $3.64 | $3.65 | $3.61 | $3.63 | $2.57 | 63,990,500 |
| 2016-06-15 | $3.62 | $3.68 | $3.62 | $3.66 | $2.59 | 53,841,730 |
| 2016-06-14 | $3.63 | $3.66 | $3.62 | $3.65 | $2.58 | 52,606,450 |
| 2016-06-13 | $3.68 | $3.70 | $3.62 | $3.63 | $2.57 | 52,407,520 |
| 2016-06-10 | $3.70 | $3.70 | $3.70 | $3.70 | $2.62 | 0 |
| 2016-06-09 | $3.70 | $3.70 | $3.70 | $3.70 | $2.62 | 0 |
| 2016-06-08 | $3.70 | $3.71 | $3.68 | $3.70 | $2.62 | 36,060,070 |
| 2016-06-07 | $3.71 | $3.71 | $3.69 | $3.70 | $2.62 | 34,145,710 |
| 2016-06-06 | $3.71 | $3.72 | $3.69 | $3.70 | $2.62 | 36,173,770 |
| 2016-06-03 | $3.69 | $3.72 | $3.66 | $3.72 | $2.63 | 60,827,530 |
| 2016-06-02 | $3.71 | $3.71 | $3.66 | $3.68 | $2.60 | 51,785,880 |
| 2016-06-01 | $3.71 | $3.71 | $3.71 | $3.71 | $2.62 | 0 |
| 2016-05-31 | $3.59 | $3.73 | $3.59 | $3.71 | $2.62 | 152,713,820 |
| 2016-05-30 | $3.55 | $3.60 | $3.53 | $3.60 | $2.55 | 61,720,730 |
| 2016-05-27 | $3.55 | $3.56 | $3.53 | $3.55 | $2.51 | 29,314,980 |
| 2016-05-26 | $3.55 | $3.56 | $3.52 | $3.55 | $2.51 | 38,026,130 |
| 2016-05-25 | $3.54 | $3.57 | $3.53 | $3.53 | $2.50 | 36,250,540 |
| 2016-05-24 | $3.54 | $3.55 | $3.52 | $3.53 | $2.50 | 29,430,190 |
| 2016-05-23 | $3.53 | $3.56 | $3.53 | $3.54 | $2.50 | 34,207,910 |
| 2016-05-20 | $3.50 | $3.54 | $3.49 | $3.53 | $2.50 | 42,935,340 |
| 2016-05-19 | $3.51 | $3.53 | $3.50 | $3.51 | $2.48 | 40,228,720 |
| 2016-05-18 | $3.52 | $3.53 | $3.48 | $3.52 | $2.49 | 74,890,150 |
| 2016-05-17 | $3.54 | $3.55 | $3.51 | $3.52 | $2.49 | 40,947,610 |
| 2016-05-16 | $3.52 | $3.55 | $3.50 | $3.55 | $2.51 | 45,667,090 |
| 2016-05-13 | $3.55 | $3.56 | $3.53 | $3.54 | $2.50 | 40,123,640 |
| 2016-05-12 | $3.55 | $3.57 | $3.52 | $3.55 | $2.51 | 51,866,300 |
| 2016-05-11 | $3.55 | $3.59 | $3.53 | $3.57 | $2.52 | 65,804,450 |
| 2016-05-10 | $3.54 | $3.57 | $3.54 | $3.55 | $2.51 | 47,838,170 |
| 2016-05-09 | $3.62 | $3.63 | $3.53 | $3.56 | $2.52 | 99,617,420 |
| 2016-05-06 | $3.68 | $3.69 | $3.63 | $3.63 | $2.57 | 73,952,550 |
| 2016-05-05 | $3.68 | $3.69 | $3.66 | $3.69 | $2.61 | 38,456,980 |
| 2016-05-04 | $3.69 | $3.70 | $3.67 | $3.68 | $2.60 | 59,146,280 |
| 2016-05-03 | $3.65 | $3.71 | $3.64 | $3.69 | $2.61 | 94,426,630 |
| 2016-05-02 | $3.65 | $3.65 | $3.65 | $3.65 | $2.58 | 0 |
| 2016-04-29 | $3.68 | $3.68 | $3.64 | $3.65 | $2.58 | 49,861,960 |
| 2016-04-28 | $3.65 | $3.70 | $3.64 | $3.68 | $2.60 | 67,216,190 |
| 2016-04-27 | $3.66 | $3.66 | $3.64 | $3.65 | $2.58 | 38,070,760 |
| 2016-04-26 | $3.65 | $3.66 | $3.62 | $3.65 | $2.58 | 53,452,070 |
| 2016-04-25 | $3.66 | $3.67 | $3.63 | $3.65 | $2.58 | 47,417,930 |
| 2016-04-22 | $3.65 | $3.68 | $3.64 | $3.67 | $2.59 | 52,997,270 |
| 2016-04-21 | $3.67 | $3.70 | $3.64 | $3.67 | $2.59 | 89,653,850 |
| 2016-04-20 | $3.73 | $3.74 | $3.61 | $3.69 | $2.61 | 132,956,590 |
| 2016-04-19 | $3.75 | $3.75 | $3.71 | $3.72 | $2.63 | 48,722,510 |
| 2016-04-18 | $3.77 | $3.78 | $3.73 | $3.73 | $2.64 | 71,927,620 |
| 2016-04-15 | $3.80 | $3.81 | $3.78 | $3.78 | $2.67 | 71,172,080 |
| 2016-04-14 | $3.79 | $3.81 | $3.77 | $3.79 | $2.68 | 46,800,410 |
| 2016-04-13 | $3.76 | $3.82 | $3.75 | $3.78 | $2.67 | 135,488,020 |
| 2016-04-12 | $3.76 | $3.76 | $3.73 | $3.74 | $2.64 | 45,147,170 |
| 2016-04-11 | $3.73 | $3.78 | $3.73 | $3.75 | $2.65 | 75,559,440 |
| 2016-04-08 | $3.71 | $3.75 | $3.71 | $3.72 | $2.63 | 47,792,520 |
| 2016-04-07 | $3.77 | $3.78 | $3.72 | $3.73 | $2.64 | 69,731,170 |
| 2016-04-06 | $3.77 | $3.80 | $3.76 | $3.77 | $2.67 | 77,025,650 |
| 2016-04-05 | $3.75 | $3.80 | $3.74 | $3.79 | $2.68 | 129,684,710 |
| 2016-04-04 | $3.78 | $3.78 | $3.78 | $3.78 | $2.67 | 0 |
| 2016-04-01 | $3.74 | $3.78 | $3.70 | $3.78 | $2.67 | 104,741,830 |
| 2016-03-31 | $3.77 | $3.78 | $3.72 | $3.75 | $2.65 | 116,938,400 |
| 2016-03-30 | $3.69 | $3.76 | $3.69 | $3.75 | $2.65 | 129,025,830 |
| 2016-03-29 | $3.69 | $3.71 | $3.66 | $3.67 | $2.59 | 76,725,670 |
| 2016-03-28 | $3.71 | $3.72 | $3.66 | $3.68 | $2.60 | 62,458,680 |
| 2016-03-25 | $3.67 | $3.71 | $3.67 | $3.70 | $2.62 | 41,345,120 |
| 2016-03-24 | $3.71 | $3.73 | $3.67 | $3.68 | $2.60 | 76,001,090 |
| 2016-03-23 | $3.76 | $3.77 | $3.72 | $3.74 | $2.64 | 72,826,650 |
| 2016-03-22 | $3.75 | $3.81 | $3.74 | $3.76 | $2.66 | 131,128,550 |
| 2016-03-21 | $3.74 | $3.83 | $3.73 | $3.75 | $2.65 | 222,640,410 |
| 2016-03-18 | $3.74 | $3.78 | $3.72 | $3.74 | $2.64 | 191,441,160 |
| 2016-03-17 | $3.74 | $3.76 | $3.71 | $3.74 | $2.64 | 107,691,660 |
| 2016-03-16 | $3.67 | $3.76 | $3.65 | $3.75 | $2.65 | 251,560,000 |
| 2016-03-15 | $3.68 | $3.70 | $3.64 | $3.68 | $2.60 | 100,327,510 |
| 2016-03-14 | $3.69 | $3.74 | $3.66 | $3.68 | $2.60 | 93,382,410 |
| 2016-03-11 | $3.62 | $3.69 | $3.60 | $3.68 | $2.60 | 76,490,990 |
| 2016-03-10 | $3.68 | $3.71 | $3.63 | $3.64 | $2.57 | 65,272,040 |
| 2016-03-09 | $3.64 | $3.74 | $3.61 | $3.73 | $2.64 | 145,614,650 |
| 2016-03-08 | $3.69 | $3.72 | $3.59 | $3.72 | $2.63 | 136,815,080 |
| 2016-03-07 | $3.68 | $3.75 | $3.66 | $3.70 | $2.62 | 151,019,210 |
| 2016-03-04 | $3.53 | $3.74 | $3.51 | $3.73 | $2.64 | 421,952,200 |
| 2016-03-03 | $3.51 | $3.56 | $3.50 | $3.55 | $2.51 | 140,578,700 |
| 2016-03-02 | $3.43 | $3.52 | $3.41 | $3.51 | $2.48 | 159,410,360 |
| 2016-03-01 | $3.38 | $3.44 | $3.35 | $3.42 | $2.42 | 82,902,930 |
| 2016-02-29 | $3.43 | $3.46 | $3.30 | $3.40 | $2.40 | 138,645,940 |
| 2016-02-26 | $3.41 | $3.45 | $3.38 | $3.43 | $2.42 | 83,231,800 |
| 2016-02-25 | $3.55 | $3.55 | $3.36 | $3.38 | $2.39 | 138,097,970 |
| 2016-02-24 | $3.54 | $3.57 | $3.51 | $3.56 | $2.52 | 78,338,150 |
| 2016-02-23 | $3.60 | $3.61 | $3.53 | $3.55 | $2.51 | 100,056,920 |
| 2016-02-22 | $3.57 | $3.65 | $3.55 | $3.62 | $2.56 | 138,518,610 |
| 2016-02-19 | $3.56 | $3.57 | $3.52 | $3.55 | $2.51 | 67,517,150 |
| 2016-02-18 | $3.58 | $3.61 | $3.55 | $3.57 | $2.52 | 99,762,630 |
| 2016-02-17 | $3.53 | $3.57 | $3.52 | $3.56 | $2.52 | 80,629,720 |
| 2016-02-16 | $3.48 | $3.56 | $3.47 | $3.55 | $2.51 | 99,231,260 |
| 2016-02-15 | $3.41 | $3.48 | $3.40 | $3.46 | $2.45 | 60,750,150 |
| 2016-02-12 | $3.50 | $3.50 | $3.50 | $3.50 | $2.47 | 0 |
| 2016-02-11 | $3.50 | $3.50 | $3.50 | $3.50 | $2.47 | 0 |
| 2016-02-10 | $3.50 | $3.50 | $3.50 | $3.50 | $2.47 | 0 |
| 2016-02-09 | $3.50 | $3.50 | $3.50 | $3.50 | $2.47 | 0 |
| 2016-02-08 | $3.50 | $3.50 | $3.50 | $3.50 | $2.47 | 0 |
| 2016-02-05 | $3.55 | $3.55 | $3.49 | $3.50 | $2.47 | 58,405,940 |
| 2016-02-04 | $3.49 | $3.54 | $3.49 | $3.52 | $2.49 | 59,783,710 |
| 2016-02-03 | $3.49 | $3.50 | $3.45 | $3.49 | $2.47 | 57,595,730 |
| 2016-02-02 | $3.46 | $3.55 | $3.46 | $3.51 | $2.48 | 68,107,380 |
| 2016-02-01 | $3.57 | $3.59 | $3.42 | $3.48 | $2.46 | 111,554,490 |
| 2016-01-29 | $3.47 | $3.60 | $3.46 | $3.57 | $2.52 | 115,926,830 |
| 2016-01-28 | $3.51 | $3.53 | $3.43 | $3.46 | $2.45 | 71,211,110 |
| 2016-01-27 | $3.55 | $3.57 | $3.45 | $3.53 | $2.50 | 109,096,090 |
| 2016-01-26 | $3.69 | $3.69 | $3.50 | $3.52 | $2.49 | 115,858,730 |
| 2016-01-25 | $3.71 | $3.73 | $3.68 | $3.71 | $2.62 | 64,617,100 |
| 2016-01-22 | $3.71 | $3.73 | $3.66 | $3.71 | $2.62 | 77,635,870 |
| 2016-01-21 | $3.66 | $3.83 | $3.66 | $3.68 | $2.60 | 131,900,890 |
| 2016-01-20 | $3.72 | $3.75 | $3.66 | $3.69 | $2.61 | 101,342,950 |
| 2016-01-19 | $3.67 | $3.77 | $3.64 | $3.74 | $2.64 | 108,384,910 |
| 2016-01-18 | $3.62 | $3.72 | $3.61 | $3.67 | $2.59 | 89,243,920 |
| 2016-01-15 | $3.81 | $3.84 | $3.67 | $3.70 | $2.62 | 102,625,570 |
| 2016-01-14 | $3.78 | $3.85 | $3.74 | $3.83 | $2.71 | 127,458,290 |
| 2016-01-13 | $3.91 | $3.92 | $3.82 | $3.83 | $2.71 | 79,666,190 |
| 2016-01-12 | $3.91 | $3.94 | $3.83 | $3.88 | $2.74 | 92,301,200 |
| 2016-01-11 | $4.01 | $4.01 | $3.86 | $3.86 | $2.73 | 139,294,780 |
| 2016-01-08 | $4.03 | $4.09 | $3.96 | $4.03 | $2.85 | 153,969,290 |
| 2016-01-07 | $4.10 | $4.10 | $3.95 | $3.96 | $2.80 | 36,941,870 |
| 2016-01-06 | $4.07 | $4.14 | $4.06 | $4.13 | $2.92 | 108,312,640 |
| 2016-01-05 | $4.00 | $4.12 | $3.96 | $4.08 | $2.88 | 148,133,270 |
| 2016-01-04 | $4.24 | $4.24 | $4.05 | $4.06 | $2.87 | 144,956,260 |
| 2016-01-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.00 | 0 |
| 2015-12-31 | $4.26 | $4.29 | $4.24 | $4.24 | $3.00 | 124,276,690 |
| 2015-12-30 | $4.27 | $4.27 | $4.22 | $4.26 | $3.01 | 82,027,930 |
| 2015-12-29 | $4.22 | $4.27 | $4.21 | $4.26 | $3.01 | 84,053,330 |
| 2015-12-28 | $4.34 | $4.35 | $4.21 | $4.22 | $2.98 | 202,330,020 |
| 2015-12-25 | $4.34 | $4.36 | $4.30 | $4.34 | $3.07 | 113,135,280 |
| 2015-12-24 | $4.37 | $4.38 | $4.27 | $4.33 | $3.06 | 204,391,580 |
| 2015-12-23 | $4.34 | $4.45 | $4.32 | $4.37 | $3.09 | 301,723,600 |
| 2015-12-22 | $4.38 | $4.40 | $4.31 | $4.35 | $3.08 | 211,746,950 |
| 2015-12-21 | $4.26 | $4.44 | $4.25 | $4.40 | $3.11 | 332,711,640 |
| 2015-12-18 | $4.27 | $4.43 | $4.24 | $4.30 | $3.04 | 260,338,160 |
| 2015-12-17 | $4.25 | $4.30 | $4.24 | $4.27 | $3.02 | 178,197,080 |
| 2015-12-16 | $4.24 | $4.27 | $4.22 | $4.24 | $3.00 | 98,505,740 |
| 2015-12-15 | $4.31 | $4.36 | $4.23 | $4.23 | $2.99 | 139,956,180 |
| 2015-12-14 | $4.20 | $4.38 | $4.18 | $4.33 | $3.06 | 169,645,370 |
| 2015-12-11 | $4.26 | $4.27 | $4.19 | $4.24 | $3.00 | 105,220,970 |
| 2015-12-10 | $4.29 | $4.36 | $4.24 | $4.27 | $3.02 | 98,419,940 |
| 2015-12-09 | $4.25 | $4.32 | $4.24 | $4.30 | $3.04 | 74,045,640 |
| 2015-12-08 | $4.34 | $4.34 | $4.26 | $4.28 | $3.03 | 101,364,990 |
| 2015-12-07 | $4.41 | $4.43 | $4.34 | $4.36 | $3.08 | 78,537,480 |
| 2015-12-04 | $4.49 | $4.49 | $4.36 | $4.40 | $3.11 | 164,894,870 |
| 2015-12-03 | $4.47 | $4.62 | $4.42 | $4.54 | $3.21 | 324,177,580 |
| 2015-12-02 | $4.22 | $4.54 | $4.22 | $4.50 | $3.18 | 302,768,210 |
| 2015-12-01 | $4.31 | $4.33 | $4.21 | $4.24 | $3.00 | 118,280,420 |
| 2015-11-30 | $4.21 | $4.35 | $4.19 | $4.33 | $3.06 | 170,439,320 |
| 2015-11-27 | $4.42 | $4.43 | $4.16 | $4.22 | $2.98 | 174,853,220 |
| 2015-11-26 | $4.44 | $4.49 | $4.44 | $4.44 | $3.14 | 123,388,170 |
| 2015-11-25 | $4.39 | $4.48 | $4.37 | $4.44 | $3.14 | 111,249,820 |
| 2015-11-24 | $4.40 | $4.43 | $4.37 | $4.41 | $3.12 | 94,863,560 |
| 2015-11-23 | $4.45 | $4.47 | $4.40 | $4.42 | $3.12 | 107,152,060 |
| 2015-11-20 | $4.49 | $4.52 | $4.43 | $4.46 | $3.15 | 143,867,380 |
| 2015-11-19 | $4.51 | $4.53 | $4.45 | $4.51 | $3.19 | 166,046,980 |
| 2015-11-18 | $4.47 | $4.64 | $4.35 | $4.49 | $3.17 | 278,717,260 |
| 2015-11-17 | $4.46 | $4.57 | $4.42 | $4.47 | $3.16 | 267,781,850 |
| 2015-11-16 | $4.35 | $4.49 | $4.32 | $4.43 | $3.13 | 175,890,580 |
| 2015-11-13 | $4.40 | $4.49 | $4.37 | $4.38 | $3.10 | 162,872,300 |
| 2015-11-12 | $4.55 | $4.57 | $4.43 | $4.45 | $3.15 | 173,889,850 |
| 2015-11-11 | $4.60 | $4.60 | $4.48 | $4.54 | $3.21 | 247,251,630 |
| 2015-11-10 | $4.60 | $4.73 | $4.55 | $4.62 | $3.27 | 528,810,760 |
| 2015-11-09 | $4.43 | $4.76 | $4.42 | $4.75 | $3.36 | 831,468,300 |
| 2015-11-06 | $4.25 | $4.34 | $4.20 | $4.33 | $3.06 | 259,491,580 |
| 2015-11-05 | $4.11 | $4.38 | $4.10 | $4.28 | $3.03 | 417,298,860 |
| 2015-11-04 | $3.98 | $4.15 | $3.98 | $4.14 | $2.93 | 166,444,490 |
| 2015-11-03 | $4.04 | $4.05 | $3.96 | $3.98 | $2.81 | 92,675,030 |
| 2015-11-02 | $4.09 | $4.11 | $4.03 | $4.04 | $2.86 | 70,370,140 |
| 2015-10-30 | $4.10 | $4.14 | $4.08 | $4.11 | $2.91 | 82,462,540 |
| 2015-10-29 | $4.12 | $4.13 | $4.10 | $4.11 | $2.91 | 76,190,910 |
| 2015-10-28 | $4.12 | $4.17 | $4.11 | $4.13 | $2.92 | 112,543,570 |
| 2015-10-27 | $4.16 | $4.17 | $4.11 | $4.14 | $2.93 | 95,923,380 |
| 2015-10-26 | $4.19 | $4.21 | $4.16 | $4.17 | $2.95 | 132,731,260 |
| 2015-10-23 | $4.18 | $4.19 | $4.14 | $4.17 | $2.95 | 147,938,740 |
| 2015-10-22 | $4.16 | $4.27 | $4.13 | $4.20 | $2.97 | 218,857,490 |
| 2015-10-21 | $4.08 | $4.49 | $4.05 | $4.33 | $3.06 | 362,892,810 |
| 2015-10-20 | $4.08 | $4.10 | $4.05 | $4.09 | $2.89 | 82,127,300 |
| 2015-10-19 | $4.11 | $4.13 | $4.06 | $4.09 | $2.89 | 113,318,930 |
| 2015-10-16 | $4.07 | $4.13 | $4.05 | $4.10 | $2.90 | 150,060,150 |
| 2015-10-15 | $3.99 | $4.07 | $3.99 | $4.05 | $2.86 | 92,942,900 |
| 2015-10-14 | $4.01 | $4.05 | $4.00 | $4.00 | $2.83 | 73,773,290 |
| 2015-10-13 | $4.08 | $4.08 | $4.01 | $4.04 | $2.86 | 97,834,380 |
| 2015-10-12 | $3.98 | $4.12 | $3.96 | $4.08 | $2.88 | 138,730,930 |
| 2015-10-09 | $3.93 | $3.98 | $3.93 | $3.96 | $2.80 | 85,025,410 |
| 2015-10-08 | $3.98 | $4.00 | $3.93 | $3.94 | $2.79 | 79,912,950 |
| 2015-10-07 | $3.88 | $3.88 | $3.88 | $3.88 | $2.74 | 0 |
| 2015-10-06 | $3.88 | $3.88 | $3.88 | $3.88 | $2.74 | 0 |
| 2015-10-05 | $3.88 | $3.88 | $3.88 | $3.88 | $2.74 | 0 |
| 2015-10-02 | $3.88 | $3.88 | $3.88 | $3.88 | $2.74 | 0 |
| 2015-10-01 | $3.88 | $3.88 | $3.88 | $3.88 | $2.74 | 0 |
| 2015-09-30 | $3.87 | $3.94 | $3.85 | $3.88 | $2.74 | 56,607,200 |
| 2015-09-29 | $3.94 | $3.99 | $3.87 | $3.89 | $2.75 | 78,150,700 |
| 2015-09-28 | $3.99 | $4.06 | $3.95 | $4.01 | $2.83 | 104,352,250 |
| 2015-09-25 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-24 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-23 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-22 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-21 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-18 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-17 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-16 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-15 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-14 | $4.15 | $4.15 | $4.15 | $4.15 | $2.93 | 0 |
| 2015-09-11 | $4.17 | $4.19 | $4.09 | $4.15 | $2.93 | 88,145,560 |
| 2015-09-10 | $4.12 | $4.21 | $4.11 | $4.19 | $2.96 | 142,684,320 |
| 2015-09-09 | $4.11 | $4.19 | $4.09 | $4.16 | $2.94 | 160,766,500 |
| 2015-09-08 | $3.99 | $4.26 | $3.96 | $4.15 | $2.93 | 204,081,650 |
| 2015-09-07 | $4.25 | $4.29 | $4.00 | $4.03 | $2.85 | 270,674,550 |
| 2015-09-04 | $4.38 | $4.38 | $4.38 | $4.38 | $3.10 | 0 |
| 2015-09-03 | $4.38 | $4.38 | $4.38 | $4.38 | $3.10 | 0 |
| 2015-09-02 | $4.12 | $4.43 | $4.08 | $4.38 | $3.10 | 797,648,420 |
| 2015-09-01 | $4.03 | $4.43 | $3.95 | $4.29 | $3.03 | 650,298,580 |
| 2015-08-31 | $3.82 | $4.22 | $3.68 | $4.21 | $2.98 | 472,670,760 |
| 2015-08-28 | $3.83 | $3.86 | $3.72 | $3.84 | $2.71 | 391,469,280 |
| 2015-08-27 | $3.57 | $3.80 | $3.46 | $3.79 | $2.68 | 392,916,190 |
| 2015-08-26 | $3.40 | $3.63 | $3.34 | $3.48 | $2.46 | 423,200,880 |
| 2015-08-25 | $3.55 | $3.74 | $3.33 | $3.34 | $2.36 | 407,408,370 |
China Everbright Bank Company Ltd (601818) News Headlines
Recent China Everbright Bank Company Ltd (601818) News
Similar Companies to China Everbright Bank Company Ltd (601818) 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 | -- | -- | -- |