Bank of China Ltd (601988) Exchange: SHG
Data as of July 11, 2025
$5.42 ($0.04) 0.74%
Bank of China Ltd - Daily Information
Click for more stock information on Bank of China Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.39 |
| Previous Close | $5.42 |
| High | $5.42 |
| Low | $5.36 |
| Adjusted Open | $5.39 |
| Previous Adjusted Close | $5.42 |
| Adjusted High | $5.42 |
| Adjusted Low | $5.36 |
About Bank of China Ltd (601988)
BANK OF CHINA LIMITED is a China-based commercial bank. The Bank is mainly engaged in the provision of banking and related financial services, including commercial banking, investment banking, insurance business, direct investments and investment management business, fund management business and aircraft leasing business, as well as others. The Bank mainly operates its businesses in China mainland, Hong Kong, Macau and Taiwan, as well as other countries.
Invest in Bank of China Ltd (601988)
Historical Stock Data for Bank of China Ltd (601988)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $5.39 | $5.42 | $5.36 | $5.42 | $5.42 | 216,407,770 |
| 2025-04-10 | $5.43 | $5.43 | $5.36 | $5.38 | $5.38 | 298,046,130 |
| 2025-04-09 | $5.45 | $5.49 | $5.38 | $5.41 | $5.41 | 330,911,110 |
| 2025-04-08 | $5.40 | $5.49 | $5.38 | $5.47 | $5.47 | 383,322,870 |
| 2025-04-07 | $5.58 | $5.63 | $5.29 | $5.44 | $5.44 | 458,647,780 |
| 2025-04-03 | $5.55 | $5.66 | $5.55 | $5.66 | $5.66 | 168,446,170 |
| 2025-04-02 | $5.50 | $5.61 | $5.50 | $5.59 | $5.59 | 160,078,870 |
| 2025-04-01 | $5.60 | $5.63 | $5.50 | $5.52 | $5.52 | 212,101,280 |
| 2025-03-31 | $5.54 | $5.64 | $5.46 | $5.60 | $5.60 | 303,957,310 |
| 2025-03-28 | $5.53 | $5.53 | $5.49 | $5.50 | $5.50 | 126,474,060 |
| 2025-03-27 | $5.47 | $5.53 | $5.44 | $5.53 | $5.53 | 169,445,480 |
| 2025-03-26 | $5.47 | $5.50 | $5.43 | $5.48 | $5.48 | 128,176,230 |
| 2025-03-25 | $5.40 | $5.48 | $5.39 | $5.48 | $5.48 | 180,797,800 |
| 2025-03-24 | $5.36 | $5.43 | $5.36 | $5.40 | $5.40 | 166,988,160 |
| 2025-03-21 | $5.41 | $5.44 | $5.35 | $5.36 | $5.36 | 159,260,550 |
| 2025-03-20 | $5.43 | $5.46 | $5.38 | $5.42 | $5.42 | 130,824,620 |
| 2025-03-19 | $5.38 | $5.44 | $5.36 | $5.43 | $5.43 | 198,275,320 |
| 2025-03-18 | $5.38 | $5.39 | $5.34 | $5.37 | $5.37 | 145,667,300 |
| 2025-03-17 | $5.36 | $5.39 | $5.34 | $5.37 | $5.37 | 150,743,960 |
| 2025-03-14 | $5.34 | $5.38 | $5.32 | $5.36 | $5.36 | 190,656,540 |
| 2025-03-13 | $5.33 | $5.36 | $5.32 | $5.33 | $5.33 | 146,099,310 |
| 2025-03-12 | $5.37 | $5.38 | $5.33 | $5.33 | $5.33 | 145,097,500 |
| 2025-03-11 | $5.36 | $5.39 | $5.34 | $5.39 | $5.39 | 163,293,740 |
| 2025-03-10 | $5.41 | $5.42 | $5.35 | $5.37 | $5.37 | 158,931,480 |
| 2025-03-07 | $5.44 | $5.46 | $5.41 | $5.41 | $5.41 | 135,260,630 |
| 2025-03-06 | $5.46 | $5.47 | $5.40 | $5.44 | $5.44 | 168,412,610 |
| 2025-03-05 | $5.38 | $5.49 | $5.36 | $5.47 | $5.47 | 251,576,460 |
| 2025-03-04 | $5.41 | $5.44 | $5.37 | $5.38 | $5.38 | 149,783,100 |
| 2025-03-03 | $5.41 | $5.44 | $5.32 | $5.42 | $5.42 | 242,406,620 |
| 2025-02-28 | $5.42 | $5.47 | $5.40 | $5.40 | $5.40 | 204,479,020 |
| 2025-02-27 | $5.40 | $5.45 | $5.34 | $5.43 | $5.43 | 218,928,330 |
| 2025-02-26 | $5.35 | $5.42 | $5.34 | $5.41 | $5.41 | 176,546,310 |
| 2025-02-25 | $5.42 | $5.44 | $5.33 | $5.36 | $5.36 | 252,435,870 |
| 2025-02-24 | $5.46 | $5.50 | $5.39 | $5.41 | $5.41 | 237,696,870 |
| 2025-02-20 | $5.52 | $5.58 | $5.51 | $5.55 | $5.55 | 145,796,170 |
| 2025-02-19 | $5.53 | $5.60 | $5.51 | $5.53 | $5.53 | 173,347,640 |
| 2025-02-18 | $5.42 | $5.58 | $5.42 | $5.56 | $5.56 | 249,119,080 |
| 2025-02-17 | $5.42 | $5.45 | $5.36 | $5.44 | $5.44 | 151,483,440 |
| 2025-02-14 | $5.41 | $5.43 | $5.36 | $5.41 | $5.41 | 150,428,840 |
| 2025-02-13 | $5.38 | $5.44 | $5.37 | $5.41 | $5.41 | 148,043,100 |
| 2025-02-12 | $5.38 | $5.42 | $5.33 | $5.40 | $5.40 | 150,845,250 |
| 2025-02-11 | $5.28 | $5.38 | $5.27 | $5.38 | $5.38 | 207,721,550 |
| 2025-02-10 | $5.27 | $5.31 | $5.25 | $5.27 | $5.27 | 153,186,640 |
| 2025-02-07 | $5.30 | $5.30 | $5.24 | $5.28 | $5.28 | 201,406,010 |
| 2025-02-06 | $5.33 | $5.36 | $5.27 | $5.30 | $5.30 | 163,336,510 |
| 2025-02-05 | $5.46 | $5.47 | $5.31 | $5.32 | $5.32 | 215,563,790 |
| 2025-01-27 | $5.32 | $5.49 | $5.32 | $5.45 | $5.45 | 231,212,280 |
| 2025-01-24 | $5.34 | $5.36 | $5.26 | $5.31 | $5.31 | 139,969,770 |
| 2025-01-23 | $5.24 | $5.35 | $5.22 | $5.34 | $5.34 | 245,875,730 |
| 2025-01-22 | $5.42 | $5.42 | $5.30 | $5.31 | $5.31 | 174,116,680 |
| 2025-01-21 | $5.42 | $5.44 | $5.36 | $5.41 | $5.41 | 121,086,320 |
| 2025-01-20 | $5.46 | $5.47 | $5.40 | $5.41 | $5.41 | 131,338,080 |
| 2025-01-17 | $5.48 | $5.51 | $5.44 | $5.45 | $5.45 | 126,339,770 |
| 2025-01-16 | $5.47 | $5.50 | $5.42 | $5.48 | $5.48 | 129,091,330 |
| 2025-01-15 | $5.43 | $5.55 | $5.41 | $5.45 | $5.45 | 196,107,780 |
| 2025-01-14 | $5.36 | $5.44 | $5.35 | $5.43 | $5.43 | 157,752,820 |
| 2025-01-13 | $5.41 | $5.45 | $5.30 | $5.35 | $5.35 | 185,774,140 |
| 2025-01-09 | $5.51 | $5.52 | $5.41 | $5.46 | $5.46 | 164,478,110 |
| 2025-01-08 | $5.46 | $5.56 | $5.43 | $5.52 | $5.52 | 225,653,500 |
| 2025-01-07 | $5.39 | $5.48 | $5.34 | $5.46 | $5.46 | 185,805,200 |
| 2025-01-06 | $5.35 | $5.41 | $5.21 | $5.39 | $5.39 | 228,566,590 |
| 2025-01-03 | $5.37 | $5.40 | $5.26 | $5.35 | $5.35 | 230,171,640 |
| 2025-01-02 | $5.51 | $5.56 | $5.33 | $5.37 | $5.37 | 267,809,560 |
| 2024-12-31 | $5.52 | $5.59 | $5.50 | $5.51 | $5.51 | 243,872,790 |
| 2024-12-30 | $5.46 | $5.54 | $5.45 | $5.53 | $5.53 | 199,378,100 |
| 2024-12-27 | $5.49 | $5.54 | $5.36 | $5.48 | $5.48 | 210,912,170 |
| 2024-12-26 | $5.51 | $5.53 | $5.39 | $5.50 | $5.50 | 236,688,020 |
| 2024-12-25 | $5.43 | $5.59 | $5.42 | $5.51 | $5.51 | 265,533,330 |
| 2024-12-24 | $5.38 | $5.44 | $5.34 | $5.43 | $5.43 | 210,874,090 |
| 2024-12-23 | $5.26 | $5.40 | $5.25 | $5.36 | $5.36 | 259,772,760 |
| 2024-12-20 | $5.24 | $5.31 | $5.24 | $5.26 | $5.26 | 167,005,980 |
| 2024-12-19 | $5.27 | $5.30 | $5.20 | $5.23 | $5.23 | 200,749,650 |
| 2024-12-18 | $5.28 | $5.34 | $5.25 | $5.28 | $5.28 | 202,979,920 |
| 2024-12-17 | $5.27 | $5.32 | $5.25 | $5.28 | $5.28 | 182,663,780 |
| 2024-12-16 | $5.19 | $5.30 | $5.19 | $5.26 | $5.26 | 234,519,850 |
| 2024-12-13 | $5.19 | $5.22 | $5.14 | $5.18 | $5.18 | 223,783,450 |
| 2024-12-12 | $5.14 | $5.21 | $5.12 | $5.20 | $5.20 | 184,378,060 |
| 2024-12-11 | $5.21 | $5.25 | $5.13 | $5.13 | $5.13 | 191,518,650 |
| 2024-12-10 | $5.19 | $5.24 | $5.13 | $5.21 | $5.21 | 222,780,830 |
| 2024-12-09 | $5.10 | $5.17 | $5.07 | $5.15 | $5.15 | 209,392,730 |
| 2024-12-06 | $5.08 | $5.14 | $5.07 | $5.10 | $5.10 | 224,396,110 |
| 2024-12-05 | $5.09 | $5.15 | $5.08 | $5.08 | $5.08 | 141,108,450 |
| 2024-12-04 | $5.08 | $5.12 | $5.06 | $5.11 | $5.11 | 165,667,030 |
| 2024-12-03 | $5.01 | $5.10 | $4.99 | $5.09 | $5.09 | 230,857,580 |
| 2024-12-02 | $5.01 | $5.02 | $4.96 | $5.01 | $5.01 | 168,268,880 |
| 2024-11-29 | $5.04 | $5.10 | $5.01 | $5.01 | $5.01 | 200,863,220 |
| 2024-11-28 | $5.02 | $5.06 | $5.00 | $5.03 | $5.03 | 140,185,860 |
| 2024-11-27 | $4.98 | $5.05 | $4.98 | $5.04 | $5.04 | 230,333,880 |
| 2024-11-26 | $4.91 | $5.00 | $4.88 | $4.99 | $4.99 | 197,268,840 |
| 2024-11-25 | $4.92 | $4.97 | $4.90 | $4.91 | $4.91 | 171,404,000 |
| 2024-11-22 | $4.96 | $4.98 | $4.91 | $4.91 | $4.91 | 158,013,530 |
| 2024-11-21 | $4.95 | $4.98 | $4.94 | $4.96 | $4.96 | 105,766,610 |
| 2024-11-20 | $4.98 | $5.00 | $4.94 | $4.96 | $4.96 | 169,515,950 |
| 2024-11-19 | $5.01 | $5.05 | $4.91 | $4.98 | $4.98 | 254,357,720 |
| 2024-11-18 | $4.88 | $5.03 | $4.88 | $5.00 | $5.00 | 437,119,030 |
| 2024-11-15 | $4.83 | $4.90 | $4.79 | $4.86 | $4.86 | 269,925,730 |
| 2024-11-14 | $4.80 | $4.86 | $4.78 | $4.84 | $4.84 | 222,994,990 |
| 2024-11-13 | $4.79 | $4.83 | $4.78 | $4.82 | $4.82 | 139,841,110 |
| 2024-11-12 | $4.81 | $4.85 | $4.79 | $4.79 | $4.79 | 176,540,330 |
| 2024-11-11 | $4.84 | $4.84 | $4.80 | $4.81 | $4.81 | 226,469,240 |
| 2024-11-08 | $4.93 | $4.94 | $4.85 | $4.86 | $4.86 | 247,878,140 |
| 2024-11-07 | $4.88 | $4.93 | $4.87 | $4.92 | $4.92 | 196,967,800 |
| 2024-11-06 | $4.91 | $4.91 | $4.87 | $4.89 | $4.89 | 149,623,780 |
| 2024-11-05 | $4.88 | $4.91 | $4.86 | $4.91 | $4.91 | 179,576,990 |
| 2024-11-04 | $4.89 | $4.90 | $4.81 | $4.89 | $4.89 | 144,145,570 |
| 2024-11-01 | $4.83 | $4.90 | $4.82 | $4.88 | $4.88 | 189,850,020 |
| 2024-10-31 | $4.84 | $4.86 | $4.81 | $4.82 | $4.82 | 166,940,800 |
| 2024-10-30 | $4.89 | $4.91 | $4.83 | $4.83 | $4.83 | 156,696,800 |
| 2024-10-29 | $4.88 | $4.92 | $4.86 | $4.90 | $4.90 | 161,951,360 |
| 2024-10-28 | $4.91 | $4.91 | $4.85 | $4.88 | $4.88 | 163,470,330 |
| 2024-10-25 | $4.94 | $4.95 | $4.90 | $4.91 | $4.91 | 168,068,150 |
| 2024-10-24 | $4.94 | $4.99 | $4.92 | $4.95 | $4.95 | 134,299,060 |
| 2024-10-23 | $4.95 | $4.96 | $4.92 | $4.96 | $4.96 | 170,825,070 |
| 2024-10-22 | $4.95 | $5.00 | $4.92 | $4.94 | $4.94 | 202,407,870 |
| 2024-10-21 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 282,232,190 |
| 2024-10-18 | $5.06 | $5.09 | $4.94 | $5.05 | $5.05 | 289,552,970 |
| 2024-10-17 | $5.10 | $5.14 | $5.05 | $5.05 | $5.05 | 188,988,780 |
| 2024-10-16 | $5.03 | $5.14 | $4.99 | $5.10 | $5.10 | 288,884,030 |
| 2024-10-15 | $5.12 | $5.13 | $5.01 | $5.02 | $5.02 | 270,654,120 |
| 2024-10-14 | $5.07 | $5.18 | $5.06 | $5.14 | $5.14 | 401,207,270 |
| 2024-10-11 | $5.03 | $5.14 | $4.95 | $5.02 | $5.02 | 334,033,670 |
| 2024-10-10 | $4.84 | $5.10 | $4.83 | $5.01 | $5.01 | 563,798,120 |
| 2024-10-09 | $4.95 | $4.98 | $4.80 | $4.81 | $4.81 | 575,567,870 |
| 2024-10-08 | $5.30 | $5.40 | $4.92 | $4.97 | $4.97 | 832,929,630 |
| 2024-09-30 | $4.86 | $5.09 | $4.75 | $5.00 | $5.00 | 802,777,320 |
| 2024-09-27 | $5.03 | $5.05 | $4.83 | $4.87 | $4.87 | 306,440,310 |
| 2024-09-26 | $4.90 | $5.00 | $4.87 | $4.99 | $4.99 | 294,366,630 |
| 2024-09-25 | $4.98 | $5.09 | $4.82 | $4.90 | $4.90 | 304,060,720 |
| 2024-09-24 | $4.72 | $4.90 | $4.70 | $4.90 | $4.90 | 266,090,550 |
| 2024-09-23 | $4.63 | $4.71 | $4.60 | $4.69 | $4.69 | 129,778,380 |
| 2024-09-20 | $4.60 | $4.65 | $4.57 | $4.64 | $4.64 | 163,674,260 |
| 2024-09-19 | $4.66 | $4.68 | $4.58 | $4.61 | $4.61 | 151,005,210 |
| 2024-09-18 | $4.60 | $4.66 | $4.59 | $4.65 | $4.65 | 119,022,610 |
| 2024-09-13 | $4.65 | $4.67 | $4.55 | $4.58 | $4.58 | 147,627,670 |
| 2024-09-12 | $4.62 | $4.66 | $4.58 | $4.63 | $4.63 | 135,614,510 |
| 2024-09-11 | $4.78 | $4.79 | $4.62 | $4.63 | $4.63 | 196,461,880 |
| 2024-09-10 | $4.70 | $4.81 | $4.69 | $4.80 | $4.80 | 194,804,890 |
| 2024-09-09 | $4.74 | $4.74 | $4.62 | $4.68 | $4.68 | 132,881,460 |
| 2024-09-06 | $4.71 | $4.80 | $4.71 | $4.72 | $4.72 | 110,378,260 |
| 2024-09-05 | $4.74 | $4.77 | $4.65 | $4.71 | $4.71 | 170,267,230 |
| 2024-09-04 | $4.74 | $4.80 | $4.71 | $4.74 | $4.74 | 153,994,790 |
| 2024-09-03 | $4.88 | $4.90 | $4.71 | $4.76 | $4.76 | 243,637,890 |
| 2024-09-02 | $4.77 | $4.93 | $4.73 | $4.90 | $4.90 | 264,042,410 |
| 2024-08-30 | $4.91 | $4.96 | $4.79 | $4.79 | $4.79 | 378,075,170 |
| 2024-08-29 | $5.11 | $5.12 | $4.89 | $4.91 | $4.91 | 297,435,770 |
| 2024-08-28 | $5.16 | $5.20 | $5.08 | $5.12 | $5.12 | 206,616,030 |
| 2024-08-27 | $5.07 | $5.17 | $5.06 | $5.17 | $5.17 | 187,745,940 |
| 2024-08-26 | $5.06 | $5.08 | $5.00 | $5.08 | $5.08 | 137,483,200 |
| 2024-08-23 | $5.07 | $5.09 | $5.00 | $5.08 | $5.08 | 152,449,890 |
| 2024-08-22 | $4.95 | $5.09 | $4.94 | $5.07 | $5.07 | 214,650,770 |
| 2024-08-21 | $4.95 | $4.97 | $4.87 | $4.95 | $4.95 | 140,557,750 |
| 2024-08-20 | $4.93 | $4.97 | $4.88 | $4.96 | $4.96 | 182,475,890 |
| 2024-08-19 | $4.81 | $4.93 | $4.79 | $4.92 | $4.92 | 192,969,470 |
| 2024-08-16 | $4.75 | $4.82 | $4.74 | $4.81 | $4.81 | 153,312,970 |
| 2024-08-15 | $4.72 | $4.76 | $4.71 | $4.75 | $4.75 | 129,166,410 |
| 2024-08-14 | $4.70 | $4.73 | $4.69 | $4.72 | $4.72 | 94,814,230 |
| 2024-08-13 | $4.65 | $4.72 | $4.64 | $4.70 | $4.70 | 149,191,970 |
| 2024-08-12 | $4.63 | $4.68 | $4.62 | $4.66 | $4.66 | 102,727,930 |
| 2024-08-09 | $4.62 | $4.65 | $4.60 | $4.63 | $4.63 | 96,115,930 |
| 2024-08-08 | $4.63 | $4.65 | $4.61 | $4.62 | $4.62 | 73,465,910 |
| 2024-08-07 | $4.61 | $4.66 | $4.59 | $4.62 | $4.62 | 141,953,510 |
| 2024-08-06 | $4.66 | $4.68 | $4.58 | $4.61 | $4.61 | 178,945,900 |
| 2024-08-05 | $4.70 | $4.72 | $4.64 | $4.67 | $4.67 | 167,968,400 |
| 2024-08-02 | $4.69 | $4.74 | $4.66 | $4.70 | $4.70 | 138,897,780 |
| 2024-08-01 | $4.66 | $4.74 | $4.60 | $4.69 | $4.69 | 174,642,790 |
| 2024-07-31 | $4.78 | $4.78 | $4.66 | $4.66 | $4.66 | 239,307,440 |
| 2024-07-30 | $4.75 | $4.78 | $4.72 | $4.77 | $4.77 | 158,416,500 |
| 2024-07-29 | $4.65 | $4.76 | $4.57 | $4.74 | $4.74 | 226,429,710 |
| 2024-07-26 | $4.73 | $4.73 | $4.58 | $4.63 | $4.63 | 240,079,590 |
| 2024-07-25 | $4.75 | $4.78 | $4.66 | $4.73 | $4.73 | 200,097,000 |
| 2024-07-24 | $4.74 | $4.80 | $4.73 | $4.76 | $4.76 | 200,928,700 |
| 2024-07-23 | $4.64 | $4.81 | $4.63 | $4.76 | $4.76 | 280,630,310 |
| 2024-07-22 | $4.65 | $4.67 | $4.60 | $4.65 | $4.65 | 180,067,070 |
| 2024-07-19 | $4.66 | $4.68 | $4.60 | $4.67 | $4.67 | 213,419,780 |
| 2024-07-18 | $4.66 | $4.67 | $4.61 | $4.66 | $4.66 | 190,394,580 |
| 2024-07-17 | $4.65 | $4.68 | $4.61 | $4.66 | $4.66 | 282,409,960 |
| 2024-07-16 | $4.87 | $4.97 | $4.84 | $4.88 | $4.88 | 333,215,810 |
| 2024-07-15 | $4.77 | $4.87 | $4.76 | $4.85 | $4.85 | 219,146,120 |
| 2024-07-12 | $4.69 | $4.79 | $4.68 | $4.77 | $4.77 | 207,327,460 |
| 2024-07-11 | $4.75 | $4.76 | $4.67 | $4.70 | $4.70 | 215,789,640 |
| 2024-07-10 | $4.74 | $4.78 | $4.73 | $4.75 | $4.75 | 137,590,830 |
| 2024-07-09 | $4.69 | $4.75 | $4.66 | $4.74 | $4.74 | 175,552,680 |
| 2024-07-08 | $4.64 | $4.71 | $4.62 | $4.69 | $4.69 | 194,208,720 |
| 2024-07-05 | $4.74 | $4.75 | $4.62 | $4.63 | $4.63 | 224,365,980 |
| 2024-07-04 | $4.71 | $4.75 | $4.70 | $4.74 | $4.74 | 146,257,030 |
| 2024-07-03 | $4.76 | $4.79 | $4.67 | $4.71 | $4.71 | 215,707,950 |
| 2024-07-02 | $4.67 | $4.76 | $4.66 | $4.76 | $4.76 | 224,677,160 |
| 2024-07-01 | $4.62 | $4.70 | $4.60 | $4.67 | $4.67 | 195,508,250 |
| 2024-06-28 | $4.61 | $4.63 | $4.59 | $4.62 | $4.62 | 162,223,190 |
| 2024-06-27 | $4.55 | $4.63 | $4.54 | $4.61 | $4.61 | 226,128,200 |
| 2024-06-26 | $4.51 | $4.58 | $4.51 | $4.55 | $4.55 | 184,573,340 |
| 2024-06-25 | $4.49 | $4.53 | $4.48 | $4.52 | $4.52 | 202,776,980 |
| 2024-06-24 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 148,737,180 |
| 2024-06-21 | $4.49 | $4.51 | $4.46 | $4.47 | $4.47 | 130,423,470 |
| 2024-06-20 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 108,144,370 |
| 2024-06-19 | $4.44 | $4.49 | $4.43 | $4.48 | $4.48 | 158,838,450 |
| 2024-06-18 | $4.43 | $4.45 | $4.40 | $4.44 | $4.44 | 108,895,100 |
| 2024-06-17 | $4.48 | $4.48 | $4.42 | $4.43 | $4.43 | 138,062,960 |
| 2024-06-14 | $4.45 | $4.49 | $4.43 | $4.48 | $4.48 | 170,373,190 |
| 2024-06-13 | $4.41 | $4.45 | $4.40 | $4.45 | $4.45 | 124,257,640 |
| 2024-06-12 | $4.46 | $4.46 | $4.38 | $4.41 | $4.41 | 198,311,460 |
| 2024-06-11 | $4.53 | $4.56 | $4.46 | $4.46 | $4.46 | 209,145,140 |
| 2024-06-07 | $4.45 | $4.53 | $4.44 | $4.53 | $4.53 | 249,526,460 |
| 2024-06-06 | $4.44 | $4.47 | $4.44 | $4.45 | $4.45 | 147,063,020 |
| 2024-06-05 | $4.44 | $4.46 | $4.42 | $4.45 | $4.45 | 109,343,240 |
| 2024-06-04 | $4.44 | $4.45 | $4.43 | $4.44 | $4.44 | 92,280,860 |
| 2024-06-03 | $4.44 | $4.46 | $4.41 | $4.44 | $4.44 | 141,784,760 |
| 2024-05-31 | $4.41 | $4.45 | $4.41 | $4.44 | $4.44 | 134,737,240 |
| 2024-05-30 | $4.44 | $4.47 | $4.40 | $4.41 | $4.41 | 179,812,220 |
| 2024-05-29 | $4.47 | $4.48 | $4.43 | $4.45 | $4.45 | 187,756,600 |
| 2024-05-28 | $4.51 | $4.52 | $4.47 | $4.48 | $4.48 | 163,078,100 |
| 2024-05-27 | $4.49 | $4.52 | $4.48 | $4.51 | $4.51 | 137,485,260 |
| 2024-05-24 | $4.51 | $4.53 | $4.48 | $4.48 | $4.48 | 136,877,250 |
| 2024-05-23 | $4.53 | $4.54 | $4.49 | $4.52 | $4.52 | 154,854,930 |
| 2024-05-22 | $4.51 | $4.54 | $4.49 | $4.53 | $4.53 | 141,491,370 |
| 2024-05-21 | $4.47 | $4.51 | $4.45 | $4.51 | $4.51 | 168,482,140 |
| 2024-05-20 | $4.49 | $4.54 | $4.47 | $4.47 | $4.47 | 203,389,960 |
| 2024-05-17 | $4.47 | $4.49 | $4.45 | $4.49 | $4.49 | 154,369,930 |
| 2024-05-16 | $4.44 | $4.48 | $4.42 | $4.47 | $4.47 | 159,200,940 |
| 2024-05-15 | $4.42 | $4.46 | $4.42 | $4.44 | $4.44 | 126,861,110 |
| 2024-05-14 | $4.46 | $4.47 | $4.42 | $4.42 | $4.42 | 168,048,990 |
| 2024-05-13 | $4.47 | $4.48 | $4.43 | $4.46 | $4.46 | 166,800,110 |
| 2024-05-10 | $4.47 | $4.50 | $4.45 | $4.47 | $4.47 | 164,434,930 |
| 2024-05-09 | $4.53 | $4.53 | $4.46 | $4.47 | $4.47 | 168,154,500 |
| 2024-05-08 | $4.48 | $4.53 | $4.48 | $4.51 | $4.51 | 181,812,720 |
| 2024-05-07 | $4.48 | $4.49 | $4.42 | $4.48 | $4.48 | 242,697,710 |
| 2024-05-06 | $4.61 | $4.62 | $4.47 | $4.48 | $4.48 | 394,654,590 |
| 2024-04-30 | $4.56 | $4.61 | $4.54 | $4.59 | $4.59 | 192,288,270 |
| 2024-04-29 | $4.55 | $4.60 | $4.53 | $4.57 | $4.57 | 211,116,620 |
| 2024-04-26 | $4.65 | $4.68 | $4.55 | $4.56 | $4.56 | 257,369,380 |
| 2024-04-25 | $4.63 | $4.66 | $4.60 | $4.65 | $4.65 | 164,718,820 |
| 2024-04-24 | $4.66 | $4.68 | $4.62 | $4.63 | $4.63 | 132,581,650 |
| 2024-04-23 | $4.66 | $4.72 | $4.62 | $4.66 | $4.66 | 202,561,500 |
| 2024-04-22 | $4.74 | $4.78 | $4.65 | $4.66 | $4.66 | 201,102,710 |
| 2024-04-19 | $4.69 | $4.74 | $4.68 | $4.72 | $4.72 | 150,963,300 |
| 2024-04-18 | $4.65 | $4.73 | $4.64 | $4.69 | $4.69 | 260,096,870 |
| 2024-04-17 | $4.62 | $4.69 | $4.55 | $4.66 | $4.66 | 243,918,370 |
| 2024-04-16 | $4.58 | $4.65 | $4.55 | $4.64 | $4.64 | 243,578,220 |
| 2024-04-15 | $4.49 | $4.59 | $4.48 | $4.59 | $4.59 | 225,622,080 |
| 2024-04-12 | $4.48 | $4.51 | $4.45 | $4.49 | $4.49 | 157,180,390 |
| 2024-04-11 | $4.50 | $4.51 | $4.46 | $4.48 | $4.48 | 117,529,510 |
| 2024-04-10 | $4.48 | $4.53 | $4.48 | $4.50 | $4.50 | 138,645,130 |
| 2024-04-09 | $4.53 | $4.57 | $4.47 | $4.49 | $4.49 | 164,582,850 |
| 2024-04-08 | $4.47 | $4.55 | $4.44 | $4.53 | $4.53 | 180,091,460 |
| 2024-04-03 | $4.49 | $4.52 | $4.46 | $4.48 | $4.48 | 131,281,590 |
| 2024-04-02 | $4.47 | $4.51 | $4.45 | $4.50 | $4.50 | 130,503,430 |
| 2024-04-01 | $4.41 | $4.47 | $4.39 | $4.46 | $4.46 | 180,010,860 |
| 2024-03-29 | $4.37 | $4.45 | $4.36 | $4.40 | $4.40 | 168,797,460 |
| 2024-03-28 | $4.48 | $4.49 | $4.37 | $4.38 | $4.38 | 219,075,160 |
| 2024-03-27 | $4.44 | $4.53 | $4.43 | $4.49 | $4.49 | 166,417,010 |
| 2024-03-26 | $4.41 | $4.44 | $4.37 | $4.44 | $4.44 | 158,314,810 |
| 2024-03-25 | $4.39 | $4.42 | $4.36 | $4.40 | $4.40 | 141,982,700 |
| 2024-03-22 | $4.38 | $4.41 | $4.35 | $4.39 | $4.39 | 155,670,270 |
| 2024-03-21 | $4.36 | $4.42 | $4.35 | $4.37 | $4.37 | 173,950,280 |
| 2024-03-20 | $4.28 | $4.38 | $4.27 | $4.35 | $4.35 | 158,331,750 |
| 2024-03-19 | $4.34 | $4.34 | $4.29 | $4.29 | $4.29 | 166,392,740 |
| 2024-03-18 | $4.35 | $4.36 | $4.30 | $4.35 | $4.35 | 176,963,570 |
| 2024-03-15 | $4.37 | $4.40 | $4.35 | $4.35 | $4.35 | 129,543,240 |
| 2024-03-14 | $4.35 | $4.41 | $4.34 | $4.37 | $4.37 | 162,453,960 |
| 2024-03-13 | $4.39 | $4.40 | $4.35 | $4.36 | $4.36 | 195,789,330 |
| 2024-03-12 | $4.51 | $4.51 | $4.39 | $4.39 | $4.39 | 257,246,320 |
| 2024-03-11 | $4.55 | $4.56 | $4.50 | $4.51 | $4.51 | 171,416,130 |
| 2024-03-08 | $4.56 | $4.58 | $4.53 | $4.55 | $4.55 | 117,178,160 |
| 2024-03-07 | $4.55 | $4.58 | $4.53 | $4.57 | $4.57 | 141,901,700 |
| 2024-03-06 | $4.60 | $4.63 | $4.54 | $4.55 | $4.55 | 170,246,450 |
| 2024-03-05 | $4.51 | $4.61 | $4.51 | $4.60 | $4.60 | 207,707,420 |
| 2024-03-04 | $4.47 | $4.54 | $4.45 | $4.51 | $4.51 | 192,842,250 |
| 2024-03-01 | $4.47 | $4.50 | $4.44 | $4.48 | $4.48 | 188,682,830 |
| 2024-02-29 | $4.45 | $4.48 | $4.43 | $4.47 | $4.47 | 177,942,430 |
| 2024-02-28 | $4.46 | $4.50 | $4.38 | $4.46 | $4.46 | 231,075,060 |
| 2024-02-27 | $4.45 | $4.51 | $4.43 | $4.46 | $4.46 | 156,993,740 |
| 2024-02-26 | $4.60 | $4.60 | $4.45 | $4.46 | $4.46 | 231,359,420 |
| 2024-02-23 | $4.57 | $4.67 | $4.56 | $4.60 | $4.60 | 192,314,920 |
| 2024-02-22 | $4.56 | $4.58 | $4.52 | $4.56 | $4.56 | 152,926,630 |
| 2024-02-21 | $4.52 | $4.64 | $4.51 | $4.56 | $4.56 | 218,315,740 |
| 2024-02-20 | $4.50 | $4.55 | $4.46 | $4.53 | $4.53 | 188,611,550 |
| 2024-02-19 | $4.30 | $4.52 | $4.27 | $4.51 | $4.51 | 358,566,170 |
| 2024-02-08 | $4.32 | $4.34 | $4.19 | $4.31 | $4.31 | 349,456,880 |
| 2024-02-07 | $4.43 | $4.45 | $4.24 | $4.35 | $4.35 | 474,552,710 |
| 2024-02-06 | $4.44 | $4.51 | $4.40 | $4.46 | $4.46 | 362,253,490 |
| 2024-02-05 | $4.30 | $4.45 | $4.28 | $4.44 | $4.44 | 398,751,530 |
| 2024-02-02 | $4.28 | $4.33 | $4.25 | $4.32 | $4.32 | 282,839,380 |
| 2024-02-01 | $4.31 | $4.33 | $4.27 | $4.27 | $4.27 | 207,757,060 |
| 2024-01-31 | $4.25 | $4.35 | $4.24 | $4.32 | $4.32 | 250,145,130 |
| 2024-01-30 | $4.28 | $4.34 | $4.23 | $4.27 | $4.27 | 208,305,690 |
| 2024-01-29 | $4.29 | $4.35 | $4.24 | $4.30 | $4.30 | 274,380,380 |
| 2024-01-26 | $4.14 | $4.29 | $4.14 | $4.28 | $4.28 | 338,161,640 |
| 2024-01-25 | $4.11 | $4.17 | $4.10 | $4.15 | $4.15 | 240,281,000 |
| 2024-01-24 | $3.99 | $4.10 | $3.98 | $4.10 | $4.10 | 270,184,730 |
| 2024-01-23 | $3.98 | $4.00 | $3.95 | $3.98 | $3.98 | 220,844,250 |
| 2024-01-22 | $3.97 | $4.03 | $3.95 | $4.00 | $4.00 | 289,722,200 |
| 2024-01-19 | $4.00 | $4.00 | $3.95 | $3.97 | $3.97 | 243,185,840 |
| 2024-01-18 | $4.03 | $4.04 | $3.89 | $4.01 | $4.01 | 398,524,420 |
| 2024-01-17 | $4.06 | $4.10 | $4.03 | $4.03 | $4.03 | 217,728,930 |
| 2024-01-16 | $4.04 | $4.07 | $4.02 | $4.07 | $4.07 | 186,165,020 |
| 2024-01-15 | $4.03 | $4.05 | $4.01 | $4.05 | $4.05 | 129,558,960 |
| 2024-01-12 | $3.97 | $4.04 | $3.97 | $4.03 | $4.03 | 156,383,100 |
| 2024-01-11 | $4.03 | $4.04 | $3.98 | $3.98 | $3.98 | 203,953,990 |
| 2024-01-10 | $4.10 | $4.13 | $4.04 | $4.04 | $4.04 | 203,708,520 |
| 2024-01-09 | $4.09 | $4.12 | $4.05 | $4.10 | $4.10 | 166,919,950 |
| 2024-01-08 | $4.12 | $4.15 | $4.08 | $4.10 | $4.10 | 186,333,580 |
| 2024-01-05 | $4.14 | $4.19 | $4.10 | $4.12 | $4.12 | 214,880,090 |
| 2024-01-04 | $4.05 | $4.15 | $4.04 | $4.14 | $4.14 | 256,306,360 |
| 2024-01-03 | $4.01 | $4.06 | $4.01 | $4.05 | $4.05 | 183,377,660 |
| 2024-01-02 | $3.99 | $4.04 | $3.98 | $4.01 | $4.01 | 167,052,840 |
| 2024-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2023-12-29 | $3.99 | $4.01 | $3.97 | $3.99 | $3.99 | 131,607,900 |
| 2023-12-28 | $4.05 | $4.07 | $3.99 | $3.99 | $3.99 | 267,378,670 |
| 2023-12-27 | $4.03 | $4.05 | $4.00 | $4.05 | $4.05 | 133,353,000 |
| 2023-12-26 | $4.02 | $4.06 | $4.01 | $4.03 | $4.03 | 174,125,020 |
| 2023-12-25 | $3.99 | $4.03 | $3.98 | $4.02 | $4.02 | 112,311,710 |
| 2023-12-22 | $3.99 | $4.01 | $3.97 | $3.99 | $3.99 | 172,164,040 |
| 2023-12-21 | $3.98 | $4.00 | $3.95 | $3.98 | $3.98 | 168,090,270 |
| 2023-12-20 | $3.98 | $4.03 | $3.97 | $3.99 | $3.99 | 162,518,270 |
| 2023-12-19 | $3.99 | $4.00 | $3.96 | $3.97 | $3.97 | 118,244,240 |
| 2023-12-18 | $3.90 | $3.99 | $3.90 | $3.99 | $3.99 | 264,559,690 |
| 2023-12-15 | $3.97 | $3.98 | $3.91 | $3.91 | $3.91 | 203,309,470 |
| 2023-12-14 | $3.99 | $4.00 | $3.95 | $3.98 | $3.98 | 133,399,780 |
| 2023-12-13 | $3.98 | $4.00 | $3.96 | $3.98 | $3.98 | 153,605,160 |
| 2023-12-12 | $3.92 | $3.98 | $3.89 | $3.98 | $3.98 | 212,756,110 |
| 2023-12-11 | $3.92 | $3.94 | $3.82 | $3.92 | $3.92 | 322,524,280 |
| 2023-12-08 | $3.99 | $4.00 | $3.91 | $3.94 | $3.94 | 444,899,800 |
| 2023-12-07 | $3.96 | $4.01 | $3.93 | $3.99 | $3.99 | 233,086,790 |
| 2023-12-06 | $4.00 | $4.01 | $3.93 | $3.96 | $3.96 | 219,287,960 |
| 2023-12-05 | $4.04 | $4.05 | $4.01 | $4.01 | $4.01 | 170,890,410 |
| 2023-12-04 | $4.03 | $4.05 | $4.02 | $4.03 | $4.03 | 118,609,900 |
| 2023-12-01 | $3.99 | $4.06 | $3.98 | $4.04 | $4.04 | 241,289,810 |
| 2023-11-30 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 159,897,210 |
| 2023-11-29 | $3.97 | $4.00 | $3.96 | $3.98 | $3.98 | 165,165,080 |
| 2023-11-28 | $3.97 | $3.98 | $3.96 | $3.97 | $3.97 | 134,163,230 |
| 2023-11-27 | $3.98 | $3.99 | $3.94 | $3.98 | $3.98 | 175,017,590 |
| 2023-11-24 | $3.96 | $3.99 | $3.95 | $3.98 | $3.98 | 144,039,760 |
| 2023-11-23 | $3.98 | $3.99 | $3.96 | $3.96 | $3.96 | 94,855,250 |
| 2023-11-22 | $3.96 | $3.99 | $3.94 | $3.97 | $3.97 | 139,509,270 |
| 2023-11-21 | $3.98 | $3.99 | $3.96 | $3.97 | $3.97 | 129,114,150 |
| 2023-11-20 | $3.95 | $3.98 | $3.94 | $3.97 | $3.97 | 107,044,850 |
| 2023-11-17 | $3.96 | $3.98 | $3.93 | $3.95 | $3.95 | 111,892,880 |
| 2023-11-16 | $3.97 | $3.99 | $3.93 | $3.97 | $3.97 | 172,051,550 |
| 2023-11-15 | $3.98 | $3.99 | $3.93 | $3.95 | $3.95 | 145,447,760 |
| 2023-11-14 | $3.94 | $3.98 | $3.93 | $3.96 | $3.96 | 132,129,570 |
| 2023-11-13 | $3.96 | $3.96 | $3.90 | $3.94 | $3.94 | 100,246,840 |
| 2023-11-10 | $3.94 | $3.99 | $3.91 | $3.95 | $3.95 | 191,965,010 |
| 2023-11-09 | $3.88 | $3.96 | $3.88 | $3.95 | $3.95 | 240,132,480 |
| 2023-11-08 | $3.87 | $3.92 | $3.87 | $3.88 | $3.88 | 175,100,720 |
| 2023-11-07 | $3.84 | $3.90 | $3.83 | $3.89 | $3.89 | 176,048,070 |
| 2023-11-06 | $3.90 | $3.91 | $3.83 | $3.84 | $3.84 | 256,610,910 |
| 2023-11-03 | $3.95 | $3.96 | $3.89 | $3.89 | $3.89 | 172,724,410 |
| 2023-11-02 | $3.94 | $3.98 | $3.93 | $3.95 | $3.95 | 134,366,340 |
| 2023-11-01 | $3.91 | $3.94 | $3.88 | $3.92 | $3.92 | 143,484,020 |
| 2023-10-31 | $3.84 | $3.92 | $3.82 | $3.90 | $3.90 | 228,710,520 |
| 2023-10-30 | $3.86 | $3.89 | $3.79 | $3.84 | $3.84 | 330,306,620 |
| 2023-10-27 | $3.88 | $3.95 | $3.85 | $3.89 | $3.89 | 252,554,240 |
| 2023-10-26 | $3.82 | $3.89 | $3.80 | $3.88 | $3.88 | 171,107,260 |
| 2023-10-25 | $3.86 | $3.87 | $3.80 | $3.82 | $3.82 | 172,927,870 |
| 2023-10-24 | $3.92 | $3.93 | $3.83 | $3.84 | $3.84 | 237,866,870 |
| 2023-10-23 | $3.93 | $3.96 | $3.88 | $3.92 | $3.92 | 218,221,870 |
| 2023-10-20 | $3.94 | $3.98 | $3.91 | $3.94 | $3.94 | 201,033,380 |
| 2023-10-19 | $4.00 | $4.01 | $3.92 | $3.97 | $3.97 | 301,912,120 |
| 2023-10-18 | $3.97 | $4.03 | $3.96 | $4.02 | $4.02 | 234,041,940 |
| 2023-10-17 | $3.98 | $4.00 | $3.96 | $3.98 | $3.98 | 161,438,650 |
| 2023-10-16 | $3.96 | $4.00 | $3.92 | $3.99 | $3.99 | 262,981,560 |
| 2023-10-13 | $3.87 | $4.02 | $3.86 | $3.97 | $3.97 | 465,273,450 |
| 2023-10-12 | $3.84 | $3.90 | $3.81 | $3.89 | $3.89 | 470,914,670 |
| 2023-10-11 | $3.74 | $3.78 | $3.73 | $3.77 | $3.77 | 166,005,990 |
| 2023-10-10 | $3.76 | $3.79 | $3.73 | $3.74 | $3.74 | 139,469,380 |
| 2023-10-09 | $3.74 | $3.77 | $3.69 | $3.76 | $3.76 | 182,671,110 |
| 2023-09-28 | $3.74 | $3.78 | $3.74 | $3.77 | $3.77 | 122,602,430 |
| 2023-09-27 | $3.78 | $3.79 | $3.74 | $3.74 | $3.74 | 154,195,170 |
| 2023-09-26 | $3.81 | $3.82 | $3.77 | $3.78 | $3.78 | 143,694,860 |
| 2023-09-25 | $3.79 | $3.81 | $3.76 | $3.80 | $3.80 | 192,074,060 |
| 2023-09-22 | $3.76 | $3.79 | $3.74 | $3.79 | $3.79 | 192,013,840 |
| 2023-09-21 | $3.78 | $3.80 | $3.74 | $3.76 | $3.76 | 206,833,270 |
| 2023-09-20 | $3.74 | $3.79 | $3.72 | $3.78 | $3.78 | 231,722,100 |
| 2023-09-19 | $3.70 | $3.74 | $3.69 | $3.73 | $3.73 | 194,447,700 |
| 2023-09-18 | $3.70 | $3.71 | $3.67 | $3.70 | $3.70 | 135,263,870 |
| 2023-09-15 | $3.73 | $3.75 | $3.69 | $3.70 | $3.70 | 218,638,760 |
| 2023-09-14 | $3.69 | $3.74 | $3.68 | $3.73 | $3.73 | 204,197,940 |
| 2023-09-13 | $3.67 | $3.69 | $3.66 | $3.69 | $3.69 | 91,951,310 |
| 2023-09-12 | $3.68 | $3.69 | $3.66 | $3.67 | $3.67 | 92,124,080 |
| 2023-09-11 | $3.69 | $3.70 | $3.66 | $3.69 | $3.69 | 130,594,850 |
| 2023-09-08 | $3.71 | $3.71 | $3.67 | $3.68 | $3.68 | 111,351,050 |
| 2023-09-07 | $3.72 | $3.73 | $3.70 | $3.71 | $3.71 | 148,846,160 |
| 2023-09-06 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 93,932,710 |
| 2023-09-05 | $3.73 | $3.73 | $3.71 | $3.71 | $3.71 | 90,534,870 |
| 2023-09-04 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 215,340,960 |
| 2023-09-01 | $3.75 | $3.76 | $3.70 | $3.71 | $3.71 | 224,250,710 |
| 2023-08-31 | $3.75 | $3.79 | $3.74 | $3.75 | $3.75 | 136,168,410 |
| 2023-08-30 | $3.80 | $3.80 | $3.75 | $3.76 | $3.76 | 175,412,160 |
| 2023-08-29 | $3.83 | $3.85 | $3.78 | $3.80 | $3.80 | 189,578,510 |
| 2023-08-28 | $3.94 | $3.95 | $3.80 | $3.84 | $3.84 | 271,252,610 |
| 2023-08-25 | $3.77 | $3.81 | $3.77 | $3.79 | $3.79 | 161,917,100 |
| 2023-08-24 | $3.83 | $3.84 | $3.77 | $3.78 | $3.78 | 139,880,000 |
| 2023-08-23 | $3.79 | $3.85 | $3.77 | $3.83 | $3.83 | 179,745,300 |
| 2023-08-22 | $3.73 | $3.79 | $3.73 | $3.79 | $3.79 | 136,113,790 |
| 2023-08-21 | $3.79 | $3.80 | $3.73 | $3.73 | $3.73 | 114,630,960 |
| 2023-08-18 | $3.77 | $3.82 | $3.77 | $3.78 | $3.78 | 132,725,790 |
| 2023-08-17 | $3.80 | $3.82 | $3.74 | $3.77 | $3.77 | 137,760,640 |
| 2023-08-16 | $3.80 | $3.82 | $3.76 | $3.81 | $3.81 | 129,332,450 |
| 2023-08-15 | $3.73 | $3.84 | $3.72 | $3.82 | $3.82 | 222,225,540 |
| 2023-08-14 | $3.75 | $3.76 | $3.69 | $3.72 | $3.72 | 158,907,540 |
| 2023-08-11 | $3.83 | $3.86 | $3.78 | $3.78 | $3.78 | 169,439,120 |
| 2023-08-10 | $3.83 | $3.84 | $3.81 | $3.83 | $3.83 | 79,211,630 |
| 2023-08-09 | $3.83 | $3.85 | $3.82 | $3.84 | $3.84 | 83,260,300 |
| 2023-08-08 | $3.85 | $3.86 | $3.82 | $3.83 | $3.83 | 102,765,480 |
| 2023-08-07 | $3.87 | $3.88 | $3.81 | $3.86 | $3.86 | 132,388,630 |
| 2023-08-04 | $3.88 | $3.91 | $3.85 | $3.89 | $3.89 | 189,218,720 |
| 2023-08-03 | $3.83 | $3.87 | $3.80 | $3.87 | $3.87 | 134,064,160 |
| 2023-08-02 | $3.90 | $3.91 | $3.81 | $3.82 | $3.82 | 281,130,850 |
| 2023-08-01 | $3.91 | $3.95 | $3.89 | $3.93 | $3.93 | 149,887,270 |
| 2023-07-31 | $3.95 | $3.98 | $3.87 | $3.91 | $3.91 | 233,086,780 |
| 2023-07-28 | $3.82 | $3.92 | $3.80 | $3.91 | $3.91 | 252,603,770 |
| 2023-07-27 | $3.79 | $3.88 | $3.78 | $3.82 | $3.82 | 185,360,930 |
| 2023-07-26 | $3.81 | $3.85 | $3.77 | $3.79 | $3.79 | 119,371,890 |
| 2023-07-25 | $3.73 | $3.81 | $3.72 | $3.81 | $3.81 | 202,199,310 |
| 2023-07-24 | $3.73 | $3.74 | $3.69 | $3.71 | $3.71 | 116,608,030 |
| 2023-07-21 | $3.72 | $3.75 | $3.71 | $3.74 | $3.74 | 93,900,950 |
| 2023-07-20 | $3.72 | $3.76 | $3.72 | $3.73 | $3.73 | 110,058,320 |
| 2023-07-19 | $3.70 | $3.72 | $3.68 | $3.72 | $3.72 | 122,485,190 |
| 2023-07-18 | $3.78 | $3.78 | $3.70 | $3.71 | $3.71 | 204,961,540 |
| 2023-07-17 | $3.78 | $3.79 | $3.74 | $3.77 | $3.77 | 166,940,100 |
| 2023-07-14 | $3.99 | $4.02 | $3.95 | $3.99 | $3.76 | 220,776,520 |
| 2023-07-13 | $3.94 | $4.00 | $3.94 | $3.99 | $3.76 | 169,345,870 |
| 2023-07-12 | $3.94 | $3.95 | $3.92 | $3.93 | $3.70 | 139,650,470 |
| 2023-07-11 | $3.89 | $3.93 | $3.89 | $3.93 | $3.70 | 113,642,540 |
| 2023-07-10 | $3.89 | $3.91 | $3.88 | $3.89 | $3.67 | 89,067,480 |
| 2023-07-07 | $3.87 | $3.91 | $3.86 | $3.88 | $3.66 | 122,138,130 |
| 2023-07-06 | $3.90 | $3.92 | $3.87 | $3.89 | $3.67 | 159,507,270 |
| 2023-07-05 | $3.91 | $3.94 | $3.88 | $3.92 | $3.69 | 151,022,390 |
| 2023-07-04 | $3.98 | $3.98 | $3.90 | $3.92 | $3.69 | 185,500,410 |
| 2023-07-03 | $3.92 | $4.00 | $3.90 | $3.98 | $3.75 | 181,310,270 |
| 2023-06-30 | $3.87 | $3.93 | $3.85 | $3.91 | $3.69 | 179,058,520 |
| 2023-06-29 | $3.87 | $3.88 | $3.82 | $3.86 | $3.64 | 151,302,220 |
| 2023-06-28 | $3.86 | $3.90 | $3.83 | $3.87 | $3.65 | 156,523,780 |
| 2023-06-27 | $3.78 | $3.87 | $3.76 | $3.86 | $3.64 | 182,924,390 |
| 2023-06-26 | $3.87 | $3.87 | $3.76 | $3.78 | $3.56 | 252,428,040 |
| 2023-06-21 | $3.87 | $3.94 | $3.84 | $3.88 | $3.66 | 230,816,580 |
| 2023-06-20 | $3.91 | $3.93 | $3.86 | $3.87 | $3.65 | 175,346,920 |
| 2023-06-19 | $3.96 | $3.97 | $3.89 | $3.90 | $3.68 | 279,652,430 |
| 2023-06-16 | $4.01 | $4.03 | $3.95 | $3.96 | $3.73 | 255,840,520 |
| 2023-06-15 | $4.01 | $4.05 | $3.97 | $4.01 | $3.78 | 181,084,360 |
| 2023-06-14 | $4.06 | $4.10 | $3.99 | $4.00 | $3.77 | 285,583,340 |
| 2023-06-13 | $4.03 | $4.08 | $4.02 | $4.06 | $3.83 | 144,130,790 |
| 2023-06-12 | $4.11 | $4.12 | $4.02 | $4.04 | $3.81 | 269,742,030 |
| 2023-06-09 | $4.15 | $4.18 | $4.09 | $4.13 | $3.89 | 273,257,630 |
| 2023-06-08 | $4.06 | $4.21 | $4.00 | $4.15 | $3.91 | 378,819,310 |
| 2023-06-07 | $4.00 | $4.08 | $3.99 | $4.04 | $3.81 | 246,819,850 |
| 2023-06-06 | $3.96 | $4.07 | $3.95 | $3.99 | $3.76 | 287,616,910 |
| 2023-06-05 | $3.88 | $3.98 | $3.86 | $3.98 | $3.75 | 303,274,910 |
| 2023-06-02 | $3.91 | $3.94 | $3.86 | $3.89 | $3.67 | 248,662,640 |
| 2023-06-01 | $3.90 | $3.94 | $3.85 | $3.91 | $3.69 | 239,958,430 |
| 2023-05-31 | $3.93 | $3.94 | $3.88 | $3.90 | $3.90 | 205,519,840 |
| 2023-05-30 | $3.96 | $3.99 | $3.90 | $3.93 | $3.93 | 261,902,970 |
| 2023-05-29 | $3.89 | $4.02 | $3.88 | $3.98 | $3.98 | 297,568,250 |
| 2023-05-26 | $3.88 | $3.92 | $3.84 | $3.89 | $3.89 | 238,655,910 |
| 2023-05-25 | $3.86 | $3.89 | $3.83 | $3.89 | $3.89 | 280,922,300 |
| 2023-05-24 | $4.02 | $4.02 | $3.88 | $3.89 | $3.89 | 491,028,400 |
| 2023-05-23 | $4.15 | $4.18 | $4.03 | $4.04 | $4.04 | 337,049,590 |
| 2023-05-22 | $4.18 | $4.24 | $4.14 | $4.17 | $4.17 | 277,860,660 |
| 2023-05-19 | $4.19 | $4.20 | $4.11 | $4.16 | $4.16 | 275,512,630 |
| 2023-05-18 | $4.16 | $4.27 | $4.16 | $4.21 | $4.21 | 442,986,510 |
| 2023-05-17 | $4.16 | $4.22 | $4.08 | $4.15 | $4.15 | 354,923,900 |
| 2023-05-16 | $4.15 | $4.32 | $4.13 | $4.19 | $4.19 | 670,751,950 |
| 2023-05-15 | $4.10 | $4.20 | $3.99 | $4.18 | $4.18 | 706,461,550 |
| 2023-05-12 | $4.15 | $4.20 | $4.10 | $4.16 | $4.16 | 531,245,830 |
| 2023-05-11 | $4.26 | $4.31 | $4.13 | $4.16 | $4.16 | 784,238,050 |
| 2023-05-10 | $4.45 | $4.50 | $4.24 | $4.31 | $4.31 | 1,078,241,970 |
| 2023-05-09 | $4.65 | $4.77 | $4.43 | $4.56 | $4.56 | 1,310,416,600 |
| 2023-05-08 | $4.09 | $4.49 | $4.08 | $4.49 | $4.49 | 941,382,680 |
| 2023-05-05 | $3.93 | $4.18 | $3.93 | $4.08 | $4.08 | 665,262,110 |
| 2023-05-04 | $3.65 | $3.97 | $3.65 | $3.94 | $3.94 | 631,070,020 |
| 2023-05-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2023-05-02 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2023-04-28 | $3.66 | $3.69 | $3.63 | $3.67 | $3.67 | 226,704,780 |
| 2023-04-27 | $3.66 | $3.68 | $3.61 | $3.67 | $3.67 | 186,113,550 |
| 2023-04-26 | $3.67 | $3.69 | $3.58 | $3.66 | $3.66 | 306,562,430 |
| 2023-04-25 | $3.64 | $3.71 | $3.63 | $3.67 | $3.67 | 335,322,300 |
| 2023-04-24 | $3.58 | $3.66 | $3.57 | $3.62 | $3.62 | 311,925,240 |
| 2023-04-21 | $3.59 | $3.65 | $3.57 | $3.58 | $3.58 | 284,943,170 |
| 2023-04-20 | $3.60 | $3.64 | $3.57 | $3.60 | $3.60 | 229,313,180 |
| 2023-04-19 | $3.60 | $3.64 | $3.58 | $3.61 | $3.61 | 217,108,700 |
| 2023-04-18 | $3.58 | $3.64 | $3.57 | $3.60 | $3.60 | 275,066,260 |
| 2023-04-17 | $3.51 | $3.58 | $3.50 | $3.58 | $3.58 | 282,708,720 |
| 2023-04-14 | $3.54 | $3.55 | $3.50 | $3.51 | $3.51 | 157,922,610 |
| 2023-04-13 | $3.49 | $3.55 | $3.48 | $3.54 | $3.54 | 217,472,680 |
| 2023-04-12 | $3.46 | $3.53 | $3.45 | $3.49 | $3.49 | 277,212,370 |
| 2023-04-11 | $3.44 | $3.46 | $3.42 | $3.46 | $3.46 | 191,372,450 |
| 2023-04-10 | $3.43 | $3.45 | $3.41 | $3.43 | $3.43 | 150,665,700 |
| 2023-04-07 | $3.44 | $3.45 | $3.41 | $3.43 | $3.43 | 118,461,830 |
| 2023-04-06 | $3.42 | $3.46 | $3.41 | $3.44 | $3.44 | 145,282,640 |
| 2023-04-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2023-04-04 | $3.37 | $3.43 | $3.35 | $3.43 | $3.43 | 237,369,210 |
| 2023-04-03 | $3.38 | $3.39 | $3.35 | $3.36 | $3.36 | 174,610,300 |
| 2023-03-31 | $3.39 | $3.42 | $3.37 | $3.38 | $3.38 | 154,458,820 |
| 2023-03-30 | $3.40 | $3.45 | $3.36 | $3.40 | $3.40 | 191,528,970 |
| 2023-03-29 | $3.38 | $3.43 | $3.35 | $3.39 | $3.39 | 226,228,870 |
| 2023-03-28 | $3.37 | $3.38 | $3.34 | $3.38 | $3.38 | 151,853,510 |
| 2023-03-27 | $3.40 | $3.40 | $3.33 | $3.36 | $3.36 | 228,519,250 |
| 2023-03-24 | $3.48 | $3.48 | $3.40 | $3.40 | $3.40 | 246,398,010 |
| 2023-03-23 | $3.44 | $3.49 | $3.43 | $3.47 | $3.47 | 186,147,350 |
| 2023-03-22 | $3.43 | $3.47 | $3.41 | $3.44 | $3.44 | 221,591,440 |
| 2023-03-21 | $3.50 | $3.53 | $3.41 | $3.43 | $3.43 | 304,180,210 |
| 2023-03-20 | $3.47 | $3.58 | $3.47 | $3.51 | $3.51 | 412,149,930 |
| 2023-03-17 | $3.51 | $3.52 | $3.44 | $3.48 | $3.48 | 421,627,130 |
| 2023-03-16 | $3.39 | $3.55 | $3.38 | $3.49 | $3.49 | 580,690,530 |
| 2023-03-15 | $3.35 | $3.40 | $3.34 | $3.39 | $3.39 | 237,150,210 |
| 2023-03-14 | $3.31 | $3.34 | $3.30 | $3.33 | $3.33 | 146,560,260 |
| 2023-03-13 | $3.29 | $3.33 | $3.28 | $3.32 | $3.32 | 124,682,900 |
| 2023-03-10 | $3.33 | $3.36 | $3.30 | $3.30 | $3.30 | 132,462,630 |
| 2023-03-09 | $3.34 | $3.38 | $3.33 | $3.35 | $3.35 | 224,044,140 |
| 2023-03-08 | $3.32 | $3.36 | $3.30 | $3.33 | $3.33 | 187,085,100 |
| 2023-03-07 | $3.31 | $3.41 | $3.30 | $3.34 | $3.34 | 330,385,230 |
| 2023-03-06 | $3.31 | $3.33 | $3.30 | $3.31 | $3.31 | 159,190,600 |
| 2023-03-03 | $3.27 | $3.32 | $3.26 | $3.31 | $3.31 | 188,952,450 |
| 2023-03-02 | $3.24 | $3.27 | $3.23 | $3.26 | $3.26 | 131,111,410 |
| 2023-03-01 | $3.23 | $3.24 | $3.22 | $3.24 | $3.24 | 74,150,580 |
| 2023-02-28 | $3.22 | $3.23 | $3.21 | $3.23 | $3.23 | 85,384,830 |
| 2023-02-27 | $3.22 | $3.22 | $3.21 | $3.21 | $3.21 | 57,616,340 |
| 2023-02-24 | $3.24 | $3.24 | $3.22 | $3.22 | $3.22 | 51,398,190 |
| 2023-02-23 | $3.24 | $3.24 | $3.22 | $3.23 | $3.23 | 98,125,190 |
| 2023-02-22 | $3.24 | $3.24 | $3.23 | $3.23 | $3.23 | 52,939,770 |
| 2023-02-21 | $3.24 | $3.24 | $3.23 | $3.24 | $3.24 | 60,852,610 |
| 2023-02-20 | $3.22 | $3.24 | $3.22 | $3.24 | $3.24 | 77,084,390 |
| 2023-02-17 | $3.22 | $3.23 | $3.21 | $3.22 | $3.22 | 79,385,790 |
| 2023-02-16 | $3.20 | $3.23 | $3.20 | $3.21 | $3.21 | 123,648,450 |
| 2023-02-15 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 36,648,820 |
| 2023-02-14 | $3.21 | $3.22 | $3.20 | $3.20 | $3.20 | 69,687,160 |
| 2023-02-13 | $3.23 | $3.23 | $3.21 | $3.21 | $3.21 | 80,093,590 |
| 2023-02-10 | $3.21 | $3.23 | $3.20 | $3.23 | $3.23 | 74,722,050 |
| 2023-02-09 | $3.21 | $3.21 | $3.20 | $3.21 | $3.21 | 51,333,890 |
| 2023-02-08 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 48,409,900 |
| 2023-02-07 | $3.20 | $3.21 | $3.19 | $3.19 | $3.19 | 65,696,220 |
| 2023-02-06 | $3.20 | $3.21 | $3.19 | $3.20 | $3.20 | 111,525,090 |
| 2023-02-03 | $3.21 | $3.22 | $3.20 | $3.21 | $3.21 | 100,975,920 |
| 2023-02-02 | $3.22 | $3.22 | $3.20 | $3.21 | $3.21 | 95,903,000 |
| 2023-02-01 | $3.22 | $3.23 | $3.20 | $3.22 | $3.22 | 108,913,530 |
| 2023-01-31 | $3.23 | $3.24 | $3.22 | $3.22 | $3.22 | 88,604,600 |
| 2023-01-30 | $3.24 | $3.25 | $3.21 | $3.23 | $3.23 | 149,912,570 |
| 2023-01-20 | $3.22 | $3.23 | $3.21 | $3.22 | $3.22 | 75,151,340 |
| 2023-01-19 | $3.22 | $3.22 | $3.20 | $3.22 | $3.22 | 60,890,370 |
| 2023-01-18 | $3.23 | $3.23 | $3.21 | $3.21 | $3.21 | 77,946,970 |
| 2023-01-17 | $3.21 | $3.22 | $3.20 | $3.22 | $3.22 | 96,610,670 |
| 2023-01-16 | $3.23 | $3.25 | $3.21 | $3.21 | $3.21 | 150,522,390 |
| 2023-01-13 | $3.20 | $3.23 | $3.19 | $3.23 | $3.23 | 121,654,170 |
| 2023-01-12 | $3.20 | $3.20 | $3.18 | $3.19 | $3.19 | 85,189,630 |
| 2023-01-11 | $3.18 | $3.20 | $3.18 | $3.19 | $3.19 | 79,022,770 |
| 2023-01-10 | $3.20 | $3.20 | $3.18 | $3.18 | $3.18 | 66,547,030 |
| 2023-01-09 | $3.21 | $3.22 | $3.19 | $3.19 | $3.19 | 83,515,550 |
| 2023-01-06 | $3.21 | $3.22 | $3.18 | $3.21 | $3.21 | 125,852,650 |
| 2023-01-05 | $3.21 | $3.23 | $3.20 | $3.20 | $3.20 | 118,047,140 |
| 2023-01-04 | $3.16 | $3.21 | $3.16 | $3.20 | $3.20 | 200,733,670 |
| 2023-01-03 | $3.17 | $3.17 | $3.15 | $3.16 | $3.16 | 131,110,340 |
| 2023-01-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2022-12-30 | $3.17 | $3.17 | $3.15 | $3.16 | $3.16 | 122,020,490 |
| 2022-12-29 | $3.17 | $3.17 | $3.14 | $3.15 | $3.15 | 124,477,030 |
| 2022-12-28 | $3.15 | $3.17 | $3.14 | $3.16 | $3.16 | 78,330,950 |
| 2022-12-27 | $3.13 | $3.15 | $3.12 | $3.15 | $3.15 | 68,385,310 |
| 2022-12-26 | $3.13 | $3.13 | $3.11 | $3.11 | $3.11 | 74,086,770 |
| 2022-12-23 | $3.13 | $3.14 | $3.12 | $3.13 | $3.13 | 67,185,650 |
| 2022-12-22 | $3.14 | $3.16 | $3.12 | $3.14 | $3.14 | 88,405,870 |
| 2022-12-21 | $3.13 | $3.14 | $3.12 | $3.12 | $3.12 | 64,708,550 |
| 2022-12-20 | $3.15 | $3.16 | $3.13 | $3.13 | $3.13 | 105,749,610 |
| 2022-12-19 | $3.17 | $3.19 | $3.15 | $3.15 | $3.15 | 98,533,650 |
| 2022-12-16 | $3.14 | $3.18 | $3.13 | $3.18 | $3.18 | 95,367,360 |
| 2022-12-15 | $3.17 | $3.17 | $3.14 | $3.14 | $3.14 | 75,309,560 |
| 2022-12-14 | $3.17 | $3.17 | $3.15 | $3.16 | $3.16 | 112,826,840 |
| 2022-12-13 | $3.13 | $3.17 | $3.13 | $3.16 | $3.16 | 103,497,970 |
| 2022-12-12 | $3.15 | $3.16 | $3.13 | $3.13 | $3.13 | 94,153,700 |
| 2022-12-09 | $3.17 | $3.17 | $3.15 | $3.16 | $3.16 | 110,735,840 |
| 2022-12-08 | $3.15 | $3.18 | $3.14 | $3.16 | $3.16 | 149,180,880 |
| 2022-12-07 | $3.16 | $3.17 | $3.14 | $3.14 | $3.14 | 151,704,730 |
| 2022-12-06 | $3.14 | $3.16 | $3.13 | $3.15 | $3.15 | 137,966,220 |
| 2022-12-05 | $3.12 | $3.15 | $3.11 | $3.15 | $3.15 | 172,724,260 |
| 2022-12-01 | $3.15 | $3.16 | $3.10 | $3.10 | $3.10 | 178,381,660 |
| 2022-11-30 | $3.14 | $3.16 | $3.12 | $3.15 | $3.15 | 228,597,080 |
| 2022-11-29 | $3.11 | $3.15 | $3.11 | $3.14 | $3.14 | 191,444,500 |
| 2022-11-28 | $3.11 | $3.12 | $3.08 | $3.11 | $3.11 | 173,296,280 |
| 2022-11-25 | $3.10 | $3.14 | $3.09 | $3.13 | $3.13 | 212,121,620 |
| 2022-11-24 | $3.11 | $3.11 | $3.09 | $3.09 | $3.09 | 77,907,200 |
| 2022-11-23 | $3.08 | $3.11 | $3.06 | $3.10 | $3.10 | 251,560,550 |
| 2022-11-22 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 193,927,650 |
| 2022-11-21 | $3.04 | $3.06 | $3.04 | $3.05 | $3.05 | 78,549,380 |
| 2022-11-18 | $3.06 | $3.06 | $3.04 | $3.04 | $3.04 | 87,791,020 |
| 2022-11-17 | $3.05 | $3.06 | $3.04 | $3.05 | $3.05 | 72,887,300 |
| 2022-11-16 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 97,887,860 |
| 2022-11-15 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 79,451,330 |
| 2022-11-14 | $3.06 | $3.08 | $3.05 | $3.06 | $3.06 | 151,006,790 |
| 2022-11-11 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 155,885,390 |
| 2022-11-10 | $3.03 | $3.05 | $3.01 | $3.05 | $3.05 | 145,383,130 |
| 2022-11-09 | $3.03 | $3.04 | $3.03 | $3.04 | $3.04 | 54,728,790 |
| 2022-11-08 | $3.04 | $3.04 | $3.02 | $3.04 | $3.04 | 106,204,710 |
| 2022-11-07 | $3.04 | $3.04 | $3.03 | $3.04 | $3.04 | 73,108,250 |
| 2022-11-04 | $3.01 | $3.04 | $3.01 | $3.04 | $3.04 | 110,639,100 |
| 2022-11-03 | $3.00 | $3.02 | $2.99 | $3.01 | $3.01 | 87,394,640 |
| 2022-11-02 | $3.01 | $3.01 | $2.99 | $3.00 | $3.00 | 136,796,840 |
| 2022-11-01 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 191,792,260 |
| 2022-10-31 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 181,116,220 |
| 2022-10-28 | $3.04 | $3.06 | $3.03 | $3.06 | $3.06 | 162,996,080 |
| 2022-10-27 | $3.05 | $3.05 | $3.03 | $3.03 | $3.03 | 139,886,600 |
| 2022-10-26 | $3.06 | $3.06 | $3.04 | $3.04 | $3.04 | 133,635,970 |
| 2022-10-25 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 140,010,270 |
| 2022-10-24 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 179,927,710 |
| 2022-10-21 | $3.05 | $3.08 | $3.05 | $3.07 | $3.07 | 143,775,200 |
| 2022-10-20 | $3.05 | $3.06 | $3.04 | $3.05 | $3.05 | 95,315,240 |
| 2022-10-19 | $3.05 | $3.06 | $3.05 | $3.05 | $3.05 | 65,183,650 |
| 2022-10-18 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 90,180,940 |
| 2022-10-17 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 77,051,350 |
| 2022-10-14 | $3.06 | $3.08 | $3.06 | $3.06 | $3.06 | 94,382,810 |
| 2022-10-13 | $3.06 | $3.07 | $3.05 | $3.05 | $3.05 | 86,955,660 |
| 2022-10-12 | $3.06 | $3.08 | $3.05 | $3.07 | $3.07 | 118,989,570 |
| 2022-10-11 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 107,772,250 |
| 2022-10-10 | $3.08 | $3.09 | $3.06 | $3.07 | $3.07 | 120,890,380 |
| 2022-09-30 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 127,961,510 |
| 2022-09-29 | $3.08 | $3.09 | $3.05 | $3.05 | $3.05 | 96,899,780 |
| 2022-09-28 | $3.06 | $3.08 | $3.04 | $3.07 | $3.07 | 114,531,910 |
| 2022-09-27 | $3.07 | $3.08 | $3.05 | $3.05 | $3.05 | 86,579,290 |
| 2022-09-26 | $3.10 | $3.11 | $3.06 | $3.06 | $3.06 | 140,392,830 |
| 2022-09-23 | $3.08 | $3.10 | $3.07 | $3.10 | $3.10 | 169,034,300 |
| 2022-09-22 | $3.07 | $3.08 | $3.06 | $3.07 | $3.07 | 92,222,320 |
| 2022-09-21 | $3.07 | $3.08 | $3.05 | $3.07 | $3.07 | 83,992,050 |
| 2022-09-20 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 124,474,990 |
| 2022-09-19 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 96,413,490 |
| 2022-09-16 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 130,119,160 |
| 2022-09-15 | $3.07 | $3.10 | $3.07 | $3.09 | $3.09 | 138,372,960 |
| 2022-09-14 | $3.07 | $3.08 | $3.07 | $3.07 | $3.07 | 61,667,250 |
| 2022-09-13 | $3.09 | $3.09 | $3.07 | $3.08 | $3.08 | 109,715,780 |
| 2022-09-12 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2022-09-09 | $3.07 | $3.09 | $3.06 | $3.08 | $3.08 | 93,780,390 |
| 2022-09-08 | $3.07 | $3.07 | $3.06 | $3.06 | $3.06 | 44,417,090 |
| 2022-09-07 | $3.07 | $3.07 | $3.06 | $3.06 | $3.06 | 61,096,710 |
| 2022-09-06 | $3.06 | $3.07 | $3.05 | $3.07 | $3.07 | 91,630,100 |
| 2022-09-05 | $3.04 | $3.06 | $3.04 | $3.05 | $3.05 | 82,660,880 |
| 2022-09-02 | $3.06 | $3.06 | $3.04 | $3.04 | $3.04 | 83,102,690 |
| 2022-09-01 | $3.05 | $3.06 | $3.04 | $3.05 | $3.05 | 96,042,900 |
| 2022-08-31 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 124,951,540 |
| 2022-08-30 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 91,508,320 |
| 2022-08-29 | $3.02 | $3.03 | $3.01 | $3.02 | $3.02 | 98,104,780 |
| 2022-08-26 | $3.03 | $3.03 | $3.01 | $3.02 | $3.02 | 69,877,580 |
| 2022-08-25 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 81,020,310 |
| 2022-08-24 | $3.01 | $3.03 | $3.01 | $3.01 | $3.01 | 106,814,760 |
| 2022-08-23 | $3.02 | $3.03 | $3.01 | $3.01 | $3.01 | 75,429,340 |
| 2022-08-22 | $3.02 | $3.03 | $3.02 | $3.02 | $3.02 | 86,923,620 |
| 2022-08-19 | $3.02 | $3.04 | $3.02 | $3.03 | $3.03 | 90,415,100 |
| 2022-08-18 | $3.04 | $3.04 | $3.02 | $3.02 | $3.02 | 80,063,490 |
| 2022-08-17 | $3.04 | $3.04 | $3.03 | $3.04 | $3.04 | 78,567,090 |
| 2022-08-16 | $3.03 | $3.05 | $3.03 | $3.03 | $3.03 | 67,607,430 |
| 2022-08-15 | $3.04 | $3.05 | $3.03 | $3.03 | $3.03 | 74,872,120 |
| 2022-08-12 | $3.05 | $3.05 | $3.03 | $3.04 | $3.04 | 90,434,370 |
| 2022-08-11 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 74,187,880 |
| 2022-08-10 | $3.03 | $3.04 | $3.02 | $3.02 | $3.02 | 52,157,210 |
| 2022-08-09 | $3.03 | $3.04 | $3.02 | $3.02 | $3.02 | 51,354,310 |
| 2022-08-08 | $3.05 | $3.05 | $3.03 | $3.03 | $3.03 | 62,631,920 |
| 2022-08-05 | $3.04 | $3.05 | $3.03 | $3.04 | $3.04 | 80,123,700 |
| 2022-08-04 | $3.02 | $3.04 | $3.01 | $3.03 | $3.03 | 72,169,840 |
| 2022-08-03 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 141,579,050 |
| 2022-08-02 | $3.04 | $3.04 | $3.02 | $3.02 | $3.02 | 118,161,970 |
| 2022-08-01 | $3.05 | $3.06 | $3.04 | $3.04 | $3.04 | 126,754,500 |
| 2022-07-29 | $3.07 | $3.07 | $3.05 | $3.06 | $3.06 | 123,286,310 |
| 2022-07-28 | $3.09 | $3.09 | $3.06 | $3.07 | $3.07 | 99,149,340 |
| 2022-07-27 | $3.11 | $3.11 | $3.09 | $3.09 | $3.09 | 91,483,840 |
| 2022-07-26 | $3.09 | $3.12 | $3.09 | $3.11 | $3.11 | 121,188,560 |
| 2022-07-25 | $3.08 | $3.09 | $3.07 | $3.09 | $3.09 | 54,227,390 |
| 2022-07-22 | $3.06 | $3.08 | $3.06 | $3.08 | $3.08 | 73,960,910 |
| 2022-07-21 | $3.09 | $3.10 | $3.06 | $3.06 | $3.06 | 113,297,250 |
| 2022-07-20 | $3.06 | $3.08 | $3.05 | $3.08 | $3.08 | 98,414,350 |
| 2022-07-19 | $3.03 | $3.05 | $3.02 | $3.04 | $3.04 | 102,681,410 |
| 2022-07-18 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 134,613,640 |
| 2022-07-15 | $3.03 | $3.04 | $3.00 | $3.00 | $3.00 | 273,232,100 |
| 2022-07-14 | $3.27 | $3.28 | $3.21 | $3.23 | $3.01 | 225,707,810 |
| 2022-07-13 | $3.33 | $3.34 | $3.28 | $3.29 | $3.07 | 225,351,640 |
| 2022-07-12 | $3.33 | $3.35 | $3.32 | $3.33 | $3.10 | 223,921,380 |
| 2022-07-11 | $3.31 | $3.34 | $3.30 | $3.32 | $3.09 | 192,268,720 |
| 2022-07-08 | $3.30 | $3.31 | $3.29 | $3.30 | $3.07 | 130,241,200 |
| 2022-07-07 | $3.30 | $3.30 | $3.29 | $3.29 | $3.07 | 96,617,790 |
| 2022-07-06 | $3.31 | $3.31 | $3.29 | $3.29 | $3.07 | 155,208,120 |
| 2022-07-05 | $3.29 | $3.31 | $3.28 | $3.30 | $3.07 | 109,701,720 |
| 2022-07-04 | $3.27 | $3.30 | $3.26 | $3.29 | $3.07 | 158,278,950 |
| 2022-07-01 | $3.26 | $3.27 | $3.26 | $3.26 | $3.04 | 107,827,360 |
| 2022-06-30 | $3.25 | $3.27 | $3.25 | $3.26 | $3.04 | 132,741,060 |
| 2022-06-29 | $3.24 | $3.26 | $3.24 | $3.26 | $3.04 | 145,262,950 |
| 2022-06-28 | $3.25 | $3.26 | $3.24 | $3.25 | $3.03 | 124,881,610 |
| 2022-06-27 | $3.25 | $3.26 | $3.24 | $3.25 | $3.03 | 142,387,830 |
| 2022-06-24 | $3.25 | $3.26 | $3.24 | $3.25 | $3.03 | 130,305,040 |
| 2022-06-23 | $3.24 | $3.25 | $3.23 | $3.25 | $3.03 | 111,815,210 |
| 2022-06-22 | $3.25 | $3.26 | $3.23 | $3.23 | $3.01 | 124,648,160 |
| 2022-06-21 | $3.22 | $3.26 | $3.21 | $3.25 | $3.03 | 141,733,790 |
| 2022-06-20 | $3.23 | $3.23 | $3.21 | $3.22 | $3.00 | 102,064,080 |
| 2022-06-17 | $3.23 | $3.24 | $3.22 | $3.23 | $3.01 | 139,422,180 |
| 2022-06-16 | $3.24 | $3.25 | $3.22 | $3.23 | $3.01 | 148,140,350 |
| 2022-06-15 | $3.23 | $3.26 | $3.22 | $3.23 | $3.01 | 196,740,440 |
| 2022-06-14 | $3.21 | $3.23 | $3.19 | $3.23 | $3.01 | 146,281,060 |
| 2022-06-13 | $3.21 | $3.23 | $3.19 | $3.21 | $2.99 | 129,062,880 |
| 2022-06-10 | $3.20 | $3.23 | $3.19 | $3.23 | $3.01 | 197,281,370 |
| 2022-06-09 | $3.19 | $3.21 | $3.18 | $3.21 | $2.99 | 133,747,090 |
| 2022-06-08 | $3.19 | $3.20 | $3.18 | $3.19 | $2.97 | 98,539,230 |
| 2022-06-07 | $3.19 | $3.19 | $3.17 | $3.19 | $2.97 | 96,658,860 |
| 2022-06-06 | $3.19 | $3.20 | $3.18 | $3.18 | $2.96 | 132,391,670 |
| 2022-06-02 | $3.19 | $3.20 | $3.18 | $3.19 | $2.97 | 67,585,430 |
| 2022-06-01 | $3.19 | $3.20 | $3.18 | $3.19 | $2.97 | 105,838,860 |
| 2022-05-31 | $3.19 | $3.20 | $3.19 | $3.19 | $2.97 | 115,257,850 |
| 2022-05-30 | $3.21 | $3.22 | $3.19 | $3.20 | $2.98 | 176,262,700 |
| 2022-05-27 | $3.21 | $3.22 | $3.20 | $3.22 | $3.00 | 107,585,000 |
| 2022-05-26 | $3.20 | $3.21 | $3.20 | $3.21 | $2.99 | 104,946,670 |
| 2022-05-25 | $3.19 | $3.21 | $3.19 | $3.20 | $2.98 | 127,520,930 |
| 2022-05-24 | $3.19 | $3.20 | $3.19 | $3.20 | $2.98 | 91,224,890 |
| 2022-05-23 | $3.20 | $3.21 | $3.19 | $3.20 | $2.98 | 102,728,280 |
| 2022-05-20 | $3.19 | $3.21 | $3.18 | $3.19 | $2.97 | 138,656,350 |
| 2022-05-19 | $3.18 | $3.19 | $3.17 | $3.18 | $2.96 | 105,301,290 |
| 2022-05-18 | $3.20 | $3.20 | $3.18 | $3.19 | $2.97 | 90,701,580 |
| 2022-05-17 | $3.20 | $3.21 | $3.19 | $3.20 | $2.98 | 102,444,980 |
| 2022-05-16 | $3.21 | $3.21 | $3.18 | $3.19 | $2.97 | 107,213,450 |
| 2022-05-13 | $3.20 | $3.21 | $3.19 | $3.21 | $2.99 | 98,605,610 |
| 2022-05-12 | $3.19 | $3.20 | $3.19 | $3.20 | $2.98 | 90,458,460 |
| 2022-05-11 | $3.20 | $3.21 | $3.19 | $3.20 | $2.98 | 131,996,760 |
| 2022-05-10 | $3.18 | $3.20 | $3.16 | $3.20 | $2.98 | 175,808,990 |
| 2022-05-09 | $3.19 | $3.20 | $3.18 | $3.19 | $2.97 | 109,137,290 |
| 2022-05-06 | $3.21 | $3.22 | $3.18 | $3.19 | $2.97 | 143,763,630 |
| 2022-05-05 | $3.24 | $3.25 | $3.20 | $3.23 | $3.01 | 237,357,020 |
| 2022-05-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.01 | 0 |
| 2022-05-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.01 | 0 |
| 2022-04-29 | $3.26 | $3.27 | $3.21 | $3.23 | $3.01 | 371,435,030 |
| 2022-04-28 | $3.23 | $3.28 | $3.22 | $3.26 | $3.04 | 221,052,870 |
| 2022-04-27 | $3.28 | $3.29 | $3.21 | $3.23 | $3.01 | 217,741,750 |
| 2022-04-26 | $3.28 | $3.30 | $3.26 | $3.28 | $3.06 | 215,532,530 |
| 2022-04-25 | $3.29 | $3.33 | $3.27 | $3.27 | $3.05 | 290,849,530 |
| 2022-04-22 | $3.26 | $3.32 | $3.25 | $3.30 | $3.07 | 195,626,090 |
| 2022-04-21 | $3.27 | $3.30 | $3.26 | $3.27 | $3.05 | 162,730,740 |
| 2022-04-20 | $3.26 | $3.28 | $3.25 | $3.27 | $3.05 | 126,055,530 |
| 2022-04-19 | $3.22 | $3.26 | $3.22 | $3.26 | $3.04 | 123,575,330 |
| 2022-04-18 | $3.27 | $3.28 | $3.21 | $3.23 | $3.01 | 180,316,110 |
| 2022-04-15 | $3.28 | $3.29 | $3.27 | $3.28 | $3.06 | 105,508,450 |
| 2022-04-14 | $3.30 | $3.32 | $3.28 | $3.28 | $3.06 | 117,684,500 |
| 2022-04-13 | $3.29 | $3.33 | $3.28 | $3.29 | $3.07 | 166,778,610 |
| 2022-04-12 | $3.28 | $3.30 | $3.26 | $3.30 | $3.07 | 193,563,250 |
| 2022-04-11 | $3.30 | $3.31 | $3.28 | $3.28 | $3.06 | 187,424,290 |
| 2022-04-08 | $3.28 | $3.30 | $3.27 | $3.29 | $3.07 | 162,098,160 |
| 2022-04-07 | $3.30 | $3.32 | $3.26 | $3.28 | $3.06 | 235,107,950 |
| 2022-04-06 | $3.28 | $3.31 | $3.26 | $3.30 | $3.07 | 237,666,990 |
| 2022-04-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.07 | 0 |
| 2022-04-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.07 | 0 |
| 2022-04-01 | $3.26 | $3.29 | $3.24 | $3.29 | $3.07 | 243,342,010 |
| 2022-03-31 | $3.22 | $3.28 | $3.21 | $3.27 | $3.05 | 352,674,200 |
| 2022-03-30 | $3.20 | $3.22 | $3.19 | $3.22 | $3.00 | 235,224,960 |
| 2022-03-29 | $3.16 | $3.19 | $3.16 | $3.19 | $2.97 | 164,742,120 |
| 2022-03-28 | $3.14 | $3.17 | $3.13 | $3.17 | $2.95 | 111,454,860 |
| 2022-03-25 | $3.14 | $3.17 | $3.12 | $3.16 | $2.94 | 155,189,230 |
| 2022-03-24 | $3.13 | $3.15 | $3.12 | $3.14 | $2.93 | 78,366,640 |
| 2022-03-23 | $3.15 | $3.15 | $3.11 | $3.14 | $2.93 | 136,338,670 |
| 2022-03-22 | $3.10 | $3.17 | $3.09 | $3.15 | $2.93 | 253,281,570 |
| 2022-03-21 | $3.09 | $3.11 | $3.08 | $3.09 | $2.88 | 124,568,350 |
| 2022-03-18 | $3.06 | $3.11 | $3.05 | $3.10 | $2.89 | 251,242,560 |
| 2022-03-17 | $3.08 | $3.09 | $3.05 | $3.06 | $2.85 | 198,768,150 |
| 2022-03-16 | $3.04 | $3.08 | $3.02 | $3.07 | $2.86 | 219,409,550 |
| 2022-03-15 | $3.09 | $3.09 | $3.02 | $3.03 | $2.82 | 290,229,990 |
| 2022-03-14 | $3.08 | $3.12 | $3.07 | $3.09 | $2.88 | 157,658,520 |
| 2022-03-11 | $3.08 | $3.11 | $3.06 | $3.10 | $2.89 | 178,942,650 |
| 2022-03-10 | $3.09 | $3.10 | $3.08 | $3.08 | $2.87 | 110,101,230 |
| 2022-03-09 | $3.10 | $3.11 | $3.04 | $3.08 | $2.87 | 266,049,160 |
| 2022-03-08 | $3.12 | $3.14 | $3.10 | $3.10 | $2.89 | 150,037,740 |
| 2022-03-07 | $3.14 | $3.15 | $3.12 | $3.13 | $2.92 | 136,041,520 |
| 2022-03-04 | $3.15 | $3.16 | $3.14 | $3.15 | $2.93 | 156,024,080 |
| 2022-03-03 | $3.13 | $3.16 | $3.13 | $3.15 | $2.93 | 137,415,780 |
| 2022-03-02 | $3.12 | $3.15 | $3.11 | $3.13 | $2.92 | 140,013,890 |
| 2022-03-01 | $3.11 | $3.13 | $3.10 | $3.12 | $2.91 | 135,258,880 |
| 2022-02-28 | $3.11 | $3.12 | $3.09 | $3.10 | $2.89 | 160,003,390 |
| 2022-02-25 | $3.12 | $3.14 | $3.10 | $3.11 | $2.90 | 141,574,620 |
| 2022-02-24 | $3.15 | $3.16 | $3.10 | $3.11 | $2.90 | 207,717,200 |
| 2022-02-23 | $3.17 | $3.18 | $3.15 | $3.16 | $2.94 | 100,542,600 |
| 2022-02-22 | $3.17 | $3.18 | $3.16 | $3.17 | $2.95 | 87,527,440 |
| 2022-02-21 | $3.19 | $3.19 | $3.16 | $3.18 | $2.96 | 128,248,540 |
| 2022-02-18 | $3.18 | $3.20 | $3.16 | $3.20 | $2.98 | 155,036,500 |
| 2022-02-17 | $3.17 | $3.20 | $3.16 | $3.18 | $2.96 | 168,577,860 |
| 2022-02-16 | $3.16 | $3.18 | $3.15 | $3.17 | $2.95 | 97,288,400 |
| 2022-02-15 | $3.16 | $3.18 | $3.14 | $3.15 | $2.93 | 118,272,580 |
| 2022-02-14 | $3.19 | $3.19 | $3.15 | $3.17 | $2.95 | 150,686,440 |
| 2022-02-11 | $3.19 | $3.20 | $3.18 | $3.19 | $2.97 | 150,563,030 |
| 2022-02-10 | $3.17 | $3.19 | $3.16 | $3.19 | $2.97 | 180,983,580 |
| 2022-02-09 | $3.17 | $3.19 | $3.16 | $3.16 | $2.94 | 234,779,370 |
| 2022-02-08 | $3.12 | $3.18 | $3.12 | $3.17 | $2.95 | 286,303,620 |
| 2022-02-07 | $3.11 | $3.13 | $3.10 | $3.13 | $2.92 | 158,877,520 |
| 2022-02-04 | $3.09 | $3.09 | $3.09 | $3.09 | $2.88 | 0 |
| 2022-02-03 | $3.09 | $3.09 | $3.09 | $3.09 | $2.88 | 0 |
| 2022-02-02 | $3.09 | $3.09 | $3.09 | $3.09 | $2.88 | 0 |
| 2022-02-01 | $3.09 | $3.09 | $3.09 | $3.09 | $2.88 | 0 |
| 2022-01-28 | $3.09 | $3.11 | $3.08 | $3.09 | $2.88 | 150,392,990 |
| 2022-01-27 | $3.09 | $3.10 | $3.08 | $3.09 | $2.88 | 127,655,840 |
| 2022-01-26 | $3.09 | $3.10 | $3.08 | $3.09 | $2.88 | 92,393,250 |
| 2022-01-25 | $3.11 | $3.12 | $3.08 | $3.09 | $2.88 | 157,682,810 |
| 2022-01-24 | $3.12 | $3.12 | $3.10 | $3.12 | $2.91 | 153,009,000 |
| 2022-01-21 | $3.12 | $3.13 | $3.10 | $3.12 | $2.91 | 171,887,710 |
| 2022-01-20 | $3.11 | $3.13 | $3.10 | $3.12 | $2.91 | 191,778,750 |
| 2022-01-19 | $3.11 | $3.12 | $3.10 | $3.11 | $2.90 | 97,900,580 |
| 2022-01-18 | $3.08 | $3.12 | $3.08 | $3.12 | $2.91 | 158,865,980 |
| 2022-01-17 | $3.09 | $3.10 | $3.08 | $3.09 | $2.88 | 114,250,420 |
| 2022-01-14 | $3.14 | $3.14 | $3.08 | $3.09 | $2.88 | 206,659,930 |
| 2022-01-13 | $3.11 | $3.15 | $3.11 | $3.14 | $2.93 | 176,183,430 |
| 2022-01-12 | $3.14 | $3.14 | $3.10 | $3.12 | $2.91 | 190,643,300 |
| 2022-01-11 | $3.12 | $3.15 | $3.12 | $3.14 | $2.93 | 136,150,760 |
| 2022-01-10 | $3.14 | $3.16 | $3.11 | $3.13 | $2.92 | 154,642,750 |
| 2022-01-07 | $3.09 | $3.14 | $3.09 | $3.14 | $2.93 | 318,936,310 |
| 2022-01-06 | $3.08 | $3.12 | $3.08 | $3.09 | $2.88 | 187,797,850 |
| 2022-01-05 | $3.07 | $3.10 | $3.06 | $3.09 | $2.88 | 312,987,620 |
| 2022-01-04 | $3.06 | $3.07 | $3.05 | $3.07 | $2.86 | 113,893,320 |
| 2022-01-03 | $3.05 | $3.05 | $3.05 | $3.05 | $2.84 | 0 |
| 2021-12-31 | $3.05 | $3.06 | $3.05 | $3.05 | $2.84 | 75,290,600 |
| 2021-12-30 | $3.06 | $3.06 | $3.05 | $3.05 | $2.84 | 78,992,660 |
| 2021-12-29 | $3.06 | $3.07 | $3.05 | $3.05 | $2.84 | 82,813,680 |
| 2021-12-28 | $3.06 | $3.07 | $3.05 | $3.07 | $2.86 | 101,425,990 |
| 2021-12-27 | $3.05 | $3.06 | $3.05 | $3.06 | $2.85 | 71,592,540 |
| 2021-12-24 | $3.06 | $3.07 | $3.05 | $3.05 | $2.84 | 65,111,090 |
| 2021-12-23 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 81,038,740 |
| 2021-12-22 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 110,247,430 |
| 2021-12-21 | $3.04 | $3.07 | $3.04 | $3.06 | $2.85 | 128,798,480 |
| 2021-12-20 | $3.05 | $3.06 | $3.04 | $3.05 | $2.84 | 96,278,940 |
| 2021-12-17 | $3.05 | $3.06 | $3.05 | $3.06 | $2.85 | 88,226,670 |
| 2021-12-16 | $3.05 | $3.06 | $3.05 | $3.05 | $2.84 | 101,356,040 |
| 2021-12-15 | $3.05 | $3.06 | $3.05 | $3.05 | $2.84 | 83,770,660 |
| 2021-12-14 | $3.06 | $3.07 | $3.05 | $3.05 | $2.84 | 73,139,540 |
| 2021-12-13 | $3.07 | $3.07 | $3.06 | $3.06 | $2.85 | 102,284,900 |
| 2021-12-07 | $3.07 | $3.07 | $3.05 | $3.07 | $2.86 | 104,494,730 |
| 2021-12-06 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 123,987,560 |
| 2021-12-03 | $3.06 | $3.06 | $3.06 | $3.06 | $2.85 | 79,474,180 |
| 2021-12-02 | $3.05 | $3.05 | $3.05 | $3.05 | $2.84 | 108,444,950 |
| 2021-12-01 | $3.04 | $3.06 | $3.04 | $3.06 | $2.85 | 63,929,940 |
| 2021-11-30 | $3.06 | $3.06 | $3.04 | $3.05 | $2.84 | 118,947,240 |
| 2021-11-29 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 97,359,980 |
| 2021-11-26 | $3.07 | $3.08 | $3.06 | $3.07 | $2.86 | 52,959,980 |
| 2021-11-25 | $3.07 | $3.08 | $3.06 | $3.08 | $2.87 | 82,415,270 |
| 2021-11-24 | $3.06 | $3.08 | $3.06 | $3.08 | $2.87 | 115,740,430 |
| 2021-11-23 | $3.06 | $3.07 | $3.06 | $3.07 | $2.86 | 83,470,230 |
| 2021-11-22 | $3.06 | $3.07 | $3.06 | $3.06 | $2.85 | 67,459,480 |
| 2021-11-19 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 63,789,020 |
| 2021-11-18 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 87,171,030 |
| 2021-11-17 | $3.06 | $3.07 | $3.05 | $3.07 | $2.86 | 79,461,280 |
| 2021-11-16 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 100,142,600 |
| 2021-11-15 | $3.05 | $3.06 | $3.05 | $3.06 | $2.85 | 59,525,460 |
| 2021-11-12 | $3.07 | $3.07 | $3.05 | $3.06 | $2.85 | 58,156,060 |
| 2021-11-11 | $3.04 | $3.07 | $3.03 | $3.07 | $2.86 | 113,565,180 |
| 2021-11-10 | $3.03 | $3.04 | $3.03 | $3.04 | $2.83 | 59,729,300 |
| 2021-11-09 | $3.03 | $3.04 | $3.03 | $3.04 | $2.83 | 60,731,740 |
| 2021-11-08 | $3.04 | $3.05 | $3.03 | $3.03 | $2.82 | 72,938,330 |
| 2021-11-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.83 | 58,406,560 |
| 2021-11-04 | $3.04 | $3.05 | $3.04 | $3.04 | $2.83 | 49,140,000 |
| 2021-11-03 | $3.05 | $3.05 | $3.04 | $3.04 | $2.83 | 80,615,460 |
| 2021-11-02 | $3.07 | $3.07 | $3.04 | $3.04 | $2.83 | 149,424,770 |
| 2021-11-01 | $3.05 | $3.07 | $3.05 | $3.07 | $2.86 | 113,980,500 |
| 2021-10-29 | $3.05 | $3.06 | $3.04 | $3.05 | $2.84 | 108,279,090 |
| 2021-10-28 | $3.06 | $3.06 | $3.04 | $3.05 | $2.84 | 89,734,320 |
| 2021-10-27 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 90,618,780 |
| 2021-10-26 | $3.08 | $3.08 | $3.06 | $3.06 | $2.85 | 90,072,510 |
| 2021-10-25 | $3.06 | $3.08 | $3.06 | $3.07 | $2.86 | 94,829,020 |
| 2021-10-22 | $3.07 | $3.08 | $3.06 | $3.06 | $2.85 | 89,351,820 |
| 2021-10-21 | $3.06 | $3.08 | $3.06 | $3.08 | $2.87 | 98,973,560 |
| 2021-10-20 | $3.07 | $3.08 | $3.06 | $3.06 | $2.85 | 77,055,390 |
| 2021-10-19 | $3.06 | $3.08 | $3.05 | $3.06 | $2.85 | 95,828,630 |
| 2021-10-18 | $3.05 | $3.07 | $3.05 | $3.06 | $2.85 | 116,407,230 |
| 2021-10-15 | $3.07 | $3.07 | $3.05 | $3.05 | $2.84 | 126,854,010 |
| 2021-10-14 | $3.07 | $3.08 | $3.06 | $3.06 | $2.85 | 67,086,280 |
| 2021-10-13 | $3.08 | $3.08 | $3.06 | $3.07 | $2.86 | 87,628,460 |
| 2021-10-12 | $3.08 | $3.09 | $3.07 | $3.08 | $2.87 | 136,669,060 |
| 2021-10-11 | $3.08 | $3.10 | $3.07 | $3.08 | $2.87 | 153,061,280 |
| 2021-10-08 | $3.05 | $3.08 | $3.05 | $3.07 | $2.86 | 127,072,650 |
| 2021-10-07 | $3.05 | $3.05 | $3.05 | $3.05 | $2.84 | 0 |
| 2021-10-06 | $3.05 | $3.05 | $3.05 | $3.05 | $2.84 | 0 |
| 2021-09-30 | $3.06 | $3.06 | $3.04 | $3.05 | $2.84 | 112,813,210 |
| 2021-09-29 | $3.06 | $3.07 | $3.04 | $3.06 | $2.85 | 144,978,510 |
| 2021-09-28 | $3.04 | $3.07 | $3.04 | $3.06 | $2.85 | 117,480,020 |
| 2021-09-27 | $3.05 | $3.06 | $3.04 | $3.05 | $2.84 | 105,119,510 |
| 2021-09-24 | $3.07 | $3.08 | $3.05 | $3.05 | $2.84 | 103,465,480 |
| 2021-09-23 | $3.06 | $3.08 | $3.05 | $3.07 | $2.86 | 154,760,420 |
| 2021-09-22 | $3.05 | $3.06 | $3.04 | $3.05 | $2.84 | 115,075,660 |
| 2021-09-21 | $3.07 | $3.07 | $3.07 | $3.07 | $2.86 | 0 |
| 2021-09-20 | $3.07 | $3.07 | $3.07 | $3.07 | $2.86 | 0 |
| 2021-09-17 | $3.05 | $3.08 | $3.05 | $3.07 | $2.86 | 114,302,990 |
| 2021-09-16 | $3.06 | $3.07 | $3.04 | $3.05 | $2.84 | 213,224,690 |
| 2021-09-15 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 133,583,760 |
| 2021-09-14 | $3.11 | $3.11 | $3.05 | $3.06 | $2.85 | 204,273,380 |
| 2021-09-13 | $3.10 | $3.11 | $3.09 | $3.10 | $2.89 | 191,478,070 |
| 2021-09-10 | $3.09 | $3.12 | $3.08 | $3.10 | $2.89 | 268,167,050 |
| 2021-09-09 | $3.09 | $3.10 | $3.08 | $3.09 | $2.88 | 151,901,440 |
| 2021-09-08 | $3.09 | $3.11 | $3.08 | $3.10 | $2.89 | 184,844,960 |
| 2021-09-07 | $3.06 | $3.10 | $3.06 | $3.09 | $2.88 | 249,020,700 |
| 2021-09-06 | $3.06 | $3.07 | $3.05 | $3.06 | $2.85 | 153,559,810 |
| 2021-09-03 | $3.05 | $3.07 | $3.04 | $3.06 | $2.85 | 171,108,950 |
| 2021-09-02 | $3.05 | $3.06 | $3.04 | $3.05 | $2.84 | 127,946,380 |
| 2021-09-01 | $3.03 | $3.06 | $3.02 | $3.06 | $2.85 | 217,708,090 |
| 2021-08-31 | $3.00 | $3.03 | $3.00 | $3.03 | $2.82 | 150,082,280 |
| 2021-08-30 | $3.01 | $3.02 | $3.00 | $3.00 | $2.80 | 161,277,180 |
| 2021-08-27 | $3.01 | $3.02 | $3.00 | $3.02 | $2.81 | 62,519,290 |
| 2021-08-26 | $3.01 | $3.02 | $3.01 | $3.01 | $2.80 | 60,256,740 |
| 2021-08-25 | $3.03 | $3.03 | $3.01 | $3.02 | $2.81 | 69,458,850 |
| 2021-08-24 | $3.03 | $3.03 | $3.02 | $3.02 | $2.81 | 92,949,310 |
| 2021-08-23 | $3.01 | $3.03 | $3.01 | $3.03 | $2.82 | 104,078,650 |
| 2021-08-20 | $3.02 | $3.03 | $3.01 | $3.02 | $2.81 | 94,007,180 |
| 2021-08-19 | $3.04 | $3.04 | $3.01 | $3.02 | $2.81 | 98,341,020 |
| 2021-08-18 | $3.00 | $3.04 | $3.00 | $3.04 | $2.83 | 127,778,350 |
| 2021-08-17 | $3.02 | $3.03 | $3.01 | $3.01 | $2.80 | 113,495,500 |
| 2021-08-16 | $3.03 | $3.04 | $3.02 | $3.03 | $2.82 | 94,766,250 |
| 2021-08-13 | $3.02 | $3.03 | $3.01 | $3.03 | $2.82 | 59,919,130 |
| 2021-08-12 | $3.03 | $3.04 | $3.02 | $3.02 | $2.81 | 66,583,780 |
| 2021-08-11 | $3.02 | $3.04 | $3.01 | $3.04 | $2.83 | 86,875,390 |
| 2021-08-10 | $3.01 | $3.03 | $3.00 | $3.02 | $2.81 | 81,865,330 |
| 2021-08-09 | $2.99 | $3.02 | $2.98 | $3.02 | $2.81 | 93,611,630 |
| 2021-08-06 | $2.98 | $3.00 | $2.98 | $2.99 | $2.79 | 94,891,600 |
| 2021-08-05 | $2.98 | $2.99 | $2.98 | $2.99 | $2.79 | 71,672,330 |
| 2021-08-04 | $2.98 | $2.99 | $2.98 | $2.98 | $2.78 | 78,273,950 |
| 2021-08-03 | $3.00 | $3.01 | $2.98 | $2.99 | $2.79 | 87,425,950 |
| 2021-08-02 | $2.99 | $3.01 | $2.96 | $3.01 | $2.80 | 160,136,680 |
| 2021-07-30 | $3.02 | $3.02 | $2.99 | $2.99 | $2.79 | 105,662,440 |
| 2021-07-29 | $3.04 | $3.05 | $3.01 | $3.02 | $2.81 | 142,259,500 |
| 2021-07-28 | $3.04 | $3.04 | $3.03 | $3.04 | $2.83 | 135,743,660 |
| 2021-07-27 | $3.04 | $3.05 | $3.03 | $3.04 | $2.83 | 114,298,170 |
| 2021-07-26 | $3.04 | $3.05 | $3.03 | $3.05 | $2.84 | 130,272,510 |
| 2021-07-23 | $3.04 | $3.05 | $3.04 | $3.04 | $2.83 | 76,945,870 |
| 2021-07-22 | $3.04 | $3.05 | $3.04 | $3.05 | $2.84 | 78,963,360 |
| 2021-07-21 | $3.04 | $3.05 | $3.03 | $3.04 | $2.83 | 76,970,530 |
| 2021-07-20 | $3.04 | $3.05 | $3.03 | $3.04 | $2.83 | 74,929,960 |
| 2021-07-19 | $3.04 | $3.05 | $3.03 | $3.04 | $2.83 | 96,518,410 |
| 2021-07-16 | $3.04 | $3.05 | $3.03 | $3.05 | $2.84 | 84,780,210 |
| 2021-07-15 | $3.03 | $3.05 | $3.02 | $3.04 | $2.83 | 92,270,020 |
| 2021-07-14 | $3.06 | $3.06 | $3.03 | $3.03 | $2.82 | 155,713,530 |
| 2021-07-13 | $3.06 | $3.07 | $3.05 | $3.05 | $2.84 | 131,405,520 |
| 2021-07-12 | $3.08 | $3.08 | $3.06 | $3.06 | $2.85 | 121,971,150 |
| 2021-07-09 | $3.06 | $3.08 | $3.06 | $3.07 | $2.86 | 99,791,330 |
| 2021-07-08 | $3.08 | $3.08 | $3.06 | $3.07 | $2.86 | 137,362,430 |
| 2021-07-07 | $3.09 | $3.09 | $3.07 | $3.08 | $2.87 | 86,328,350 |
| 2021-07-06 | $3.08 | $3.09 | $3.07 | $3.09 | $2.88 | 116,196,020 |
| 2021-07-05 | $3.07 | $3.08 | $3.07 | $3.08 | $2.87 | 86,942,780 |
| 2021-07-02 | $3.08 | $3.09 | $3.07 | $3.08 | $2.87 | 139,673,280 |
| 2021-07-01 | $3.08 | $3.09 | $3.07 | $3.08 | $2.87 | 102,163,800 |
| 2021-06-30 | $3.08 | $3.08 | $3.07 | $3.08 | $2.87 | 60,703,710 |
| 2021-06-29 | $3.08 | $3.09 | $3.07 | $3.08 | $2.87 | 87,575,990 |
| 2021-06-28 | $3.09 | $3.10 | $3.08 | $3.08 | $2.87 | 96,721,920 |
| 2021-06-25 | $3.08 | $3.10 | $3.07 | $3.09 | $2.88 | 126,541,720 |
| 2021-06-24 | $3.07 | $3.08 | $3.06 | $3.07 | $2.86 | 82,324,430 |
| 2021-06-23 | $3.07 | $3.08 | $3.06 | $3.07 | $2.86 | 87,540,810 |
| 2021-06-22 | $3.07 | $3.08 | $3.06 | $3.07 | $2.86 | 93,062,930 |
| 2021-06-21 | $3.06 | $3.08 | $3.06 | $3.07 | $2.86 | 117,256,230 |
| 2021-06-18 | $3.08 | $3.09 | $3.06 | $3.06 | $2.85 | 163,990,880 |
| 2021-06-17 | $3.08 | $3.10 | $3.08 | $3.08 | $2.87 | 130,983,980 |
| 2021-06-16 | $3.07 | $3.10 | $3.07 | $3.09 | $2.88 | 180,382,760 |
| 2021-06-15 | $3.08 | $3.09 | $3.07 | $3.07 | $2.86 | 169,435,670 |
| 2021-06-14 | $3.08 | $3.08 | $3.08 | $3.08 | $2.87 | 0 |
| 2021-06-11 | $3.10 | $3.11 | $3.08 | $3.08 | $2.87 | 264,152,840 |
| 2021-06-10 | $3.12 | $3.13 | $3.10 | $3.10 | $2.89 | 203,143,490 |
| 2021-06-09 | $3.13 | $3.13 | $3.11 | $3.13 | $2.92 | 155,937,250 |
| 2021-06-08 | $3.13 | $3.14 | $3.11 | $3.13 | $2.92 | 214,891,730 |
| 2021-06-07 | $3.17 | $3.17 | $3.12 | $3.14 | $2.93 | 256,421,060 |
| 2021-06-04 | $3.17 | $3.17 | $3.15 | $3.16 | $2.94 | 275,362,600 |
| 2021-06-03 | $3.36 | $3.38 | $3.34 | $3.35 | $2.94 | 382,083,060 |
| 2021-06-02 | $3.34 | $3.36 | $3.32 | $3.36 | $2.94 | 290,424,960 |
| 2021-06-01 | $3.32 | $3.35 | $3.31 | $3.34 | $2.93 | 204,512,210 |
| 2021-05-31 | $3.34 | $3.35 | $3.30 | $3.33 | $2.92 | 248,959,520 |
| 2021-05-28 | $3.32 | $3.34 | $3.31 | $3.34 | $2.93 | 239,154,510 |
| 2021-05-27 | $3.31 | $3.33 | $3.31 | $3.31 | $2.90 | 164,936,570 |
| 2021-05-26 | $3.32 | $3.32 | $3.30 | $3.32 | $2.91 | 141,651,320 |
| 2021-05-25 | $3.29 | $3.32 | $3.28 | $3.32 | $2.91 | 217,045,240 |
| 2021-05-24 | $3.28 | $3.29 | $3.27 | $3.29 | $2.88 | 135,040,380 |
| 2021-05-21 | $3.28 | $3.29 | $3.27 | $3.28 | $2.87 | 148,519,550 |
| 2021-05-20 | $3.28 | $3.28 | $3.27 | $3.28 | $2.87 | 121,995,910 |
| 2021-05-19 | $3.28 | $3.28 | $3.27 | $3.27 | $2.87 | 96,810,730 |
| 2021-05-18 | $3.29 | $3.29 | $3.27 | $3.28 | $2.87 | 104,819,090 |
| 2021-05-17 | $3.28 | $3.30 | $3.28 | $3.28 | $2.87 | 167,232,650 |
| 2021-05-14 | $3.28 | $3.29 | $3.27 | $3.29 | $2.88 | 138,132,180 |
| 2021-05-13 | $3.27 | $3.28 | $3.26 | $3.28 | $2.87 | 133,176,210 |
| 2021-05-12 | $3.26 | $3.29 | $3.26 | $3.28 | $2.87 | 160,861,040 |
| 2021-05-11 | $3.26 | $3.27 | $3.25 | $3.27 | $2.87 | 100,131,810 |
| 2021-05-10 | $3.28 | $3.28 | $3.25 | $3.26 | $2.86 | 150,713,490 |
| 2021-05-07 | $3.25 | $3.28 | $3.25 | $3.28 | $2.87 | 174,250,290 |
| 2021-05-06 | $3.26 | $3.28 | $3.25 | $3.26 | $2.86 | 140,888,330 |
| 2021-05-05 | $3.25 | $3.25 | $3.25 | $3.25 | $2.85 | 0 |
| 2021-05-04 | $3.25 | $3.25 | $3.25 | $3.25 | $2.85 | 0 |
| 2021-04-30 | $3.28 | $3.29 | $3.24 | $3.25 | $2.85 | 160,365,480 |
| 2021-04-29 | $3.25 | $3.29 | $3.24 | $3.28 | $2.87 | 147,939,570 |
| 2021-04-28 | $3.25 | $3.26 | $3.24 | $3.25 | $2.85 | 90,935,090 |
| 2021-04-27 | $3.25 | $3.26 | $3.24 | $3.25 | $2.85 | 98,125,930 |
| 2021-04-26 | $3.28 | $3.28 | $3.25 | $3.25 | $2.85 | 126,055,100 |
| 2021-04-23 | $3.29 | $3.30 | $3.27 | $3.27 | $2.87 | 110,111,820 |
| 2021-04-22 | $3.32 | $3.32 | $3.28 | $3.29 | $2.88 | 158,010,140 |
| 2021-04-21 | $3.31 | $3.32 | $3.30 | $3.31 | $2.90 | 80,885,820 |
| 2021-04-20 | $3.32 | $3.33 | $3.30 | $3.31 | $2.90 | 120,658,790 |
| 2021-04-19 | $3.32 | $3.33 | $3.31 | $3.32 | $2.91 | 124,394,420 |
| 2021-04-16 | $3.31 | $3.32 | $3.30 | $3.32 | $2.91 | 102,446,760 |
| 2021-04-15 | $3.31 | $3.32 | $3.30 | $3.30 | $2.89 | 95,382,270 |
| 2021-04-14 | $3.32 | $3.33 | $3.31 | $3.32 | $2.91 | 116,039,650 |
| 2021-04-13 | $3.33 | $3.34 | $3.31 | $3.32 | $2.91 | 130,593,090 |
| 2021-04-12 | $3.31 | $3.33 | $3.30 | $3.33 | $2.92 | 161,663,720 |
| 2021-04-09 | $3.31 | $3.31 | $3.30 | $3.31 | $2.90 | 124,820,680 |
| 2021-04-08 | $3.31 | $3.31 | $3.30 | $3.30 | $2.89 | 123,930,270 |
| 2021-04-07 | $3.30 | $3.32 | $3.29 | $3.31 | $2.90 | 206,277,940 |
| 2021-04-06 | $3.31 | $3.32 | $3.29 | $3.30 | $2.89 | 147,873,450 |
| 2021-04-05 | $3.31 | $3.31 | $3.31 | $3.31 | $2.90 | 0 |
| 2021-04-02 | $3.33 | $3.34 | $3.30 | $3.31 | $2.90 | 139,731,280 |
| 2021-04-01 | $3.35 | $3.35 | $3.32 | $3.33 | $2.92 | 189,036,750 |
| 2021-03-31 | $3.32 | $3.35 | $3.31 | $3.35 | $2.94 | 335,468,100 |
| 2021-03-30 | $3.29 | $3.30 | $3.27 | $3.30 | $2.89 | 145,859,230 |
| 2021-03-29 | $3.26 | $3.30 | $3.25 | $3.29 | $2.88 | 198,361,590 |
| 2021-03-26 | $3.29 | $3.29 | $3.24 | $3.26 | $2.86 | 218,971,310 |
| 2021-03-25 | $3.30 | $3.31 | $3.28 | $3.29 | $2.88 | 110,875,990 |
| 2021-03-24 | $3.29 | $3.30 | $3.27 | $3.30 | $2.89 | 125,596,390 |
| 2021-03-23 | $3.29 | $3.30 | $3.27 | $3.29 | $2.88 | 138,836,690 |
| 2021-03-22 | $3.25 | $3.29 | $3.24 | $3.28 | $2.87 | 128,455,700 |
| 2021-03-19 | $3.29 | $3.30 | $3.25 | $3.25 | $2.85 | 161,092,890 |
| 2021-03-18 | $3.29 | $3.30 | $3.28 | $3.28 | $2.87 | 94,160,090 |
| 2021-03-17 | $3.31 | $3.32 | $3.28 | $3.29 | $2.88 | 135,659,540 |
| 2021-03-16 | $3.31 | $3.33 | $3.30 | $3.31 | $2.90 | 121,782,580 |
| 2021-03-15 | $3.29 | $3.33 | $3.28 | $3.31 | $2.90 | 209,916,300 |
| 2021-03-12 | $3.27 | $3.30 | $3.26 | $3.29 | $2.88 | 157,162,400 |
| 2021-03-11 | $3.28 | $3.30 | $3.27 | $3.27 | $2.87 | 172,777,560 |
| 2021-03-10 | $3.26 | $3.28 | $3.25 | $3.27 | $2.87 | 177,188,040 |
| 2021-03-09 | $3.29 | $3.31 | $3.26 | $3.27 | $2.87 | 249,871,880 |
| 2021-03-08 | $3.30 | $3.32 | $3.28 | $3.29 | $2.88 | 217,530,720 |
| 2021-03-05 | $3.26 | $3.31 | $3.26 | $3.30 | $2.89 | 248,686,860 |
| 2021-03-04 | $3.25 | $3.29 | $3.25 | $3.27 | $2.87 | 221,399,700 |
| 2021-03-03 | $3.23 | $3.27 | $3.22 | $3.27 | $2.87 | 212,660,890 |
| 2021-03-02 | $3.24 | $3.25 | $3.22 | $3.22 | $2.82 | 153,052,330 |
| 2021-03-01 | $3.24 | $3.25 | $3.23 | $3.24 | $2.84 | 150,870,240 |
| 2021-02-26 | $3.23 | $3.25 | $3.22 | $3.24 | $2.84 | 207,010,770 |
| 2021-02-25 | $3.22 | $3.26 | $3.22 | $3.25 | $2.85 | 208,966,110 |
| 2021-02-24 | $3.24 | $3.24 | $3.21 | $3.22 | $2.82 | 210,559,100 |
| 2021-02-23 | $3.24 | $3.27 | $3.23 | $3.23 | $2.83 | 264,323,930 |
| 2021-02-22 | $3.23 | $3.26 | $3.22 | $3.25 | $2.85 | 225,420,640 |
| 2021-02-19 | $3.21 | $3.23 | $3.20 | $3.23 | $2.83 | 131,244,060 |
| 2021-02-18 | $3.22 | $3.23 | $3.20 | $3.21 | $2.81 | 190,523,980 |
| 2021-02-17 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2021-02-16 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2021-02-15 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2021-02-12 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2021-02-11 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2021-02-10 | $3.19 | $3.22 | $3.18 | $3.20 | $2.80 | 147,216,470 |
| 2021-02-09 | $3.18 | $3.19 | $3.17 | $3.18 | $2.79 | 133,795,160 |
| 2021-02-08 | $3.20 | $3.21 | $3.18 | $3.19 | $2.80 | 159,104,590 |
| 2021-02-05 | $3.17 | $3.22 | $3.17 | $3.22 | $2.82 | 209,005,070 |
| 2021-02-04 | $3.17 | $3.19 | $3.16 | $3.18 | $2.79 | 104,940,000 |
| 2021-02-03 | $3.18 | $3.18 | $3.17 | $3.17 | $2.78 | 74,423,340 |
| 2021-02-02 | $3.18 | $3.20 | $3.17 | $3.18 | $2.79 | 110,589,000 |
| 2021-02-01 | $3.17 | $3.19 | $3.16 | $3.18 | $2.79 | 105,325,430 |
| 2021-01-29 | $3.16 | $3.19 | $3.16 | $3.17 | $2.78 | 112,004,850 |
| 2021-01-28 | $3.17 | $3.18 | $3.16 | $3.17 | $2.78 | 73,504,400 |
| 2021-01-27 | $3.17 | $3.20 | $3.16 | $3.17 | $2.78 | 101,923,440 |
| 2021-01-26 | $3.17 | $3.18 | $3.16 | $3.17 | $2.78 | 76,591,230 |
| 2021-01-25 | $3.17 | $3.18 | $3.16 | $3.17 | $2.78 | 97,412,580 |
| 2021-01-22 | $3.19 | $3.20 | $3.17 | $3.17 | $2.78 | 108,605,980 |
| 2021-01-21 | $3.20 | $3.21 | $3.19 | $3.19 | $2.80 | 72,992,350 |
| 2021-01-20 | $3.21 | $3.23 | $3.19 | $3.20 | $2.80 | 110,863,670 |
| 2021-01-19 | $3.21 | $3.23 | $3.19 | $3.22 | $2.82 | 141,513,730 |
| 2021-01-18 | $3.22 | $3.23 | $3.19 | $3.20 | $2.80 | 167,435,900 |
| 2021-01-15 | $3.21 | $3.26 | $3.20 | $3.23 | $2.83 | 275,261,490 |
| 2021-01-14 | $3.20 | $3.24 | $3.19 | $3.21 | $2.81 | 180,785,100 |
| 2021-01-13 | $3.18 | $3.21 | $3.17 | $3.20 | $2.80 | 174,596,160 |
| 2021-01-12 | $3.17 | $3.18 | $3.16 | $3.18 | $2.79 | 98,066,770 |
| 2021-01-11 | $3.18 | $3.20 | $3.17 | $3.17 | $2.78 | 115,362,020 |
| 2021-01-08 | $3.19 | $3.19 | $3.17 | $3.19 | $2.80 | 113,279,290 |
| 2021-01-07 | $3.18 | $3.19 | $3.17 | $3.19 | $2.80 | 113,572,810 |
| 2021-01-06 | $3.17 | $3.18 | $3.16 | $3.18 | $2.79 | 84,976,930 |
| 2021-01-05 | $3.16 | $3.18 | $3.15 | $3.17 | $2.78 | 130,429,480 |
| 2021-01-04 | $3.18 | $3.18 | $3.16 | $3.17 | $2.78 | 121,250,320 |
| 2021-01-01 | $3.18 | $3.18 | $3.18 | $3.18 | $2.79 | 0 |
| 2020-12-31 | $3.16 | $3.19 | $3.16 | $3.18 | $2.79 | 110,906,070 |
| 2020-12-30 | $3.17 | $3.17 | $3.16 | $3.17 | $2.78 | 79,605,410 |
| 2020-12-29 | $3.17 | $3.17 | $3.16 | $3.17 | $2.78 | 81,949,630 |
| 2020-12-28 | $3.17 | $3.18 | $3.16 | $3.17 | $2.78 | 74,827,940 |
| 2020-12-25 | $3.17 | $3.18 | $3.16 | $3.18 | $2.79 | 65,170,900 |
| 2020-12-24 | $3.16 | $3.18 | $3.16 | $3.17 | $2.78 | 67,495,760 |
| 2020-12-23 | $3.17 | $3.17 | $3.16 | $3.16 | $2.77 | 68,009,160 |
| 2020-12-22 | $3.18 | $3.19 | $3.16 | $3.16 | $2.77 | 104,309,520 |
| 2020-12-21 | $3.18 | $3.19 | $3.17 | $3.19 | $2.80 | 67,859,330 |
| 2020-12-18 | $3.19 | $3.19 | $3.18 | $3.18 | $2.79 | 77,723,120 |
| 2020-12-17 | $3.18 | $3.20 | $3.16 | $3.19 | $2.80 | 116,999,220 |
| 2020-12-16 | $3.18 | $3.19 | $3.17 | $3.18 | $2.79 | 105,147,790 |
| 2020-12-15 | $3.20 | $3.21 | $3.17 | $3.18 | $2.79 | 217,382,260 |
| 2020-12-14 | $3.21 | $3.23 | $3.19 | $3.20 | $2.80 | 168,620,920 |
| 2020-12-11 | $3.22 | $3.22 | $3.20 | $3.21 | $2.81 | 224,275,150 |
| 2020-12-10 | $3.23 | $3.23 | $3.21 | $3.22 | $2.82 | 123,330,010 |
| 2020-12-09 | $3.24 | $3.25 | $3.23 | $3.23 | $2.83 | 117,271,860 |
| 2020-12-08 | $3.25 | $3.27 | $3.23 | $3.24 | $2.84 | 86,521,950 |
| 2020-12-07 | $3.28 | $3.28 | $3.25 | $3.25 | $2.85 | 148,954,040 |
| 2020-12-04 | $3.31 | $3.32 | $3.27 | $3.28 | $2.87 | 134,117,690 |
| 2020-12-03 | $3.34 | $3.34 | $3.30 | $3.31 | $2.90 | 168,298,920 |
| 2020-12-02 | $3.36 | $3.37 | $3.33 | $3.33 | $2.92 | 144,348,700 |
| 2020-12-01 | $3.29 | $3.38 | $3.27 | $3.36 | $2.94 | 244,645,420 |
| 2020-11-30 | $3.35 | $3.42 | $3.30 | $3.30 | $2.89 | 455,861,320 |
| 2020-11-27 | $3.26 | $3.33 | $3.25 | $3.33 | $2.92 | 297,578,380 |
| 2020-11-26 | $3.24 | $3.26 | $3.23 | $3.25 | $2.85 | 70,289,460 |
| 2020-11-25 | $3.27 | $3.28 | $3.24 | $3.24 | $2.84 | 101,306,440 |
| 2020-11-24 | $3.25 | $3.28 | $3.25 | $3.26 | $2.86 | 144,481,830 |
| 2020-11-23 | $3.24 | $3.26 | $3.23 | $3.25 | $2.85 | 143,927,370 |
| 2020-11-20 | $3.24 | $3.24 | $3.22 | $3.23 | $2.83 | 80,095,490 |
| 2020-11-19 | $3.24 | $3.25 | $3.23 | $3.24 | $2.84 | 75,105,500 |
| 2020-11-18 | $3.23 | $3.26 | $3.22 | $3.24 | $2.84 | 135,110,130 |
| 2020-11-17 | $3.22 | $3.24 | $3.22 | $3.23 | $2.83 | 77,142,630 |
| 2020-11-16 | $3.22 | $3.23 | $3.21 | $3.23 | $2.83 | 70,930,900 |
| 2020-11-13 | $3.22 | $3.23 | $3.21 | $3.22 | $2.82 | 78,547,650 |
| 2020-11-12 | $3.24 | $3.24 | $3.22 | $3.23 | $2.83 | 97,048,760 |
| 2020-11-11 | $3.22 | $3.25 | $3.22 | $3.24 | $2.84 | 134,703,170 |
| 2020-11-10 | $3.22 | $3.24 | $3.22 | $3.22 | $2.82 | 119,914,570 |
| 2020-11-09 | $3.22 | $3.23 | $3.21 | $3.22 | $2.82 | 112,521,170 |
| 2020-11-06 | $3.21 | $3.22 | $3.20 | $3.21 | $2.81 | 87,720,100 |
| 2020-11-05 | $3.21 | $3.22 | $3.20 | $3.20 | $2.80 | 83,329,170 |
| 2020-11-04 | $3.21 | $3.21 | $3.19 | $3.20 | $2.80 | 77,483,050 |
| 2020-11-03 | $3.19 | $3.21 | $3.19 | $3.20 | $2.80 | 76,821,180 |
| 2020-11-02 | $3.18 | $3.20 | $3.18 | $3.19 | $2.80 | 80,072,000 |
| 2020-10-30 | $3.20 | $3.21 | $3.18 | $3.18 | $2.79 | 97,525,020 |
| 2020-10-29 | $3.20 | $3.20 | $3.19 | $3.19 | $2.80 | 106,362,980 |
| 2020-10-28 | $3.22 | $3.23 | $3.20 | $3.21 | $2.81 | 93,867,760 |
| 2020-10-27 | $3.23 | $3.24 | $3.22 | $3.23 | $2.83 | 102,382,990 |
| 2020-10-26 | $3.24 | $3.24 | $3.22 | $3.24 | $2.84 | 111,092,140 |
| 2020-10-23 | $3.23 | $3.25 | $3.21 | $3.24 | $2.84 | 119,921,490 |
| 2020-10-22 | $3.23 | $3.24 | $3.22 | $3.23 | $2.83 | 86,357,390 |
| 2020-10-21 | $3.21 | $3.24 | $3.20 | $3.24 | $2.84 | 118,911,800 |
| 2020-10-20 | $3.24 | $3.24 | $3.20 | $3.21 | $2.81 | 122,163,810 |
| 2020-10-19 | $3.24 | $3.28 | $3.22 | $3.24 | $2.84 | 246,212,240 |
| 2020-10-16 | $3.21 | $3.24 | $3.20 | $3.23 | $2.83 | 164,966,450 |
| 2020-10-15 | $3.20 | $3.22 | $3.19 | $3.21 | $2.81 | 93,539,150 |
| 2020-10-14 | $3.21 | $3.21 | $3.19 | $3.20 | $2.80 | 90,442,490 |
| 2020-10-13 | $3.23 | $3.24 | $3.20 | $3.21 | $2.81 | 177,298,010 |
| 2020-10-12 | $3.21 | $3.25 | $3.21 | $3.23 | $2.83 | 139,367,140 |
| 2020-10-09 | $3.21 | $3.22 | $3.20 | $3.21 | $2.81 | 87,632,940 |
| 2020-10-08 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2020-10-07 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2020-10-06 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2020-10-05 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2020-10-02 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2020-10-01 | $3.20 | $3.20 | $3.20 | $3.20 | $2.80 | 0 |
| 2020-09-30 | $3.21 | $3.21 | $3.19 | $3.20 | $2.80 | 97,704,240 |
| 2020-09-29 | $3.24 | $3.25 | $3.20 | $3.20 | $2.80 | 95,013,770 |
| 2020-09-28 | $3.20 | $3.26 | $3.19 | $3.24 | $2.84 | 166,977,120 |
| 2020-09-25 | $3.20 | $3.20 | $3.19 | $3.19 | $2.80 | 59,145,330 |
| 2020-09-24 | $3.21 | $3.21 | $3.18 | $3.20 | $2.80 | 90,728,300 |
| 2020-09-23 | $3.21 | $3.22 | $3.20 | $3.21 | $2.81 | 74,147,850 |
| 2020-09-22 | $3.22 | $3.23 | $3.20 | $3.20 | $2.80 | 110,676,080 |
| 2020-09-21 | $3.23 | $3.24 | $3.22 | $3.22 | $2.82 | 88,551,070 |
| 2020-09-18 | $3.21 | $3.24 | $3.20 | $3.24 | $2.84 | 164,056,820 |
| 2020-09-17 | $3.21 | $3.22 | $3.20 | $3.21 | $2.81 | 63,005,030 |
| 2020-09-16 | $3.20 | $3.22 | $3.20 | $3.21 | $2.81 | 63,813,780 |
| 2020-09-15 | $3.20 | $3.22 | $3.20 | $3.21 | $2.81 | 76,982,600 |
| 2020-09-14 | $3.20 | $3.21 | $3.19 | $3.21 | $2.81 | 54,172,060 |
| 2020-09-11 | $3.19 | $3.21 | $3.19 | $3.20 | $2.80 | 93,280,520 |
| 2020-09-10 | $3.22 | $3.22 | $3.19 | $3.20 | $2.80 | 112,616,710 |
| 2020-09-09 | $3.20 | $3.22 | $3.20 | $3.21 | $2.81 | 103,586,860 |
| 2020-09-08 | $3.19 | $3.22 | $3.18 | $3.21 | $2.81 | 109,557,380 |
| 2020-09-07 | $3.20 | $3.21 | $3.18 | $3.19 | $2.80 | 137,981,220 |
| 2020-09-04 | $3.20 | $3.21 | $3.18 | $3.20 | $2.80 | 138,006,080 |
| 2020-09-03 | $3.22 | $3.23 | $3.21 | $3.22 | $2.82 | 120,957,180 |
| 2020-09-02 | $3.25 | $3.26 | $3.21 | $3.22 | $2.82 | 166,473,840 |
| 2020-09-01 | $3.26 | $3.27 | $3.24 | $3.25 | $2.85 | 186,980,770 |
| 2020-08-31 | $3.30 | $3.30 | $3.26 | $3.28 | $2.87 | 223,749,450 |
| 2020-08-28 | $3.27 | $3.30 | $3.26 | $3.30 | $2.89 | 166,296,550 |
| 2020-08-27 | $3.29 | $3.30 | $3.26 | $3.28 | $2.87 | 120,898,010 |
| 2020-08-26 | $3.31 | $3.32 | $3.29 | $3.29 | $2.88 | 136,767,910 |
| 2020-08-25 | $3.33 | $3.33 | $3.31 | $3.32 | $2.91 | 119,539,790 |
| 2020-08-24 | $3.34 | $3.34 | $3.32 | $3.32 | $2.91 | 147,133,320 |
| 2020-08-21 | $3.34 | $3.34 | $3.32 | $3.33 | $2.92 | 89,542,600 |
| 2020-08-20 | $3.34 | $3.35 | $3.32 | $3.33 | $2.92 | 160,997,900 |
| 2020-08-19 | $3.37 | $3.37 | $3.34 | $3.34 | $2.93 | 107,304,330 |
| 2020-08-18 | $3.39 | $3.40 | $3.35 | $3.36 | $2.94 | 154,734,700 |
| 2020-08-17 | $3.35 | $3.41 | $3.34 | $3.40 | $2.98 | 289,881,630 |
| 2020-08-14 | $3.34 | $3.36 | $3.33 | $3.35 | $2.94 | 89,299,680 |
| 2020-08-13 | $3.34 | $3.34 | $3.33 | $3.33 | $2.92 | 84,830,070 |
| 2020-08-12 | $3.35 | $3.35 | $3.32 | $3.34 | $2.93 | 159,124,380 |
| 2020-08-11 | $3.36 | $3.37 | $3.34 | $3.35 | $2.94 | 195,479,860 |
| 2020-08-10 | $3.35 | $3.37 | $3.33 | $3.35 | $2.94 | 119,202,470 |
| 2020-08-07 | $3.36 | $3.36 | $3.33 | $3.34 | $2.93 | 100,998,480 |
| 2020-08-06 | $3.36 | $3.37 | $3.33 | $3.36 | $2.94 | 103,473,820 |
| 2020-08-05 | $3.38 | $3.38 | $3.34 | $3.35 | $2.94 | 89,857,390 |
| 2020-08-04 | $3.35 | $3.39 | $3.33 | $3.38 | $2.96 | 186,109,600 |
| 2020-08-03 | $3.34 | $3.36 | $3.33 | $3.34 | $2.93 | 146,513,010 |
| 2020-07-31 | $3.34 | $3.37 | $3.32 | $3.33 | $2.92 | 142,703,380 |
| 2020-07-30 | $3.36 | $3.37 | $3.34 | $3.34 | $2.93 | 76,850,300 |
| 2020-07-29 | $3.33 | $3.37 | $3.32 | $3.37 | $2.95 | 109,951,780 |
| 2020-07-28 | $3.35 | $3.36 | $3.33 | $3.33 | $2.92 | 83,658,840 |
| 2020-07-27 | $3.36 | $3.37 | $3.33 | $3.33 | $2.92 | 100,620,710 |
| 2020-07-24 | $3.40 | $3.41 | $3.34 | $3.35 | $2.94 | 153,250,600 |
| 2020-07-23 | $3.43 | $3.43 | $3.39 | $3.41 | $2.99 | 120,013,100 |
| 2020-07-22 | $3.43 | $3.47 | $3.43 | $3.43 | $3.01 | 121,308,270 |
| 2020-07-21 | $3.46 | $3.47 | $3.43 | $3.43 | $3.01 | 77,379,910 |
| 2020-07-20 | $3.42 | $3.47 | $3.40 | $3.46 | $3.03 | 129,333,890 |
| 2020-07-17 | $3.41 | $3.42 | $3.39 | $3.41 | $2.99 | 120,005,160 |
| 2020-07-16 | $3.43 | $3.46 | $3.39 | $3.40 | $2.98 | 174,466,020 |
| 2020-07-15 | $3.50 | $3.51 | $3.42 | $3.43 | $3.01 | 211,630,820 |
| 2020-07-14 | $3.69 | $3.71 | $3.66 | $3.67 | $3.05 | 215,297,410 |
| 2020-07-13 | $3.66 | $3.74 | $3.65 | $3.69 | $3.06 | 276,432,400 |
| 2020-07-10 | $3.77 | $3.77 | $3.65 | $3.67 | $3.05 | 243,875,220 |
| 2020-07-09 | $3.81 | $3.82 | $3.75 | $3.77 | $3.13 | 200,180,200 |
| 2020-07-08 | $3.82 | $3.87 | $3.79 | $3.82 | $3.17 | 251,922,430 |
| 2020-07-07 | $3.90 | $3.96 | $3.81 | $3.82 | $3.17 | 274,816,790 |
| 2020-07-06 | $3.64 | $3.89 | $3.64 | $3.87 | $3.21 | 355,984,910 |
| 2020-07-03 | $3.58 | $3.64 | $3.57 | $3.63 | $3.01 | 160,693,550 |
| 2020-07-02 | $3.51 | $3.58 | $3.50 | $3.58 | $2.97 | 147,455,930 |
| 2020-07-01 | $3.48 | $3.51 | $3.47 | $3.50 | $2.91 | 77,164,170 |
| 2020-06-30 | $3.48 | $3.49 | $3.46 | $3.48 | $2.89 | 67,655,020 |
| 2020-06-29 | $3.46 | $3.48 | $3.46 | $3.47 | $2.88 | 67,279,410 |
| 2020-06-26 | $3.46 | $3.46 | $3.46 | $3.46 | $2.87 | 0 |
| 2020-06-25 | $3.46 | $3.46 | $3.46 | $3.46 | $2.87 | 0 |
| 2020-06-24 | $3.45 | $3.47 | $3.44 | $3.46 | $2.87 | 60,827,130 |
| 2020-06-23 | $3.45 | $3.46 | $3.44 | $3.44 | $2.86 | 64,958,380 |
| 2020-06-22 | $3.46 | $3.48 | $3.45 | $3.46 | $2.87 | 59,935,550 |
| 2020-06-19 | $3.47 | $3.48 | $3.45 | $3.47 | $2.88 | 108,288,410 |
| 2020-06-18 | $3.45 | $3.47 | $3.45 | $3.46 | $2.87 | 47,671,000 |
| 2020-06-17 | $3.46 | $3.47 | $3.45 | $3.46 | $2.87 | 35,250,690 |
| 2020-06-16 | $3.46 | $3.47 | $3.44 | $3.47 | $2.88 | 50,479,090 |
| 2020-06-15 | $3.46 | $3.47 | $3.44 | $3.44 | $2.86 | 66,882,560 |
| 2020-06-12 | $3.47 | $3.48 | $3.45 | $3.48 | $2.89 | 61,006,430 |
| 2020-06-11 | $3.50 | $3.50 | $3.48 | $3.48 | $2.89 | 56,824,000 |
| 2020-06-10 | $3.51 | $3.51 | $3.49 | $3.50 | $2.91 | 48,180,230 |
| 2020-06-09 | $3.51 | $3.51 | $3.49 | $3.51 | $2.91 | 41,745,150 |
| 2020-06-08 | $3.50 | $3.51 | $3.49 | $3.51 | $2.91 | 56,278,170 |
| 2020-06-05 | $3.50 | $3.51 | $3.49 | $3.50 | $2.91 | 53,564,320 |
| 2020-06-04 | $3.52 | $3.52 | $3.50 | $3.50 | $2.91 | 49,464,350 |
| 2020-06-03 | $3.50 | $3.52 | $3.49 | $3.50 | $2.91 | 67,851,720 |
| 2020-06-02 | $3.47 | $3.50 | $3.46 | $3.48 | $2.89 | 60,918,670 |
| 2020-06-01 | $3.46 | $3.48 | $3.45 | $3.47 | $2.88 | 55,659,720 |
| 2020-05-29 | $3.46 | $3.47 | $3.45 | $3.45 | $2.86 | 54,873,710 |
| 2020-05-28 | $3.45 | $3.48 | $3.44 | $3.47 | $2.88 | 66,290,670 |
| 2020-05-27 | $3.43 | $3.45 | $3.43 | $3.45 | $2.86 | 52,754,270 |
| 2020-05-26 | $3.44 | $3.45 | $3.43 | $3.43 | $2.85 | 38,100,640 |
| 2020-05-25 | $3.43 | $3.44 | $3.42 | $3.44 | $2.86 | 39,081,350 |
| 2020-05-22 | $3.45 | $3.46 | $3.42 | $3.42 | $2.84 | 70,889,910 |
| 2020-05-21 | $3.47 | $3.47 | $3.45 | $3.45 | $2.86 | 41,472,120 |
| 2020-05-20 | $3.46 | $3.47 | $3.45 | $3.47 | $2.88 | 40,840,080 |
| 2020-05-19 | $3.47 | $3.47 | $3.45 | $3.46 | $2.87 | 42,277,680 |
| 2020-05-18 | $3.45 | $3.47 | $3.44 | $3.45 | $2.86 | 43,838,710 |
| 2020-05-15 | $3.46 | $3.46 | $3.44 | $3.45 | $2.86 | 32,432,590 |
| 2020-05-14 | $3.46 | $3.46 | $3.44 | $3.45 | $2.86 | 35,151,270 |
| 2020-05-13 | $3.45 | $3.47 | $3.44 | $3.46 | $2.87 | 49,438,260 |
| 2020-05-12 | $3.46 | $3.47 | $3.44 | $3.44 | $2.86 | 57,850,860 |
| 2020-05-11 | $3.46 | $3.47 | $3.45 | $3.46 | $2.87 | 42,554,300 |
| 2020-05-08 | $3.45 | $3.47 | $3.44 | $3.46 | $2.87 | 55,756,590 |
| 2020-05-07 | $3.44 | $3.45 | $3.43 | $3.44 | $2.86 | 61,224,700 |
| 2020-05-06 | $3.44 | $3.46 | $3.43 | $3.45 | $2.86 | 94,794,560 |
| 2020-05-05 | $3.48 | $3.48 | $3.48 | $3.48 | $2.89 | 0 |
| 2020-05-04 | $3.48 | $3.48 | $3.48 | $3.48 | $2.89 | 0 |
| 2020-05-01 | $3.48 | $3.48 | $3.48 | $3.48 | $2.89 | 0 |
| 2020-04-30 | $3.46 | $3.49 | $3.46 | $3.48 | $2.89 | 79,563,490 |
| 2020-04-29 | $3.44 | $3.46 | $3.43 | $3.46 | $2.87 | 51,577,180 |
| 2020-04-28 | $3.44 | $3.44 | $3.41 | $3.43 | $2.85 | 65,041,280 |
| 2020-04-27 | $3.43 | $3.46 | $3.43 | $3.44 | $2.86 | 86,038,850 |
| 2020-04-24 | $3.45 | $3.45 | $3.43 | $3.43 | $2.85 | 81,085,440 |
| 2020-04-23 | $3.49 | $3.49 | $3.42 | $3.46 | $2.87 | 180,405,390 |
| 2020-04-22 | $3.55 | $3.58 | $3.52 | $3.53 | $2.93 | 111,362,250 |
| 2020-04-21 | $3.54 | $3.56 | $3.53 | $3.56 | $2.96 | 58,982,170 |
| 2020-04-20 | $3.57 | $3.58 | $3.54 | $3.55 | $2.95 | 77,429,140 |
| 2020-04-17 | $3.56 | $3.59 | $3.54 | $3.58 | $2.97 | 86,726,330 |
| 2020-04-16 | $3.52 | $3.56 | $3.52 | $3.55 | $2.95 | 57,943,530 |
| 2020-04-15 | $3.53 | $3.54 | $3.52 | $3.54 | $2.94 | 57,569,870 |
| 2020-04-14 | $3.52 | $3.54 | $3.51 | $3.53 | $2.93 | 60,784,070 |
| 2020-04-13 | $3.50 | $3.53 | $3.49 | $3.52 | $2.92 | 59,815,470 |
| 2020-04-10 | $3.49 | $3.51 | $3.48 | $3.50 | $2.91 | 65,451,420 |
| 2020-04-09 | $3.50 | $3.50 | $3.49 | $3.49 | $2.90 | 35,858,060 |
| 2020-04-08 | $3.50 | $3.50 | $3.48 | $3.49 | $2.90 | 55,274,500 |
| 2020-04-07 | $3.52 | $3.53 | $3.50 | $3.51 | $2.91 | 82,141,040 |
| 2020-04-06 | $3.49 | $3.49 | $3.49 | $3.49 | $2.90 | 0 |
| 2020-04-03 | $3.49 | $3.50 | $3.48 | $3.49 | $2.90 | 56,193,250 |
| 2020-04-02 | $3.47 | $3.50 | $3.46 | $3.50 | $2.91 | 74,938,270 |
| 2020-04-01 | $3.49 | $3.51 | $3.48 | $3.48 | $2.89 | 66,160,350 |
| 2020-03-31 | $3.53 | $3.54 | $3.48 | $3.48 | $2.89 | 69,618,440 |
| 2020-03-30 | $3.51 | $3.52 | $3.50 | $3.52 | $2.92 | 81,439,040 |
| 2020-03-27 | $3.53 | $3.54 | $3.51 | $3.52 | $2.92 | 70,252,330 |
| 2020-03-26 | $3.50 | $3.53 | $3.49 | $3.51 | $2.91 | 85,419,000 |
| 2020-03-25 | $3.51 | $3.53 | $3.50 | $3.51 | $2.91 | 85,786,720 |
| 2020-03-24 | $3.47 | $3.50 | $3.46 | $3.48 | $2.89 | 93,739,420 |
| 2020-03-23 | $3.48 | $3.48 | $3.43 | $3.44 | $2.86 | 82,294,150 |
| 2020-03-20 | $3.48 | $3.53 | $3.45 | $3.50 | $2.91 | 102,147,700 |
| 2020-03-19 | $3.48 | $3.51 | $3.41 | $3.46 | $2.87 | 120,518,670 |
| 2020-03-18 | $3.55 | $3.56 | $3.50 | $3.50 | $2.91 | 83,510,050 |
| 2020-03-17 | $3.53 | $3.57 | $3.51 | $3.56 | $2.96 | 120,205,930 |
| 2020-03-16 | $3.57 | $3.58 | $3.52 | $3.54 | $2.94 | 109,570,080 |
| 2020-03-13 | $3.52 | $3.58 | $3.51 | $3.56 | $2.96 | 117,275,450 |
| 2020-03-12 | $3.58 | $3.59 | $3.56 | $3.58 | $2.97 | 72,289,220 |
| 2020-03-11 | $3.60 | $3.62 | $3.58 | $3.59 | $2.98 | 90,647,930 |
| 2020-03-10 | $3.56 | $3.61 | $3.56 | $3.59 | $2.98 | 96,838,780 |
| 2020-03-09 | $3.61 | $3.62 | $3.56 | $3.57 | $2.96 | 103,516,540 |
| 2020-03-06 | $3.65 | $3.66 | $3.63 | $3.63 | $3.01 | 80,870,310 |
| 2020-03-05 | $3.64 | $3.67 | $3.64 | $3.66 | $3.04 | 119,456,340 |
| 2020-03-04 | $3.61 | $3.64 | $3.61 | $3.63 | $3.01 | 70,154,640 |
| 2020-03-03 | $3.61 | $3.63 | $3.60 | $3.62 | $3.01 | 111,473,890 |
| 2020-03-02 | $3.56 | $3.62 | $3.56 | $3.60 | $2.99 | 101,095,560 |
| 2020-02-28 | $3.59 | $3.62 | $3.55 | $3.55 | $2.95 | 114,983,660 |
| 2020-02-27 | $3.60 | $3.62 | $3.59 | $3.62 | $3.01 | 68,080,010 |
| 2020-02-26 | $3.55 | $3.61 | $3.54 | $3.60 | $2.99 | 120,176,820 |
| 2020-02-25 | $3.57 | $3.58 | $3.56 | $3.57 | $2.96 | 95,682,940 |
| 2020-02-24 | $3.60 | $3.61 | $3.59 | $3.59 | $2.98 | 77,909,430 |
| 2020-02-21 | $3.61 | $3.63 | $3.61 | $3.62 | $3.01 | 79,939,220 |
| 2020-02-20 | $3.61 | $3.64 | $3.59 | $3.63 | $3.01 | 94,257,860 |
| 2020-02-19 | $3.59 | $3.63 | $3.58 | $3.60 | $2.99 | 92,675,110 |
| 2020-02-18 | $3.59 | $3.61 | $3.58 | $3.58 | $2.97 | 80,301,140 |
| 2020-02-17 | $3.56 | $3.61 | $3.55 | $3.60 | $2.99 | 91,339,330 |
| 2020-02-14 | $3.52 | $3.57 | $3.52 | $3.56 | $2.96 | 65,554,030 |
| 2020-02-13 | $3.54 | $3.55 | $3.53 | $3.53 | $2.93 | 74,629,670 |
| 2020-02-12 | $3.53 | $3.55 | $3.52 | $3.54 | $2.94 | 76,960,660 |
| 2020-02-11 | $3.51 | $3.54 | $3.50 | $3.53 | $2.93 | 100,772,030 |
| 2020-02-10 | $3.49 | $3.51 | $3.48 | $3.50 | $2.91 | 77,310,680 |
| 2020-02-07 | $3.49 | $3.51 | $3.48 | $3.51 | $2.91 | 74,715,350 |
| 2020-02-06 | $3.52 | $3.52 | $3.48 | $3.51 | $2.91 | 112,348,590 |
| 2020-02-05 | $3.50 | $3.52 | $3.47 | $3.50 | $2.91 | 108,677,730 |
| 2020-02-04 | $3.42 | $3.53 | $3.41 | $3.50 | $2.91 | 170,584,500 |
| 2020-02-03 | $3.41 | $3.52 | $3.36 | $3.43 | $2.85 | 261,517,420 |
| 2020-01-31 | $3.61 | $3.61 | $3.61 | $3.61 | $3.00 | 0 |
| 2020-01-30 | $3.61 | $3.61 | $3.61 | $3.61 | $3.00 | 0 |
| 2020-01-29 | $3.61 | $3.61 | $3.61 | $3.61 | $3.00 | 0 |
| 2020-01-28 | $3.61 | $3.61 | $3.61 | $3.61 | $3.00 | 0 |
| 2020-01-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.00 | 0 |
| 2020-01-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.00 | 0 |
| 2020-01-23 | $3.64 | $3.64 | $3.60 | $3.61 | $3.00 | 141,334,870 |
| 2020-01-22 | $3.64 | $3.65 | $3.62 | $3.64 | $3.02 | 99,882,030 |
| 2020-01-21 | $3.65 | $3.66 | $3.64 | $3.64 | $3.02 | 103,256,950 |
| 2020-01-20 | $3.65 | $3.67 | $3.64 | $3.66 | $3.04 | 67,632,660 |
| 2020-01-17 | $3.65 | $3.67 | $3.65 | $3.65 | $3.03 | 64,248,570 |
| 2020-01-16 | $3.68 | $3.68 | $3.65 | $3.65 | $3.03 | 88,394,110 |
| 2020-01-15 | $3.70 | $3.70 | $3.66 | $3.67 | $3.05 | 67,766,270 |
| 2020-01-14 | $3.70 | $3.71 | $3.69 | $3.69 | $3.06 | 73,315,610 |
| 2020-01-13 | $3.70 | $3.70 | $3.68 | $3.70 | $3.07 | 53,730,490 |
| 2020-01-10 | $3.69 | $3.70 | $3.68 | $3.69 | $3.06 | 53,833,450 |
| 2020-01-09 | $3.71 | $3.71 | $3.68 | $3.69 | $3.06 | 74,971,440 |
| 2020-01-08 | $3.71 | $3.71 | $3.68 | $3.69 | $3.06 | 104,278,760 |
| 2020-01-07 | $3.69 | $3.74 | $3.69 | $3.72 | $3.09 | 156,523,820 |
| 2020-01-06 | $3.70 | $3.72 | $3.68 | $3.69 | $3.06 | 137,108,520 |
| 2020-01-03 | $3.73 | $3.73 | $3.70 | $3.71 | $3.08 | 85,738,410 |
| 2020-01-02 | $3.71 | $3.74 | $3.70 | $3.72 | $3.09 | 138,991,000 |
| 2020-01-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.06 | 0 |
| 2019-12-31 | $3.69 | $3.70 | $3.68 | $3.69 | $3.06 | 74,262,420 |
| 2019-12-30 | $3.68 | $3.71 | $3.66 | $3.71 | $3.08 | 130,539,870 |
| 2019-12-27 | $3.67 | $3.70 | $3.67 | $3.69 | $3.06 | 97,404,130 |
| 2019-12-26 | $3.66 | $3.68 | $3.65 | $3.68 | $3.06 | 60,351,620 |
| 2019-12-25 | $3.67 | $3.68 | $3.65 | $3.66 | $3.04 | 59,704,350 |
| 2019-12-24 | $3.67 | $3.68 | $3.66 | $3.67 | $3.05 | 34,121,260 |
| 2019-12-23 | $3.70 | $3.70 | $3.66 | $3.67 | $3.05 | 84,147,650 |
| 2019-12-20 | $3.68 | $3.70 | $3.68 | $3.70 | $3.07 | 67,926,410 |
| 2019-12-19 | $3.67 | $3.70 | $3.66 | $3.69 | $3.06 | 79,690,380 |
| 2019-12-18 | $3.69 | $3.70 | $3.67 | $3.67 | $3.05 | 85,297,450 |
| 2019-12-17 | $3.65 | $3.72 | $3.63 | $3.68 | $3.06 | 178,951,710 |
| 2019-12-16 | $3.65 | $3.66 | $3.63 | $3.65 | $3.03 | 92,863,950 |
| 2019-12-13 | $3.62 | $3.66 | $3.61 | $3.65 | $3.03 | 132,599,690 |
| 2019-12-12 | $3.62 | $3.62 | $3.60 | $3.61 | $3.00 | 59,741,960 |
| 2019-12-11 | $3.62 | $3.62 | $3.61 | $3.61 | $3.00 | 43,595,770 |
| 2019-12-10 | $3.61 | $3.62 | $3.60 | $3.61 | $3.00 | 62,571,830 |
| 2019-12-09 | $3.63 | $3.63 | $3.61 | $3.62 | $3.01 | 65,100,320 |
| 2019-12-06 | $3.62 | $3.63 | $3.61 | $3.62 | $3.01 | 48,199,680 |
| 2019-12-05 | $3.61 | $3.62 | $3.60 | $3.62 | $3.01 | 39,001,450 |
| 2019-12-04 | $3.60 | $3.61 | $3.60 | $3.60 | $2.99 | 61,316,940 |
| 2019-12-03 | $3.62 | $3.62 | $3.60 | $3.61 | $3.00 | 80,111,210 |
| 2019-12-02 | $3.64 | $3.64 | $3.62 | $3.62 | $3.01 | 61,565,550 |
| 2019-11-29 | $3.65 | $3.65 | $3.62 | $3.63 | $3.01 | 80,189,820 |
| 2019-11-28 | $3.66 | $3.66 | $3.64 | $3.65 | $3.03 | 52,741,530 |
| 2019-11-27 | $3.67 | $3.67 | $3.65 | $3.66 | $3.04 | 47,606,200 |
| 2019-11-26 | $3.66 | $3.68 | $3.64 | $3.67 | $3.05 | 149,997,060 |
| 2019-11-25 | $3.61 | $3.66 | $3.61 | $3.65 | $3.03 | 85,133,200 |
| 2019-11-22 | $3.63 | $3.64 | $3.61 | $3.61 | $3.00 | 90,147,950 |
| 2019-11-21 | $3.62 | $3.63 | $3.60 | $3.63 | $3.01 | 72,167,230 |
| 2019-11-20 | $3.62 | $3.63 | $3.62 | $3.62 | $3.01 | 58,736,560 |
| 2019-11-19 | $3.61 | $3.64 | $3.61 | $3.63 | $3.01 | 80,867,710 |
| 2019-11-18 | $3.61 | $3.63 | $3.59 | $3.62 | $3.01 | 77,563,850 |
| 2019-11-15 | $3.62 | $3.63 | $3.60 | $3.61 | $3.00 | 89,514,010 |
| 2019-11-14 | $3.65 | $3.65 | $3.61 | $3.62 | $3.01 | 77,996,460 |
| 2019-11-13 | $3.65 | $3.66 | $3.63 | $3.65 | $3.03 | 77,263,350 |
| 2019-11-12 | $3.65 | $3.66 | $3.63 | $3.66 | $3.04 | 65,733,060 |
| 2019-11-11 | $3.67 | $3.67 | $3.64 | $3.64 | $3.02 | 101,767,900 |
| 2019-11-08 | $3.74 | $3.74 | $3.67 | $3.68 | $3.06 | 133,310,110 |
| 2019-11-07 | $3.74 | $3.75 | $3.72 | $3.73 | $3.10 | 86,378,240 |
| 2019-11-06 | $3.71 | $3.75 | $3.70 | $3.74 | $3.11 | 128,984,630 |
| 2019-11-05 | $3.70 | $3.74 | $3.68 | $3.72 | $3.09 | 165,559,810 |
| 2019-11-04 | $3.70 | $3.72 | $3.68 | $3.70 | $3.07 | 117,974,300 |
| 2019-11-01 | $3.70 | $3.71 | $3.67 | $3.70 | $3.07 | 94,679,750 |
| 2019-10-31 | $3.69 | $3.70 | $3.67 | $3.70 | $3.07 | 95,024,020 |
| 2019-10-30 | $3.69 | $3.70 | $3.68 | $3.69 | $3.06 | 61,038,410 |
| 2019-10-29 | $3.71 | $3.72 | $3.68 | $3.69 | $3.06 | 81,634,180 |
| 2019-10-28 | $3.73 | $3.75 | $3.70 | $3.71 | $3.08 | 87,077,380 |
| 2019-10-25 | $3.75 | $3.75 | $3.70 | $3.73 | $3.10 | 99,577,220 |
| 2019-10-24 | $3.71 | $3.77 | $3.70 | $3.75 | $3.11 | 160,378,560 |
| 2019-10-23 | $3.69 | $3.72 | $3.68 | $3.71 | $3.08 | 108,846,630 |
| 2019-10-22 | $3.70 | $3.70 | $3.67 | $3.69 | $3.06 | 60,662,990 |
| 2019-10-21 | $3.65 | $3.69 | $3.65 | $3.69 | $3.06 | 72,708,060 |
| 2019-10-18 | $3.69 | $3.71 | $3.65 | $3.66 | $3.04 | 85,352,930 |
| 2019-10-17 | $3.69 | $3.70 | $3.68 | $3.68 | $3.06 | 60,614,160 |
| 2019-10-16 | $3.70 | $3.74 | $3.68 | $3.69 | $3.06 | 129,162,800 |
| 2019-10-15 | $3.68 | $3.70 | $3.66 | $3.68 | $3.06 | 147,314,160 |
| 2019-10-14 | $3.65 | $3.72 | $3.64 | $3.67 | $3.05 | 230,123,800 |
| 2019-10-11 | $3.61 | $3.64 | $3.60 | $3.64 | $3.02 | 94,323,810 |
| 2019-10-10 | $3.61 | $3.62 | $3.59 | $3.60 | $2.99 | 77,403,360 |
| 2019-10-09 | $3.58 | $3.63 | $3.58 | $3.62 | $3.01 | 80,175,290 |
| 2019-10-08 | $3.58 | $3.61 | $3.58 | $3.60 | $2.99 | 80,046,740 |
| 2019-10-07 | $3.58 | $3.58 | $3.58 | $3.58 | $2.97 | 0 |
| 2019-10-04 | $3.58 | $3.58 | $3.58 | $3.58 | $2.97 | 0 |
| 2019-10-03 | $3.58 | $3.58 | $3.58 | $3.58 | $2.97 | 0 |
| 2019-10-02 | $3.58 | $3.58 | $3.58 | $3.58 | $2.97 | 0 |
| 2019-10-01 | $3.58 | $3.58 | $3.58 | $3.58 | $2.97 | 0 |
| 2019-09-30 | $3.59 | $3.61 | $3.58 | $3.58 | $2.97 | 75,877,960 |
| 2019-09-27 | $3.61 | $3.61 | $3.57 | $3.60 | $2.99 | 96,375,890 |
| 2019-09-26 | $3.60 | $3.63 | $3.59 | $3.61 | $3.00 | 105,534,970 |
| 2019-09-25 | $3.60 | $3.61 | $3.58 | $3.59 | $2.98 | 57,636,690 |
| 2019-09-24 | $3.61 | $3.62 | $3.60 | $3.60 | $2.99 | 45,802,030 |
| 2019-09-23 | $3.61 | $3.62 | $3.59 | $3.60 | $2.99 | 59,755,390 |
| 2019-09-20 | $3.62 | $3.63 | $3.60 | $3.61 | $3.00 | 110,878,050 |
| 2019-09-19 | $3.61 | $3.62 | $3.59 | $3.61 | $3.00 | 65,529,750 |
| 2019-09-18 | $3.63 | $3.63 | $3.60 | $3.60 | $2.99 | 66,258,760 |
| 2019-09-17 | $3.65 | $3.66 | $3.61 | $3.62 | $3.01 | 74,391,930 |
| 2019-09-16 | $3.66 | $3.66 | $3.64 | $3.66 | $3.04 | 65,908,030 |
| 2019-09-13 | $3.66 | $3.66 | $3.66 | $3.66 | $3.04 | 0 |
| 2019-09-12 | $3.67 | $3.67 | $3.65 | $3.66 | $3.04 | 68,494,510 |
| 2019-09-11 | $3.63 | $3.66 | $3.62 | $3.66 | $3.04 | 101,453,380 |
| 2019-09-10 | $3.63 | $3.64 | $3.60 | $3.62 | $3.01 | 69,503,430 |
| 2019-09-09 | $3.65 | $3.66 | $3.62 | $3.63 | $3.01 | 87,435,330 |
| 2019-09-06 | $3.64 | $3.64 | $3.61 | $3.63 | $3.01 | 67,689,680 |
| 2019-09-05 | $3.60 | $3.65 | $3.60 | $3.62 | $3.01 | 131,523,690 |
| 2019-09-04 | $3.55 | $3.60 | $3.54 | $3.60 | $2.99 | 134,434,140 |
| 2019-09-03 | $3.54 | $3.56 | $3.54 | $3.55 | $2.95 | 81,668,620 |
| 2019-09-02 | $3.53 | $3.55 | $3.53 | $3.54 | $2.94 | 81,675,660 |
| 2019-08-30 | $3.55 | $3.55 | $3.52 | $3.53 | $2.93 | 71,807,860 |
| 2019-08-29 | $3.54 | $3.55 | $3.52 | $3.53 | $2.93 | 57,765,110 |
| 2019-08-28 | $3.56 | $3.56 | $3.53 | $3.54 | $2.94 | 57,789,440 |
| 2019-08-27 | $3.53 | $3.57 | $3.52 | $3.57 | $2.96 | 107,435,700 |
| 2019-08-26 | $3.51 | $3.54 | $3.51 | $3.52 | $2.92 | 100,693,440 |
| 2019-08-23 | $3.55 | $3.55 | $3.53 | $3.54 | $2.94 | 56,802,280 |
| 2019-08-22 | $3.56 | $3.57 | $3.54 | $3.54 | $2.94 | 37,705,060 |
| 2019-08-21 | $3.56 | $3.56 | $3.54 | $3.55 | $2.95 | 35,047,990 |
| 2019-08-20 | $3.57 | $3.58 | $3.55 | $3.56 | $2.96 | 75,211,960 |
| 2019-08-19 | $3.57 | $3.58 | $3.52 | $3.58 | $2.97 | 123,136,400 |
| 2019-08-16 | $3.58 | $3.58 | $3.55 | $3.57 | $2.96 | 52,767,070 |
| 2019-08-15 | $3.54 | $3.58 | $3.53 | $3.58 | $2.97 | 61,462,100 |
| 2019-08-14 | $3.60 | $3.61 | $3.57 | $3.57 | $2.96 | 49,395,410 |
| 2019-08-13 | $3.57 | $3.58 | $3.56 | $3.58 | $2.97 | 52,308,970 |
| 2019-08-12 | $3.56 | $3.59 | $3.55 | $3.58 | $2.97 | 58,497,320 |
| 2019-08-09 | $3.55 | $3.57 | $3.54 | $3.56 | $2.96 | 80,175,900 |
| 2019-08-08 | $3.53 | $3.55 | $3.52 | $3.54 | $2.94 | 95,153,570 |
| 2019-08-07 | $3.54 | $3.55 | $3.52 | $3.52 | $2.92 | 79,794,820 |
| 2019-08-06 | $3.54 | $3.55 | $3.51 | $3.53 | $2.93 | 134,882,200 |
| 2019-08-05 | $3.63 | $3.63 | $3.57 | $3.58 | $2.97 | 118,093,790 |
| 2019-08-02 | $3.65 | $3.65 | $3.63 | $3.64 | $3.02 | 101,216,390 |
| 2019-08-01 | $3.70 | $3.71 | $3.67 | $3.68 | $3.06 | 99,103,830 |
| 2019-07-31 | $3.71 | $3.71 | $3.70 | $3.71 | $3.08 | 57,045,670 |
| 2019-07-30 | $3.70 | $3.72 | $3.69 | $3.72 | $3.09 | 83,479,350 |
| 2019-07-29 | $3.70 | $3.71 | $3.69 | $3.70 | $3.07 | 60,386,310 |
| 2019-07-26 | $3.69 | $3.71 | $3.69 | $3.70 | $3.07 | 58,545,230 |
| 2019-07-25 | $3.70 | $3.71 | $3.69 | $3.70 | $3.07 | 82,325,060 |
| 2019-07-24 | $3.70 | $3.71 | $3.69 | $3.69 | $3.06 | 71,884,540 |
| 2019-07-23 | $3.67 | $3.70 | $3.66 | $3.69 | $3.06 | 81,869,420 |
| 2019-07-22 | $3.68 | $3.69 | $3.66 | $3.67 | $3.05 | 88,148,600 |
| 2019-07-19 | $3.66 | $3.68 | $3.65 | $3.67 | $3.05 | 86,278,290 |
| 2019-07-18 | $3.66 | $3.67 | $3.65 | $3.65 | $3.03 | 64,286,240 |
| 2019-07-17 | $3.68 | $3.69 | $3.67 | $3.67 | $3.05 | 60,406,640 |
| 2019-07-16 | $3.70 | $3.70 | $3.68 | $3.69 | $3.06 | 62,744,970 |
| 2019-07-15 | $3.71 | $3.72 | $3.67 | $3.70 | $3.07 | 102,349,660 |
| 2019-07-12 | $3.71 | $3.72 | $3.70 | $3.72 | $3.09 | 87,635,210 |
| 2019-07-11 | $3.71 | $3.72 | $3.70 | $3.71 | $3.08 | 53,431,970 |
| 2019-07-10 | $3.71 | $3.71 | $3.69 | $3.70 | $3.07 | 59,344,980 |
| 2019-07-09 | $3.71 | $3.72 | $3.70 | $3.71 | $3.08 | 70,448,640 |
| 2019-07-08 | $3.74 | $3.75 | $3.70 | $3.71 | $3.08 | 145,783,200 |
| 2019-07-05 | $3.76 | $3.77 | $3.72 | $3.75 | $3.11 | 130,696,770 |
| 2019-07-04 | $3.77 | $3.78 | $3.75 | $3.77 | $3.13 | 86,753,500 |
| 2019-07-03 | $3.77 | $3.78 | $3.75 | $3.77 | $3.13 | 107,708,780 |
| 2019-07-02 | $3.75 | $3.77 | $3.75 | $3.77 | $3.13 | 96,159,570 |
| 2019-07-01 | $3.77 | $3.78 | $3.75 | $3.76 | $3.12 | 120,910,320 |
| 2019-06-28 | $3.75 | $3.75 | $3.72 | $3.74 | $3.11 | 74,833,320 |
| 2019-06-27 | $3.75 | $3.77 | $3.74 | $3.75 | $3.11 | 101,014,090 |
| 2019-06-26 | $3.75 | $3.75 | $3.73 | $3.74 | $3.11 | 78,718,330 |
| 2019-06-25 | $3.78 | $3.79 | $3.74 | $3.75 | $3.11 | 112,023,250 |
| 2019-06-24 | $3.77 | $3.78 | $3.75 | $3.78 | $3.14 | 80,072,020 |
| 2019-06-21 | $3.80 | $3.82 | $3.77 | $3.77 | $3.13 | 170,551,340 |
| 2019-06-20 | $3.78 | $3.82 | $3.77 | $3.81 | $3.16 | 162,854,960 |
| 2019-06-19 | $3.79 | $3.81 | $3.77 | $3.78 | $3.14 | 136,494,230 |
| 2019-06-18 | $3.75 | $3.76 | $3.73 | $3.76 | $3.12 | 66,274,060 |
| 2019-06-17 | $3.74 | $3.75 | $3.72 | $3.74 | $3.11 | 59,317,440 |
| 2019-06-14 | $3.74 | $3.74 | $3.72 | $3.73 | $3.10 | 67,299,790 |
| 2019-06-13 | $3.73 | $3.75 | $3.71 | $3.73 | $3.10 | 77,923,150 |
| 2019-06-12 | $3.75 | $3.75 | $3.72 | $3.73 | $3.10 | 86,914,650 |
| 2019-06-11 | $3.75 | $3.77 | $3.74 | $3.76 | $3.12 | 120,278,730 |
| 2019-06-10 | $3.72 | $3.76 | $3.72 | $3.74 | $3.11 | 96,124,290 |
| 2019-06-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.09 | 0 |
| 2019-06-06 | $3.73 | $3.74 | $3.71 | $3.72 | $3.09 | 81,681,600 |
| 2019-06-05 | $3.71 | $3.74 | $3.70 | $3.72 | $3.09 | 92,962,230 |
| 2019-06-04 | $3.70 | $3.70 | $3.68 | $3.70 | $3.07 | 74,396,510 |
| 2019-06-03 | $3.71 | $3.71 | $3.67 | $3.70 | $3.07 | 146,338,600 |
| 2019-05-31 | $3.89 | $3.91 | $3.86 | $3.88 | $3.07 | 173,862,810 |
| 2019-05-30 | $3.85 | $3.89 | $3.84 | $3.89 | $3.08 | 170,193,780 |
| 2019-05-29 | $3.83 | $3.87 | $3.82 | $3.84 | $3.04 | 139,384,390 |
| 2019-05-28 | $3.81 | $3.85 | $3.81 | $3.84 | $3.04 | 145,516,110 |
| 2019-05-27 | $3.79 | $3.83 | $3.78 | $3.81 | $3.02 | 133,006,020 |
| 2019-05-24 | $3.78 | $3.81 | $3.76 | $3.79 | $3.00 | 177,698,770 |
| 2019-05-23 | $3.80 | $3.84 | $3.74 | $3.79 | $3.00 | 328,154,100 |
| 2019-05-22 | $3.80 | $3.83 | $3.79 | $3.81 | $3.02 | 105,388,640 |
| 2019-05-21 | $3.78 | $3.83 | $3.78 | $3.80 | $3.01 | 139,061,950 |
| 2019-05-20 | $3.73 | $3.87 | $3.71 | $3.82 | $3.02 | 441,253,910 |
| 2019-05-17 | $3.77 | $3.78 | $3.73 | $3.73 | $2.95 | 130,094,800 |
| 2019-05-16 | $3.73 | $3.81 | $3.71 | $3.78 | $2.99 | 270,499,190 |
| 2019-05-15 | $3.70 | $3.80 | $3.69 | $3.75 | $2.97 | 238,268,490 |
| 2019-05-14 | $3.68 | $3.71 | $3.68 | $3.68 | $2.91 | 124,221,340 |
| 2019-05-13 | $3.72 | $3.78 | $3.65 | $3.71 | $2.94 | 299,116,010 |
| 2019-05-10 | $3.71 | $3.77 | $3.70 | $3.75 | $2.97 | 133,876,560 |
| 2019-05-09 | $3.71 | $3.73 | $3.69 | $3.69 | $2.92 | 131,393,020 |
| 2019-05-08 | $3.74 | $3.75 | $3.71 | $3.72 | $2.95 | 140,695,380 |
| 2019-05-07 | $3.79 | $3.80 | $3.75 | $3.78 | $2.99 | 160,177,510 |
| 2019-05-06 | $3.85 | $3.85 | $3.75 | $3.78 | $2.99 | 279,492,780 |
| 2019-05-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.08 | 0 |
| 2019-05-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.08 | 0 |
| 2019-05-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.08 | 0 |
| 2019-04-30 | $3.89 | $3.90 | $3.85 | $3.89 | $3.08 | 120,255,840 |
| 2019-04-29 | $3.87 | $3.91 | $3.86 | $3.89 | $3.08 | 130,328,140 |
| 2019-04-26 | $3.87 | $3.89 | $3.84 | $3.86 | $3.06 | 188,107,820 |
| 2019-04-25 | $3.90 | $3.91 | $3.87 | $3.89 | $3.08 | 180,266,000 |
| 2019-04-24 | $3.96 | $3.96 | $3.88 | $3.91 | $3.10 | 158,482,960 |
| 2019-04-23 | $3.93 | $3.97 | $3.92 | $3.95 | $3.13 | 179,567,180 |
| 2019-04-22 | $4.04 | $4.05 | $3.92 | $3.93 | $3.11 | 196,012,730 |
| 2019-04-19 | $4.01 | $4.04 | $4.00 | $4.03 | $3.19 | 140,395,220 |
| 2019-04-18 | $4.02 | $4.05 | $3.98 | $4.00 | $3.17 | 132,160,420 |
| 2019-04-17 | $4.00 | $4.06 | $3.96 | $4.03 | $3.19 | 265,886,150 |
| 2019-04-16 | $3.88 | $4.01 | $3.86 | $4.00 | $3.17 | 415,015,280 |
| 2019-04-15 | $3.91 | $3.97 | $3.89 | $3.89 | $3.08 | 252,187,410 |
| 2019-04-12 | $3.87 | $3.89 | $3.85 | $3.87 | $3.06 | 120,418,220 |
| 2019-04-11 | $3.86 | $3.88 | $3.84 | $3.86 | $3.06 | 167,400,040 |
| 2019-04-10 | $3.86 | $3.88 | $3.83 | $3.86 | $3.06 | 153,702,100 |
| 2019-04-09 | $3.89 | $3.90 | $3.86 | $3.87 | $3.06 | 144,118,100 |
| 2019-04-08 | $3.91 | $3.96 | $3.87 | $3.90 | $3.09 | 257,090,800 |
| 2019-04-05 | $3.89 | $3.89 | $3.89 | $3.89 | $3.08 | 0 |
| 2019-04-04 | $3.85 | $3.89 | $3.84 | $3.89 | $3.08 | 227,900,780 |
| 2019-04-03 | $3.81 | $3.85 | $3.79 | $3.84 | $3.04 | 160,388,260 |
| 2019-04-02 | $3.84 | $3.86 | $3.81 | $3.83 | $3.03 | 189,184,490 |
| 2019-04-01 | $3.79 | $3.85 | $3.78 | $3.83 | $3.03 | 258,230,670 |
| 2019-03-29 | $3.71 | $3.79 | $3.71 | $3.77 | $2.98 | 179,117,500 |
| 2019-03-28 | $3.72 | $3.73 | $3.69 | $3.71 | $2.94 | 108,703,120 |
| 2019-03-27 | $3.73 | $3.75 | $3.72 | $3.73 | $2.95 | 105,866,050 |
| 2019-03-26 | $3.75 | $3.75 | $3.71 | $3.72 | $2.95 | 125,003,510 |
| 2019-03-25 | $3.78 | $3.79 | $3.73 | $3.73 | $2.95 | 188,080,680 |
| 2019-03-22 | $3.80 | $3.82 | $3.78 | $3.80 | $3.01 | 141,956,120 |
| 2019-03-21 | $3.80 | $3.82 | $3.79 | $3.79 | $3.00 | 171,372,360 |
| 2019-03-20 | $3.81 | $3.82 | $3.77 | $3.79 | $3.00 | 164,894,160 |
| 2019-03-19 | $3.84 | $3.85 | $3.80 | $3.81 | $3.02 | 160,159,930 |
| 2019-03-18 | $3.79 | $3.84 | $3.77 | $3.84 | $3.04 | 213,022,130 |
| 2019-03-15 | $3.79 | $3.82 | $3.78 | $3.79 | $3.00 | 151,803,480 |
| 2019-03-14 | $3.80 | $3.83 | $3.77 | $3.79 | $3.00 | 128,965,600 |
| 2019-03-13 | $3.83 | $3.84 | $3.78 | $3.80 | $3.01 | 159,160,940 |
| 2019-03-12 | $3.79 | $3.87 | $3.79 | $3.83 | $3.03 | 247,338,280 |
| 2019-03-11 | $3.74 | $3.81 | $3.74 | $3.79 | $3.00 | 198,105,840 |
| 2019-03-08 | $3.87 | $3.87 | $3.75 | $3.75 | $2.97 | 302,637,260 |
| 2019-03-07 | $3.93 | $3.93 | $3.88 | $3.89 | $3.08 | 251,371,620 |
| 2019-03-06 | $3.89 | $3.93 | $3.88 | $3.93 | $3.11 | 219,450,430 |
| 2019-03-05 | $3.90 | $3.92 | $3.88 | $3.90 | $3.09 | 225,733,760 |
| 2019-03-04 | $3.92 | $4.00 | $3.92 | $3.92 | $3.10 | 386,545,490 |
| 2019-03-01 | $3.85 | $3.91 | $3.82 | $3.90 | $3.09 | 215,845,870 |
| 2019-02-28 | $3.88 | $3.88 | $3.83 | $3.84 | $3.04 | 182,378,550 |
| 2019-02-27 | $3.84 | $3.94 | $3.83 | $3.88 | $3.07 | 331,536,960 |
| 2019-02-26 | $3.87 | $3.90 | $3.82 | $3.84 | $3.04 | 354,221,870 |
| 2019-02-25 | $3.70 | $3.90 | $3.70 | $3.88 | $3.07 | 460,836,860 |
| 2019-02-22 | $3.66 | $3.70 | $3.64 | $3.69 | $2.92 | 144,160,670 |
| 2019-02-21 | $3.68 | $3.70 | $3.66 | $3.67 | $2.91 | 125,340,310 |
| 2019-02-20 | $3.69 | $3.70 | $3.66 | $3.68 | $2.91 | 101,399,410 |
| 2019-02-19 | $3.69 | $3.72 | $3.67 | $3.68 | $2.91 | 148,027,180 |
| 2019-02-18 | $3.67 | $3.71 | $3.65 | $3.70 | $2.93 | 153,724,350 |
| 2019-02-15 | $3.69 | $3.70 | $3.64 | $3.65 | $2.89 | 122,834,770 |
| 2019-02-14 | $3.72 | $3.72 | $3.69 | $3.70 | $2.93 | 122,324,080 |
| 2019-02-13 | $3.69 | $3.72 | $3.68 | $3.72 | $2.95 | 185,743,680 |
| 2019-02-12 | $3.67 | $3.70 | $3.66 | $3.68 | $2.91 | 127,368,150 |
| 2019-02-11 | $3.66 | $3.67 | $3.63 | $3.67 | $2.91 | 113,443,770 |
| 2019-02-08 | $3.68 | $3.68 | $3.68 | $3.68 | $2.91 | 0 |
| 2019-02-07 | $3.68 | $3.68 | $3.68 | $3.68 | $2.91 | 0 |
| 2019-02-06 | $3.68 | $3.68 | $3.68 | $3.68 | $2.91 | 0 |
| 2019-02-05 | $3.68 | $3.68 | $3.68 | $3.68 | $2.91 | 0 |
| 2019-02-04 | $3.68 | $3.68 | $3.68 | $3.68 | $2.91 | 0 |
| 2019-02-01 | $3.69 | $3.69 | $3.65 | $3.68 | $2.91 | 126,516,340 |
| 2019-01-31 | $3.64 | $3.70 | $3.63 | $3.68 | $2.91 | 164,124,820 |
| 2019-01-30 | $3.64 | $3.65 | $3.62 | $3.63 | $2.87 | 90,165,060 |
| 2019-01-29 | $3.62 | $3.65 | $3.60 | $3.64 | $2.88 | 131,001,100 |
| 2019-01-28 | $3.63 | $3.66 | $3.61 | $3.61 | $2.86 | 124,104,870 |
| 2019-01-25 | $3.60 | $3.63 | $3.59 | $3.62 | $2.87 | 152,447,060 |
| 2019-01-24 | $3.57 | $3.59 | $3.56 | $3.59 | $2.84 | 98,673,990 |
| 2019-01-23 | $3.56 | $3.58 | $3.55 | $3.57 | $2.83 | 67,818,280 |
| 2019-01-22 | $3.57 | $3.58 | $3.55 | $3.56 | $2.82 | 105,596,630 |
| 2019-01-21 | $3.57 | $3.59 | $3.56 | $3.57 | $2.83 | 147,846,940 |
| 2019-01-18 | $3.54 | $3.58 | $3.53 | $3.56 | $2.82 | 168,732,640 |
| 2019-01-17 | $3.53 | $3.55 | $3.51 | $3.53 | $2.79 | 123,676,250 |
| 2019-01-16 | $3.52 | $3.53 | $3.50 | $3.52 | $2.79 | 86,618,480 |
| 2019-01-15 | $3.51 | $3.53 | $3.50 | $3.52 | $2.79 | 98,282,610 |
| 2019-01-14 | $3.53 | $3.54 | $3.49 | $3.50 | $2.77 | 110,368,570 |
| 2019-01-11 | $3.53 | $3.54 | $3.52 | $3.53 | $2.79 | 77,248,900 |
| 2019-01-10 | $3.54 | $3.55 | $3.51 | $3.52 | $2.79 | 117,058,160 |
| 2019-01-09 | $3.54 | $3.58 | $3.54 | $3.55 | $2.81 | 132,123,730 |
| 2019-01-08 | $3.57 | $3.58 | $3.52 | $3.54 | $2.80 | 116,524,410 |
| 2019-01-07 | $3.59 | $3.60 | $3.55 | $3.57 | $2.83 | 119,228,980 |
| 2019-01-04 | $3.53 | $3.59 | $3.52 | $3.58 | $2.83 | 123,496,510 |
| 2019-01-03 | $3.54 | $3.57 | $3.52 | $3.55 | $2.81 | 97,030,390 |
| 2019-01-02 | $3.62 | $3.63 | $3.53 | $3.54 | $2.80 | 122,878,990 |
| 2019-01-01 | $3.61 | $3.61 | $3.61 | $3.61 | $2.86 | 0 |
| 2018-12-31 | $3.61 | $3.61 | $3.61 | $3.61 | $2.86 | 0 |
| 2018-12-28 | $3.64 | $3.66 | $3.61 | $3.61 | $2.86 | 108,887,790 |
| 2018-12-27 | $3.63 | $3.66 | $3.63 | $3.63 | $2.87 | 158,587,900 |
| 2018-12-26 | $3.61 | $3.63 | $3.60 | $3.63 | $2.87 | 93,084,470 |
| 2018-12-25 | $3.58 | $3.63 | $3.56 | $3.61 | $2.86 | 140,661,230 |
| 2018-12-24 | $3.56 | $3.60 | $3.55 | $3.59 | $2.84 | 84,948,290 |
| 2018-12-21 | $3.54 | $3.57 | $3.52 | $3.57 | $2.83 | 113,530,060 |
| 2018-12-20 | $3.58 | $3.58 | $3.52 | $3.56 | $2.82 | 117,437,740 |
| 2018-12-19 | $3.60 | $3.60 | $3.57 | $3.58 | $2.83 | 57,165,710 |
| 2018-12-18 | $3.59 | $3.61 | $3.57 | $3.59 | $2.84 | 70,663,130 |
| 2018-12-17 | $3.58 | $3.61 | $3.57 | $3.61 | $2.86 | 69,953,700 |
| 2018-12-14 | $3.60 | $3.60 | $3.58 | $3.58 | $2.83 | 80,859,760 |
| 2018-12-13 | $3.59 | $3.62 | $3.57 | $3.60 | $2.85 | 66,510,370 |
| 2018-12-12 | $3.58 | $3.59 | $3.57 | $3.59 | $2.84 | 47,860,200 |
| 2018-12-11 | $3.57 | $3.58 | $3.56 | $3.57 | $2.83 | 50,892,680 |
| 2018-12-10 | $3.59 | $3.60 | $3.56 | $3.57 | $2.83 | 71,477,890 |
| 2018-12-07 | $3.61 | $3.61 | $3.59 | $3.60 | $2.85 | 32,524,590 |
| 2018-12-06 | $3.63 | $3.64 | $3.59 | $3.61 | $2.86 | 70,206,910 |
| 2018-12-05 | $3.63 | $3.65 | $3.63 | $3.64 | $2.88 | 56,800,280 |
| 2018-12-04 | $3.65 | $3.66 | $3.64 | $3.66 | $2.90 | 60,339,860 |
| 2018-12-03 | $3.64 | $3.67 | $3.63 | $3.65 | $2.89 | 119,871,050 |
| 2018-11-30 | $3.58 | $3.61 | $3.58 | $3.61 | $2.86 | 66,155,250 |
| 2018-11-29 | $3.61 | $3.62 | $3.58 | $3.59 | $2.84 | 54,474,090 |
| 2018-11-28 | $3.58 | $3.62 | $3.58 | $3.60 | $2.85 | 59,010,990 |
| 2018-11-27 | $3.61 | $3.61 | $3.58 | $3.58 | $2.83 | 58,508,790 |
| 2018-11-26 | $3.59 | $3.62 | $3.59 | $3.60 | $2.85 | 84,541,380 |
| 2018-11-23 | $3.60 | $3.62 | $3.58 | $3.59 | $2.84 | 84,850,030 |
| 2018-11-22 | $3.62 | $3.62 | $3.59 | $3.61 | $2.86 | 48,039,500 |
| 2018-11-21 | $3.59 | $3.62 | $3.58 | $3.61 | $2.86 | 62,489,310 |
| 2018-11-20 | $3.63 | $3.63 | $3.60 | $3.60 | $2.85 | 91,952,490 |
| 2018-11-19 | $3.61 | $3.64 | $3.60 | $3.64 | $2.88 | 102,766,920 |
| 2018-11-16 | $3.60 | $3.62 | $3.58 | $3.60 | $2.85 | 132,210,480 |
| 2018-11-15 | $3.57 | $3.60 | $3.57 | $3.60 | $2.85 | 107,738,760 |
| 2018-11-14 | $3.62 | $3.62 | $3.56 | $3.58 | $2.83 | 129,822,510 |
| 2018-11-13 | $3.58 | $3.63 | $3.58 | $3.62 | $2.87 | 110,553,220 |
| 2018-11-12 | $3.59 | $3.62 | $3.58 | $3.61 | $2.86 | 88,761,120 |
| 2018-11-09 | $3.66 | $3.66 | $3.59 | $3.59 | $2.84 | 160,733,180 |
| 2018-11-08 | $3.68 | $3.69 | $3.66 | $3.67 | $2.91 | 69,605,030 |
| 2018-11-07 | $3.67 | $3.69 | $3.65 | $3.66 | $2.90 | 90,057,050 |
| 2018-11-06 | $3.68 | $3.68 | $3.64 | $3.66 | $2.90 | 102,952,790 |
| 2018-11-05 | $3.69 | $3.70 | $3.66 | $3.68 | $2.91 | 142,746,390 |
| 2018-11-02 | $3.70 | $3.72 | $3.68 | $3.71 | $2.94 | 193,124,030 |
| 2018-11-01 | $3.72 | $3.73 | $3.67 | $3.67 | $2.91 | 141,777,300 |
| 2018-10-31 | $3.74 | $3.75 | $3.70 | $3.72 | $2.95 | 131,228,350 |
| 2018-10-30 | $3.70 | $3.75 | $3.70 | $3.74 | $2.96 | 175,224,350 |
| 2018-10-29 | $3.71 | $3.75 | $3.67 | $3.70 | $2.93 | 160,352,720 |
| 2018-10-26 | $3.71 | $3.73 | $3.68 | $3.71 | $2.94 | 134,101,950 |
| 2018-10-25 | $3.63 | $3.71 | $3.62 | $3.71 | $2.94 | 124,111,430 |
| 2018-10-24 | $3.62 | $3.73 | $3.62 | $3.68 | $2.91 | 198,592,760 |
| 2018-10-23 | $3.68 | $3.69 | $3.61 | $3.62 | $2.87 | 157,134,530 |
| 2018-10-22 | $3.62 | $3.72 | $3.61 | $3.70 | $2.93 | 240,687,220 |
| 2018-10-19 | $3.50 | $3.62 | $3.49 | $3.61 | $2.86 | 183,244,590 |
| 2018-10-18 | $3.53 | $3.55 | $3.51 | $3.52 | $2.79 | 119,812,610 |
| 2018-10-17 | $3.54 | $3.55 | $3.50 | $3.54 | $2.80 | 120,474,210 |
| 2018-10-16 | $3.51 | $3.54 | $3.50 | $3.51 | $2.78 | 93,122,390 |
| 2018-10-15 | $3.54 | $3.54 | $3.50 | $3.50 | $2.77 | 92,730,470 |
| 2018-10-12 | $3.49 | $3.55 | $3.48 | $3.55 | $2.81 | 150,389,950 |
| 2018-10-11 | $3.54 | $3.56 | $3.46 | $3.50 | $2.77 | 208,608,360 |
| 2018-10-10 | $3.60 | $3.62 | $3.58 | $3.60 | $2.85 | 95,679,580 |
| 2018-10-09 | $3.61 | $3.62 | $3.58 | $3.59 | $2.84 | 115,433,280 |
| 2018-10-08 | $3.66 | $3.66 | $3.59 | $3.62 | $2.87 | 183,874,850 |
| 2018-10-05 | $3.72 | $3.72 | $3.72 | $3.72 | $2.95 | 0 |
| 2018-10-04 | $3.72 | $3.72 | $3.72 | $3.72 | $2.95 | 0 |
| 2018-10-03 | $3.72 | $3.72 | $3.72 | $3.72 | $2.95 | 0 |
| 2018-10-02 | $3.72 | $3.72 | $3.72 | $3.72 | $2.95 | 0 |
| 2018-10-01 | $3.72 | $3.72 | $3.72 | $3.72 | $2.95 | 0 |
| 2018-09-28 | $3.68 | $3.75 | $3.67 | $3.72 | $2.95 | 198,535,300 |
| 2018-09-27 | $3.67 | $3.68 | $3.64 | $3.68 | $2.91 | 94,309,600 |
| 2018-09-26 | $3.65 | $3.71 | $3.64 | $3.68 | $2.91 | 184,827,920 |
| 2018-09-25 | $3.65 | $3.67 | $3.63 | $3.65 | $2.89 | 120,282,560 |
| 2018-09-24 | $3.68 | $3.68 | $3.68 | $3.68 | $2.91 | 0 |
| 2018-09-21 | $3.57 | $3.69 | $3.56 | $3.68 | $2.91 | 256,087,050 |
| 2018-09-20 | $3.58 | $3.60 | $3.54 | $3.57 | $2.83 | 143,555,430 |
| 2018-09-19 | $3.55 | $3.58 | $3.54 | $3.56 | $2.82 | 104,385,710 |
| 2018-09-18 | $3.53 | $3.55 | $3.51 | $3.55 | $2.81 | 81,880,380 |
| 2018-09-17 | $3.53 | $3.54 | $3.51 | $3.52 | $2.79 | 55,208,740 |
| 2018-09-14 | $3.54 | $3.55 | $3.53 | $3.54 | $2.80 | 69,449,610 |
| 2018-09-13 | $3.51 | $3.54 | $3.50 | $3.54 | $2.80 | 88,918,600 |
| 2018-09-12 | $3.50 | $3.51 | $3.47 | $3.49 | $2.76 | 75,600,960 |
| 2018-09-11 | $3.51 | $3.53 | $3.49 | $3.51 | $2.78 | 72,634,900 |
| 2018-09-10 | $3.50 | $3.53 | $3.49 | $3.52 | $2.79 | 76,078,180 |
| 2018-09-07 | $3.50 | $3.53 | $3.50 | $3.51 | $2.78 | 57,669,420 |
| 2018-09-06 | $3.53 | $3.54 | $3.50 | $3.50 | $2.77 | 69,714,580 |
| 2018-09-05 | $3.57 | $3.58 | $3.53 | $3.53 | $2.79 | 87,115,510 |
| 2018-09-04 | $3.55 | $3.59 | $3.53 | $3.58 | $2.83 | 95,791,220 |
| 2018-09-03 | $3.55 | $3.56 | $3.53 | $3.55 | $2.81 | 71,575,950 |
| 2018-08-31 | $3.54 | $3.58 | $3.53 | $3.55 | $2.81 | 148,487,140 |
| 2018-08-30 | $3.56 | $3.57 | $3.53 | $3.53 | $2.79 | 68,599,840 |
| 2018-08-29 | $3.55 | $3.56 | $3.54 | $3.56 | $2.82 | 69,168,720 |
| 2018-08-28 | $3.55 | $3.58 | $3.55 | $3.56 | $2.82 | 82,308,640 |
| 2018-08-27 | $3.54 | $3.56 | $3.53 | $3.55 | $2.81 | 120,249,350 |
| 2018-08-24 | $3.50 | $3.57 | $3.48 | $3.53 | $2.79 | 109,416,480 |
| 2018-08-23 | $3.50 | $3.52 | $3.48 | $3.50 | $2.77 | 60,185,060 |
| 2018-08-22 | $3.51 | $3.52 | $3.48 | $3.50 | $2.77 | 39,755,910 |
| 2018-08-21 | $3.50 | $3.54 | $3.48 | $3.52 | $2.79 | 84,802,580 |
| 2018-08-20 | $3.46 | $3.50 | $3.45 | $3.50 | $2.77 | 85,970,060 |
| 2018-08-17 | $3.48 | $3.48 | $3.44 | $3.45 | $2.73 | 65,935,710 |
| 2018-08-16 | $3.43 | $3.48 | $3.42 | $3.47 | $2.75 | 92,831,290 |
| 2018-08-15 | $3.50 | $3.51 | $3.45 | $3.45 | $2.73 | 99,712,340 |
| 2018-08-14 | $3.50 | $3.51 | $3.47 | $3.51 | $2.78 | 79,333,780 |
| 2018-08-13 | $3.52 | $3.53 | $3.46 | $3.50 | $2.77 | 118,773,770 |
| 2018-08-10 | $3.56 | $3.57 | $3.53 | $3.54 | $2.80 | 67,591,510 |
| 2018-08-09 | $3.52 | $3.57 | $3.51 | $3.56 | $2.82 | 102,750,660 |
| 2018-08-08 | $3.55 | $3.56 | $3.52 | $3.53 | $2.79 | 83,709,850 |
| 2018-08-07 | $3.51 | $3.56 | $3.50 | $3.56 | $2.82 | 107,787,250 |
| 2018-08-06 | $3.49 | $3.55 | $3.49 | $3.51 | $2.78 | 127,335,790 |
| 2018-08-03 | $3.49 | $3.53 | $3.47 | $3.49 | $2.76 | 81,158,870 |
| 2018-08-02 | $3.55 | $3.56 | $3.47 | $3.49 | $2.76 | 154,285,810 |
| 2018-08-01 | $3.62 | $3.66 | $3.56 | $3.56 | $2.82 | 136,788,650 |
| 2018-07-31 | $3.59 | $3.63 | $3.56 | $3.62 | $2.87 | 137,729,680 |
| 2018-07-30 | $3.56 | $3.60 | $3.55 | $3.60 | $2.85 | 135,535,410 |
| 2018-07-27 | $3.56 | $3.57 | $3.54 | $3.56 | $2.82 | 74,406,730 |
| 2018-07-26 | $3.60 | $3.62 | $3.55 | $3.57 | $2.83 | 110,668,300 |
| 2018-07-25 | $3.61 | $3.62 | $3.58 | $3.59 | $2.84 | 96,287,080 |
| 2018-07-24 | $3.58 | $3.64 | $3.57 | $3.60 | $2.85 | 179,271,350 |
| 2018-07-23 | $3.53 | $3.61 | $3.51 | $3.59 | $2.84 | 184,749,800 |
| 2018-07-20 | $3.45 | $3.58 | $3.44 | $3.55 | $2.81 | 190,067,900 |
| 2018-07-19 | $3.47 | $3.47 | $3.43 | $3.45 | $2.73 | 81,732,210 |
| 2018-07-18 | $3.49 | $3.52 | $3.46 | $3.46 | $2.74 | 114,395,140 |
| 2018-07-17 | $3.50 | $3.50 | $3.46 | $3.48 | $2.76 | 72,455,070 |
| 2018-07-16 | $3.56 | $3.56 | $3.48 | $3.50 | $2.77 | 115,951,440 |
| 2018-07-13 | $3.62 | $3.62 | $3.55 | $3.56 | $2.82 | 133,183,730 |
| 2018-07-12 | $3.71 | $3.80 | $3.70 | $3.79 | $2.86 | 153,194,790 |
| 2018-07-11 | $3.67 | $3.73 | $3.66 | $3.72 | $2.81 | 106,748,670 |
| 2018-07-10 | $3.76 | $3.77 | $3.71 | $3.73 | $2.82 | 121,670,060 |
| 2018-07-09 | $3.61 | $3.77 | $3.60 | $3.75 | $2.83 | 159,554,050 |
| 2018-07-06 | $3.58 | $3.63 | $3.56 | $3.60 | $2.72 | 93,056,430 |
| 2018-07-05 | $3.53 | $3.59 | $3.52 | $3.58 | $2.71 | 112,429,920 |
| 2018-07-04 | $3.50 | $3.55 | $3.49 | $3.53 | $2.67 | 80,555,150 |
| 2018-07-03 | $3.46 | $3.51 | $3.46 | $3.51 | $2.65 | 114,461,960 |
| 2018-07-02 | $3.60 | $3.61 | $3.44 | $3.47 | $2.62 | 145,803,210 |
| 2018-06-29 | $3.57 | $3.62 | $3.56 | $3.61 | $2.73 | 78,389,560 |
| 2018-06-28 | $3.59 | $3.61 | $3.55 | $3.56 | $2.69 | 110,412,890 |
| 2018-06-27 | $3.64 | $3.65 | $3.56 | $3.62 | $2.74 | 137,303,830 |
| 2018-06-26 | $3.68 | $3.68 | $3.60 | $3.65 | $2.76 | 151,873,570 |
| 2018-06-25 | $3.75 | $3.76 | $3.68 | $3.70 | $2.80 | 99,775,390 |
| 2018-06-22 | $3.72 | $3.74 | $3.71 | $3.74 | $2.83 | 63,539,340 |
| 2018-06-21 | $3.73 | $3.76 | $3.72 | $3.74 | $2.83 | 95,451,770 |
| 2018-06-20 | $3.75 | $3.75 | $3.72 | $3.73 | $2.82 | 98,579,950 |
| 2018-06-19 | $3.73 | $3.78 | $3.71 | $3.76 | $2.84 | 335,329,330 |
| 2018-06-18 | $3.75 | $3.75 | $3.75 | $3.75 | $2.83 | 0 |
| 2018-06-15 | $3.73 | $3.76 | $3.72 | $3.75 | $2.83 | 129,398,520 |
| 2018-06-14 | $3.71 | $3.74 | $3.70 | $3.73 | $2.82 | 96,141,110 |
| 2018-06-13 | $3.74 | $3.74 | $3.70 | $3.73 | $2.82 | 73,616,350 |
| 2018-06-12 | $3.73 | $3.75 | $3.72 | $3.74 | $2.83 | 51,286,080 |
| 2018-06-11 | $3.73 | $3.74 | $3.71 | $3.74 | $2.83 | 60,560,750 |
| 2018-06-08 | $3.77 | $3.78 | $3.73 | $3.74 | $2.83 | 112,333,060 |
| 2018-06-07 | $3.78 | $3.80 | $3.77 | $3.78 | $2.86 | 84,225,860 |
| 2018-06-06 | $3.79 | $3.79 | $3.76 | $3.77 | $2.85 | 71,798,630 |
| 2018-06-05 | $3.79 | $3.80 | $3.77 | $3.79 | $2.86 | 65,414,180 |
| 2018-06-04 | $3.77 | $3.80 | $3.76 | $3.79 | $2.86 | 92,607,280 |
| 2018-06-01 | $3.76 | $3.78 | $3.74 | $3.76 | $2.84 | 113,555,580 |
| 2018-05-31 | $3.78 | $3.78 | $3.75 | $3.77 | $2.85 | 150,295,780 |
| 2018-05-30 | $3.80 | $3.80 | $3.76 | $3.76 | $2.84 | 91,484,490 |
| 2018-05-29 | $3.80 | $3.84 | $3.76 | $3.83 | $2.89 | 123,283,930 |
| 2018-05-28 | $3.81 | $3.83 | $3.78 | $3.82 | $2.89 | 73,992,570 |
| 2018-05-25 | $3.81 | $3.83 | $3.80 | $3.82 | $2.89 | 85,670,360 |
| 2018-05-24 | $3.84 | $3.85 | $3.80 | $3.81 | $2.88 | 85,537,510 |
| 2018-05-23 | $3.87 | $3.87 | $3.84 | $3.84 | $2.90 | 90,073,430 |
| 2018-05-22 | $3.91 | $3.91 | $3.85 | $3.88 | $2.93 | 110,949,470 |
| 2018-05-21 | $3.91 | $3.93 | $3.89 | $3.91 | $2.95 | 91,052,400 |
| 2018-05-18 | $3.85 | $3.90 | $3.84 | $3.90 | $2.95 | 96,945,480 |
| 2018-05-17 | $3.85 | $3.86 | $3.84 | $3.85 | $2.91 | 60,375,250 |
| 2018-05-16 | $3.88 | $3.88 | $3.85 | $3.85 | $2.91 | 80,893,510 |
| 2018-05-15 | $3.91 | $3.91 | $3.87 | $3.89 | $2.94 | 79,131,370 |
| 2018-05-14 | $3.90 | $3.93 | $3.88 | $3.90 | $2.95 | 147,699,300 |
| 2018-05-11 | $3.89 | $3.92 | $3.87 | $3.90 | $2.95 | 110,250,120 |
| 2018-05-10 | $3.88 | $3.90 | $3.86 | $3.88 | $2.93 | 60,892,350 |
| 2018-05-09 | $3.87 | $3.88 | $3.85 | $3.88 | $2.93 | 70,743,580 |
| 2018-05-08 | $3.83 | $3.89 | $3.82 | $3.87 | $2.92 | 171,027,140 |
| 2018-05-07 | $3.81 | $3.84 | $3.79 | $3.83 | $2.89 | 93,844,250 |
| 2018-05-04 | $3.81 | $3.82 | $3.80 | $3.80 | $2.87 | 72,547,350 |
| 2018-05-03 | $3.80 | $3.83 | $3.79 | $3.82 | $2.89 | 110,036,800 |
| 2018-05-02 | $3.83 | $3.85 | $3.79 | $3.81 | $2.88 | 151,693,260 |
| 2018-05-01 | $3.82 | $3.82 | $3.82 | $3.82 | $2.89 | 0 |
| 2018-04-30 | $3.82 | $3.82 | $3.82 | $3.82 | $2.89 | 0 |
| 2018-04-27 | $3.80 | $3.82 | $3.77 | $3.82 | $2.89 | 84,345,290 |
| 2018-04-26 | $3.81 | $3.81 | $3.76 | $3.79 | $2.86 | 124,128,900 |
| 2018-04-25 | $3.82 | $3.83 | $3.79 | $3.80 | $2.87 | 91,253,970 |
| 2018-04-24 | $3.78 | $3.86 | $3.78 | $3.84 | $2.90 | 175,527,900 |
| 2018-04-23 | $3.76 | $3.80 | $3.76 | $3.78 | $2.86 | 88,217,840 |
| 2018-04-20 | $3.78 | $3.79 | $3.74 | $3.78 | $2.86 | 135,579,570 |
| 2018-04-19 | $3.78 | $3.81 | $3.77 | $3.79 | $2.86 | 114,325,810 |
| 2018-04-18 | $3.81 | $3.81 | $3.76 | $3.78 | $2.86 | 149,872,070 |
| 2018-04-17 | $3.77 | $3.80 | $3.75 | $3.76 | $2.84 | 123,344,290 |
| 2018-04-16 | $3.85 | $3.86 | $3.76 | $3.77 | $2.85 | 272,866,020 |
| 2018-04-13 | $3.95 | $3.95 | $3.86 | $3.87 | $2.92 | 172,782,460 |
| 2018-04-12 | $3.95 | $3.96 | $3.90 | $3.91 | $2.95 | 173,853,030 |
| 2018-04-11 | $3.93 | $4.01 | $3.90 | $3.97 | $3.00 | 364,744,090 |
| 2018-04-10 | $3.85 | $3.94 | $3.83 | $3.93 | $2.97 | 206,772,750 |
| 2018-04-09 | $3.84 | $3.86 | $3.82 | $3.85 | $2.91 | 141,443,800 |
| 2018-04-06 | $3.85 | $3.85 | $3.85 | $3.85 | $2.91 | 0 |
| 2018-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $2.91 | 0 |
| 2018-04-04 | $3.87 | $3.89 | $3.85 | $3.85 | $2.91 | 135,965,340 |
| 2018-04-03 | $3.85 | $3.89 | $3.83 | $3.88 | $2.93 | 166,574,530 |
| 2018-04-02 | $3.93 | $3.94 | $3.87 | $3.88 | $2.93 | 240,752,600 |
| 2018-03-30 | $3.99 | $3.99 | $3.91 | $3.93 | $2.97 | 314,510,870 |
| 2018-03-29 | $3.96 | $4.02 | $3.91 | $3.99 | $3.01 | 264,695,810 |
| 2018-03-28 | $3.93 | $4.00 | $3.93 | $3.96 | $2.99 | 190,874,640 |
| 2018-03-27 | $4.03 | $4.04 | $3.93 | $3.97 | $3.00 | 296,175,450 |
| 2018-03-26 | $4.08 | $4.09 | $3.96 | $3.99 | $3.01 | 221,206,460 |
| 2018-03-23 | $4.11 | $4.13 | $4.03 | $4.12 | $3.11 | 362,184,420 |
| 2018-03-22 | $4.16 | $4.18 | $4.13 | $4.17 | $3.15 | 123,067,250 |
| 2018-03-21 | $4.17 | $4.19 | $4.16 | $4.17 | $3.15 | 120,687,370 |
| 2018-03-20 | $4.12 | $4.18 | $4.11 | $4.17 | $3.15 | 106,648,870 |
| 2018-03-19 | $4.13 | $4.14 | $4.12 | $4.13 | $3.12 | 68,412,890 |
| 2018-03-16 | $4.17 | $4.18 | $4.13 | $4.13 | $3.12 | 125,189,300 |
| 2018-03-15 | $4.15 | $4.19 | $4.15 | $4.17 | $3.15 | 113,539,380 |
| 2018-03-14 | $4.18 | $4.19 | $4.15 | $4.17 | $3.15 | 120,185,930 |
| 2018-03-13 | $4.18 | $4.24 | $4.18 | $4.19 | $3.17 | 183,275,310 |
| 2018-03-12 | $4.20 | $4.21 | $4.16 | $4.17 | $3.15 | 199,125,460 |
| 2018-03-09 | $4.20 | $4.22 | $4.16 | $4.18 | $3.16 | 133,135,970 |
| 2018-03-08 | $4.22 | $4.22 | $4.18 | $4.20 | $3.17 | 108,062,990 |
| 2018-03-07 | $4.21 | $4.27 | $4.20 | $4.22 | $3.19 | 214,924,820 |
| 2018-03-06 | $4.17 | $4.21 | $4.13 | $4.19 | $3.17 | 186,832,760 |
| 2018-03-05 | $4.16 | $4.19 | $4.12 | $4.16 | $3.14 | 146,334,120 |
| 2018-03-02 | $4.20 | $4.20 | $4.14 | $4.17 | $3.15 | 180,303,450 |
| 2018-03-01 | $4.20 | $4.26 | $4.19 | $4.22 | $3.19 | 160,800,180 |
| 2018-02-28 | $4.27 | $4.28 | $4.21 | $4.23 | $3.20 | 185,142,260 |
| 2018-02-27 | $4.40 | $4.40 | $4.30 | $4.32 | $3.26 | 249,535,790 |
| 2018-02-26 | $4.42 | $4.48 | $4.36 | $4.40 | $3.32 | 227,218,720 |
| 2018-02-23 | $4.39 | $4.40 | $4.34 | $4.39 | $3.32 | 146,326,730 |
| 2018-02-22 | $4.34 | $4.40 | $4.34 | $4.37 | $3.30 | 179,012,660 |
| 2018-02-21 | $4.28 | $4.28 | $4.28 | $4.28 | $3.23 | 0 |
| 2018-02-20 | $4.28 | $4.28 | $4.28 | $4.28 | $3.23 | 0 |
| 2018-02-19 | $4.28 | $4.28 | $4.28 | $4.28 | $3.23 | 0 |
| 2018-02-16 | $4.28 | $4.28 | $4.28 | $4.28 | $3.23 | 0 |
| 2018-02-15 | $4.28 | $4.28 | $4.28 | $4.28 | $3.23 | 0 |
| 2018-02-14 | $4.27 | $4.30 | $4.22 | $4.28 | $3.23 | 135,004,810 |
| 2018-02-13 | $4.24 | $4.35 | $4.23 | $4.28 | $3.23 | 260,623,030 |
| 2018-02-12 | $4.25 | $4.30 | $4.19 | $4.21 | $3.18 | 251,989,530 |
| 2018-02-09 | $4.30 | $4.34 | $4.12 | $4.29 | $3.24 | 563,912,950 |
| 2018-02-08 | $4.52 | $4.54 | $4.33 | $4.42 | $3.34 | 496,423,600 |
| 2018-02-07 | $4.82 | $4.87 | $4.52 | $4.59 | $3.47 | 658,177,130 |
| 2018-02-06 | $4.69 | $4.85 | $4.65 | $4.76 | $3.60 | 703,750,080 |
| 2018-02-05 | $4.51 | $4.78 | $4.51 | $4.76 | $3.60 | 468,941,570 |
| 2018-02-02 | $4.58 | $4.60 | $4.51 | $4.58 | $3.46 | 264,277,290 |
| 2018-02-01 | $4.53 | $4.65 | $4.52 | $4.63 | $3.50 | 410,340,910 |
| 2018-01-31 | $4.46 | $4.55 | $4.45 | $4.54 | $3.43 | 278,851,280 |
| 2018-01-30 | $4.57 | $4.61 | $4.47 | $4.48 | $3.39 | 277,361,630 |
| 2018-01-29 | $4.67 | $4.75 | $4.57 | $4.60 | $3.48 | 379,823,880 |
| 2018-01-26 | $4.61 | $4.73 | $4.56 | $4.65 | $3.51 | 430,495,880 |
| 2018-01-25 | $4.66 | $4.69 | $4.52 | $4.63 | $3.50 | 359,508,520 |
| 2018-01-24 | $4.71 | $4.79 | $4.62 | $4.69 | $3.54 | 544,722,870 |
| 2018-01-23 | $4.40 | $4.71 | $4.38 | $4.68 | $3.54 | 705,910,600 |
| 2018-01-22 | $4.37 | $4.52 | $4.35 | $4.40 | $3.32 | 507,314,900 |
| 2018-01-19 | $4.43 | $4.51 | $4.36 | $4.40 | $3.32 | 645,322,530 |
| 2018-01-18 | $4.27 | $4.36 | $4.24 | $4.36 | $3.29 | 636,379,660 |
| 2018-01-17 | $4.23 | $4.34 | $4.23 | $4.24 | $3.20 | 376,880,810 |
| 2018-01-16 | $4.17 | $4.23 | $4.16 | $4.22 | $3.19 | 260,245,140 |
| 2018-01-15 | $4.10 | $4.20 | $4.09 | $4.18 | $3.16 | 397,763,980 |
| 2018-01-12 | $4.09 | $4.12 | $4.07 | $4.09 | $3.09 | 190,736,290 |
| 2018-01-11 | $4.03 | $4.10 | $4.03 | $4.09 | $3.09 | 244,796,530 |
| 2018-01-10 | $3.97 | $4.04 | $3.96 | $4.03 | $3.05 | 346,812,530 |
| 2018-01-09 | $4.01 | $4.01 | $3.95 | $3.96 | $2.99 | 201,349,420 |
| 2018-01-08 | $3.98 | $4.02 | $3.98 | $4.01 | $3.03 | 226,438,630 |
| 2018-01-05 | $4.00 | $4.01 | $3.96 | $3.98 | $3.01 | 222,938,100 |
| 2018-01-04 | $4.00 | $4.03 | $3.97 | $4.00 | $3.02 | 223,487,210 |
| 2018-01-03 | $3.97 | $4.02 | $3.96 | $4.00 | $3.02 | 178,528,370 |
| 2018-01-02 | $3.98 | $4.05 | $3.93 | $3.98 | $3.01 | 414,507,860 |
| 2018-01-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.00 | 0 |
| 2017-12-29 | $3.94 | $3.99 | $3.93 | $3.97 | $3.00 | 194,608,180 |
| 2017-12-28 | $3.90 | $3.95 | $3.90 | $3.93 | $2.97 | 143,919,530 |
| 2017-12-27 | $3.95 | $3.98 | $3.89 | $3.92 | $2.96 | 156,134,040 |
| 2017-12-26 | $3.92 | $3.97 | $3.91 | $3.95 | $2.98 | 143,002,940 |
| 2017-12-25 | $3.90 | $3.94 | $3.90 | $3.92 | $2.96 | 147,146,900 |
| 2017-12-22 | $3.91 | $3.91 | $3.89 | $3.90 | $2.95 | 66,592,170 |
| 2017-12-21 | $3.90 | $3.92 | $3.89 | $3.90 | $2.95 | 108,653,450 |
| 2017-12-20 | $3.90 | $3.92 | $3.88 | $3.90 | $2.95 | 136,958,370 |
| 2017-12-19 | $3.87 | $3.90 | $3.86 | $3.89 | $2.94 | 115,783,800 |
| 2017-12-18 | $3.88 | $3.89 | $3.85 | $3.86 | $2.92 | 78,621,370 |
| 2017-12-15 | $3.90 | $3.90 | $3.86 | $3.86 | $2.92 | 99,984,740 |
| 2017-12-14 | $3.91 | $3.93 | $3.88 | $3.89 | $2.94 | 93,644,140 |
| 2017-12-13 | $3.88 | $3.91 | $3.87 | $3.90 | $2.95 | 112,343,130 |
| 2017-12-12 | $3.93 | $3.93 | $3.88 | $3.88 | $2.93 | 73,759,340 |
| 2017-12-11 | $3.92 | $3.93 | $3.90 | $3.93 | $2.97 | 106,676,790 |
| 2017-12-08 | $3.94 | $3.94 | $3.91 | $3.92 | $2.96 | 96,399,900 |
| 2017-12-07 | $3.96 | $3.96 | $3.91 | $3.94 | $2.98 | 128,137,490 |
| 2017-12-06 | $3.98 | $4.00 | $3.94 | $3.96 | $2.99 | 157,911,560 |
| 2017-12-05 | $3.92 | $4.02 | $3.90 | $3.98 | $3.01 | 353,241,210 |
| 2017-12-04 | $3.92 | $3.93 | $3.89 | $3.92 | $2.96 | 115,384,380 |
| 2017-12-01 | $3.93 | $3.95 | $3.89 | $3.92 | $2.96 | 162,834,080 |
| 2017-11-30 | $3.93 | $3.95 | $3.90 | $3.93 | $2.97 | 131,279,060 |
| 2017-11-29 | $3.92 | $3.95 | $3.88 | $3.93 | $2.97 | 162,378,690 |
| 2017-11-28 | $3.93 | $3.94 | $3.89 | $3.92 | $2.96 | 158,778,830 |
| 2017-11-27 | $3.99 | $3.99 | $3.90 | $3.95 | $2.98 | 303,061,900 |
| 2017-11-24 | $3.99 | $4.03 | $3.96 | $4.00 | $3.02 | 182,082,350 |
| 2017-11-23 | $4.02 | $4.07 | $3.97 | $4.00 | $3.02 | 328,517,390 |
| 2017-11-22 | $3.94 | $4.04 | $3.93 | $4.03 | $3.05 | 404,924,420 |
| 2017-11-21 | $3.94 | $3.98 | $3.91 | $3.92 | $2.96 | 323,580,990 |
| 2017-11-20 | $3.91 | $3.96 | $3.89 | $3.94 | $2.98 | 231,886,810 |
| 2017-11-17 | $3.85 | $3.94 | $3.84 | $3.92 | $2.96 | 330,936,170 |
| 2017-11-16 | $3.87 | $3.87 | $3.83 | $3.84 | $2.90 | 108,908,230 |
| 2017-11-15 | $3.87 | $3.88 | $3.85 | $3.87 | $2.92 | 111,491,390 |
| 2017-11-14 | $3.87 | $3.88 | $3.85 | $3.88 | $2.93 | 139,877,830 |
| 2017-11-13 | $3.86 | $3.91 | $3.84 | $3.89 | $2.94 | 322,815,370 |
| 2017-11-10 | $3.92 | $3.92 | $3.84 | $3.87 | $2.92 | 201,625,140 |
| 2017-11-09 | $3.94 | $3.95 | $3.91 | $3.92 | $2.96 | 89,770,080 |
| 2017-11-08 | $3.92 | $3.95 | $3.90 | $3.95 | $2.98 | 184,329,320 |
| 2017-11-07 | $3.87 | $3.93 | $3.86 | $3.91 | $2.95 | 174,326,480 |
| 2017-11-06 | $3.86 | $3.88 | $3.84 | $3.87 | $2.92 | 158,281,670 |
| 2017-11-03 | $3.88 | $3.89 | $3.84 | $3.88 | $2.93 | 234,837,450 |
| 2017-11-02 | $3.90 | $3.91 | $3.85 | $3.89 | $2.94 | 225,153,440 |
| 2017-11-01 | $3.94 | $3.95 | $3.89 | $3.91 | $2.95 | 285,153,070 |
| 2017-10-31 | $4.02 | $4.02 | $3.93 | $3.94 | $2.98 | 260,204,600 |
| 2017-10-30 | $4.03 | $4.07 | $4.01 | $4.05 | $3.06 | 188,781,620 |
| 2017-10-27 | $3.99 | $4.06 | $3.98 | $4.03 | $3.05 | 220,048,190 |
| 2017-10-26 | $4.07 | $4.08 | $3.97 | $4.00 | $3.02 | 328,393,010 |
| 2017-10-25 | $4.12 | $4.13 | $4.05 | $4.07 | $3.08 | 142,433,210 |
| 2017-10-24 | $4.11 | $4.14 | $4.11 | $4.12 | $3.11 | 98,371,240 |
| 2017-10-23 | $4.16 | $4.17 | $4.11 | $4.11 | $3.11 | 116,656,940 |
| 2017-10-20 | $4.17 | $4.18 | $4.15 | $4.17 | $3.15 | 78,301,270 |
| 2017-10-19 | $4.15 | $4.20 | $4.14 | $4.19 | $3.17 | 191,371,170 |
| 2017-10-18 | $4.14 | $4.19 | $4.11 | $4.17 | $3.15 | 216,926,490 |
| 2017-10-17 | $4.15 | $4.16 | $4.13 | $4.14 | $3.13 | 78,840,300 |
| 2017-10-16 | $4.14 | $4.16 | $4.11 | $4.15 | $3.14 | 123,038,520 |
| 2017-10-13 | $4.15 | $4.15 | $4.12 | $4.14 | $3.13 | 85,285,500 |
| 2017-10-12 | $4.18 | $4.18 | $4.14 | $4.16 | $3.14 | 100,297,810 |
| 2017-10-11 | $4.14 | $4.19 | $4.12 | $4.17 | $3.15 | 155,579,670 |
| 2017-10-10 | $4.13 | $4.14 | $4.10 | $4.14 | $3.13 | 120,385,960 |
| 2017-10-09 | $4.24 | $4.28 | $4.08 | $4.12 | $3.11 | 364,279,960 |
| 2017-10-06 | $4.12 | $4.12 | $4.12 | $4.12 | $3.11 | 0 |
| 2017-10-05 | $4.12 | $4.12 | $4.12 | $4.12 | $3.11 | 0 |
| 2017-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $3.11 | 0 |
| 2017-10-03 | $4.12 | $4.12 | $4.12 | $4.12 | $3.11 | 0 |
| 2017-10-02 | $4.12 | $4.12 | $4.12 | $4.12 | $3.11 | 0 |
| 2017-09-29 | $4.13 | $4.16 | $4.11 | $4.12 | $3.11 | 96,406,550 |
| 2017-09-28 | $4.15 | $4.16 | $4.10 | $4.14 | $3.13 | 135,110,420 |
| 2017-09-27 | $4.20 | $4.22 | $4.13 | $4.15 | $3.14 | 119,943,860 |
| 2017-09-26 | $4.21 | $4.22 | $4.20 | $4.20 | $3.17 | 101,621,580 |
| 2017-09-25 | $4.19 | $4.24 | $4.16 | $4.23 | $3.20 | 177,731,680 |
| 2017-09-22 | $4.14 | $4.20 | $4.14 | $4.19 | $3.17 | 113,794,880 |
| 2017-09-21 | $4.12 | $4.17 | $4.09 | $4.16 | $3.14 | 114,923,930 |
| 2017-09-20 | $4.07 | $4.14 | $4.06 | $4.13 | $3.12 | 119,020,280 |
| 2017-09-19 | $4.08 | $4.08 | $4.03 | $4.08 | $3.08 | 105,472,120 |
| 2017-09-18 | $4.07 | $4.10 | $4.05 | $4.06 | $3.07 | 145,465,030 |
| 2017-09-15 | $4.10 | $4.11 | $4.02 | $4.06 | $3.07 | 193,567,040 |
| 2017-09-14 | $4.19 | $4.20 | $4.10 | $4.12 | $3.11 | 177,602,300 |
| 2017-09-13 | $4.20 | $4.21 | $4.17 | $4.18 | $3.16 | 81,183,030 |
| 2017-09-12 | $4.20 | $4.22 | $4.15 | $4.20 | $3.17 | 126,219,550 |
| 2017-09-11 | $4.21 | $4.26 | $4.19 | $4.20 | $3.17 | 99,043,180 |
| 2017-09-08 | $4.22 | $4.23 | $4.18 | $4.20 | $3.17 | 106,720,540 |
| 2017-09-07 | $4.26 | $4.27 | $4.22 | $4.22 | $3.19 | 95,062,140 |
| 2017-09-06 | $4.25 | $4.28 | $4.22 | $4.26 | $3.22 | 105,533,920 |
| 2017-09-05 | $4.21 | $4.29 | $4.20 | $4.27 | $3.23 | 172,703,770 |
| 2017-09-04 | $4.20 | $4.23 | $4.13 | $4.21 | $3.18 | 175,373,000 |
| 2017-09-01 | $4.22 | $4.26 | $4.16 | $4.20 | $3.17 | 206,948,890 |
| 2017-08-31 | $4.29 | $4.31 | $4.17 | $4.23 | $3.20 | 273,107,430 |
| 2017-08-30 | $4.30 | $4.37 | $4.24 | $4.27 | $3.23 | 168,920,630 |
| 2017-08-29 | $4.23 | $4.34 | $4.20 | $4.32 | $3.26 | 197,269,490 |
| 2017-08-28 | $4.23 | $4.35 | $4.20 | $4.23 | $3.20 | 306,036,180 |
| 2017-08-25 | $4.06 | $4.22 | $4.06 | $4.21 | $3.18 | 365,476,410 |
| 2017-08-24 | $4.06 | $4.13 | $4.05 | $4.06 | $3.07 | 173,796,740 |
| 2017-08-23 | $4.00 | $4.08 | $3.99 | $4.06 | $3.07 | 215,501,220 |
| 2017-08-22 | $3.99 | $4.01 | $3.96 | $4.00 | $3.02 | 111,838,240 |
| 2017-08-21 | $4.00 | $4.02 | $3.96 | $3.99 | $3.01 | 112,253,550 |
| 2017-08-18 | $4.00 | $4.03 | $3.98 | $4.00 | $3.02 | 80,903,150 |
| 2017-08-17 | $4.03 | $4.03 | $3.98 | $4.02 | $3.04 | 120,699,400 |
| 2017-08-16 | $4.05 | $4.07 | $4.00 | $4.03 | $3.05 | 178,716,390 |
| 2017-08-15 | $3.92 | $4.08 | $3.92 | $4.04 | $3.05 | 377,392,870 |
| 2017-08-14 | $3.92 | $3.94 | $3.88 | $3.91 | $2.95 | 182,041,720 |
| 2017-08-11 | $3.94 | $3.96 | $3.85 | $3.95 | $2.98 | 308,436,050 |
| 2017-08-10 | $3.98 | $4.01 | $3.92 | $3.98 | $3.01 | 176,710,190 |
| 2017-08-09 | $4.05 | $4.07 | $3.98 | $3.98 | $3.01 | 217,001,360 |
| 2017-08-08 | $4.02 | $4.08 | $3.98 | $4.07 | $3.08 | 206,219,470 |
| 2017-08-07 | $4.02 | $4.06 | $3.97 | $4.01 | $3.03 | 193,215,500 |
| 2017-08-04 | $4.05 | $4.12 | $4.02 | $4.03 | $3.05 | 230,807,290 |
| 2017-08-03 | $4.05 | $4.15 | $4.01 | $4.06 | $3.07 | 328,007,760 |
| 2017-08-02 | $3.96 | $4.08 | $3.95 | $4.05 | $3.06 | 404,800,140 |
| 2017-08-01 | $3.92 | $3.97 | $3.92 | $3.96 | $2.99 | 309,070,210 |
| 2017-07-31 | $3.88 | $3.96 | $3.88 | $3.92 | $2.96 | 341,770,130 |
| 2017-07-28 | $3.85 | $3.89 | $3.82 | $3.88 | $2.93 | 180,694,510 |
| 2017-07-27 | $3.91 | $3.91 | $3.85 | $3.87 | $2.92 | 208,029,630 |
| 2017-07-26 | $3.85 | $3.95 | $3.85 | $3.90 | $2.95 | 301,846,660 |
| 2017-07-25 | $3.82 | $3.89 | $3.81 | $3.85 | $2.91 | 331,421,440 |
| 2017-07-24 | $3.77 | $3.84 | $3.76 | $3.80 | $2.87 | 292,880,980 |
| 2017-07-21 | $3.78 | $3.80 | $3.76 | $3.78 | $2.86 | 156,214,600 |
| 2017-07-20 | $3.77 | $3.79 | $3.74 | $3.79 | $2.86 | 194,742,500 |
| 2017-07-19 | $3.75 | $3.80 | $3.74 | $3.76 | $2.84 | 284,181,830 |
| 2017-07-18 | $3.76 | $3.81 | $3.73 | $3.76 | $2.84 | 275,338,090 |
| 2017-07-17 | $3.68 | $3.82 | $3.67 | $3.79 | $2.86 | 596,596,270 |
| 2017-07-14 | $3.68 | $3.69 | $3.64 | $3.68 | $2.78 | 280,848,470 |
| 2017-07-13 | $3.76 | $3.82 | $3.75 | $3.81 | $2.75 | 359,893,690 |
| 2017-07-12 | $3.73 | $3.77 | $3.72 | $3.75 | $2.71 | 326,429,880 |
| 2017-07-11 | $3.69 | $3.74 | $3.68 | $3.72 | $2.69 | 281,043,640 |
| 2017-07-10 | $3.68 | $3.70 | $3.67 | $3.69 | $2.67 | 119,288,870 |
| 2017-07-07 | $3.67 | $3.69 | $3.66 | $3.69 | $2.67 | 162,584,660 |
| 2017-07-06 | $3.68 | $3.69 | $3.66 | $3.67 | $2.65 | 162,070,840 |
| 2017-07-05 | $3.68 | $3.69 | $3.67 | $3.68 | $2.66 | 142,756,870 |
| 2017-07-04 | $3.68 | $3.70 | $3.66 | $3.68 | $2.66 | 195,847,560 |
| 2017-07-03 | $3.70 | $3.70 | $3.67 | $3.69 | $2.67 | 154,076,060 |
| 2017-06-30 | $3.67 | $3.70 | $3.66 | $3.70 | $2.67 | 151,555,500 |
| 2017-06-29 | $3.67 | $3.68 | $3.65 | $3.68 | $2.66 | 128,547,510 |
| 2017-06-28 | $3.66 | $3.68 | $3.65 | $3.67 | $2.65 | 157,437,800 |
| 2017-06-27 | $3.66 | $3.68 | $3.64 | $3.66 | $2.64 | 156,561,350 |
| 2017-06-26 | $3.67 | $3.70 | $3.65 | $3.66 | $2.64 | 284,825,110 |
| 2017-06-23 | $3.64 | $3.67 | $3.63 | $3.67 | $2.65 | 188,392,290 |
| 2017-06-22 | $3.62 | $3.69 | $3.62 | $3.65 | $2.64 | 407,381,620 |
| 2017-06-21 | $3.63 | $3.64 | $3.61 | $3.62 | $2.61 | 127,165,780 |
| 2017-06-20 | $3.61 | $3.63 | $3.61 | $3.62 | $2.61 | 80,857,880 |
| 2017-06-19 | $3.61 | $3.63 | $3.60 | $3.61 | $2.61 | 195,473,190 |
| 2017-06-16 | $3.61 | $3.62 | $3.60 | $3.62 | $2.61 | 80,820,560 |
| 2017-06-15 | $3.62 | $3.63 | $3.60 | $3.61 | $2.61 | 116,671,760 |
| 2017-06-14 | $3.64 | $3.64 | $3.61 | $3.63 | $2.62 | 157,823,590 |
| 2017-06-13 | $3.63 | $3.65 | $3.62 | $3.64 | $2.63 | 99,952,310 |
| 2017-06-12 | $3.65 | $3.67 | $3.63 | $3.64 | $2.63 | 174,816,400 |
| 2017-06-09 | $3.67 | $3.69 | $3.64 | $3.66 | $2.64 | 263,945,260 |
| 2017-06-08 | $3.66 | $3.67 | $3.64 | $3.67 | $2.65 | 112,180,530 |
| 2017-06-07 | $3.64 | $3.68 | $3.63 | $3.67 | $2.65 | 184,834,740 |
| 2017-06-06 | $3.63 | $3.65 | $3.62 | $3.64 | $2.63 | 110,228,290 |
| 2017-06-05 | $3.72 | $3.73 | $3.61 | $3.63 | $2.62 | 434,943,300 |
| 2017-06-02 | $3.74 | $3.78 | $3.72 | $3.72 | $2.69 | 198,412,430 |
| 2017-06-01 | $3.72 | $3.75 | $3.71 | $3.74 | $2.70 | 175,866,620 |
| 2017-05-31 | $3.70 | $3.74 | $3.69 | $3.73 | $2.69 | 237,648,220 |
| 2017-05-30 | $3.70 | $3.70 | $3.70 | $3.70 | $2.67 | 0 |
| 2017-05-29 | $3.70 | $3.70 | $3.70 | $3.70 | $2.67 | 0 |
| 2017-05-26 | $3.68 | $3.71 | $3.67 | $3.70 | $2.67 | 184,914,290 |
| 2017-05-25 | $3.65 | $3.77 | $3.65 | $3.70 | $2.67 | 489,749,050 |
| 2017-05-24 | $3.67 | $3.69 | $3.63 | $3.66 | $2.64 | 157,409,880 |
| 2017-05-23 | $3.63 | $3.69 | $3.63 | $3.68 | $2.66 | 256,955,370 |
| 2017-05-22 | $3.61 | $3.65 | $3.61 | $3.63 | $2.62 | 141,949,990 |
| 2017-05-19 | $3.61 | $3.62 | $3.60 | $3.61 | $2.61 | 54,783,930 |
| 2017-05-18 | $3.60 | $3.62 | $3.59 | $3.61 | $2.61 | 76,757,550 |
| 2017-05-17 | $3.62 | $3.62 | $3.60 | $3.62 | $2.61 | 102,154,220 |
| 2017-05-16 | $3.66 | $3.67 | $3.61 | $3.63 | $2.62 | 148,719,280 |
| 2017-05-15 | $3.67 | $3.69 | $3.64 | $3.66 | $2.64 | 130,856,290 |
| 2017-05-12 | $3.61 | $3.69 | $3.60 | $3.67 | $2.65 | 257,271,110 |
| 2017-05-11 | $3.58 | $3.64 | $3.57 | $3.62 | $2.61 | 222,668,690 |
| 2017-05-10 | $3.56 | $3.60 | $3.56 | $3.58 | $2.59 | 127,337,310 |
| 2017-05-09 | $3.55 | $3.58 | $3.54 | $3.57 | $2.58 | 78,176,340 |
| 2017-05-08 | $3.52 | $3.57 | $3.52 | $3.57 | $2.58 | 138,086,730 |
| 2017-05-05 | $3.52 | $3.56 | $3.49 | $3.54 | $2.56 | 175,567,860 |
| 2017-05-04 | $3.53 | $3.54 | $3.52 | $3.53 | $2.55 | 74,607,310 |
| 2017-05-03 | $3.55 | $3.56 | $3.52 | $3.53 | $2.55 | 84,611,550 |
| 2017-05-02 | $3.58 | $3.58 | $3.55 | $3.56 | $2.57 | 66,093,550 |
| 2017-05-01 | $3.59 | $3.59 | $3.59 | $3.59 | $2.59 | 0 |
| 2017-04-28 | $3.58 | $3.59 | $3.57 | $3.59 | $2.59 | 99,584,830 |
| 2017-04-27 | $3.58 | $3.59 | $3.55 | $3.59 | $2.59 | 105,424,890 |
| 2017-04-26 | $3.57 | $3.59 | $3.57 | $3.58 | $2.59 | 104,094,170 |
| 2017-04-25 | $3.57 | $3.58 | $3.56 | $3.57 | $2.58 | 102,720,470 |
| 2017-04-24 | $3.54 | $3.58 | $3.53 | $3.57 | $2.58 | 146,861,920 |
| 2017-04-21 | $3.51 | $3.56 | $3.50 | $3.54 | $2.56 | 201,033,720 |
| 2017-04-20 | $3.53 | $3.54 | $3.50 | $3.51 | $2.54 | 102,850,710 |
| 2017-04-19 | $3.56 | $3.57 | $3.52 | $3.53 | $2.55 | 136,008,980 |
| 2017-04-18 | $3.60 | $3.60 | $3.57 | $3.57 | $2.58 | 102,586,050 |
| 2017-04-17 | $3.60 | $3.61 | $3.57 | $3.60 | $2.60 | 153,346,770 |
| 2017-04-14 | $3.63 | $3.63 | $3.60 | $3.61 | $2.61 | 90,792,360 |
| 2017-04-13 | $3.62 | $3.64 | $3.61 | $3.63 | $2.62 | 107,417,110 |
| 2017-04-12 | $3.61 | $3.63 | $3.60 | $3.62 | $2.61 | 165,290,690 |
| 2017-04-11 | $3.62 | $3.63 | $3.60 | $3.62 | $2.61 | 147,514,100 |
| 2017-04-10 | $3.64 | $3.64 | $3.62 | $3.63 | $2.62 | 117,511,300 |
| 2017-04-07 | $3.65 | $3.66 | $3.62 | $3.64 | $2.63 | 181,420,540 |
| 2017-04-06 | $3.67 | $3.68 | $3.65 | $3.66 | $2.64 | 147,080,510 |
| 2017-04-05 | $3.67 | $3.69 | $3.66 | $3.68 | $2.66 | 282,421,940 |
| 2017-04-04 | $3.70 | $3.70 | $3.70 | $3.70 | $2.67 | 0 |
| 2017-04-03 | $3.70 | $3.70 | $3.70 | $3.70 | $2.67 | 0 |
| 2017-03-31 | $3.65 | $3.71 | $3.64 | $3.70 | $2.67 | 198,988,040 |
| 2017-03-30 | $3.64 | $3.66 | $3.61 | $3.66 | $2.64 | 202,802,720 |
| 2017-03-29 | $3.64 | $3.66 | $3.63 | $3.65 | $2.64 | 137,898,010 |
| 2017-03-28 | $3.66 | $3.66 | $3.63 | $3.64 | $2.63 | 78,928,270 |
| 2017-03-27 | $3.62 | $3.66 | $3.61 | $3.65 | $2.64 | 128,981,460 |
| 2017-03-24 | $3.61 | $3.63 | $3.60 | $3.63 | $2.62 | 92,676,370 |
| 2017-03-23 | $3.61 | $3.63 | $3.60 | $3.60 | $2.60 | 95,835,970 |
| 2017-03-22 | $3.64 | $3.65 | $3.59 | $3.60 | $2.60 | 130,629,090 |
| 2017-03-21 | $3.66 | $3.67 | $3.64 | $3.65 | $2.64 | 137,801,130 |
| 2017-03-20 | $3.64 | $3.67 | $3.64 | $3.67 | $2.65 | 108,287,890 |
| 2017-03-17 | $3.68 | $3.69 | $3.63 | $3.65 | $2.64 | 135,292,170 |
| 2017-03-16 | $3.66 | $3.69 | $3.65 | $3.68 | $2.66 | 138,318,660 |
| 2017-03-15 | $3.65 | $3.66 | $3.64 | $3.66 | $2.64 | 78,618,520 |
| 2017-03-14 | $3.67 | $3.68 | $3.65 | $3.66 | $2.64 | 82,873,980 |
| 2017-03-13 | $3.63 | $3.67 | $3.62 | $3.67 | $2.65 | 112,788,560 |
| 2017-03-10 | $3.63 | $3.65 | $3.62 | $3.63 | $2.62 | 73,392,460 |
| 2017-03-09 | $3.63 | $3.65 | $3.62 | $3.64 | $2.63 | 129,545,080 |
| 2017-03-08 | $3.63 | $3.64 | $3.62 | $3.64 | $2.63 | 72,319,220 |
| 2017-03-07 | $3.62 | $3.64 | $3.61 | $3.64 | $2.63 | 128,481,570 |
| 2017-03-06 | $3.65 | $3.66 | $3.60 | $3.63 | $2.62 | 288,361,920 |
| 2017-03-03 | $3.66 | $3.66 | $3.64 | $3.65 | $2.64 | 85,394,210 |
| 2017-03-02 | $3.68 | $3.69 | $3.66 | $3.67 | $2.65 | 105,515,400 |
| 2017-03-01 | $3.69 | $3.71 | $3.65 | $3.67 | $2.65 | 232,019,300 |
| 2017-02-28 | $3.68 | $3.70 | $3.67 | $3.68 | $2.66 | 84,489,780 |
| 2017-02-27 | $3.71 | $3.72 | $3.67 | $3.69 | $2.67 | 123,488,060 |
| 2017-02-24 | $3.73 | $3.74 | $3.70 | $3.72 | $2.69 | 113,659,840 |
| 2017-02-23 | $3.71 | $3.75 | $3.71 | $3.73 | $2.69 | 151,276,090 |
| 2017-02-22 | $3.71 | $3.72 | $3.68 | $3.72 | $2.69 | 116,528,530 |
| 2017-02-21 | $3.70 | $3.76 | $3.69 | $3.71 | $2.68 | 228,405,640 |
| 2017-02-20 | $3.64 | $3.72 | $3.63 | $3.69 | $2.67 | 326,416,110 |
| 2017-02-17 | $3.69 | $3.69 | $3.63 | $3.63 | $2.62 | 140,586,050 |
| 2017-02-16 | $3.68 | $3.70 | $3.66 | $3.69 | $2.67 | 169,618,720 |
| 2017-02-15 | $3.62 | $3.68 | $3.61 | $3.67 | $2.65 | 263,292,730 |
| 2017-02-14 | $3.63 | $3.63 | $3.60 | $3.62 | $2.61 | 112,422,480 |
| 2017-02-13 | $3.60 | $3.64 | $3.59 | $3.63 | $2.62 | 164,878,160 |
| 2017-02-10 | $3.57 | $3.60 | $3.57 | $3.60 | $2.60 | 138,918,120 |
| 2017-02-09 | $3.54 | $3.58 | $3.54 | $3.57 | $2.58 | 103,917,630 |
| 2017-02-08 | $3.53 | $3.55 | $3.51 | $3.55 | $2.56 | 78,148,420 |
| 2017-02-07 | $3.55 | $3.56 | $3.52 | $3.54 | $2.56 | 109,941,970 |
| 2017-02-06 | $3.55 | $3.57 | $3.54 | $3.55 | $2.56 | 111,730,800 |
| 2017-02-03 | $3.58 | $3.58 | $3.54 | $3.55 | $2.56 | 70,948,130 |
| 2017-02-02 | $3.58 | $3.58 | $3.58 | $3.58 | $2.59 | 0 |
| 2017-02-01 | $3.58 | $3.58 | $3.58 | $3.58 | $2.59 | 0 |
| 2017-01-31 | $3.58 | $3.58 | $3.58 | $3.58 | $2.59 | 0 |
| 2017-01-30 | $3.58 | $3.58 | $3.58 | $3.58 | $2.59 | 0 |
| 2017-01-27 | $3.58 | $3.58 | $3.58 | $3.58 | $2.59 | 0 |
| 2017-01-26 | $3.54 | $3.59 | $3.53 | $3.58 | $2.59 | 154,662,320 |
| 2017-01-25 | $3.53 | $3.54 | $3.52 | $3.54 | $2.56 | 82,123,520 |
| 2017-01-24 | $3.51 | $3.54 | $3.50 | $3.54 | $2.56 | 183,042,760 |
| 2017-01-23 | $3.52 | $3.52 | $3.50 | $3.51 | $2.54 | 100,233,540 |
| 2017-01-20 | $3.51 | $3.52 | $3.50 | $3.52 | $2.54 | 76,477,070 |
| 2017-01-19 | $3.51 | $3.55 | $3.50 | $3.52 | $2.54 | 143,853,940 |
| 2017-01-18 | $3.50 | $3.52 | $3.49 | $3.51 | $2.54 | 108,266,530 |
| 2017-01-17 | $3.49 | $3.51 | $3.48 | $3.50 | $2.53 | 102,395,860 |
| 2017-01-16 | $3.45 | $3.53 | $3.43 | $3.50 | $2.53 | 376,921,920 |
| 2017-01-13 | $3.42 | $3.46 | $3.42 | $3.46 | $2.50 | 154,088,930 |
| 2017-01-12 | $3.43 | $3.44 | $3.42 | $3.43 | $2.48 | 111,484,430 |
| 2017-01-11 | $3.43 | $3.45 | $3.42 | $3.43 | $2.48 | 109,660,590 |
| 2017-01-10 | $3.44 | $3.44 | $3.42 | $3.43 | $2.48 | 116,026,900 |
| 2017-01-09 | $3.43 | $3.44 | $3.42 | $3.44 | $2.48 | 85,815,820 |
| 2017-01-06 | $3.46 | $3.46 | $3.42 | $3.44 | $2.48 | 165,438,450 |
| 2017-01-05 | $3.48 | $3.48 | $3.45 | $3.46 | $2.50 | 121,066,830 |
| 2017-01-04 | $3.46 | $3.48 | $3.45 | $3.47 | $2.51 | 94,002,330 |
| 2017-01-03 | $3.44 | $3.48 | $3.43 | $3.47 | $2.51 | 113,687,760 |
| 2017-01-02 | $3.44 | $3.44 | $3.44 | $3.44 | $2.48 | 0 |
| 2016-12-30 | $3.42 | $3.44 | $3.42 | $3.44 | $2.48 | 80,739,180 |
| 2016-12-29 | $3.41 | $3.44 | $3.40 | $3.42 | $2.47 | 86,288,040 |
| 2016-12-28 | $3.41 | $3.43 | $3.40 | $3.42 | $2.47 | 76,590,070 |
| 2016-12-27 | $3.43 | $3.44 | $3.41 | $3.41 | $2.46 | 76,204,740 |
| 2016-12-26 | $3.42 | $3.44 | $3.39 | $3.44 | $2.48 | 117,991,350 |
| 2016-12-23 | $3.44 | $3.45 | $3.41 | $3.43 | $2.48 | 83,983,380 |
| 2016-12-22 | $3.45 | $3.46 | $3.43 | $3.45 | $2.49 | 83,909,810 |
| 2016-12-21 | $3.42 | $3.46 | $3.41 | $3.46 | $2.50 | 133,534,750 |
| 2016-12-20 | $3.45 | $3.46 | $3.39 | $3.42 | $2.47 | 175,350,900 |
| 2016-12-19 | $3.45 | $3.47 | $3.43 | $3.46 | $2.50 | 116,683,610 |
| 2016-12-16 | $3.47 | $3.48 | $3.44 | $3.46 | $2.50 | 131,471,650 |
| 2016-12-15 | $3.57 | $3.58 | $3.47 | $3.48 | $2.51 | 244,847,470 |
| 2016-12-14 | $3.57 | $3.64 | $3.57 | $3.59 | $2.59 | 181,670,100 |
| 2016-12-13 | $3.62 | $3.63 | $3.54 | $3.58 | $2.59 | 251,428,160 |
| 2016-12-12 | $3.60 | $3.74 | $3.58 | $3.64 | $2.63 | 516,105,590 |
| 2016-12-09 | $3.51 | $3.62 | $3.51 | $3.59 | $2.59 | 399,733,220 |
| 2016-12-08 | $3.50 | $3.52 | $3.49 | $3.52 | $2.54 | 133,088,830 |
| 2016-12-07 | $3.50 | $3.51 | $3.49 | $3.50 | $2.53 | 122,543,260 |
| 2016-12-06 | $3.51 | $3.52 | $3.50 | $3.50 | $2.53 | 187,971,970 |
| 2016-12-05 | $3.50 | $3.52 | $3.48 | $3.51 | $2.54 | 248,924,410 |
| 2016-12-02 | $3.51 | $3.52 | $3.47 | $3.51 | $2.54 | 243,699,910 |
| 2016-12-01 | $3.51 | $3.54 | $3.49 | $3.52 | $2.54 | 182,947,690 |
| 2016-11-30 | $3.55 | $3.55 | $3.50 | $3.51 | $2.54 | 208,226,170 |
| 2016-11-29 | $3.54 | $3.57 | $3.51 | $3.56 | $2.57 | 231,871,050 |
| 2016-11-28 | $3.50 | $3.57 | $3.49 | $3.54 | $2.56 | 359,755,310 |
| 2016-11-25 | $3.45 | $3.49 | $3.45 | $3.49 | $2.52 | 213,446,230 |
| 2016-11-24 | $3.45 | $3.46 | $3.44 | $3.45 | $2.49 | 184,722,130 |
| 2016-11-23 | $3.42 | $3.48 | $3.42 | $3.45 | $2.49 | 304,202,290 |
| 2016-11-22 | $3.39 | $3.43 | $3.39 | $3.43 | $2.48 | 267,546,390 |
| 2016-11-21 | $3.37 | $3.42 | $3.37 | $3.41 | $2.46 | 238,077,660 |
| 2016-11-18 | $3.39 | $3.39 | $3.37 | $3.38 | $2.44 | 76,621,260 |
| 2016-11-17 | $3.38 | $3.40 | $3.37 | $3.39 | $2.45 | 121,406,400 |
| 2016-11-16 | $3.39 | $3.39 | $3.37 | $3.39 | $2.45 | 103,118,890 |
| 2016-11-15 | $3.39 | $3.40 | $3.37 | $3.39 | $2.45 | 107,993,400 |
| 2016-11-14 | $3.37 | $3.40 | $3.37 | $3.40 | $2.46 | 202,190,630 |
| 2016-11-11 | $3.37 | $3.38 | $3.36 | $3.38 | $2.44 | 205,116,800 |
| 2016-11-10 | $3.37 | $3.39 | $3.36 | $3.38 | $2.44 | 128,824,530 |
| 2016-11-09 | $3.38 | $3.39 | $3.34 | $3.36 | $2.43 | 194,920,140 |
| 2016-11-08 | $3.36 | $3.40 | $3.36 | $3.38 | $2.44 | 211,555,440 |
| 2016-11-07 | $3.36 | $3.37 | $3.35 | $3.36 | $2.43 | 114,261,970 |
| 2016-11-04 | $3.37 | $3.38 | $3.35 | $3.37 | $2.43 | 134,174,470 |
| 2016-11-03 | $3.37 | $3.38 | $3.35 | $3.38 | $2.44 | 117,705,120 |
| 2016-11-02 | $3.39 | $3.40 | $3.37 | $3.38 | $2.44 | 115,949,010 |
| 2016-11-01 | $3.38 | $3.40 | $3.38 | $3.40 | $2.46 | 84,476,860 |
| 2016-10-31 | $3.40 | $3.40 | $3.38 | $3.39 | $2.45 | 0 |
| 2016-10-28 | $3.39 | $3.41 | $3.38 | $3.41 | $2.46 | 154,364,940 |
| 2016-10-27 | $3.41 | $3.41 | $3.37 | $3.39 | $2.45 | 117,396,710 |
| 2016-10-26 | $3.44 | $3.44 | $3.40 | $3.41 | $2.46 | 105,884,640 |
| 2016-10-25 | $3.43 | $3.45 | $3.43 | $3.44 | $2.48 | 116,338,460 |
| 2016-10-24 | $3.40 | $3.46 | $3.39 | $3.43 | $2.48 | 187,042,990 |
| 2016-10-21 | $3.39 | $3.40 | $3.37 | $3.40 | $2.46 | 96,250,090 |
| 2016-10-20 | $3.39 | $3.40 | $3.38 | $3.39 | $2.45 | 57,419,750 |
| 2016-10-19 | $3.39 | $3.41 | $3.38 | $3.38 | $2.44 | 57,284,080 |
| 2016-10-18 | $3.36 | $3.40 | $3.36 | $3.39 | $2.45 | 85,802,930 |
| 2016-10-17 | $3.38 | $3.38 | $3.36 | $3.36 | $2.43 | 70,559,200 |
| 2016-10-14 | $3.38 | $3.38 | $3.36 | $3.38 | $2.44 | 48,251,110 |
| 2016-10-13 | $3.39 | $3.39 | $3.37 | $3.38 | $2.44 | 57,375,990 |
| 2016-10-12 | $3.40 | $3.40 | $3.38 | $3.39 | $2.45 | 56,734,570 |
| 2016-10-11 | $3.40 | $3.41 | $3.39 | $3.40 | $2.46 | 78,714,060 |
| 2016-10-10 | $3.38 | $3.40 | $3.37 | $3.40 | $2.46 | 87,888,070 |
| 2016-10-07 | $3.37 | $3.37 | $3.37 | $3.37 | $2.43 | 0 |
| 2016-10-06 | $3.37 | $3.37 | $3.37 | $3.37 | $2.43 | 0 |
| 2016-10-05 | $3.37 | $3.37 | $3.37 | $3.37 | $2.43 | 0 |
| 2016-10-04 | $3.37 | $3.37 | $3.37 | $3.37 | $2.43 | 0 |
| 2016-10-03 | $3.37 | $3.37 | $3.37 | $3.37 | $2.43 | 0 |
| 2016-09-30 | $3.36 | $3.38 | $3.36 | $3.37 | $2.43 | 55,808,700 |
| 2016-09-29 | $3.36 | $3.37 | $3.36 | $3.37 | $2.43 | 62,930,010 |
| 2016-09-28 | $3.38 | $3.38 | $3.35 | $3.36 | $2.43 | 64,707,860 |
| 2016-09-27 | $3.37 | $3.39 | $3.35 | $3.38 | $2.44 | 102,691,980 |
| 2016-09-26 | $3.40 | $3.40 | $3.36 | $3.37 | $2.43 | 142,734,870 |
| 2016-09-23 | $3.39 | $3.41 | $3.38 | $3.40 | $2.46 | 61,434,980 |
| 2016-09-22 | $3.38 | $3.41 | $3.38 | $3.39 | $2.45 | 83,197,520 |
| 2016-09-21 | $3.35 | $3.39 | $3.33 | $3.38 | $2.44 | 114,937,830 |
| 2016-09-20 | $3.35 | $3.35 | $3.33 | $3.34 | $2.41 | 63,965,890 |
| 2016-09-19 | $3.33 | $3.35 | $3.32 | $3.35 | $2.42 | 128,230,240 |
| 2016-09-16 | $3.34 | $3.34 | $3.34 | $3.34 | $2.41 | 0 |
| 2016-09-15 | $3.34 | $3.34 | $3.34 | $3.34 | $2.41 | 0 |
| 2016-09-14 | $3.37 | $3.38 | $3.32 | $3.34 | $2.41 | 149,828,690 |
| 2016-09-13 | $3.38 | $3.40 | $3.38 | $3.38 | $2.44 | 86,821,010 |
| 2016-09-12 | $3.43 | $3.43 | $3.37 | $3.38 | $2.44 | 172,223,040 |
| 2016-09-09 | $3.45 | $3.46 | $3.44 | $3.44 | $2.48 | 55,510,180 |
| 2016-09-08 | $3.45 | $3.46 | $3.44 | $3.45 | $2.49 | 67,921,830 |
| 2016-09-07 | $3.45 | $3.46 | $3.44 | $3.45 | $2.49 | 105,895,780 |
| 2016-09-06 | $3.46 | $3.47 | $3.45 | $3.46 | $2.50 | 113,823,490 |
| 2016-09-05 | $3.47 | $3.48 | $3.45 | $3.46 | $2.50 | 132,554,990 |
| 2016-09-02 | $3.47 | $3.48 | $3.45 | $3.47 | $2.51 | 110,955,450 |
| 2016-09-01 | $3.48 | $3.49 | $3.47 | $3.48 | $2.51 | 103,471,480 |
| 2016-08-31 | $3.45 | $3.48 | $3.45 | $3.47 | $2.51 | 79,468,780 |
| 2016-08-30 | $3.43 | $3.45 | $3.43 | $3.45 | $2.49 | 78,974,130 |
| 2016-08-29 | $3.45 | $3.45 | $3.41 | $3.43 | $2.48 | 105,898,160 |
| 2016-08-26 | $3.45 | $3.46 | $3.44 | $3.45 | $2.49 | 76,890,090 |
| 2016-08-25 | $3.45 | $3.46 | $3.43 | $3.46 | $2.50 | 116,728,800 |
| 2016-08-24 | $3.46 | $3.47 | $3.43 | $3.46 | $2.50 | 121,491,760 |
| 2016-08-23 | $3.44 | $3.49 | $3.43 | $3.46 | $2.50 | 245,270,210 |
| 2016-08-22 | $3.42 | $3.46 | $3.41 | $3.45 | $2.49 | 192,889,380 |
| 2016-08-19 | $3.42 | $3.43 | $3.41 | $3.43 | $2.48 | 84,757,660 |
| 2016-08-18 | $3.43 | $3.45 | $3.41 | $3.42 | $2.47 | 187,489,760 |
| 2016-08-17 | $3.43 | $3.45 | $3.41 | $3.44 | $2.48 | 156,219,530 |
| 2016-08-16 | $3.56 | $3.57 | $3.41 | $3.45 | $2.49 | 634,809,640 |
| 2016-08-15 | $3.50 | $3.60 | $3.49 | $3.56 | $2.57 | 280,185,130 |
| 2016-08-12 | $3.39 | $3.51 | $3.38 | $3.50 | $2.53 | 238,277,370 |
| 2016-08-11 | $3.35 | $3.41 | $3.35 | $3.40 | $2.46 | 191,007,580 |
| 2016-08-10 | $3.35 | $3.36 | $3.35 | $3.35 | $2.42 | 72,000,870 |
| 2016-08-09 | $3.34 | $3.36 | $3.33 | $3.36 | $2.43 | 82,791,500 |
| 2016-08-08 | $3.33 | $3.35 | $3.32 | $3.34 | $2.41 | 63,450,170 |
| 2016-08-05 | $3.32 | $3.34 | $3.31 | $3.33 | $2.41 | 67,274,050 |
| 2016-08-04 | $3.33 | $3.34 | $3.31 | $3.32 | $2.40 | 83,367,780 |
| 2016-08-03 | $3.35 | $3.36 | $3.33 | $3.34 | $2.41 | 82,088,360 |
| 2016-08-02 | $3.35 | $3.36 | $3.34 | $3.36 | $2.43 | 59,809,630 |
| 2016-08-01 | $3.33 | $3.36 | $3.33 | $3.35 | $2.42 | 106,517,800 |
| 2016-07-29 | $3.33 | $3.34 | $3.32 | $3.34 | $2.41 | 65,260,150 |
| 2016-07-28 | $3.33 | $3.34 | $3.31 | $3.33 | $2.41 | 79,363,570 |
| 2016-07-27 | $3.35 | $3.37 | $3.30 | $3.34 | $2.41 | 148,709,520 |
| 2016-07-26 | $3.32 | $3.36 | $3.32 | $3.36 | $2.43 | 91,625,640 |
| 2016-07-25 | $3.30 | $3.33 | $3.30 | $3.33 | $2.41 | 75,289,450 |
| 2016-07-22 | $3.30 | $3.31 | $3.29 | $3.30 | $2.38 | 118,422,290 |
| 2016-07-21 | $3.30 | $3.31 | $3.29 | $3.30 | $2.38 | 88,379,910 |
| 2016-07-20 | $3.32 | $3.32 | $3.29 | $3.30 | $2.38 | 72,781,840 |
| 2016-07-19 | $3.34 | $3.35 | $3.31 | $3.32 | $2.40 | 102,425,800 |
| 2016-07-18 | $3.32 | $3.35 | $3.32 | $3.34 | $2.41 | 153,227,540 |
| 2016-07-15 | $3.32 | $3.34 | $3.31 | $3.33 | $2.41 | 85,679,890 |
| 2016-07-14 | $3.33 | $3.33 | $3.30 | $3.32 | $2.40 | 121,326,960 |
| 2016-07-13 | $3.30 | $3.35 | $3.29 | $3.34 | $2.41 | 208,114,920 |
| 2016-07-12 | $3.25 | $3.31 | $3.24 | $3.30 | $2.38 | 185,713,820 |
| 2016-07-11 | $3.23 | $3.27 | $3.23 | $3.25 | $2.35 | 97,338,640 |
| 2016-07-08 | $3.25 | $3.26 | $3.23 | $3.23 | $2.33 | 63,016,600 |
| 2016-07-07 | $3.25 | $3.26 | $3.24 | $3.26 | $2.35 | 89,029,450 |
| 2016-07-06 | $3.25 | $3.27 | $3.24 | $3.25 | $2.35 | 97,119,830 |
| 2016-07-05 | $3.25 | $3.27 | $3.22 | $3.25 | $2.35 | 136,094,520 |
| 2016-07-04 | $3.21 | $3.27 | $3.21 | $3.25 | $2.35 | 139,006,290 |
| 2016-07-01 | $3.21 | $3.22 | $3.20 | $3.22 | $2.33 | 67,821,850 |
| 2016-06-30 | $3.19 | $3.22 | $3.18 | $3.21 | $2.32 | 108,970,410 |
| 2016-06-29 | $3.18 | $3.19 | $3.17 | $3.19 | $2.30 | 78,426,910 |
| 2016-06-28 | $3.16 | $3.18 | $3.15 | $3.17 | $2.29 | 79,482,120 |
| 2016-06-27 | $3.15 | $3.18 | $3.13 | $3.18 | $2.30 | 130,784,390 |
| 2016-06-24 | $3.20 | $3.21 | $3.14 | $3.16 | $2.28 | 178,147,510 |
| 2016-06-23 | $3.36 | $3.38 | $3.35 | $3.37 | $2.31 | 161,843,230 |
| 2016-06-22 | $3.34 | $3.37 | $3.33 | $3.36 | $2.30 | 100,174,030 |
| 2016-06-21 | $3.32 | $3.35 | $3.32 | $3.34 | $2.29 | 90,121,990 |
| 2016-06-20 | $3.31 | $3.33 | $3.31 | $3.32 | $2.28 | 85,095,910 |
| 2016-06-17 | $3.30 | $3.32 | $3.29 | $3.31 | $2.27 | 93,350,280 |
| 2016-06-16 | $3.31 | $3.32 | $3.28 | $3.30 | $2.26 | 122,187,490 |
| 2016-06-15 | $3.30 | $3.34 | $3.30 | $3.32 | $2.28 | 89,236,600 |
| 2016-06-14 | $3.30 | $3.32 | $3.29 | $3.32 | $2.28 | 53,151,270 |
| 2016-06-13 | $3.34 | $3.36 | $3.30 | $3.30 | $2.26 | 93,462,930 |
| 2016-06-10 | $3.36 | $3.36 | $3.36 | $3.36 | $2.30 | 0 |
| 2016-06-09 | $3.36 | $3.36 | $3.36 | $3.36 | $2.30 | 0 |
| 2016-06-08 | $3.36 | $3.36 | $3.33 | $3.36 | $2.30 | 68,589,470 |
| 2016-06-07 | $3.33 | $3.37 | $3.33 | $3.35 | $2.30 | 87,536,390 |
| 2016-06-06 | $3.34 | $3.35 | $3.32 | $3.34 | $2.29 | 55,124,840 |
| 2016-06-03 | $3.34 | $3.35 | $3.31 | $3.34 | $2.29 | 74,903,790 |
| 2016-06-02 | $3.34 | $3.35 | $3.32 | $3.33 | $2.28 | 73,052,550 |
| 2016-06-01 | $3.36 | $3.36 | $3.36 | $3.36 | $2.30 | 0 |
| 2016-05-31 | $3.27 | $3.37 | $3.26 | $3.36 | $2.30 | 222,717,050 |
| 2016-05-30 | $3.24 | $3.27 | $3.22 | $3.27 | $2.24 | 115,809,070 |
| 2016-05-27 | $3.23 | $3.24 | $3.22 | $3.24 | $2.22 | 60,144,460 |
| 2016-05-26 | $3.24 | $3.24 | $3.21 | $3.23 | $2.21 | 75,989,760 |
| 2016-05-25 | $3.24 | $3.25 | $3.23 | $3.23 | $2.21 | 42,668,950 |
| 2016-05-24 | $3.25 | $3.26 | $3.23 | $3.24 | $2.22 | 60,530,880 |
| 2016-05-23 | $3.24 | $3.26 | $3.23 | $3.26 | $2.23 | 81,608,520 |
| 2016-05-20 | $3.23 | $3.24 | $3.22 | $3.24 | $2.22 | 39,516,870 |
| 2016-05-19 | $3.23 | $3.24 | $3.22 | $3.23 | $2.21 | 49,078,880 |
| 2016-05-18 | $3.24 | $3.25 | $3.19 | $3.24 | $2.22 | 139,684,700 |
| 2016-05-17 | $3.25 | $3.25 | $3.23 | $3.24 | $2.22 | 54,425,740 |
| 2016-05-16 | $3.23 | $3.25 | $3.23 | $3.25 | $2.23 | 58,612,500 |
| 2016-05-13 | $3.25 | $3.26 | $3.23 | $3.25 | $2.23 | 63,705,560 |
| 2016-05-12 | $3.26 | $3.27 | $3.22 | $3.25 | $2.23 | 85,518,620 |
| 2016-05-11 | $3.28 | $3.28 | $3.25 | $3.27 | $2.24 | 73,031,420 |
| 2016-05-10 | $3.27 | $3.29 | $3.27 | $3.27 | $2.24 | 79,768,220 |
| 2016-05-09 | $3.32 | $3.34 | $3.26 | $3.28 | $2.25 | 119,116,130 |
| 2016-05-06 | $3.37 | $3.37 | $3.32 | $3.33 | $2.28 | 108,517,260 |
| 2016-05-05 | $3.36 | $3.38 | $3.35 | $3.37 | $2.31 | 75,830,570 |
| 2016-05-04 | $3.36 | $3.37 | $3.35 | $3.37 | $2.31 | 77,816,400 |
| 2016-05-03 | $3.35 | $3.38 | $3.34 | $3.37 | $2.31 | 119,400,730 |
| 2016-05-02 | $3.35 | $3.35 | $3.35 | $3.35 | $2.30 | 0 |
| 2016-04-29 | $3.36 | $3.37 | $3.34 | $3.35 | $2.30 | 75,130,060 |
| 2016-04-28 | $3.36 | $3.37 | $3.34 | $3.37 | $2.31 | 73,558,220 |
| 2016-04-27 | $3.37 | $3.37 | $3.35 | $3.35 | $2.30 | 38,759,780 |
| 2016-04-26 | $3.36 | $3.37 | $3.34 | $3.36 | $2.30 | 63,027,980 |
| 2016-04-25 | $3.35 | $3.36 | $3.33 | $3.35 | $2.30 | 79,032,200 |
| 2016-04-22 | $3.34 | $3.37 | $3.33 | $3.35 | $2.30 | 93,214,060 |
| 2016-04-21 | $3.34 | $3.37 | $3.33 | $3.34 | $2.29 | 91,941,720 |
| 2016-04-20 | $3.39 | $3.39 | $3.29 | $3.36 | $2.30 | 193,327,120 |
| 2016-04-19 | $3.39 | $3.40 | $3.37 | $3.38 | $2.32 | 58,006,430 |
| 2016-04-18 | $3.40 | $3.41 | $3.38 | $3.39 | $2.32 | 74,774,750 |
| 2016-04-15 | $3.42 | $3.43 | $3.40 | $3.42 | $2.34 | 96,598,540 |
| 2016-04-14 | $3.43 | $3.44 | $3.40 | $3.42 | $2.34 | 91,337,530 |
| 2016-04-13 | $3.40 | $3.43 | $3.39 | $3.42 | $2.34 | 166,855,150 |
| 2016-04-12 | $3.40 | $3.40 | $3.38 | $3.39 | $2.32 | 65,726,020 |
| 2016-04-11 | $3.37 | $3.41 | $3.36 | $3.39 | $2.32 | 116,356,860 |
| 2016-04-08 | $3.37 | $3.40 | $3.35 | $3.36 | $2.30 | 87,687,340 |
| 2016-04-07 | $3.43 | $3.43 | $3.38 | $3.38 | $2.32 | 91,215,320 |
| 2016-04-06 | $3.42 | $3.44 | $3.41 | $3.42 | $2.34 | 110,203,720 |
| 2016-04-05 | $3.39 | $3.44 | $3.39 | $3.43 | $2.35 | 178,104,390 |
| 2016-04-04 | $3.41 | $3.41 | $3.41 | $3.41 | $2.34 | 0 |
| 2016-04-01 | $3.39 | $3.41 | $3.36 | $3.41 | $2.34 | 144,341,620 |
| 2016-03-31 | $3.40 | $3.42 | $3.38 | $3.40 | $2.33 | 104,023,480 |
| 2016-03-30 | $3.36 | $3.41 | $3.35 | $3.40 | $2.33 | 166,511,150 |
| 2016-03-29 | $3.35 | $3.37 | $3.33 | $3.34 | $2.29 | 98,857,810 |
| 2016-03-28 | $3.36 | $3.38 | $3.33 | $3.35 | $2.30 | 99,208,620 |
| 2016-03-25 | $3.35 | $3.38 | $3.34 | $3.36 | $2.30 | 79,327,080 |
| 2016-03-24 | $3.38 | $3.39 | $3.35 | $3.35 | $2.30 | 133,477,720 |
| 2016-03-23 | $3.39 | $3.41 | $3.38 | $3.39 | $2.32 | 110,332,810 |
| 2016-03-22 | $3.42 | $3.44 | $3.40 | $3.40 | $2.33 | 166,908,970 |
| 2016-03-21 | $3.43 | $3.46 | $3.41 | $3.43 | $2.35 | 435,841,420 |
| 2016-03-18 | $3.42 | $3.44 | $3.40 | $3.43 | $2.35 | 266,933,900 |
| 2016-03-17 | $3.42 | $3.43 | $3.39 | $3.43 | $2.35 | 160,344,870 |
| 2016-03-16 | $3.37 | $3.44 | $3.37 | $3.44 | $2.36 | 315,857,150 |
| 2016-03-15 | $3.40 | $3.40 | $3.34 | $3.38 | $2.32 | 130,204,980 |
| 2016-03-14 | $3.39 | $3.43 | $3.37 | $3.40 | $2.33 | 175,100,230 |
| 2016-03-11 | $3.33 | $3.41 | $3.33 | $3.40 | $2.33 | 132,583,920 |
| 2016-03-10 | $3.39 | $3.42 | $3.34 | $3.35 | $2.30 | 104,775,230 |
| 2016-03-09 | $3.35 | $3.44 | $3.33 | $3.43 | $2.35 | 184,954,560 |
| 2016-03-08 | $3.37 | $3.41 | $3.30 | $3.40 | $2.33 | 196,278,430 |
| 2016-03-07 | $3.38 | $3.43 | $3.36 | $3.39 | $2.32 | 181,415,530 |
| 2016-03-04 | $3.26 | $3.43 | $3.25 | $3.40 | $2.33 | 538,911,680 |
| 2016-03-03 | $3.25 | $3.28 | $3.22 | $3.28 | $2.25 | 226,155,970 |
| 2016-03-02 | $3.20 | $3.27 | $3.19 | $3.26 | $2.23 | 259,457,490 |
| 2016-03-01 | $3.17 | $3.21 | $3.15 | $3.20 | $2.19 | 165,551,330 |
| 2016-02-29 | $3.14 | $3.18 | $3.10 | $3.17 | $2.17 | 281,977,860 |
| 2016-02-26 | $3.14 | $3.17 | $3.12 | $3.15 | $2.16 | 155,053,210 |
| 2016-02-25 | $3.24 | $3.25 | $3.11 | $3.12 | $2.14 | 217,643,250 |
| 2016-02-24 | $3.23 | $3.25 | $3.21 | $3.24 | $2.22 | 101,222,600 |
| 2016-02-23 | $3.28 | $3.28 | $3.22 | $3.24 | $2.22 | 133,925,580 |
| 2016-02-22 | $3.24 | $3.30 | $3.22 | $3.29 | $2.25 | 231,254,400 |
| 2016-02-19 | $3.22 | $3.23 | $3.20 | $3.22 | $2.21 | 84,408,140 |
| 2016-02-18 | $3.24 | $3.26 | $3.22 | $3.23 | $2.21 | 126,623,310 |
| 2016-02-17 | $3.21 | $3.25 | $3.20 | $3.24 | $2.22 | 136,088,000 |
| 2016-02-16 | $3.14 | $3.24 | $3.14 | $3.23 | $2.21 | 180,558,420 |
| 2016-02-15 | $3.10 | $3.15 | $3.08 | $3.13 | $2.15 | 126,021,600 |
| 2016-02-12 | $3.18 | $3.18 | $3.18 | $3.18 | $2.18 | 0 |
| 2016-02-11 | $3.18 | $3.18 | $3.18 | $3.18 | $2.18 | 0 |
| 2016-02-10 | $3.18 | $3.18 | $3.18 | $3.18 | $2.18 | 0 |
| 2016-02-09 | $3.18 | $3.18 | $3.18 | $3.18 | $2.18 | 0 |
| 2016-02-08 | $3.18 | $3.18 | $3.18 | $3.18 | $2.18 | 0 |
| 2016-02-05 | $3.19 | $3.21 | $3.17 | $3.18 | $2.18 | 93,263,380 |
| 2016-02-04 | $3.18 | $3.21 | $3.17 | $3.19 | $2.19 | 123,565,660 |
| 2016-02-03 | $3.17 | $3.18 | $3.14 | $3.17 | $2.17 | 126,413,770 |
| 2016-02-02 | $3.16 | $3.22 | $3.15 | $3.20 | $2.19 | 123,380,370 |
| 2016-02-01 | $3.22 | $3.22 | $3.14 | $3.17 | $2.17 | 152,486,190 |
| 2016-01-29 | $3.16 | $3.24 | $3.16 | $3.22 | $2.21 | 189,463,120 |
| 2016-01-28 | $3.20 | $3.22 | $3.15 | $3.16 | $2.17 | 147,395,500 |
| 2016-01-27 | $3.24 | $3.28 | $3.14 | $3.22 | $2.21 | 227,724,800 |
| 2016-01-26 | $3.43 | $3.43 | $3.23 | $3.24 | $2.22 | 234,733,420 |
| 2016-01-25 | $3.45 | $3.46 | $3.42 | $3.44 | $2.36 | 128,482,000 |
| 2016-01-22 | $3.45 | $3.46 | $3.41 | $3.45 | $2.36 | 149,795,630 |
| 2016-01-21 | $3.44 | $3.53 | $3.42 | $3.43 | $2.35 | 235,026,280 |
| 2016-01-20 | $3.52 | $3.53 | $3.44 | $3.47 | $2.38 | 193,814,320 |
| 2016-01-19 | $3.46 | $3.57 | $3.44 | $3.53 | $2.42 | 191,446,100 |
| 2016-01-18 | $3.44 | $3.49 | $3.41 | $3.46 | $2.37 | 162,947,730 |
| 2016-01-15 | $3.57 | $3.57 | $3.46 | $3.48 | $2.39 | 196,653,820 |
| 2016-01-14 | $3.55 | $3.62 | $3.50 | $3.59 | $2.46 | 221,504,340 |
| 2016-01-13 | $3.65 | $3.66 | $3.58 | $3.58 | $2.45 | 148,316,420 |
| 2016-01-12 | $3.67 | $3.69 | $3.60 | $3.63 | $2.49 | 181,574,490 |
| 2016-01-11 | $3.76 | $3.78 | $3.63 | $3.65 | $2.50 | 247,933,740 |
| 2016-01-08 | $3.82 | $3.86 | $3.73 | $3.80 | $2.60 | 312,933,090 |
| 2016-01-07 | $3.87 | $3.87 | $3.74 | $3.79 | $2.60 | 62,171,670 |
| 2016-01-06 | $3.85 | $3.90 | $3.83 | $3.89 | $2.67 | 171,439,940 |
| 2016-01-05 | $3.80 | $3.92 | $3.78 | $3.86 | $2.65 | 276,663,800 |
| 2016-01-04 | $4.01 | $4.01 | $3.87 | $3.87 | $2.65 | 231,362,460 |
| 2016-01-01 | $4.01 | $4.01 | $4.01 | $4.01 | $2.75 | 0 |
| 2015-12-31 | $4.03 | $4.03 | $4.01 | $4.01 | $2.75 | 120,088,900 |
| 2015-12-30 | $4.04 | $4.04 | $4.01 | $4.03 | $2.76 | 126,977,950 |
| 2015-12-29 | $4.01 | $4.04 | $4.00 | $4.04 | $2.77 | 150,150,310 |
| 2015-12-28 | $4.05 | $4.07 | $4.01 | $4.02 | $2.76 | 241,372,990 |
| 2015-12-25 | $4.06 | $4.06 | $4.04 | $4.06 | $2.78 | 110,868,930 |
| 2015-12-24 | $4.07 | $4.08 | $4.02 | $4.06 | $2.78 | 241,057,860 |
| 2015-12-23 | $4.09 | $4.13 | $4.05 | $4.08 | $2.80 | 376,979,920 |
| 2015-12-22 | $4.10 | $4.11 | $4.06 | $4.09 | $2.80 | 241,974,900 |
| 2015-12-21 | $4.05 | $4.14 | $4.04 | $4.12 | $2.82 | 469,604,700 |
| 2015-12-18 | $4.06 | $4.16 | $4.04 | $4.08 | $2.80 | 365,970,210 |
| 2015-12-17 | $4.05 | $4.08 | $4.04 | $4.07 | $2.79 | 220,837,250 |
| 2015-12-16 | $4.05 | $4.06 | $4.02 | $4.04 | $2.77 | 135,133,940 |
| 2015-12-15 | $4.08 | $4.09 | $4.02 | $4.04 | $2.77 | 169,772,890 |
| 2015-12-14 | $4.00 | $4.11 | $4.00 | $4.10 | $2.81 | 217,470,010 |
| 2015-12-11 | $4.05 | $4.06 | $4.00 | $4.04 | $2.77 | 171,740,050 |
| 2015-12-10 | $4.09 | $4.16 | $4.06 | $4.07 | $2.79 | 182,884,430 |
| 2015-12-09 | $4.04 | $4.11 | $4.04 | $4.11 | $2.82 | 216,103,830 |
| 2015-12-08 | $4.09 | $4.11 | $4.04 | $4.06 | $2.78 | 237,413,110 |
| 2015-12-07 | $4.18 | $4.19 | $4.09 | $4.12 | $2.82 | 295,954,090 |
| 2015-12-04 | $4.25 | $4.28 | $4.15 | $4.17 | $2.86 | 528,559,990 |
| 2015-12-03 | $4.14 | $4.50 | $4.09 | $4.34 | $2.97 | 1,207,564,530 |
| 2015-12-02 | $4.00 | $4.22 | $3.98 | $4.18 | $2.86 | 797,980,470 |
| 2015-12-01 | $4.11 | $4.11 | $3.95 | $4.02 | $2.76 | 432,924,370 |
| 2015-11-30 | $3.96 | $4.11 | $3.95 | $4.11 | $2.82 | 643,245,600 |
| 2015-11-27 | $4.06 | $4.06 | $3.91 | $3.95 | $2.71 | 257,429,400 |
| 2015-11-26 | $4.08 | $4.09 | $4.05 | $4.07 | $2.79 | 210,101,160 |
| 2015-11-25 | $4.03 | $4.08 | $4.01 | $4.08 | $2.80 | 249,387,730 |
| 2015-11-24 | $4.01 | $4.04 | $3.98 | $4.04 | $2.77 | 224,039,330 |
| 2015-11-23 | $4.03 | $4.04 | $4.00 | $4.02 | $2.76 | 198,729,740 |
| 2015-11-20 | $4.08 | $4.08 | $4.03 | $4.05 | $2.78 | 262,912,400 |
| 2015-11-19 | $4.07 | $4.09 | $4.05 | $4.08 | $2.80 | 202,776,710 |
| 2015-11-18 | $4.06 | $4.12 | $4.05 | $4.07 | $2.79 | 297,559,090 |
| 2015-11-17 | $4.05 | $4.11 | $4.05 | $4.06 | $2.78 | 341,866,050 |
| 2015-11-16 | $3.99 | $4.07 | $3.98 | $4.05 | $2.78 | 234,509,820 |
| 2015-11-13 | $4.02 | $4.07 | $4.01 | $4.02 | $2.76 | 195,661,420 |
| 2015-11-12 | $4.10 | $4.11 | $4.03 | $4.05 | $2.78 | 237,495,580 |
| 2015-11-11 | $4.14 | $4.15 | $4.03 | $4.10 | $2.81 | 329,991,690 |
| 2015-11-10 | $4.14 | $4.22 | $4.11 | $4.15 | $2.84 | 389,131,000 |
| 2015-11-09 | $4.07 | $4.30 | $4.06 | $4.19 | $2.87 | 886,238,660 |
| 2015-11-06 | $3.97 | $4.03 | $3.94 | $4.01 | $2.75 | 445,028,690 |
| 2015-11-05 | $3.90 | $4.10 | $3.88 | $4.00 | $2.74 | 783,549,290 |
| 2015-11-04 | $3.81 | $3.93 | $3.80 | $3.93 | $2.69 | 390,812,910 |
| 2015-11-03 | $3.85 | $3.86 | $3.79 | $3.81 | $2.61 | 152,914,350 |
| 2015-11-02 | $3.87 | $3.91 | $3.84 | $3.85 | $2.64 | 168,821,400 |
| 2015-10-30 | $3.88 | $3.90 | $3.87 | $3.88 | $2.66 | 143,049,750 |
| 2015-10-29 | $3.90 | $3.91 | $3.88 | $3.89 | $2.67 | 154,649,760 |
| 2015-10-28 | $3.91 | $3.95 | $3.89 | $3.91 | $2.68 | 230,932,550 |
| 2015-10-27 | $3.93 | $3.94 | $3.89 | $3.92 | $2.69 | 182,087,490 |
| 2015-10-26 | $3.97 | $3.97 | $3.93 | $3.94 | $2.70 | 231,560,000 |
| 2015-10-23 | $3.95 | $3.96 | $3.92 | $3.95 | $2.71 | 258,748,570 |
| 2015-10-22 | $3.95 | $4.00 | $3.92 | $3.94 | $2.70 | 290,685,660 |
| 2015-10-21 | $3.92 | $4.10 | $3.89 | $4.03 | $2.76 | 661,666,710 |
| 2015-10-20 | $3.90 | $3.92 | $3.88 | $3.91 | $2.68 | 177,335,040 |
| 2015-10-19 | $3.93 | $3.94 | $3.87 | $3.91 | $2.68 | 239,492,290 |
| 2015-10-16 | $3.90 | $3.93 | $3.88 | $3.92 | $2.69 | 281,384,610 |
| 2015-10-15 | $3.84 | $3.89 | $3.83 | $3.89 | $2.67 | 226,838,780 |
| 2015-10-14 | $3.83 | $3.85 | $3.82 | $3.85 | $2.64 | 154,189,230 |
| 2015-10-13 | $3.85 | $3.86 | $3.83 | $3.84 | $2.63 | 158,395,900 |
| 2015-10-12 | $3.80 | $3.90 | $3.78 | $3.87 | $2.65 | 368,965,310 |
| 2015-10-09 | $3.79 | $3.81 | $3.77 | $3.80 | $2.60 | 143,793,390 |
| 2015-10-08 | $3.79 | $3.82 | $3.76 | $3.78 | $2.59 | 151,650,860 |
| 2015-10-07 | $3.72 | $3.72 | $3.72 | $3.72 | $2.55 | 0 |
| 2015-10-06 | $3.72 | $3.72 | $3.72 | $3.72 | $2.55 | 0 |
| 2015-10-05 | $3.72 | $3.72 | $3.72 | $3.72 | $2.55 | 0 |
| 2015-10-02 | $3.72 | $3.72 | $3.72 | $3.72 | $2.55 | 0 |
| 2015-10-01 | $3.72 | $3.72 | $3.72 | $3.72 | $2.55 | 0 |
| 2015-09-30 | $3.73 | $3.75 | $3.71 | $3.72 | $2.55 | 83,167,230 |
| 2015-09-29 | $3.76 | $3.77 | $3.71 | $3.72 | $2.55 | 116,334,970 |
| 2015-09-28 | $3.80 | $3.81 | $3.76 | $3.80 | $2.60 | 89,537,170 |
| 2015-09-25 | $3.79 | $3.84 | $3.76 | $3.83 | $2.63 | 190,962,850 |
| 2015-09-24 | $3.80 | $3.82 | $3.77 | $3.79 | $2.60 | 128,647,180 |
| 2015-09-23 | $3.85 | $3.87 | $3.79 | $3.80 | $2.60 | 171,975,750 |
| 2015-09-22 | $3.85 | $3.88 | $3.83 | $3.87 | $2.65 | 153,216,870 |
| 2015-09-21 | $3.84 | $3.85 | $3.80 | $3.85 | $2.64 | 172,555,920 |
| 2015-09-18 | $3.90 | $3.90 | $3.84 | $3.86 | $2.65 | 152,767,680 |
| 2015-09-17 | $3.91 | $3.95 | $3.88 | $3.89 | $2.67 | 195,717,090 |
| 2015-09-16 | $3.88 | $3.99 | $3.83 | $3.94 | $2.70 | 271,977,970 |
| 2015-09-15 | $3.90 | $3.98 | $3.88 | $3.91 | $2.68 | 276,980,570 |
| 2015-09-14 | $3.93 | $4.01 | $3.83 | $3.93 | $2.69 | 355,994,240 |
| 2015-09-11 | $3.99 | $4.00 | $3.91 | $3.93 | $2.69 | 166,669,470 |
| 2015-09-10 | $3.96 | $4.04 | $3.94 | $4.00 | $2.74 | 228,886,960 |
| 2015-09-09 | $3.98 | $4.01 | $3.93 | $4.00 | $2.74 | 300,258,070 |
| 2015-09-08 | $3.92 | $4.03 | $3.84 | $3.98 | $2.73 | 308,385,770 |
| 2015-09-07 | $4.11 | $4.12 | $3.92 | $3.96 | $2.71 | 489,165,960 |
| 2015-09-04 | $4.24 | $4.24 | $4.24 | $4.24 | $2.91 | 0 |
| 2015-09-03 | $4.24 | $4.24 | $4.24 | $4.24 | $2.91 | 0 |
| 2015-09-02 | $3.93 | $4.29 | $3.85 | $4.24 | $2.91 | 1,482,348,240 |
| 2015-09-01 | $3.81 | $4.14 | $3.78 | $4.05 | $2.78 | 1,255,457,770 |
| 2015-08-31 | $3.83 | $3.87 | $3.72 | $3.86 | $2.65 | 516,781,210 |
| 2015-08-28 | $3.90 | $3.94 | $3.82 | $3.89 | $2.67 | 640,730,790 |
| 2015-08-27 | $3.67 | $3.90 | $3.62 | $3.89 | $2.67 | 700,725,290 |
| 2015-08-26 | $3.58 | $3.79 | $3.45 | $3.66 | $2.51 | 766,411,350 |
| 2015-08-25 | $3.63 | $3.88 | $3.43 | $3.49 | $2.39 | 826,005,590 |
| 2015-08-24 | $4.05 | $4.13 | $3.74 | $3.80 | $2.60 | 814,956,920 |
| 2015-08-21 | $4.15 | $4.25 | $4.11 | $4.15 | $2.84 | 456,085,170 |
| 2015-08-20 | $4.30 | $4.31 | $4.16 | $4.18 | $2.86 | 449,506,030 |
| 2015-08-19 | $4.21 | $4.28 | $4.04 | $4.20 | $2.88 | 600,093,300 |
| 2015-08-18 | $4.33 | $4.38 | $4.25 | $4.26 | $2.92 | 630,294,580 |
| 2015-08-17 | $4.35 | $4.37 | $4.31 | $4.33 | $2.97 | 366,992,250 |
Bank of China Ltd (601988) News Headlines
.jpg)
Buy this little-known bank stock that poised to benefit from Trump policies, says Bank of America
BofA initiated the stock with a buy rating and a $105 per share price target.
cnbc.com April 16, 2025.jpg)
Buy these high-quality dividend stocks, says Bank of America
Investors looking to ride out the market turbulence should turn to high-quality stocks that pay dividends, according to the firm.
cnbc.com April 22, 2025.jpg)
Recent Bank of China Ltd (601988) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Bank of China Ltd (601988) 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 | -- | -- | -- |