Postal Savings Bank of China (601658) Exchange: SHG
Data as of July 10, 2025
$5.47 ($-0.01) -0.18%
Postal Savings Bank of China - Daily Information
Click for more stock information on Postal Savings Bank of China.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.45 |
| Previous Close | $5.47 |
| High | $5.48 |
| Low | $5.42 |
| Adjusted Open | $5.45 |
| Previous Adjusted Close | $5.47 |
| Adjusted High | $5.48 |
| Adjusted Low | $5.42 |
About Postal Savings Bank of China (601658)
Postal Savings Bank of China
Invest in Postal Savings Bank of China (601658)
Historical Stock Data for Postal Savings Bank of China (601658)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.45 | $5.48 | $5.42 | $5.47 | $5.47 | 204,900,870 |
| 2025-06-27 | $5.64 | $5.66 | $5.46 | $5.48 | $5.48 | 408,557,780 |
| 2025-06-26 | $5.61 | $5.67 | $5.55 | $5.66 | $5.66 | 248,556,890 |
| 2025-06-25 | $5.61 | $5.63 | $5.54 | $5.62 | $5.62 | 256,710,150 |
| 2025-06-24 | $5.65 | $5.68 | $5.55 | $5.61 | $5.61 | 262,354,070 |
| 2025-06-23 | $5.53 | $5.68 | $5.47 | $5.65 | $5.65 | 211,457,080 |
| 2025-06-20 | $5.52 | $5.58 | $5.50 | $5.55 | $5.55 | 191,916,880 |
| 2025-06-19 | $5.51 | $5.54 | $5.47 | $5.52 | $5.52 | 145,221,180 |
| 2025-06-18 | $5.43 | $5.52 | $5.40 | $5.51 | $5.51 | 203,140,960 |
| 2025-06-17 | $5.41 | $5.47 | $5.40 | $5.43 | $5.43 | 168,786,790 |
| 2025-06-13 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 184,481,650 |
| 2025-06-12 | $5.36 | $5.38 | $5.34 | $5.37 | $5.37 | 149,732,120 |
| 2025-06-11 | $5.37 | $5.40 | $5.34 | $5.36 | $5.36 | 139,740,080 |
| 2025-06-10 | $5.34 | $5.43 | $5.33 | $5.36 | $5.36 | 221,867,920 |
| 2025-06-09 | $5.36 | $5.37 | $5.32 | $5.33 | $5.33 | 153,453,970 |
| 2025-06-06 | $5.37 | $5.40 | $5.34 | $5.36 | $5.36 | 130,162,730 |
| 2025-06-05 | $5.39 | $5.41 | $5.35 | $5.35 | $5.35 | 122,475,430 |
| 2025-06-04 | $5.41 | $5.43 | $5.37 | $5.39 | $5.39 | 114,516,860 |
| 2025-06-03 | $5.30 | $5.42 | $5.30 | $5.41 | $5.41 | 190,914,660 |
| 2025-05-30 | $5.29 | $5.35 | $5.28 | $5.33 | $5.33 | 148,143,270 |
| 2025-05-29 | $5.30 | $5.32 | $5.28 | $5.28 | $5.28 | 114,298,100 |
| 2025-05-28 | $5.35 | $5.37 | $5.28 | $5.31 | $5.31 | 115,437,990 |
| 2025-05-27 | $5.32 | $5.37 | $5.31 | $5.34 | $5.34 | 91,497,910 |
| 2025-05-26 | $5.35 | $5.39 | $5.30 | $5.31 | $5.31 | 112,298,890 |
| 2025-05-23 | $5.39 | $5.43 | $5.34 | $5.36 | $5.36 | 144,596,850 |
| 2025-05-22 | $5.34 | $5.39 | $5.32 | $5.39 | $5.39 | 122,409,310 |
| 2025-05-21 | $5.31 | $5.37 | $5.30 | $5.34 | $5.34 | 106,506,100 |
| 2025-05-20 | $5.32 | $5.36 | $5.29 | $5.31 | $5.31 | 101,643,910 |
| 2025-05-19 | $5.31 | $5.35 | $5.30 | $5.30 | $5.30 | 95,053,570 |
| 2025-05-16 | $5.35 | $5.37 | $5.28 | $5.32 | $5.32 | 125,984,080 |
| 2025-05-15 | $5.36 | $5.40 | $5.34 | $5.35 | $5.35 | 120,469,350 |
| 2025-05-14 | $5.30 | $5.38 | $5.29 | $5.36 | $5.36 | 169,018,620 |
| 2025-05-13 | $5.24 | $5.32 | $5.23 | $5.31 | $5.31 | 179,395,400 |
| 2025-05-12 | $5.25 | $5.29 | $5.21 | $5.25 | $5.25 | 184,556,010 |
| 2025-05-09 | $5.21 | $5.28 | $5.20 | $5.26 | $5.26 | 184,619,640 |
| 2025-05-08 | $5.19 | $5.25 | $5.18 | $5.20 | $5.20 | 140,305,440 |
| 2025-05-07 | $5.15 | $5.21 | $5.12 | $5.21 | $5.21 | 205,886,540 |
| 2025-05-06 | $5.10 | $5.12 | $5.07 | $5.12 | $5.12 | 167,194,190 |
| 2025-04-30 | $5.25 | $5.27 | $5.07 | $5.12 | $5.12 | 317,759,640 |
| 2025-04-29 | $5.38 | $5.40 | $5.33 | $5.35 | $5.35 | 136,641,060 |
| 2025-04-28 | $5.35 | $5.40 | $5.34 | $5.38 | $5.38 | 138,987,040 |
| 2025-04-25 | $5.35 | $5.39 | $5.31 | $5.34 | $5.34 | 114,237,500 |
| 2025-04-24 | $5.28 | $5.35 | $5.28 | $5.34 | $5.34 | 138,428,460 |
| 2025-04-23 | $5.29 | $5.31 | $5.26 | $5.27 | $5.27 | 103,779,700 |
| 2025-04-22 | $5.25 | $5.31 | $5.22 | $5.29 | $5.29 | 124,490,510 |
| 2025-04-21 | $5.32 | $5.39 | $5.25 | $5.25 | $5.25 | 175,326,360 |
| 2025-04-18 | $5.27 | $5.33 | $5.25 | $5.33 | $5.33 | 158,545,900 |
| 2025-04-17 | $5.26 | $5.28 | $5.22 | $5.27 | $5.27 | 122,197,080 |
| 2025-04-16 | $5.22 | $5.27 | $5.20 | $5.27 | $5.27 | 210,850,740 |
| 2025-04-15 | $5.13 | $5.23 | $5.13 | $5.22 | $5.22 | 213,902,550 |
| 2025-04-14 | $5.10 | $5.15 | $5.08 | $5.14 | $5.14 | 176,672,900 |
| 2025-04-11 | $5.09 | $5.10 | $5.06 | $5.10 | $5.10 | 157,837,050 |
| 2025-04-10 | $5.11 | $5.11 | $5.07 | $5.09 | $5.09 | 193,947,300 |
| 2025-04-09 | $5.08 | $5.11 | $5.03 | $5.09 | $5.09 | 236,352,060 |
| 2025-04-08 | $5.03 | $5.12 | $5.02 | $5.12 | $5.12 | 301,724,870 |
| 2025-04-07 | $5.13 | $5.16 | $4.94 | $5.07 | $5.07 | 480,821,560 |
| 2025-04-03 | $5.16 | $5.22 | $5.16 | $5.22 | $5.22 | 174,088,290 |
| 2025-04-02 | $5.15 | $5.20 | $5.15 | $5.19 | $5.19 | 192,909,050 |
| 2025-04-01 | $5.20 | $5.22 | $5.15 | $5.16 | $5.16 | 296,509,480 |
| 2025-03-31 | $5.25 | $5.28 | $5.18 | $5.21 | $5.21 | 428,016,030 |
| 2025-03-28 | $5.28 | $5.29 | $5.14 | $5.20 | $5.20 | 588,777,940 |
| 2025-03-27 | $5.35 | $5.38 | $5.33 | $5.33 | $5.33 | 134,429,640 |
| 2025-03-26 | $5.38 | $5.39 | $5.33 | $5.35 | $5.35 | 142,366,710 |
| 2025-03-25 | $5.35 | $5.41 | $5.35 | $5.38 | $5.38 | 144,884,330 |
| 2025-03-24 | $5.33 | $5.38 | $5.33 | $5.35 | $5.35 | 150,452,440 |
| 2025-03-21 | $5.36 | $5.40 | $5.32 | $5.33 | $5.33 | 150,506,960 |
| 2025-03-20 | $5.43 | $5.47 | $5.36 | $5.37 | $5.37 | 139,227,690 |
| 2025-03-19 | $5.36 | $5.44 | $5.35 | $5.42 | $5.42 | 161,750,060 |
| 2025-03-18 | $5.40 | $5.41 | $5.33 | $5.36 | $5.36 | 111,673,910 |
| 2025-03-17 | $5.37 | $5.41 | $5.35 | $5.38 | $5.38 | 140,101,810 |
| 2025-03-14 | $5.27 | $5.41 | $5.26 | $5.35 | $5.35 | 300,080,730 |
| 2025-03-13 | $5.24 | $5.27 | $5.23 | $5.27 | $5.27 | 164,414,130 |
| 2025-03-12 | $5.27 | $5.28 | $5.24 | $5.24 | $5.24 | 136,099,120 |
| 2025-03-11 | $5.25 | $5.28 | $5.25 | $5.27 | $5.27 | 122,151,250 |
| 2025-03-10 | $5.31 | $5.32 | $5.25 | $5.26 | $5.26 | 142,080,380 |
| 2025-03-07 | $5.30 | $5.34 | $5.27 | $5.31 | $5.31 | 158,899,110 |
| 2025-03-06 | $5.34 | $5.35 | $5.28 | $5.29 | $5.29 | 168,078,150 |
| 2025-03-05 | $5.25 | $5.35 | $5.23 | $5.34 | $5.34 | 229,162,230 |
| 2025-03-04 | $5.25 | $5.27 | $5.24 | $5.25 | $5.25 | 131,622,900 |
| 2025-03-03 | $5.31 | $5.33 | $5.25 | $5.26 | $5.26 | 177,440,200 |
| 2025-02-28 | $5.30 | $5.35 | $5.30 | $5.32 | $5.32 | 165,603,220 |
| 2025-02-27 | $5.28 | $5.33 | $5.23 | $5.31 | $5.31 | 166,130,370 |
| 2025-02-26 | $5.26 | $5.34 | $5.26 | $5.28 | $5.28 | 173,371,830 |
| 2025-02-25 | $5.31 | $5.32 | $5.25 | $5.26 | $5.26 | 134,653,300 |
| 2025-02-24 | $5.34 | $5.37 | $5.30 | $5.31 | $5.31 | 174,061,290 |
| 2025-02-20 | $5.44 | $5.46 | $5.40 | $5.43 | $5.43 | 122,666,240 |
| 2025-02-19 | $5.46 | $5.49 | $5.42 | $5.44 | $5.44 | 164,318,660 |
| 2025-02-18 | $5.35 | $5.50 | $5.35 | $5.48 | $5.48 | 279,148,980 |
| 2025-02-17 | $5.26 | $5.37 | $5.24 | $5.36 | $5.36 | 267,647,280 |
| 2025-02-14 | $5.28 | $5.31 | $5.24 | $5.26 | $5.26 | 178,637,090 |
| 2025-02-13 | $5.27 | $5.31 | $5.25 | $5.28 | $5.28 | 231,985,850 |
| 2025-02-12 | $5.27 | $5.28 | $5.21 | $5.27 | $5.27 | 219,294,760 |
| 2025-02-11 | $5.26 | $5.31 | $5.24 | $5.27 | $5.27 | 203,664,770 |
| 2025-02-10 | $5.23 | $5.28 | $5.22 | $5.25 | $5.25 | 131,227,540 |
| 2025-02-07 | $5.26 | $5.27 | $5.22 | $5.25 | $5.25 | 157,580,840 |
| 2025-02-06 | $5.27 | $5.32 | $5.23 | $5.27 | $5.27 | 133,840,440 |
| 2025-02-05 | $5.40 | $5.41 | $5.26 | $5.28 | $5.28 | 176,250,030 |
| 2025-01-27 | $5.35 | $5.44 | $5.35 | $5.41 | $5.41 | 149,928,170 |
| 2025-01-24 | $5.36 | $5.40 | $5.28 | $5.36 | $5.36 | 143,308,820 |
| 2025-01-23 | $5.21 | $5.39 | $5.21 | $5.36 | $5.36 | 260,371,180 |
| 2025-01-22 | $5.25 | $5.26 | $5.16 | $5.18 | $5.18 | 143,533,270 |
| 2025-01-21 | $5.24 | $5.27 | $5.18 | $5.25 | $5.25 | 138,369,400 |
| 2025-01-20 | $5.27 | $5.31 | $5.22 | $5.22 | $5.22 | 155,675,980 |
| 2025-01-17 | $5.31 | $5.35 | $5.26 | $5.26 | $5.26 | 127,547,960 |
| 2025-01-16 | $5.28 | $5.35 | $5.24 | $5.32 | $5.32 | 163,104,500 |
| 2025-01-15 | $5.24 | $5.33 | $5.23 | $5.27 | $5.27 | 168,938,920 |
| 2025-01-14 | $5.23 | $5.28 | $5.21 | $5.25 | $5.25 | 182,276,430 |
| 2025-01-13 | $5.31 | $5.32 | $5.16 | $5.24 | $5.24 | 157,853,610 |
| 2025-01-09 | $5.44 | $5.45 | $5.32 | $5.37 | $5.37 | 146,074,460 |
| 2025-01-08 | $5.44 | $5.53 | $5.42 | $5.45 | $5.45 | 215,159,990 |
| 2025-01-07 | $5.54 | $5.60 | $5.49 | $5.59 | $5.59 | 160,012,070 |
| 2025-01-06 | $5.50 | $5.60 | $5.43 | $5.55 | $5.55 | 166,693,030 |
| 2025-01-03 | $5.54 | $5.57 | $5.44 | $5.49 | $5.49 | 178,764,810 |
| 2025-01-02 | $5.68 | $5.76 | $5.51 | $5.52 | $5.52 | 191,977,580 |
| 2024-12-31 | $5.69 | $5.77 | $5.68 | $5.68 | $5.68 | 203,856,020 |
| 2024-12-30 | $5.56 | $5.71 | $5.55 | $5.70 | $5.70 | 192,001,900 |
| 2024-12-27 | $5.61 | $5.65 | $5.50 | $5.59 | $5.59 | 181,084,110 |
| 2024-12-26 | $5.66 | $5.67 | $5.57 | $5.62 | $5.62 | 138,871,860 |
| 2024-12-25 | $5.63 | $5.76 | $5.61 | $5.66 | $5.66 | 196,203,890 |
| 2024-12-24 | $5.58 | $5.64 | $5.54 | $5.63 | $5.63 | 225,335,030 |
| 2024-12-23 | $5.42 | $5.63 | $5.41 | $5.59 | $5.59 | 230,863,320 |
| 2024-12-20 | $5.43 | $5.48 | $5.41 | $5.42 | $5.42 | 107,504,600 |
| 2024-12-19 | $5.49 | $5.53 | $5.42 | $5.43 | $5.43 | 168,450,410 |
| 2024-12-18 | $5.51 | $5.59 | $5.49 | $5.51 | $5.51 | 158,413,290 |
| 2024-12-17 | $5.48 | $5.54 | $5.46 | $5.48 | $5.48 | 127,550,790 |
| 2024-12-16 | $5.41 | $5.51 | $5.40 | $5.50 | $5.50 | 175,428,900 |
| 2024-12-13 | $5.51 | $5.53 | $5.40 | $5.41 | $5.41 | 166,103,820 |
| 2024-12-12 | $5.46 | $5.54 | $5.45 | $5.54 | $5.54 | 116,458,010 |
| 2024-12-11 | $5.58 | $5.61 | $5.46 | $5.47 | $5.47 | 153,665,300 |
| 2024-12-10 | $5.61 | $5.65 | $5.54 | $5.59 | $5.59 | 137,861,930 |
| 2024-12-09 | $5.52 | $5.61 | $5.50 | $5.55 | $5.55 | 117,128,070 |
| 2024-12-06 | $5.48 | $5.57 | $5.47 | $5.54 | $5.54 | 142,965,080 |
| 2024-12-05 | $5.46 | $5.53 | $5.43 | $5.48 | $5.48 | 112,817,900 |
| 2024-12-04 | $5.46 | $5.52 | $5.42 | $5.48 | $5.48 | 135,089,400 |
| 2024-12-03 | $5.35 | $5.48 | $5.33 | $5.48 | $5.48 | 185,643,440 |
| 2024-12-02 | $5.33 | $5.38 | $5.25 | $5.37 | $5.37 | 210,352,300 |
| 2024-11-29 | $5.33 | $5.36 | $5.28 | $5.30 | $5.30 | 180,687,430 |
| 2024-11-28 | $5.32 | $5.36 | $5.29 | $5.31 | $5.31 | 117,650,410 |
| 2024-11-27 | $5.31 | $5.37 | $5.27 | $5.34 | $5.34 | 118,098,480 |
| 2024-11-26 | $5.23 | $5.34 | $5.21 | $5.33 | $5.33 | 141,089,390 |
| 2024-11-25 | $5.20 | $5.28 | $5.19 | $5.24 | $5.24 | 148,758,300 |
| 2024-11-22 | $5.30 | $5.33 | $5.19 | $5.20 | $5.20 | 144,462,700 |
| 2024-11-21 | $5.30 | $5.32 | $5.28 | $5.30 | $5.30 | 76,691,330 |
| 2024-11-20 | $5.30 | $5.34 | $5.27 | $5.31 | $5.31 | 114,254,360 |
| 2024-11-19 | $5.34 | $5.39 | $5.25 | $5.30 | $5.30 | 185,107,760 |
| 2024-11-18 | $5.28 | $5.40 | $5.28 | $5.33 | $5.33 | 272,891,590 |
| 2024-11-15 | $5.19 | $5.30 | $5.16 | $5.25 | $5.25 | 213,700,690 |
| 2024-11-14 | $5.16 | $5.24 | $5.14 | $5.19 | $5.19 | 155,928,000 |
| 2024-11-13 | $5.13 | $5.20 | $5.12 | $5.19 | $5.19 | 117,011,370 |
| 2024-11-12 | $5.20 | $5.25 | $5.13 | $5.15 | $5.15 | 160,210,010 |
| 2024-11-11 | $5.23 | $5.27 | $5.18 | $5.20 | $5.20 | 189,553,840 |
| 2024-11-08 | $5.37 | $5.40 | $5.26 | $5.29 | $5.29 | 169,123,780 |
| 2024-11-07 | $5.22 | $5.36 | $5.21 | $5.35 | $5.35 | 153,719,760 |
| 2024-11-06 | $5.31 | $5.33 | $5.23 | $5.24 | $5.24 | 169,843,270 |
| 2024-11-05 | $5.28 | $5.33 | $5.25 | $5.32 | $5.32 | 134,223,600 |
| 2024-11-04 | $5.25 | $5.30 | $5.16 | $5.30 | $5.30 | 115,221,990 |
| 2024-11-01 | $5.21 | $5.32 | $5.20 | $5.26 | $5.26 | 183,694,980 |
| 2024-10-31 | $5.29 | $5.31 | $5.17 | $5.21 | $5.21 | 184,512,560 |
| 2024-10-30 | $5.38 | $5.41 | $5.24 | $5.27 | $5.27 | 145,774,880 |
| 2024-10-29 | $5.42 | $5.48 | $5.37 | $5.39 | $5.39 | 118,701,860 |
| 2024-10-28 | $5.46 | $5.48 | $5.38 | $5.42 | $5.42 | 106,218,320 |
| 2024-10-25 | $5.54 | $5.55 | $5.43 | $5.49 | $5.49 | 129,829,320 |
| 2024-10-24 | $5.53 | $5.61 | $5.51 | $5.54 | $5.54 | 96,563,960 |
| 2024-10-23 | $5.55 | $5.59 | $5.52 | $5.55 | $5.55 | 121,695,150 |
| 2024-10-22 | $5.51 | $5.59 | $5.50 | $5.54 | $5.54 | 136,156,560 |
| 2024-10-21 | $5.60 | $5.60 | $5.45 | $5.54 | $5.54 | 234,608,660 |
| 2024-10-18 | $5.68 | $5.72 | $5.52 | $5.64 | $5.64 | 257,503,700 |
| 2024-10-17 | $5.64 | $5.83 | $5.64 | $5.64 | $5.64 | 193,372,200 |
| 2024-10-16 | $5.44 | $5.74 | $5.44 | $5.67 | $5.67 | 242,126,430 |
| 2024-10-15 | $5.60 | $5.63 | $5.48 | $5.48 | $5.48 | 209,730,580 |
| 2024-10-14 | $5.59 | $5.69 | $5.48 | $5.64 | $5.64 | 346,349,680 |
| 2024-10-11 | $5.40 | $5.67 | $5.38 | $5.45 | $5.45 | 255,569,540 |
| 2024-10-10 | $5.20 | $5.53 | $5.20 | $5.45 | $5.45 | 349,996,460 |
| 2024-10-09 | $5.37 | $5.40 | $5.14 | $5.16 | $5.16 | 342,051,430 |
| 2024-10-08 | $5.78 | $5.79 | $5.33 | $5.43 | $5.43 | 534,711,180 |
| 2024-09-30 | $5.11 | $5.35 | $5.00 | $5.26 | $5.26 | 534,112,230 |
| 2024-09-27 | $5.20 | $5.29 | $5.02 | $5.05 | $5.05 | 130,864,090 |
| 2024-09-26 | $5.01 | $5.16 | $5.00 | $5.16 | $5.16 | 272,632,420 |
| 2024-09-25 | $4.99 | $5.11 | $4.93 | $5.01 | $5.01 | 215,840,280 |
| 2024-09-24 | $4.79 | $4.95 | $4.77 | $4.94 | $4.94 | 215,408,880 |
| 2024-09-23 | $4.71 | $4.78 | $4.68 | $4.76 | $4.76 | 83,463,490 |
| 2024-09-20 | $4.64 | $4.73 | $4.62 | $4.71 | $4.71 | 147,025,610 |
| 2024-09-19 | $4.66 | $4.68 | $4.61 | $4.63 | $4.63 | 117,273,960 |
| 2024-09-18 | $4.60 | $4.66 | $4.59 | $4.65 | $4.65 | 107,427,340 |
| 2024-09-13 | $4.53 | $4.63 | $4.53 | $4.57 | $4.57 | 134,863,310 |
| 2024-09-12 | $4.51 | $4.56 | $4.45 | $4.54 | $4.54 | 139,793,380 |
| 2024-09-11 | $4.62 | $4.63 | $4.48 | $4.51 | $4.51 | 170,632,290 |
| 2024-09-10 | $4.64 | $4.67 | $4.59 | $4.64 | $4.64 | 134,620,180 |
| 2024-09-09 | $4.72 | $4.72 | $4.61 | $4.63 | $4.63 | 159,027,800 |
| 2024-09-06 | $4.63 | $4.77 | $4.62 | $4.73 | $4.73 | 176,142,050 |
| 2024-09-05 | $4.64 | $4.67 | $4.60 | $4.62 | $4.62 | 131,490,640 |
| 2024-09-04 | $4.61 | $4.65 | $4.56 | $4.62 | $4.62 | 170,677,820 |
| 2024-09-03 | $4.74 | $4.74 | $4.60 | $4.63 | $4.63 | 222,445,240 |
| 2024-09-02 | $4.72 | $4.79 | $4.69 | $4.74 | $4.74 | 212,353,240 |
| 2024-08-30 | $4.89 | $4.93 | $4.73 | $4.73 | $4.73 | 307,456,040 |
| 2024-08-29 | $5.11 | $5.12 | $4.89 | $4.90 | $4.90 | 173,825,830 |
| 2024-08-28 | $5.17 | $5.20 | $5.08 | $5.11 | $5.11 | 96,169,500 |
| 2024-08-27 | $5.14 | $5.22 | $5.13 | $5.18 | $5.18 | 125,107,720 |
| 2024-08-26 | $5.12 | $5.16 | $5.08 | $5.14 | $5.14 | 94,161,430 |
| 2024-08-23 | $5.14 | $5.17 | $5.08 | $5.13 | $5.13 | 114,446,380 |
| 2024-08-22 | $5.07 | $5.16 | $5.06 | $5.13 | $5.13 | 144,761,350 |
| 2024-08-21 | $5.05 | $5.09 | $5.00 | $5.07 | $5.07 | 101,899,240 |
| 2024-08-20 | $5.06 | $5.10 | $5.03 | $5.07 | $5.07 | 138,845,020 |
| 2024-08-19 | $4.96 | $5.06 | $4.93 | $5.06 | $5.06 | 162,078,840 |
| 2024-08-16 | $4.86 | $4.97 | $4.84 | $4.96 | $4.96 | 162,686,820 |
| 2024-08-15 | $4.79 | $4.86 | $4.78 | $4.85 | $4.85 | 128,620,640 |
| 2024-08-14 | $4.80 | $4.85 | $4.77 | $4.79 | $4.79 | 95,277,930 |
| 2024-08-13 | $4.72 | $4.82 | $4.71 | $4.81 | $4.81 | 142,599,980 |
| 2024-08-12 | $4.73 | $4.76 | $4.70 | $4.72 | $4.72 | 71,040,680 |
| 2024-08-09 | $4.73 | $4.77 | $4.71 | $4.73 | $4.73 | 82,107,000 |
| 2024-08-08 | $4.74 | $4.75 | $4.71 | $4.71 | $4.71 | 63,545,500 |
| 2024-08-07 | $4.73 | $4.77 | $4.72 | $4.73 | $4.73 | 81,176,100 |
| 2024-08-06 | $4.79 | $4.80 | $4.71 | $4.73 | $4.73 | 112,082,830 |
| 2024-08-05 | $4.80 | $4.83 | $4.76 | $4.79 | $4.79 | 138,720,120 |
| 2024-08-02 | $4.80 | $4.84 | $4.78 | $4.82 | $4.82 | 105,311,800 |
| 2024-08-01 | $4.82 | $4.89 | $4.77 | $4.81 | $4.81 | 151,170,150 |
| 2024-07-31 | $4.93 | $4.95 | $4.82 | $4.83 | $4.83 | 188,336,520 |
| 2024-07-30 | $4.95 | $4.99 | $4.91 | $4.92 | $4.92 | 90,720,520 |
| 2024-07-29 | $4.85 | $4.97 | $4.83 | $4.96 | $4.96 | 108,644,630 |
| 2024-07-26 | $5.00 | $5.01 | $4.82 | $4.88 | $4.88 | 141,290,290 |
| 2024-07-25 | $5.04 | $5.07 | $4.92 | $4.99 | $4.99 | 134,050,470 |
| 2024-07-24 | $4.99 | $5.05 | $4.98 | $5.03 | $5.03 | 122,671,030 |
| 2024-07-23 | $4.90 | $5.04 | $4.89 | $4.99 | $4.99 | 178,270,560 |
| 2024-07-22 | $4.95 | $4.96 | $4.86 | $4.91 | $4.91 | 127,091,000 |
| 2024-07-19 | $5.00 | $5.00 | $4.89 | $4.98 | $4.98 | 141,860,890 |
| 2024-07-18 | $5.01 | $5.02 | $4.95 | $5.00 | $5.00 | 104,427,570 |
| 2024-07-17 | $5.00 | $5.07 | $4.98 | $5.02 | $5.02 | 115,780,180 |
| 2024-07-16 | $5.03 | $5.05 | $4.96 | $5.00 | $5.00 | 116,747,490 |
| 2024-07-15 | $4.92 | $5.03 | $4.89 | $5.02 | $5.02 | 152,037,650 |
| 2024-07-12 | $4.83 | $4.93 | $4.81 | $4.92 | $4.92 | 161,942,920 |
| 2024-07-11 | $4.92 | $4.93 | $4.77 | $4.83 | $4.83 | 206,234,330 |
| 2024-07-10 | $5.08 | $5.15 | $5.07 | $5.13 | $5.13 | 130,350,090 |
| 2024-07-09 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 127,293,830 |
| 2024-07-08 | $5.03 | $5.13 | $5.01 | $5.11 | $5.11 | 123,584,960 |
| 2024-07-05 | $5.16 | $5.19 | $4.98 | $5.03 | $5.03 | 165,664,850 |
| 2024-07-04 | $5.14 | $5.20 | $5.12 | $5.17 | $5.17 | 105,147,280 |
| 2024-07-03 | $5.17 | $5.20 | $5.09 | $5.12 | $5.12 | 101,726,300 |
| 2024-07-02 | $5.08 | $5.18 | $5.07 | $5.16 | $5.16 | 143,910,580 |
| 2024-07-01 | $5.07 | $5.13 | $5.06 | $5.08 | $5.08 | 126,996,110 |
| 2024-06-28 | $5.03 | $5.08 | $5.00 | $5.07 | $5.07 | 130,860,660 |
| 2024-06-27 | $4.94 | $5.04 | $4.92 | $5.02 | $5.02 | 154,809,520 |
| 2024-06-26 | $4.88 | $4.95 | $4.87 | $4.93 | $4.93 | 130,611,410 |
| 2024-06-25 | $4.87 | $4.90 | $4.85 | $4.87 | $4.87 | 118,165,880 |
| 2024-06-24 | $4.82 | $4.89 | $4.79 | $4.87 | $4.87 | 151,788,600 |
| 2024-06-21 | $4.80 | $4.83 | $4.79 | $4.81 | $4.81 | 114,079,650 |
| 2024-06-20 | $4.80 | $4.83 | $4.78 | $4.80 | $4.80 | 104,969,670 |
| 2024-06-19 | $4.75 | $4.82 | $4.74 | $4.80 | $4.80 | 157,971,260 |
| 2024-06-18 | $4.73 | $4.76 | $4.70 | $4.75 | $4.75 | 151,222,940 |
| 2024-06-17 | $4.75 | $4.77 | $4.71 | $4.73 | $4.73 | 191,437,530 |
| 2024-06-14 | $4.82 | $4.87 | $4.75 | $4.75 | $4.75 | 339,752,780 |
| 2024-06-13 | $4.86 | $4.89 | $4.80 | $4.83 | $4.83 | 129,051,030 |
| 2024-06-12 | $4.91 | $4.92 | $4.82 | $4.87 | $4.87 | 162,205,600 |
| 2024-06-11 | $5.03 | $5.05 | $4.92 | $4.92 | $4.92 | 163,269,520 |
| 2024-06-07 | $4.99 | $5.05 | $4.98 | $5.05 | $5.05 | 145,613,390 |
| 2024-06-06 | $5.01 | $5.03 | $4.97 | $4.99 | $4.99 | 103,988,970 |
| 2024-06-05 | $5.04 | $5.07 | $5.00 | $5.02 | $5.02 | 89,349,290 |
| 2024-06-04 | $5.02 | $5.06 | $4.98 | $5.04 | $5.04 | 125,545,130 |
| 2024-06-03 | $5.05 | $5.06 | $4.98 | $5.02 | $5.02 | 127,100,510 |
| 2024-05-31 | $5.06 | $5.10 | $5.03 | $5.03 | $5.03 | 101,993,960 |
| 2024-05-30 | $5.05 | $5.09 | $5.02 | $5.05 | $5.05 | 97,385,850 |
| 2024-05-29 | $5.12 | $5.13 | $5.03 | $5.07 | $5.07 | 118,156,540 |
| 2024-05-28 | $5.15 | $5.18 | $5.11 | $5.13 | $5.13 | 98,827,480 |
| 2024-05-27 | $5.06 | $5.16 | $5.06 | $5.15 | $5.15 | 145,600,310 |
| 2024-05-24 | $5.05 | $5.13 | $5.03 | $5.05 | $5.05 | 119,887,270 |
| 2024-05-23 | $5.08 | $5.09 | $5.03 | $5.05 | $5.05 | 105,216,650 |
| 2024-05-22 | $5.07 | $5.15 | $5.06 | $5.09 | $5.09 | 127,159,190 |
| 2024-05-21 | $5.07 | $5.10 | $5.05 | $5.07 | $5.07 | 96,483,710 |
| 2024-05-20 | $5.05 | $5.15 | $5.03 | $5.08 | $5.08 | 146,997,020 |
| 2024-05-17 | $5.03 | $5.07 | $4.97 | $5.06 | $5.06 | 186,231,210 |
| 2024-05-16 | $4.95 | $5.07 | $4.95 | $5.03 | $5.03 | 162,214,490 |
| 2024-05-15 | $4.95 | $5.00 | $4.93 | $4.94 | $4.94 | 98,493,360 |
| 2024-05-14 | $4.99 | $5.02 | $4.94 | $4.96 | $4.96 | 111,773,730 |
| 2024-05-13 | $4.98 | $5.00 | $4.94 | $4.97 | $4.97 | 144,791,330 |
| 2024-05-10 | $4.86 | $5.03 | $4.84 | $5.00 | $5.00 | 253,806,030 |
| 2024-05-09 | $4.84 | $4.88 | $4.83 | $4.86 | $4.86 | 102,505,200 |
| 2024-05-08 | $4.85 | $4.88 | $4.84 | $4.84 | $4.84 | 79,411,550 |
| 2024-05-07 | $4.85 | $4.88 | $4.82 | $4.86 | $4.86 | 159,269,140 |
| 2024-05-06 | $4.85 | $4.88 | $4.82 | $4.85 | $4.85 | 162,675,730 |
| 2024-04-30 | $4.73 | $4.81 | $4.73 | $4.80 | $4.80 | 130,014,510 |
| 2024-04-29 | $4.74 | $4.78 | $4.71 | $4.74 | $4.74 | 149,012,590 |
| 2024-04-26 | $4.83 | $4.86 | $4.73 | $4.74 | $4.74 | 218,082,600 |
| 2024-04-25 | $4.81 | $4.86 | $4.78 | $4.84 | $4.84 | 158,763,710 |
| 2024-04-24 | $4.84 | $4.86 | $4.80 | $4.81 | $4.81 | 96,499,880 |
| 2024-04-23 | $4.83 | $4.91 | $4.80 | $4.85 | $4.85 | 138,563,570 |
| 2024-04-22 | $4.90 | $4.95 | $4.82 | $4.84 | $4.84 | 140,341,880 |
| 2024-04-19 | $4.89 | $4.93 | $4.86 | $4.88 | $4.88 | 116,712,470 |
| 2024-04-18 | $4.84 | $4.97 | $4.83 | $4.91 | $4.91 | 201,388,480 |
| 2024-04-17 | $4.76 | $4.87 | $4.72 | $4.86 | $4.86 | 209,406,860 |
| 2024-04-16 | $4.73 | $4.83 | $4.72 | $4.79 | $4.79 | 211,865,640 |
| 2024-04-15 | $4.60 | $4.74 | $4.59 | $4.73 | $4.73 | 197,355,130 |
| 2024-04-12 | $4.63 | $4.66 | $4.58 | $4.60 | $4.60 | 141,844,510 |
| 2024-04-11 | $4.67 | $4.68 | $4.62 | $4.64 | $4.64 | 112,883,370 |
| 2024-04-10 | $4.69 | $4.72 | $4.67 | $4.68 | $4.68 | 123,870,270 |
| 2024-04-09 | $4.75 | $4.77 | $4.69 | $4.69 | $4.69 | 140,256,070 |
| 2024-04-08 | $4.70 | $4.75 | $4.68 | $4.75 | $4.75 | 119,654,830 |
| 2024-04-03 | $4.74 | $4.75 | $4.70 | $4.71 | $4.71 | 108,283,280 |
| 2024-04-02 | $4.75 | $4.77 | $4.74 | $4.75 | $4.75 | 131,179,170 |
| 2024-04-01 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 112,695,690 |
| 2024-03-29 | $4.74 | $4.80 | $4.73 | $4.75 | $4.75 | 103,485,770 |
| 2024-03-28 | $4.83 | $4.84 | $4.75 | $4.76 | $4.76 | 129,744,540 |
| 2024-03-27 | $4.82 | $4.88 | $4.81 | $4.85 | $4.85 | 139,706,300 |
| 2024-03-26 | $4.75 | $4.82 | $4.74 | $4.82 | $4.82 | 107,155,670 |
| 2024-03-25 | $4.74 | $4.78 | $4.72 | $4.74 | $4.74 | 89,346,710 |
| 2024-03-22 | $4.76 | $4.76 | $4.70 | $4.74 | $4.74 | 74,710,130 |
| 2024-03-21 | $4.73 | $4.78 | $4.72 | $4.76 | $4.76 | 75,562,400 |
| 2024-03-20 | $4.71 | $4.75 | $4.68 | $4.73 | $4.73 | 68,870,160 |
| 2024-03-19 | $4.76 | $4.76 | $4.70 | $4.71 | $4.71 | 111,608,000 |
| 2024-03-18 | $4.74 | $4.77 | $4.71 | $4.76 | $4.76 | 76,386,620 |
| 2024-03-15 | $4.74 | $4.77 | $4.71 | $4.74 | $4.74 | 85,186,860 |
| 2024-03-14 | $4.74 | $4.79 | $4.72 | $4.74 | $4.74 | 77,082,200 |
| 2024-03-13 | $4.80 | $4.80 | $4.74 | $4.74 | $4.74 | 101,583,800 |
| 2024-03-12 | $4.86 | $4.86 | $4.79 | $4.80 | $4.80 | 108,188,930 |
| 2024-03-11 | $4.86 | $4.88 | $4.81 | $4.86 | $4.86 | 85,502,520 |
| 2024-03-08 | $4.83 | $4.87 | $4.82 | $4.86 | $4.86 | 89,970,030 |
| 2024-03-07 | $4.80 | $4.87 | $4.80 | $4.84 | $4.84 | 81,919,210 |
| 2024-03-06 | $4.84 | $4.87 | $4.80 | $4.82 | $4.82 | 103,296,510 |
| 2024-03-05 | $4.74 | $4.85 | $4.73 | $4.85 | $4.85 | 161,339,200 |
| 2024-03-04 | $4.82 | $4.83 | $4.74 | $4.76 | $4.76 | 159,436,450 |
| 2024-03-01 | $4.83 | $4.85 | $4.81 | $4.84 | $4.84 | 102,602,790 |
| 2024-02-29 | $4.81 | $4.85 | $4.80 | $4.85 | $4.85 | 101,779,410 |
| 2024-02-28 | $4.85 | $4.88 | $4.78 | $4.81 | $4.81 | 120,786,120 |
| 2024-02-27 | $4.80 | $4.87 | $4.80 | $4.85 | $4.85 | 96,162,490 |
| 2024-02-26 | $4.98 | $4.99 | $4.80 | $4.83 | $4.83 | 157,439,280 |
| 2024-02-23 | $4.95 | $5.05 | $4.94 | $4.99 | $4.99 | 117,997,170 |
| 2024-02-22 | $4.91 | $4.95 | $4.89 | $4.94 | $4.94 | 94,992,890 |
| 2024-02-21 | $4.82 | $4.99 | $4.80 | $4.94 | $4.94 | 177,550,220 |
| 2024-02-20 | $4.79 | $4.85 | $4.75 | $4.84 | $4.84 | 151,548,160 |
| 2024-02-19 | $4.71 | $4.80 | $4.67 | $4.80 | $4.80 | 212,866,400 |
| 2024-02-08 | $4.74 | $4.74 | $4.59 | $4.69 | $4.69 | 219,024,950 |
| 2024-02-07 | $4.85 | $4.86 | $4.67 | $4.76 | $4.76 | 245,966,240 |
| 2024-02-06 | $4.76 | $4.88 | $4.75 | $4.86 | $4.86 | 200,782,330 |
| 2024-02-05 | $4.70 | $4.80 | $4.68 | $4.76 | $4.76 | 218,287,180 |
| 2024-02-02 | $4.70 | $4.76 | $4.63 | $4.70 | $4.70 | 162,281,770 |
| 2024-02-01 | $4.72 | $4.75 | $4.68 | $4.69 | $4.69 | 124,680,060 |
| 2024-01-31 | $4.68 | $4.78 | $4.67 | $4.73 | $4.73 | 147,809,600 |
| 2024-01-30 | $4.73 | $4.80 | $4.65 | $4.70 | $4.70 | 154,170,590 |
| 2024-01-29 | $4.67 | $4.82 | $4.66 | $4.75 | $4.75 | 190,795,500 |
| 2024-01-26 | $4.62 | $4.69 | $4.58 | $4.66 | $4.66 | 145,742,280 |
| 2024-01-25 | $4.48 | $4.63 | $4.47 | $4.63 | $4.63 | 227,006,700 |
| 2024-01-24 | $4.44 | $4.49 | $4.41 | $4.48 | $4.48 | 153,086,040 |
| 2024-01-23 | $4.39 | $4.44 | $4.37 | $4.42 | $4.42 | 114,566,150 |
| 2024-01-22 | $4.39 | $4.46 | $4.38 | $4.41 | $4.41 | 164,969,670 |
| 2024-01-19 | $4.40 | $4.42 | $4.37 | $4.40 | $4.40 | 90,074,700 |
| 2024-01-18 | $4.41 | $4.44 | $4.29 | $4.43 | $4.43 | 154,166,830 |
| 2024-01-17 | $4.46 | $4.51 | $4.42 | $4.43 | $4.43 | 139,403,090 |
| 2024-01-16 | $4.37 | $4.47 | $4.36 | $4.47 | $4.47 | 158,107,180 |
| 2024-01-15 | $4.33 | $4.39 | $4.31 | $4.38 | $4.38 | 70,525,240 |
| 2024-01-12 | $4.34 | $4.39 | $4.34 | $4.34 | $4.34 | 71,175,430 |
| 2024-01-11 | $4.37 | $4.40 | $4.34 | $4.35 | $4.35 | 86,226,000 |
| 2024-01-10 | $4.38 | $4.42 | $4.37 | $4.38 | $4.38 | 74,885,310 |
| 2024-01-09 | $4.42 | $4.42 | $4.36 | $4.39 | $4.39 | 103,809,400 |
| 2024-01-08 | $4.45 | $4.48 | $4.40 | $4.43 | $4.43 | 123,719,680 |
| 2024-01-05 | $4.38 | $4.51 | $4.37 | $4.46 | $4.46 | 206,139,480 |
| 2024-01-04 | $4.36 | $4.39 | $4.34 | $4.39 | $4.39 | 95,374,930 |
| 2024-01-03 | $4.31 | $4.37 | $4.31 | $4.36 | $4.36 | 99,465,800 |
| 2024-01-02 | $4.35 | $4.38 | $4.31 | $4.32 | $4.32 | 81,385,710 |
| 2024-01-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2023-12-29 | $4.35 | $4.37 | $4.34 | $4.35 | $4.35 | 66,568,080 |
| 2023-12-28 | $4.29 | $4.36 | $4.28 | $4.35 | $4.35 | 138,359,070 |
| 2023-12-27 | $4.24 | $4.31 | $4.21 | $4.29 | $4.29 | 85,894,750 |
| 2023-12-26 | $4.28 | $4.29 | $4.24 | $4.24 | $4.24 | 66,051,800 |
| 2023-12-25 | $4.30 | $4.31 | $4.27 | $4.28 | $4.28 | 66,734,600 |
| 2023-12-22 | $4.29 | $4.31 | $4.25 | $4.29 | $4.29 | 94,891,870 |
| 2023-12-21 | $4.25 | $4.29 | $4.23 | $4.28 | $4.28 | 70,828,010 |
| 2023-12-20 | $4.29 | $4.32 | $4.25 | $4.26 | $4.26 | 80,325,340 |
| 2023-12-19 | $4.30 | $4.32 | $4.26 | $4.29 | $4.29 | 89,564,220 |
| 2023-12-18 | $4.32 | $4.34 | $4.29 | $4.31 | $4.31 | 86,150,230 |
| 2023-12-15 | $4.33 | $4.38 | $4.32 | $4.34 | $4.34 | 77,276,390 |
| 2023-12-14 | $4.37 | $4.38 | $4.31 | $4.31 | $4.31 | 64,121,480 |
| 2023-12-13 | $4.41 | $4.41 | $4.35 | $4.35 | $4.35 | 65,207,310 |
| 2023-12-12 | $4.35 | $4.41 | $4.33 | $4.41 | $4.41 | 87,122,130 |
| 2023-12-11 | $4.35 | $4.38 | $4.28 | $4.36 | $4.36 | 110,281,990 |
| 2023-12-08 | $4.33 | $4.42 | $4.31 | $4.37 | $4.37 | 105,931,460 |
| 2023-12-07 | $4.34 | $4.35 | $4.28 | $4.33 | $4.33 | 85,013,560 |
| 2023-12-06 | $4.35 | $4.36 | $4.28 | $4.34 | $4.34 | 70,403,340 |
| 2023-12-05 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 62,398,340 |
| 2023-12-04 | $4.42 | $4.44 | $4.39 | $4.40 | $4.40 | 60,524,180 |
| 2023-12-01 | $4.39 | $4.44 | $4.39 | $4.42 | $4.42 | 89,850,490 |
| 2023-11-30 | $4.35 | $4.42 | $4.34 | $4.39 | $4.39 | 121,728,930 |
| 2023-11-29 | $4.45 | $4.45 | $4.33 | $4.35 | $4.35 | 173,181,350 |
| 2023-11-28 | $4.45 | $4.48 | $4.42 | $4.45 | $4.45 | 86,817,040 |
| 2023-11-27 | $4.54 | $4.55 | $4.43 | $4.45 | $4.45 | 131,209,350 |
| 2023-11-24 | $4.53 | $4.55 | $4.52 | $4.54 | $4.54 | 72,667,070 |
| 2023-11-23 | $4.52 | $4.54 | $4.51 | $4.53 | $4.53 | 46,603,960 |
| 2023-11-22 | $4.54 | $4.56 | $4.52 | $4.52 | $4.52 | 50,624,670 |
| 2023-11-21 | $4.52 | $4.57 | $4.52 | $4.55 | $4.55 | 95,683,940 |
| 2023-11-20 | $4.51 | $4.53 | $4.49 | $4.52 | $4.52 | 61,421,880 |
| 2023-11-17 | $4.54 | $4.55 | $4.50 | $4.50 | $4.50 | 68,161,600 |
| 2023-11-16 | $4.56 | $4.58 | $4.54 | $4.54 | $4.54 | 59,512,800 |
| 2023-11-15 | $4.55 | $4.58 | $4.53 | $4.56 | $4.56 | 90,874,480 |
| 2023-11-14 | $4.52 | $4.55 | $4.49 | $4.53 | $4.53 | 102,504,330 |
| 2023-11-13 | $4.56 | $4.58 | $4.48 | $4.53 | $4.53 | 129,660,510 |
| 2023-11-10 | $4.60 | $4.62 | $4.55 | $4.57 | $4.57 | 71,321,350 |
| 2023-11-09 | $4.56 | $4.62 | $4.55 | $4.61 | $4.61 | 73,871,970 |
| 2023-11-08 | $4.58 | $4.60 | $4.55 | $4.56 | $4.56 | 72,324,270 |
| 2023-11-07 | $4.61 | $4.62 | $4.57 | $4.60 | $4.60 | 79,890,170 |
| 2023-11-06 | $4.65 | $4.66 | $4.60 | $4.62 | $4.62 | 101,084,520 |
| 2023-11-03 | $4.67 | $4.68 | $4.63 | $4.64 | $4.64 | 78,925,600 |
| 2023-11-02 | $4.61 | $4.69 | $4.60 | $4.67 | $4.67 | 113,313,440 |
| 2023-11-01 | $4.58 | $4.63 | $4.56 | $4.61 | $4.61 | 122,398,140 |
| 2023-10-31 | $4.55 | $4.59 | $4.51 | $4.57 | $4.57 | 116,710,170 |
| 2023-10-30 | $4.76 | $4.76 | $4.53 | $4.56 | $4.56 | 288,566,250 |
| 2023-10-27 | $4.79 | $4.84 | $4.75 | $4.79 | $4.79 | 101,758,010 |
| 2023-10-26 | $4.74 | $4.82 | $4.72 | $4.80 | $4.80 | 95,002,370 |
| 2023-10-25 | $4.78 | $4.79 | $4.73 | $4.75 | $4.75 | 120,006,380 |
| 2023-10-24 | $4.85 | $4.86 | $4.72 | $4.74 | $4.74 | 132,028,900 |
| 2023-10-23 | $4.90 | $4.94 | $4.79 | $4.83 | $4.83 | 105,138,500 |
| 2023-10-20 | $4.98 | $4.98 | $4.91 | $4.92 | $4.92 | 106,199,600 |
| 2023-10-19 | $5.13 | $5.13 | $4.99 | $5.00 | $5.00 | 90,879,490 |
| 2023-10-18 | $5.14 | $5.18 | $5.11 | $5.13 | $5.13 | 77,866,510 |
| 2023-10-17 | $5.12 | $5.16 | $5.09 | $5.15 | $5.15 | 74,285,580 |
| 2023-10-16 | $5.09 | $5.15 | $5.04 | $5.13 | $5.13 | 89,536,130 |
| 2023-10-13 | $5.03 | $5.14 | $5.01 | $5.08 | $5.08 | 130,447,500 |
| 2023-10-12 | $4.98 | $5.06 | $4.96 | $5.06 | $5.06 | 162,418,910 |
| 2023-10-11 | $4.95 | $4.97 | $4.88 | $4.92 | $4.92 | 90,116,850 |
| 2023-10-10 | $4.98 | $5.01 | $4.92 | $4.93 | $4.93 | 69,777,700 |
| 2023-10-09 | $4.95 | $4.98 | $4.90 | $4.96 | $4.96 | 64,731,240 |
| 2023-09-28 | $4.99 | $5.02 | $4.96 | $4.97 | $4.97 | 65,054,200 |
| 2023-09-27 | $5.04 | $5.05 | $4.96 | $4.97 | $4.97 | 84,987,680 |
| 2023-09-26 | $5.06 | $5.12 | $5.01 | $5.02 | $5.02 | 94,338,550 |
| 2023-09-25 | $5.07 | $5.11 | $5.02 | $5.06 | $5.06 | 87,377,410 |
| 2023-09-22 | $5.06 | $5.09 | $5.00 | $5.07 | $5.07 | 76,374,440 |
| 2023-09-21 | $5.11 | $5.14 | $5.03 | $5.04 | $5.04 | 80,867,270 |
| 2023-09-20 | $5.06 | $5.13 | $5.03 | $5.12 | $5.12 | 103,095,690 |
| 2023-09-19 | $4.97 | $5.08 | $4.96 | $5.06 | $5.06 | 118,975,010 |
| 2023-09-18 | $4.97 | $4.99 | $4.93 | $4.99 | $4.99 | 84,294,580 |
| 2023-09-15 | $4.95 | $5.06 | $4.94 | $4.99 | $4.99 | 172,422,820 |
| 2023-09-14 | $4.90 | $4.96 | $4.88 | $4.95 | $4.95 | 125,956,820 |
| 2023-09-13 | $4.88 | $4.91 | $4.86 | $4.90 | $4.90 | 68,695,890 |
| 2023-09-12 | $4.88 | $4.88 | $4.86 | $4.88 | $4.88 | 50,341,090 |
| 2023-09-11 | $4.90 | $4.91 | $4.85 | $4.88 | $4.88 | 70,358,590 |
| 2023-09-08 | $4.90 | $4.92 | $4.88 | $4.90 | $4.90 | 40,524,020 |
| 2023-09-07 | $4.91 | $4.98 | $4.89 | $4.91 | $4.91 | 90,894,750 |
| 2023-09-06 | $4.89 | $4.94 | $4.87 | $4.92 | $4.92 | 87,789,940 |
| 2023-09-05 | $4.99 | $4.99 | $4.89 | $4.91 | $4.91 | 92,388,700 |
| 2023-09-04 | $4.93 | $5.05 | $4.92 | $5.00 | $5.00 | 166,131,410 |
| 2023-09-01 | $4.87 | $4.92 | $4.87 | $4.90 | $4.90 | 95,507,160 |
| 2023-08-31 | $4.90 | $4.92 | $4.82 | $4.86 | $4.86 | 106,306,780 |
| 2023-08-30 | $4.90 | $4.95 | $4.84 | $4.90 | $4.90 | 126,678,820 |
| 2023-08-29 | $4.97 | $4.97 | $4.87 | $4.92 | $4.92 | 140,770,230 |
| 2023-08-28 | $5.02 | $5.12 | $4.93 | $4.98 | $4.98 | 188,491,230 |
| 2023-08-25 | $4.82 | $4.88 | $4.80 | $4.85 | $4.85 | 101,164,740 |
| 2023-08-24 | $4.89 | $4.91 | $4.82 | $4.83 | $4.83 | 102,019,220 |
| 2023-08-23 | $4.90 | $4.94 | $4.87 | $4.88 | $4.88 | 74,106,300 |
| 2023-08-22 | $4.85 | $4.92 | $4.82 | $4.92 | $4.92 | 95,889,080 |
| 2023-08-21 | $4.90 | $4.92 | $4.82 | $4.82 | $4.82 | 81,455,800 |
| 2023-08-18 | $4.84 | $5.00 | $4.84 | $4.89 | $4.89 | 145,068,520 |
| 2023-08-17 | $4.88 | $4.90 | $4.80 | $4.85 | $4.85 | 106,944,970 |
| 2023-08-16 | $4.93 | $4.94 | $4.85 | $4.90 | $4.90 | 92,934,870 |
| 2023-08-15 | $4.85 | $4.99 | $4.85 | $4.95 | $4.95 | 111,283,080 |
| 2023-08-14 | $4.88 | $4.90 | $4.82 | $4.86 | $4.86 | 86,669,510 |
| 2023-08-11 | $4.99 | $5.01 | $4.90 | $4.92 | $4.92 | 78,647,970 |
| 2023-08-10 | $5.00 | $5.02 | $4.95 | $4.99 | $4.99 | 45,627,170 |
| 2023-08-09 | $4.98 | $5.01 | $4.97 | $5.00 | $5.00 | 50,014,660 |
| 2023-08-08 | $4.98 | $5.05 | $4.98 | $5.00 | $5.00 | 72,261,530 |
| 2023-08-07 | $5.01 | $5.05 | $4.97 | $4.99 | $4.99 | 96,030,540 |
| 2023-08-04 | $5.01 | $5.13 | $5.01 | $5.04 | $5.04 | 139,836,580 |
| 2023-08-03 | $4.92 | $5.02 | $4.90 | $4.98 | $4.98 | 122,199,050 |
| 2023-08-02 | $5.13 | $5.13 | $4.92 | $4.93 | $4.93 | 228,509,580 |
| 2023-08-01 | $5.17 | $5.24 | $5.13 | $5.16 | $5.16 | 84,712,720 |
| 2023-07-31 | $5.22 | $5.37 | $5.13 | $5.19 | $5.19 | 155,685,440 |
| 2023-07-28 | $4.95 | $5.24 | $4.93 | $5.23 | $5.23 | 215,154,150 |
| 2023-07-27 | $4.93 | $5.01 | $4.92 | $4.98 | $4.98 | 97,284,680 |
| 2023-07-26 | $4.95 | $4.98 | $4.88 | $4.92 | $4.92 | 72,992,490 |
| 2023-07-25 | $4.80 | $4.97 | $4.80 | $4.96 | $4.96 | 162,573,510 |
| 2023-07-24 | $4.74 | $4.79 | $4.72 | $4.75 | $4.75 | 48,178,800 |
| 2023-07-21 | $4.77 | $4.80 | $4.74 | $4.75 | $4.75 | 79,078,350 |
| 2023-07-20 | $4.78 | $4.83 | $4.77 | $4.79 | $4.79 | 90,445,590 |
| 2023-07-19 | $4.75 | $4.79 | $4.73 | $4.78 | $4.78 | 52,924,520 |
| 2023-07-18 | $4.78 | $4.81 | $4.74 | $4.76 | $4.76 | 79,250,940 |
| 2023-07-17 | $4.83 | $4.85 | $4.75 | $4.78 | $4.78 | 72,539,100 |
| 2023-07-14 | $4.85 | $4.94 | $4.83 | $4.85 | $4.85 | 114,261,480 |
| 2023-07-13 | $4.75 | $4.86 | $4.72 | $4.85 | $4.85 | 155,202,190 |
| 2023-07-12 | $4.94 | $5.02 | $4.93 | $4.96 | $4.70 | 117,293,580 |
| 2023-07-11 | $4.91 | $4.96 | $4.89 | $4.94 | $4.68 | 92,387,670 |
| 2023-07-10 | $4.91 | $4.93 | $4.88 | $4.89 | $4.63 | 58,963,900 |
| 2023-07-07 | $4.90 | $4.91 | $4.86 | $4.88 | $4.62 | 62,137,370 |
| 2023-07-06 | $4.92 | $4.98 | $4.88 | $4.90 | $4.64 | 95,837,010 |
| 2023-07-05 | $4.98 | $4.98 | $4.92 | $4.93 | $4.67 | 81,215,300 |
| 2023-07-04 | $4.96 | $5.02 | $4.93 | $4.98 | $4.72 | 103,353,030 |
| 2023-07-03 | $4.90 | $5.00 | $4.88 | $4.98 | $4.72 | 162,563,610 |
| 2023-06-30 | $4.88 | $4.92 | $4.84 | $4.89 | $4.63 | 114,058,250 |
| 2023-06-29 | $4.94 | $4.94 | $4.87 | $4.88 | $4.62 | 86,596,540 |
| 2023-06-28 | $4.95 | $4.98 | $4.91 | $4.94 | $4.68 | 85,470,370 |
| 2023-06-27 | $4.87 | $4.97 | $4.84 | $4.96 | $4.70 | 106,270,820 |
| 2023-06-26 | $4.97 | $4.98 | $4.84 | $4.88 | $4.62 | 124,602,690 |
| 2023-06-21 | $4.98 | $5.06 | $4.95 | $4.99 | $4.99 | 90,697,450 |
| 2023-06-20 | $5.05 | $5.07 | $4.95 | $4.98 | $4.98 | 135,404,040 |
| 2023-06-19 | $5.12 | $5.13 | $5.02 | $5.06 | $5.06 | 144,977,250 |
| 2023-06-16 | $5.22 | $5.25 | $5.10 | $5.12 | $5.12 | 163,641,480 |
| 2023-06-15 | $5.29 | $5.29 | $5.19 | $5.21 | $5.21 | 124,695,890 |
| 2023-06-14 | $5.48 | $5.49 | $5.23 | $5.25 | $5.25 | 164,970,050 |
| 2023-06-13 | $5.44 | $5.51 | $5.44 | $5.48 | $5.48 | 62,690,410 |
| 2023-06-12 | $5.50 | $5.51 | $5.38 | $5.46 | $5.46 | 145,097,110 |
| 2023-06-09 | $5.43 | $5.53 | $5.39 | $5.51 | $5.51 | 131,108,920 |
| 2023-06-08 | $5.28 | $5.47 | $5.21 | $5.43 | $5.43 | 152,132,660 |
| 2023-06-07 | $5.25 | $5.30 | $5.20 | $5.28 | $5.28 | 82,549,340 |
| 2023-06-06 | $5.23 | $5.34 | $5.20 | $5.22 | $5.22 | 134,600,860 |
| 2023-06-05 | $5.20 | $5.30 | $5.17 | $5.26 | $5.26 | 96,121,860 |
| 2023-06-02 | $5.16 | $5.25 | $5.13 | $5.21 | $5.21 | 107,823,360 |
| 2023-06-01 | $5.14 | $5.21 | $5.08 | $5.16 | $5.16 | 95,875,540 |
| 2023-05-31 | $5.16 | $5.19 | $5.13 | $5.14 | $5.14 | 75,437,330 |
| 2023-05-30 | $5.26 | $5.28 | $5.12 | $5.20 | $5.20 | 114,618,620 |
| 2023-05-29 | $5.19 | $5.30 | $5.19 | $5.27 | $5.27 | 113,635,450 |
| 2023-05-26 | $5.14 | $5.25 | $5.11 | $5.20 | $5.20 | 64,151,100 |
| 2023-05-25 | $5.17 | $5.20 | $5.08 | $5.15 | $5.15 | 106,044,700 |
| 2023-05-24 | $5.32 | $5.33 | $5.17 | $5.18 | $5.18 | 153,706,580 |
| 2023-05-23 | $5.44 | $5.55 | $5.32 | $5.33 | $5.33 | 154,714,910 |
| 2023-05-22 | $5.38 | $5.49 | $5.36 | $5.47 | $5.47 | 109,151,780 |
| 2023-05-19 | $5.41 | $5.49 | $5.33 | $5.40 | $5.40 | 113,218,240 |
| 2023-05-18 | $5.28 | $5.53 | $5.28 | $5.43 | $5.43 | 246,429,870 |
| 2023-05-17 | $5.33 | $5.35 | $5.22 | $5.28 | $5.28 | 120,865,410 |
| 2023-05-16 | $5.40 | $5.47 | $5.33 | $5.34 | $5.34 | 137,616,230 |
| 2023-05-15 | $5.25 | $5.45 | $5.18 | $5.43 | $5.43 | 229,131,660 |
| 2023-05-12 | $5.39 | $5.40 | $5.21 | $5.24 | $5.24 | 210,616,470 |
| 2023-05-11 | $5.41 | $5.50 | $5.35 | $5.38 | $5.38 | 134,545,910 |
| 2023-05-10 | $5.60 | $5.63 | $5.36 | $5.39 | $5.39 | 366,385,300 |
| 2023-05-09 | $5.97 | $5.99 | $5.57 | $5.60 | $5.60 | 384,133,200 |
| 2023-05-08 | $5.72 | $6.15 | $5.72 | $5.93 | $5.93 | 336,145,650 |
| 2023-05-05 | $5.74 | $5.90 | $5.65 | $5.72 | $5.72 | 188,471,980 |
| 2023-05-04 | $5.47 | $5.80 | $5.39 | $5.74 | $5.74 | 243,428,070 |
| 2023-05-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-05-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-28 | $5.40 | $5.55 | $5.33 | $5.51 | $5.51 | 163,141,880 |
| 2023-04-27 | $5.40 | $5.53 | $5.35 | $5.50 | $5.50 | 132,995,500 |
| 2023-04-26 | $5.53 | $5.54 | $5.33 | $5.46 | $5.46 | 206,042,070 |
| 2023-04-25 | $5.35 | $5.64 | $5.35 | $5.58 | $5.58 | 277,814,160 |
| 2023-04-24 | $5.37 | $5.46 | $5.26 | $5.36 | $5.36 | 233,691,550 |
| 2023-04-21 | $5.33 | $5.48 | $5.26 | $5.33 | $5.33 | 221,003,010 |
| 2023-04-20 | $5.38 | $5.41 | $5.23 | $5.35 | $5.35 | 175,592,710 |
| 2023-04-19 | $5.31 | $5.50 | $5.30 | $5.41 | $5.41 | 305,554,800 |
| 2023-04-18 | $5.13 | $5.33 | $5.11 | $5.31 | $5.31 | 404,156,680 |
| 2023-04-17 | $4.93 | $5.16 | $4.90 | $5.15 | $5.15 | 316,501,930 |
| 2023-04-14 | $4.93 | $4.96 | $4.86 | $4.95 | $4.95 | 152,631,320 |
| 2023-04-13 | $4.79 | $4.94 | $4.78 | $4.93 | $4.93 | 254,466,150 |
| 2023-04-12 | $4.68 | $4.82 | $4.66 | $4.79 | $4.79 | 272,725,040 |
| 2023-04-11 | $4.68 | $4.69 | $4.65 | $4.68 | $4.68 | 127,418,600 |
| 2023-04-10 | $4.67 | $4.71 | $4.66 | $4.68 | $4.68 | 117,452,800 |
| 2023-04-07 | $4.70 | $4.72 | $4.67 | $4.69 | $4.69 | 89,742,840 |
| 2023-04-06 | $4.69 | $4.74 | $4.68 | $4.70 | $4.70 | 118,391,350 |
| 2023-04-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-04-04 | $4.63 | $4.77 | $4.62 | $4.72 | $4.72 | 252,886,700 |
| 2023-04-03 | $4.65 | $4.66 | $4.61 | $4.63 | $4.63 | 161,889,740 |
| 2023-03-31 | $4.75 | $4.76 | $4.64 | $4.65 | $4.65 | 338,791,480 |
| 2023-03-30 | $4.77 | $4.85 | $4.72 | $4.82 | $4.82 | 334,922,070 |
| 2023-03-29 | $4.68 | $4.68 | $4.61 | $4.65 | $4.65 | 94,632,180 |
| 2023-03-28 | $4.61 | $4.68 | $4.58 | $4.64 | $4.64 | 149,316,390 |
| 2023-03-27 | $4.68 | $4.68 | $4.58 | $4.61 | $4.61 | 128,807,520 |
| 2023-03-24 | $4.83 | $4.83 | $4.66 | $4.68 | $4.68 | 238,414,750 |
| 2023-03-23 | $4.80 | $4.87 | $4.79 | $4.83 | $4.83 | 117,875,040 |
| 2023-03-22 | $4.82 | $4.87 | $4.78 | $4.82 | $4.82 | 148,801,780 |
| 2023-03-21 | $4.85 | $4.91 | $4.74 | $4.81 | $4.81 | 150,928,090 |
| 2023-03-20 | $4.95 | $5.02 | $4.82 | $4.84 | $4.84 | 228,069,270 |
| 2023-03-17 | $4.90 | $5.00 | $4.86 | $4.95 | $4.95 | 237,021,730 |
| 2023-03-16 | $4.78 | $4.95 | $4.77 | $4.89 | $4.89 | 273,000,060 |
| 2023-03-15 | $4.76 | $4.86 | $4.71 | $4.83 | $4.83 | 181,717,660 |
| 2023-03-14 | $4.76 | $4.79 | $4.69 | $4.73 | $4.73 | 133,446,810 |
| 2023-03-13 | $4.69 | $4.81 | $4.68 | $4.80 | $4.80 | 130,223,440 |
| 2023-03-10 | $4.78 | $4.86 | $4.70 | $4.71 | $4.71 | 159,502,720 |
| 2023-03-09 | $4.82 | $4.87 | $4.80 | $4.82 | $4.82 | 160,999,820 |
| 2023-03-08 | $4.82 | $4.86 | $4.76 | $4.84 | $4.84 | 140,472,770 |
| 2023-03-07 | $4.74 | $4.98 | $4.73 | $4.87 | $4.87 | 392,218,620 |
| 2023-03-06 | $4.85 | $4.89 | $4.73 | $4.74 | $4.74 | 230,299,590 |
| 2023-03-03 | $4.66 | $4.89 | $4.65 | $4.89 | $4.89 | 359,099,630 |
| 2023-03-02 | $4.59 | $4.67 | $4.56 | $4.65 | $4.65 | 151,536,710 |
| 2023-03-01 | $4.52 | $4.60 | $4.51 | $4.59 | $4.59 | 179,957,320 |
| 2023-02-28 | $4.52 | $4.54 | $4.50 | $4.52 | $4.52 | 96,011,140 |
| 2023-02-27 | $4.53 | $4.55 | $4.50 | $4.51 | $4.51 | 78,174,700 |
| 2023-02-24 | $4.59 | $4.61 | $4.53 | $4.54 | $4.54 | 114,600,660 |
| 2023-02-23 | $4.60 | $4.67 | $4.59 | $4.59 | $4.59 | 125,586,740 |
| 2023-02-22 | $4.63 | $4.64 | $4.58 | $4.60 | $4.60 | 98,188,570 |
| 2023-02-21 | $4.68 | $4.68 | $4.62 | $4.64 | $4.64 | 100,778,030 |
| 2023-02-20 | $4.56 | $4.69 | $4.55 | $4.68 | $4.68 | 199,191,650 |
| 2023-02-17 | $4.57 | $4.62 | $4.56 | $4.56 | $4.56 | 65,777,130 |
| 2023-02-16 | $4.55 | $4.61 | $4.54 | $4.59 | $4.59 | 154,055,500 |
| 2023-02-15 | $4.63 | $4.64 | $4.54 | $4.55 | $4.55 | 99,079,100 |
| 2023-02-14 | $4.56 | $4.66 | $4.55 | $4.62 | $4.62 | 109,122,820 |
| 2023-02-13 | $4.57 | $4.59 | $4.50 | $4.55 | $4.55 | 126,804,650 |
| 2023-02-10 | $4.56 | $4.60 | $4.53 | $4.59 | $4.59 | 163,983,160 |
| 2023-02-09 | $4.63 | $4.65 | $4.52 | $4.56 | $4.56 | 218,316,810 |
| 2023-02-08 | $4.69 | $4.71 | $4.61 | $4.63 | $4.63 | 78,843,900 |
| 2023-02-07 | $4.67 | $4.72 | $4.65 | $4.67 | $4.67 | 72,347,670 |
| 2023-02-06 | $4.65 | $4.69 | $4.62 | $4.65 | $4.65 | 85,253,780 |
| 2023-02-03 | $4.74 | $4.75 | $4.67 | $4.68 | $4.68 | 80,181,350 |
| 2023-02-02 | $4.77 | $4.78 | $4.73 | $4.74 | $4.74 | 67,882,420 |
| 2023-02-01 | $4.83 | $4.84 | $4.73 | $4.76 | $4.76 | 111,874,110 |
| 2023-01-31 | $4.85 | $4.90 | $4.81 | $4.81 | $4.81 | 74,021,680 |
| 2023-01-30 | $4.94 | $4.96 | $4.85 | $4.85 | $4.85 | 87,277,040 |
| 2023-01-20 | $4.86 | $4.90 | $4.83 | $4.90 | $4.90 | 75,051,310 |
| 2023-01-19 | $4.84 | $4.86 | $4.81 | $4.83 | $4.83 | 52,801,750 |
| 2023-01-18 | $4.78 | $4.87 | $4.75 | $4.86 | $4.86 | 105,004,510 |
| 2023-01-17 | $4.81 | $4.82 | $4.74 | $4.78 | $4.78 | 106,699,840 |
| 2023-01-16 | $4.90 | $4.91 | $4.79 | $4.82 | $4.82 | 149,510,870 |
| 2023-01-13 | $4.87 | $4.90 | $4.84 | $4.89 | $4.89 | 84,712,120 |
| 2023-01-12 | $4.84 | $4.88 | $4.78 | $4.86 | $4.86 | 96,905,750 |
| 2023-01-11 | $4.77 | $4.85 | $4.75 | $4.83 | $4.83 | 112,289,880 |
| 2023-01-10 | $4.76 | $4.80 | $4.72 | $4.75 | $4.75 | 74,516,090 |
| 2023-01-09 | $4.73 | $4.80 | $4.71 | $4.76 | $4.76 | 79,447,510 |
| 2023-01-06 | $4.74 | $4.76 | $4.69 | $4.73 | $4.73 | 72,795,160 |
| 2023-01-05 | $4.77 | $4.80 | $4.70 | $4.74 | $4.74 | 109,062,010 |
| 2023-01-04 | $4.69 | $4.78 | $4.64 | $4.76 | $4.76 | 138,367,890 |
| 2023-01-03 | $4.62 | $4.69 | $4.56 | $4.66 | $4.66 | 108,620,000 |
| 2023-01-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2022-12-30 | $4.59 | $4.67 | $4.58 | $4.62 | $4.62 | 103,847,920 |
| 2022-12-29 | $4.58 | $4.60 | $4.52 | $4.56 | $4.56 | 76,669,040 |
| 2022-12-28 | $4.52 | $4.64 | $4.51 | $4.60 | $4.60 | 103,002,990 |
| 2022-12-27 | $4.45 | $4.58 | $4.44 | $4.53 | $4.53 | 90,657,560 |
| 2022-12-26 | $4.43 | $4.47 | $4.42 | $4.42 | $4.42 | 65,416,700 |
| 2022-12-23 | $4.43 | $4.48 | $4.41 | $4.43 | $4.43 | 51,526,830 |
| 2022-12-22 | $4.52 | $4.53 | $4.45 | $4.46 | $4.46 | 49,600,060 |
| 2022-12-21 | $4.49 | $4.54 | $4.47 | $4.48 | $4.48 | 53,949,350 |
| 2022-12-20 | $4.54 | $4.58 | $4.45 | $4.46 | $4.46 | 90,696,230 |
| 2022-12-19 | $4.60 | $4.61 | $4.53 | $4.56 | $4.56 | 88,595,290 |
| 2022-12-16 | $4.52 | $4.61 | $4.51 | $4.61 | $4.61 | 93,907,090 |
| 2022-12-15 | $4.58 | $4.60 | $4.51 | $4.54 | $4.54 | 72,551,460 |
| 2022-12-14 | $4.56 | $4.65 | $4.54 | $4.61 | $4.61 | 88,653,550 |
| 2022-12-13 | $4.51 | $4.60 | $4.51 | $4.58 | $4.58 | 102,817,990 |
| 2022-12-12 | $4.61 | $4.61 | $4.49 | $4.51 | $4.51 | 152,274,310 |
| 2022-12-09 | $4.49 | $4.66 | $4.49 | $4.65 | $4.65 | 217,403,710 |
| 2022-12-08 | $4.46 | $4.54 | $4.46 | $4.50 | $4.50 | 151,626,500 |
| 2022-12-07 | $4.55 | $4.56 | $4.44 | $4.46 | $4.46 | 121,766,200 |
| 2022-12-06 | $4.53 | $4.58 | $4.49 | $4.53 | $4.53 | 119,962,920 |
| 2022-12-05 | $4.41 | $4.57 | $4.41 | $4.54 | $4.54 | 190,906,110 |
| 2022-12-01 | $4.52 | $4.56 | $4.40 | $4.41 | $4.41 | 169,371,500 |
| 2022-11-30 | $4.49 | $4.55 | $4.45 | $4.46 | $4.46 | 122,042,400 |
| 2022-11-29 | $4.42 | $4.59 | $4.42 | $4.53 | $4.53 | 239,444,550 |
| 2022-11-28 | $4.41 | $4.42 | $4.33 | $4.39 | $4.39 | 142,445,550 |
| 2022-11-25 | $4.35 | $4.49 | $4.34 | $4.48 | $4.48 | 192,991,210 |
| 2022-11-24 | $4.45 | $4.45 | $4.34 | $4.34 | $4.34 | 126,086,000 |
| 2022-11-23 | $4.37 | $4.48 | $4.35 | $4.42 | $4.42 | 229,435,240 |
| 2022-11-22 | $4.18 | $4.38 | $4.16 | $4.32 | $4.32 | 200,382,790 |
| 2022-11-21 | $4.20 | $4.21 | $4.15 | $4.18 | $4.18 | 76,223,590 |
| 2022-11-18 | $4.27 | $4.27 | $4.21 | $4.23 | $4.23 | 89,077,680 |
| 2022-11-17 | $4.24 | $4.27 | $4.22 | $4.27 | $4.27 | 94,600,630 |
| 2022-11-16 | $4.31 | $4.31 | $4.23 | $4.25 | $4.25 | 136,745,630 |
| 2022-11-15 | $4.30 | $4.34 | $4.25 | $4.33 | $4.33 | 132,166,200 |
| 2022-11-14 | $4.29 | $4.39 | $4.27 | $4.29 | $4.29 | 215,799,150 |
| 2022-11-11 | $4.15 | $4.29 | $4.13 | $4.26 | $4.26 | 226,609,030 |
| 2022-11-10 | $4.04 | $4.10 | $4.02 | $4.10 | $4.10 | 77,415,130 |
| 2022-11-09 | $4.09 | $4.14 | $4.07 | $4.08 | $4.08 | 88,270,720 |
| 2022-11-08 | $4.10 | $4.11 | $4.06 | $4.08 | $4.08 | 75,994,130 |
| 2022-11-07 | $4.04 | $4.11 | $4.02 | $4.10 | $4.10 | 122,131,990 |
| 2022-11-04 | $3.94 | $4.07 | $3.93 | $4.05 | $4.05 | 161,246,330 |
| 2022-11-03 | $3.96 | $3.98 | $3.93 | $3.94 | $3.94 | 87,520,570 |
| 2022-11-02 | $3.91 | $3.99 | $3.90 | $3.98 | $3.98 | 114,940,930 |
| 2022-11-01 | $3.88 | $3.93 | $3.84 | $3.93 | $3.93 | 165,806,260 |
| 2022-10-31 | $3.95 | $3.95 | $3.86 | $3.88 | $3.88 | 156,422,470 |
| 2022-10-28 | $3.96 | $3.98 | $3.94 | $3.96 | $3.96 | 128,736,720 |
| 2022-10-27 | $3.96 | $3.98 | $3.94 | $3.96 | $3.96 | 107,456,390 |
| 2022-10-26 | $3.96 | $3.97 | $3.92 | $3.95 | $3.95 | 153,699,500 |
| 2022-10-25 | $3.97 | $4.00 | $3.95 | $3.97 | $3.97 | 114,775,280 |
| 2022-10-24 | $4.10 | $4.11 | $3.98 | $3.98 | $3.98 | 176,676,010 |
| 2022-10-21 | $4.11 | $4.12 | $4.09 | $4.10 | $4.10 | 66,578,130 |
| 2022-10-20 | $4.11 | $4.12 | $4.09 | $4.11 | $4.11 | 86,173,310 |
| 2022-10-19 | $4.15 | $4.16 | $4.12 | $4.12 | $4.12 | 102,040,420 |
| 2022-10-18 | $4.19 | $4.20 | $4.14 | $4.16 | $4.16 | 95,208,930 |
| 2022-10-17 | $4.16 | $4.19 | $4.13 | $4.17 | $4.17 | 111,396,590 |
| 2022-10-14 | $4.19 | $4.22 | $4.17 | $4.20 | $4.20 | 133,521,280 |
| 2022-10-13 | $4.17 | $4.18 | $4.12 | $4.17 | $4.17 | 161,832,720 |
| 2022-10-12 | $4.17 | $4.21 | $4.11 | $4.20 | $4.20 | 139,252,280 |
| 2022-10-11 | $4.23 | $4.25 | $4.17 | $4.18 | $4.18 | 159,049,120 |
| 2022-10-10 | $4.25 | $4.28 | $4.17 | $4.24 | $4.24 | 261,145,920 |
| 2022-09-30 | $4.49 | $4.52 | $4.46 | $4.46 | $4.46 | 105,182,680 |
| 2022-09-29 | $4.56 | $4.58 | $4.47 | $4.50 | $4.50 | 89,153,290 |
| 2022-09-28 | $4.52 | $4.59 | $4.48 | $4.55 | $4.55 | 110,792,120 |
| 2022-09-27 | $4.50 | $4.54 | $4.46 | $4.53 | $4.53 | 85,523,050 |
| 2022-09-26 | $4.59 | $4.61 | $4.51 | $4.52 | $4.52 | 102,256,620 |
| 2022-09-23 | $4.56 | $4.63 | $4.55 | $4.60 | $4.60 | 101,964,580 |
| 2022-09-22 | $4.55 | $4.58 | $4.52 | $4.56 | $4.56 | 61,007,350 |
| 2022-09-21 | $4.52 | $4.60 | $4.49 | $4.57 | $4.57 | 92,232,440 |
| 2022-09-20 | $4.57 | $4.57 | $4.50 | $4.51 | $4.51 | 82,093,740 |
| 2022-09-19 | $4.53 | $4.57 | $4.49 | $4.56 | $4.56 | 95,947,400 |
| 2022-09-16 | $4.59 | $4.60 | $4.51 | $4.52 | $4.52 | 124,254,860 |
| 2022-09-15 | $4.56 | $4.63 | $4.56 | $4.60 | $4.60 | 128,469,050 |
| 2022-09-14 | $4.56 | $4.59 | $4.52 | $4.53 | $4.53 | 97,396,820 |
| 2022-09-13 | $4.55 | $4.66 | $4.53 | $4.60 | $4.60 | 176,795,050 |
| 2022-09-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-09-09 | $4.47 | $4.56 | $4.46 | $4.55 | $4.55 | 199,118,820 |
| 2022-09-08 | $4.46 | $4.49 | $4.45 | $4.46 | $4.46 | 101,196,760 |
| 2022-09-07 | $4.48 | $4.48 | $4.43 | $4.45 | $4.45 | 100,762,940 |
| 2022-09-06 | $4.50 | $4.54 | $4.47 | $4.49 | $4.49 | 94,694,720 |
| 2022-09-05 | $4.44 | $4.50 | $4.42 | $4.50 | $4.50 | 108,698,110 |
| 2022-09-02 | $4.50 | $4.51 | $4.43 | $4.45 | $4.45 | 84,965,100 |
| 2022-09-01 | $4.49 | $4.54 | $4.47 | $4.49 | $4.49 | 90,324,250 |
| 2022-08-31 | $4.42 | $4.52 | $4.41 | $4.51 | $4.51 | 171,337,770 |
| 2022-08-30 | $4.42 | $4.45 | $4.41 | $4.43 | $4.43 | 69,536,550 |
| 2022-08-29 | $4.39 | $4.43 | $4.38 | $4.43 | $4.43 | 91,393,950 |
| 2022-08-26 | $4.44 | $4.46 | $4.41 | $4.43 | $4.43 | 67,572,270 |
| 2022-08-25 | $4.40 | $4.45 | $4.37 | $4.44 | $4.44 | 87,072,610 |
| 2022-08-24 | $4.40 | $4.43 | $4.39 | $4.40 | $4.40 | 112,325,790 |
| 2022-08-23 | $4.52 | $4.52 | $4.40 | $4.40 | $4.40 | 281,822,150 |
| 2022-08-22 | $4.50 | $4.53 | $4.49 | $4.51 | $4.51 | 92,802,340 |
| 2022-08-19 | $4.50 | $4.54 | $4.49 | $4.52 | $4.52 | 89,763,060 |
| 2022-08-18 | $4.52 | $4.53 | $4.49 | $4.51 | $4.51 | 88,023,970 |
| 2022-08-17 | $4.53 | $4.55 | $4.49 | $4.54 | $4.54 | 97,088,720 |
| 2022-08-16 | $4.52 | $4.54 | $4.51 | $4.53 | $4.53 | 65,558,690 |
| 2022-08-15 | $4.53 | $4.56 | $4.51 | $4.52 | $4.52 | 99,626,970 |
| 2022-08-12 | $4.56 | $4.58 | $4.53 | $4.56 | $4.56 | 79,463,170 |
| 2022-08-11 | $4.52 | $4.58 | $4.50 | $4.57 | $4.57 | 110,306,890 |
| 2022-08-10 | $4.52 | $4.53 | $4.48 | $4.50 | $4.50 | 55,831,840 |
| 2022-08-09 | $4.54 | $4.55 | $4.50 | $4.51 | $4.51 | 68,292,920 |
| 2022-08-08 | $4.55 | $4.59 | $4.52 | $4.54 | $4.54 | 75,791,930 |
| 2022-08-05 | $4.52 | $4.57 | $4.49 | $4.57 | $4.57 | 82,066,950 |
| 2022-08-04 | $4.53 | $4.54 | $4.46 | $4.52 | $4.52 | 122,266,340 |
| 2022-08-03 | $4.57 | $4.59 | $4.51 | $4.51 | $4.51 | 115,437,760 |
| 2022-08-02 | $4.65 | $4.66 | $4.52 | $4.58 | $4.58 | 147,147,500 |
| 2022-08-01 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 100,838,490 |
| 2022-07-29 | $4.75 | $4.76 | $4.68 | $4.69 | $4.69 | 124,809,050 |
| 2022-07-28 | $4.78 | $4.79 | $4.74 | $4.75 | $4.75 | 75,781,580 |
| 2022-07-27 | $4.79 | $4.80 | $4.75 | $4.77 | $4.77 | 58,912,140 |
| 2022-07-26 | $4.78 | $4.81 | $4.76 | $4.80 | $4.80 | 70,479,860 |
| 2022-07-25 | $4.72 | $4.79 | $4.70 | $4.79 | $4.79 | 89,111,180 |
| 2022-07-22 | $4.73 | $4.76 | $4.66 | $4.73 | $4.73 | 91,993,880 |
| 2022-07-21 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 93,842,270 |
| 2022-07-20 | $4.80 | $4.82 | $4.78 | $4.81 | $4.81 | 80,034,460 |
| 2022-07-19 | $4.75 | $4.81 | $4.73 | $4.78 | $4.78 | 104,678,450 |
| 2022-07-18 | $4.68 | $4.75 | $4.67 | $4.75 | $4.75 | 143,587,250 |
| 2022-07-15 | $4.75 | $4.76 | $4.65 | $4.66 | $4.66 | 224,824,280 |
| 2022-07-14 | $4.84 | $4.84 | $4.67 | $4.72 | $4.72 | 360,341,970 |
| 2022-07-13 | $5.09 | $5.10 | $4.89 | $4.90 | $4.90 | 244,316,070 |
| 2022-07-12 | $5.07 | $5.18 | $5.06 | $5.09 | $5.09 | 138,586,480 |
| 2022-07-11 | $5.28 | $5.31 | $5.26 | $5.29 | $5.04 | 122,323,850 |
| 2022-07-08 | $5.31 | $5.32 | $5.24 | $5.30 | $5.05 | 100,418,430 |
| 2022-07-07 | $5.34 | $5.34 | $5.27 | $5.29 | $5.04 | 65,972,990 |
| 2022-07-06 | $5.35 | $5.37 | $5.28 | $5.33 | $5.08 | 90,991,430 |
| 2022-07-05 | $5.32 | $5.40 | $5.31 | $5.36 | $5.11 | 93,577,570 |
| 2022-07-04 | $5.36 | $5.36 | $5.27 | $5.32 | $5.07 | 115,008,030 |
| 2022-07-01 | $5.39 | $5.44 | $5.35 | $5.35 | $5.10 | 90,434,290 |
| 2022-06-30 | $5.32 | $5.40 | $5.31 | $5.39 | $5.14 | 143,056,210 |
| 2022-06-29 | $5.27 | $5.35 | $5.25 | $5.32 | $5.07 | 145,528,480 |
| 2022-06-28 | $5.22 | $5.29 | $5.19 | $5.28 | $5.03 | 166,162,840 |
| 2022-06-27 | $5.17 | $5.21 | $5.15 | $5.20 | $4.96 | 190,457,570 |
| 2022-06-24 | $5.18 | $5.19 | $5.11 | $5.15 | $4.91 | 160,766,060 |
| 2022-06-23 | $5.16 | $5.19 | $5.14 | $5.17 | $4.93 | 165,980,820 |
| 2022-06-22 | $5.26 | $5.27 | $5.14 | $5.16 | $4.92 | 154,674,270 |
| 2022-06-21 | $5.15 | $5.27 | $5.13 | $5.27 | $5.02 | 209,634,680 |
| 2022-06-20 | $5.19 | $5.20 | $5.12 | $5.14 | $4.90 | 188,724,060 |
| 2022-06-17 | $5.20 | $5.23 | $5.16 | $5.19 | $4.95 | 101,368,240 |
| 2022-06-16 | $5.28 | $5.31 | $5.20 | $5.21 | $4.97 | 140,425,750 |
| 2022-06-15 | $5.20 | $5.36 | $5.17 | $5.27 | $5.02 | 251,176,190 |
| 2022-06-14 | $5.09 | $5.20 | $5.07 | $5.20 | $4.96 | 159,989,100 |
| 2022-06-13 | $5.22 | $5.23 | $5.08 | $5.13 | $4.89 | 212,592,770 |
| 2022-06-10 | $5.22 | $5.27 | $5.20 | $5.26 | $5.01 | 130,818,670 |
| 2022-06-09 | $5.15 | $5.26 | $5.14 | $5.24 | $4.99 | 171,465,190 |
| 2022-06-08 | $5.15 | $5.16 | $5.11 | $5.16 | $4.92 | 142,037,950 |
| 2022-06-07 | $5.04 | $5.14 | $5.01 | $5.14 | $4.90 | 204,560,860 |
| 2022-06-06 | $5.11 | $5.12 | $5.02 | $5.05 | $4.81 | 271,108,630 |
| 2022-06-02 | $5.14 | $5.16 | $5.09 | $5.12 | $4.88 | 121,974,930 |
| 2022-06-01 | $5.23 | $5.23 | $5.15 | $5.17 | $4.93 | 149,246,260 |
| 2022-05-31 | $5.22 | $5.28 | $5.20 | $5.25 | $5.00 | 129,511,960 |
| 2022-05-30 | $5.34 | $5.36 | $5.21 | $5.23 | $4.99 | 108,057,240 |
| 2022-05-27 | $5.39 | $5.40 | $5.30 | $5.32 | $5.07 | 89,896,140 |
| 2022-05-26 | $5.29 | $5.38 | $5.26 | $5.36 | $5.11 | 97,684,900 |
| 2022-05-25 | $5.23 | $5.32 | $5.22 | $5.29 | $5.04 | 100,398,390 |
| 2022-05-24 | $5.23 | $5.28 | $5.21 | $5.23 | $4.99 | 128,189,680 |
| 2022-05-23 | $5.26 | $5.27 | $5.19 | $5.22 | $4.98 | 109,794,540 |
| 2022-05-20 | $5.17 | $5.30 | $5.14 | $5.28 | $5.03 | 156,705,470 |
| 2022-05-19 | $5.17 | $5.19 | $5.01 | $5.17 | $4.93 | 165,223,200 |
| 2022-05-18 | $5.27 | $5.28 | $5.19 | $5.24 | $4.99 | 142,248,640 |
| 2022-05-17 | $5.27 | $5.31 | $5.18 | $5.26 | $5.01 | 150,280,100 |
| 2022-05-16 | $5.29 | $5.30 | $5.20 | $5.25 | $5.00 | 114,943,590 |
| 2022-05-13 | $5.25 | $5.34 | $5.24 | $5.28 | $5.03 | 119,877,340 |
| 2022-05-12 | $5.33 | $5.35 | $5.20 | $5.25 | $5.00 | 147,425,900 |
| 2022-05-11 | $5.40 | $5.44 | $5.31 | $5.35 | $5.10 | 138,214,910 |
| 2022-05-10 | $5.29 | $5.47 | $5.20 | $5.42 | $5.17 | 141,336,670 |
| 2022-05-09 | $5.43 | $5.45 | $5.31 | $5.34 | $5.09 | 104,286,390 |
| 2022-05-06 | $5.55 | $5.59 | $5.46 | $5.47 | $5.21 | 112,717,450 |
| 2022-05-05 | $5.57 | $5.66 | $5.54 | $5.60 | $5.34 | 275,354,090 |
| 2022-05-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.16 | 0 |
| 2022-05-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.16 | 0 |
| 2022-04-29 | $5.47 | $5.47 | $5.28 | $5.41 | $5.16 | 201,624,790 |
| 2022-04-28 | $5.32 | $5.49 | $5.28 | $5.48 | $5.22 | 154,282,350 |
| 2022-04-27 | $5.31 | $5.41 | $5.27 | $5.32 | $5.07 | 155,465,540 |
| 2022-04-26 | $5.44 | $5.48 | $5.32 | $5.34 | $5.09 | 160,822,830 |
| 2022-04-25 | $5.51 | $5.65 | $5.42 | $5.44 | $5.19 | 209,054,370 |
| 2022-04-22 | $5.43 | $5.65 | $5.43 | $5.60 | $5.34 | 171,363,700 |
| 2022-04-21 | $5.50 | $5.61 | $5.44 | $5.46 | $5.20 | 122,461,140 |
| 2022-04-20 | $5.60 | $5.63 | $5.51 | $5.52 | $5.26 | 92,759,540 |
| 2022-04-19 | $5.50 | $5.66 | $5.48 | $5.60 | $5.34 | 191,432,730 |
| 2022-04-18 | $5.60 | $5.63 | $5.43 | $5.48 | $5.22 | 223,397,270 |
| 2022-04-15 | $5.52 | $5.77 | $5.47 | $5.69 | $5.42 | 250,098,340 |
| 2022-04-14 | $5.74 | $5.80 | $5.48 | $5.56 | $5.30 | 242,191,630 |
| 2022-04-13 | $5.66 | $5.77 | $5.64 | $5.66 | $5.40 | 132,751,920 |
| 2022-04-12 | $5.69 | $5.74 | $5.59 | $5.65 | $5.39 | 174,309,350 |
| 2022-04-11 | $5.73 | $5.75 | $5.63 | $5.67 | $5.40 | 115,588,200 |
| 2022-04-08 | $5.71 | $5.76 | $5.64 | $5.74 | $5.47 | 140,484,520 |
| 2022-04-07 | $5.68 | $5.78 | $5.66 | $5.71 | $5.44 | 206,509,680 |
| 2022-04-06 | $5.59 | $5.76 | $5.56 | $5.73 | $5.46 | 245,379,810 |
| 2022-04-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.38 | 0 |
| 2022-04-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.38 | 0 |
| 2022-04-01 | $5.37 | $5.66 | $5.36 | $5.64 | $5.38 | 289,931,250 |
| 2022-03-31 | $5.30 | $5.43 | $5.24 | $5.39 | $5.14 | 232,830,620 |
| 2022-03-30 | $5.37 | $5.42 | $5.31 | $5.40 | $5.15 | 128,854,360 |
| 2022-03-29 | $5.26 | $5.37 | $5.24 | $5.35 | $5.10 | 108,334,870 |
| 2022-03-28 | $5.15 | $5.28 | $5.13 | $5.26 | $5.01 | 132,173,870 |
| 2022-03-25 | $5.28 | $5.32 | $5.19 | $5.20 | $4.96 | 126,228,170 |
| 2022-03-24 | $5.22 | $5.35 | $5.19 | $5.28 | $5.03 | 122,569,500 |
| 2022-03-23 | $5.24 | $5.29 | $5.20 | $5.24 | $4.99 | 122,569,960 |
| 2022-03-22 | $5.13 | $5.29 | $5.12 | $5.27 | $5.02 | 123,029,420 |
| 2022-03-21 | $5.19 | $5.27 | $5.08 | $5.14 | $4.90 | 192,156,970 |
| 2022-03-18 | $5.13 | $5.27 | $5.10 | $5.14 | $4.90 | 293,199,290 |
| 2022-03-17 | $5.15 | $5.21 | $5.08 | $5.12 | $4.88 | 220,806,660 |
| 2022-03-16 | $4.97 | $5.09 | $4.81 | $5.06 | $4.82 | 223,237,810 |
| 2022-03-15 | $5.18 | $5.18 | $4.85 | $4.89 | $4.66 | 319,894,510 |
| 2022-03-14 | $5.28 | $5.34 | $5.18 | $5.19 | $4.95 | 144,886,010 |
| 2022-03-11 | $5.30 | $5.38 | $5.18 | $5.36 | $5.11 | 179,950,950 |
| 2022-03-10 | $5.54 | $5.56 | $5.35 | $5.41 | $5.16 | 186,262,000 |
| 2022-03-09 | $5.63 | $5.67 | $5.28 | $5.47 | $5.21 | 172,224,810 |
| 2022-03-08 | $5.71 | $5.81 | $5.58 | $5.60 | $5.34 | 147,655,900 |
| 2022-03-07 | $5.76 | $5.87 | $5.70 | $5.74 | $5.47 | 132,404,980 |
| 2022-03-04 | $5.77 | $5.83 | $5.67 | $5.80 | $5.53 | 139,506,800 |
| 2022-03-03 | $5.71 | $5.83 | $5.68 | $5.81 | $5.54 | 144,962,860 |
| 2022-03-02 | $5.62 | $5.75 | $5.61 | $5.66 | $5.40 | 125,697,410 |
| 2022-03-01 | $5.52 | $5.70 | $5.50 | $5.67 | $5.40 | 161,020,000 |
| 2022-02-28 | $5.53 | $5.58 | $5.46 | $5.58 | $5.32 | 126,671,670 |
| 2022-02-25 | $5.59 | $5.62 | $5.49 | $5.54 | $5.28 | 127,353,470 |
| 2022-02-24 | $5.63 | $5.65 | $5.53 | $5.55 | $5.29 | 136,494,490 |
| 2022-02-23 | $5.70 | $5.74 | $5.61 | $5.64 | $5.38 | 135,824,890 |
| 2022-02-22 | $5.67 | $5.76 | $5.65 | $5.71 | $5.44 | 91,198,990 |
| 2022-02-21 | $5.76 | $5.77 | $5.62 | $5.71 | $5.44 | 138,486,920 |
| 2022-02-18 | $5.69 | $5.81 | $5.68 | $5.79 | $5.52 | 100,013,010 |
| 2022-02-17 | $5.72 | $5.81 | $5.67 | $5.72 | $5.45 | 104,448,210 |
| 2022-02-16 | $5.66 | $5.73 | $5.60 | $5.70 | $5.43 | 154,711,450 |
| 2022-02-15 | $5.83 | $5.88 | $5.59 | $5.64 | $5.38 | 279,434,470 |
| 2022-02-14 | $6.02 | $6.05 | $5.81 | $5.84 | $5.57 | 171,923,350 |
| 2022-02-11 | $5.93 | $6.09 | $5.89 | $6.02 | $5.74 | 186,772,860 |
| 2022-02-10 | $5.87 | $5.95 | $5.81 | $5.94 | $5.66 | 98,675,260 |
| 2022-02-09 | $5.90 | $5.99 | $5.85 | $5.88 | $5.60 | 154,563,400 |
| 2022-02-08 | $5.79 | $5.94 | $5.79 | $5.89 | $5.61 | 184,344,630 |
| 2022-02-07 | $5.70 | $5.89 | $5.70 | $5.79 | $5.52 | 166,672,670 |
| 2022-02-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.36 | 0 |
| 2022-02-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.36 | 0 |
| 2022-02-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.36 | 0 |
| 2022-02-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.36 | 0 |
| 2022-01-28 | $5.66 | $5.75 | $5.57 | $5.62 | $5.36 | 113,921,320 |
| 2022-01-27 | $5.72 | $5.72 | $5.61 | $5.65 | $5.39 | 97,449,120 |
| 2022-01-26 | $5.68 | $5.75 | $5.65 | $5.72 | $5.45 | 84,335,600 |
| 2022-01-25 | $5.71 | $5.82 | $5.66 | $5.69 | $5.42 | 146,082,420 |
| 2022-01-24 | $5.74 | $5.84 | $5.67 | $5.73 | $5.46 | 134,537,840 |
| 2022-01-21 | $5.75 | $5.79 | $5.68 | $5.74 | $5.47 | 174,008,760 |
| 2022-01-20 | $5.65 | $5.83 | $5.61 | $5.78 | $5.51 | 255,633,060 |
| 2022-01-19 | $5.63 | $5.67 | $5.59 | $5.65 | $5.39 | 108,242,260 |
| 2022-01-18 | $5.52 | $5.67 | $5.50 | $5.63 | $5.37 | 180,439,540 |
| 2022-01-17 | $5.51 | $5.57 | $5.41 | $5.52 | $5.26 | 156,391,960 |
| 2022-01-14 | $5.62 | $5.63 | $5.45 | $5.50 | $5.24 | 181,702,590 |
| 2022-01-13 | $5.56 | $5.72 | $5.55 | $5.64 | $5.38 | 123,475,180 |
| 2022-01-12 | $5.63 | $5.65 | $5.54 | $5.60 | $5.34 | 148,058,620 |
| 2022-01-11 | $5.63 | $5.73 | $5.53 | $5.63 | $5.37 | 231,772,870 |
| 2022-01-10 | $5.53 | $5.63 | $5.46 | $5.60 | $5.34 | 242,682,520 |
| 2022-01-07 | $5.29 | $5.53 | $5.29 | $5.52 | $5.26 | 287,432,510 |
| 2022-01-06 | $5.35 | $5.37 | $5.26 | $5.28 | $5.03 | 122,707,590 |
| 2022-01-05 | $5.16 | $5.32 | $5.14 | $5.32 | $5.07 | 217,698,410 |
| 2022-01-04 | $5.11 | $5.17 | $5.08 | $5.16 | $4.92 | 114,587,300 |
| 2022-01-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.86 | 0 |
| 2021-12-31 | $5.11 | $5.15 | $5.08 | $5.10 | $4.86 | 108,318,820 |
| 2021-12-30 | $5.14 | $5.16 | $5.08 | $5.11 | $4.87 | 122,403,990 |
| 2021-12-29 | $5.20 | $5.21 | $5.12 | $5.14 | $4.90 | 104,196,500 |
| 2021-12-28 | $5.22 | $5.24 | $5.16 | $5.20 | $4.96 | 97,343,450 |
| 2021-12-27 | $5.29 | $5.30 | $5.20 | $5.22 | $4.98 | 70,262,260 |
| 2021-12-24 | $5.30 | $5.32 | $5.26 | $5.28 | $5.03 | 74,809,230 |
| 2021-12-23 | $5.27 | $5.31 | $5.26 | $5.30 | $5.05 | 71,297,930 |
| 2021-12-22 | $5.32 | $5.33 | $5.25 | $5.26 | $5.01 | 99,985,320 |
| 2021-12-21 | $5.28 | $5.36 | $5.26 | $5.32 | $5.07 | 75,388,500 |
| 2021-12-20 | $5.26 | $5.30 | $5.25 | $5.27 | $5.02 | 53,582,060 |
| 2021-12-17 | $5.33 | $5.35 | $5.27 | $5.28 | $5.03 | 73,194,220 |
| 2021-12-16 | $5.32 | $5.36 | $5.26 | $5.33 | $5.08 | 106,289,460 |
| 2021-12-15 | $5.19 | $5.31 | $5.17 | $5.29 | $5.04 | 138,458,250 |
| 2021-12-14 | $5.26 | $5.29 | $5.15 | $5.21 | $4.97 | 147,794,260 |
| 2021-12-13 | $5.30 | $5.38 | $5.28 | $5.28 | $5.03 | 153,102,480 |
| 2021-12-10 | $5.30 | $5.35 | $5.25 | $5.29 | $5.04 | 114,703,250 |
| 2021-12-09 | $5.29 | $5.38 | $5.27 | $5.35 | $5.10 | 144,085,860 |
| 2021-12-08 | $5.37 | $5.38 | $5.26 | $5.29 | $5.04 | 144,618,690 |
| 2021-12-07 | $5.34 | $5.42 | $5.30 | $5.37 | $5.12 | 197,572,000 |
| 2021-12-06 | $5.27 | $5.40 | $5.26 | $5.29 | $5.04 | 132,347,130 |
| 2021-12-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.00 | 102,186,310 |
| 2021-12-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.02 | 132,858,870 |
| 2021-12-01 | $5.11 | $5.22 | $5.08 | $5.20 | $4.96 | 94,226,650 |
| 2021-11-30 | $5.10 | $5.13 | $5.04 | $5.08 | $4.84 | 100,413,290 |
| 2021-11-29 | $5.11 | $5.16 | $5.08 | $5.09 | $4.85 | 85,555,040 |
| 2021-11-26 | $5.20 | $5.22 | $5.15 | $5.15 | $4.91 | 66,432,280 |
| 2021-11-25 | $5.19 | $5.25 | $5.18 | $5.22 | $4.98 | 74,744,680 |
| 2021-11-24 | $5.16 | $5.23 | $5.16 | $5.20 | $4.96 | 90,744,690 |
| 2021-11-23 | $5.14 | $5.20 | $5.13 | $5.17 | $4.93 | 96,433,260 |
| 2021-11-22 | $5.21 | $5.22 | $5.13 | $5.14 | $4.90 | 162,773,440 |
| 2021-11-19 | $5.17 | $5.23 | $5.13 | $5.22 | $4.98 | 118,058,080 |
| 2021-11-18 | $5.16 | $5.23 | $5.15 | $5.17 | $4.93 | 77,714,440 |
| 2021-11-17 | $5.27 | $5.28 | $5.18 | $5.19 | $4.95 | 112,189,020 |
| 2021-11-16 | $5.35 | $5.37 | $5.25 | $5.28 | $5.03 | 73,968,760 |
| 2021-11-15 | $5.32 | $5.37 | $5.30 | $5.35 | $5.10 | 63,882,850 |
| 2021-11-12 | $5.41 | $5.42 | $5.32 | $5.34 | $5.09 | 98,848,360 |
| 2021-11-11 | $5.37 | $5.42 | $5.32 | $5.41 | $5.16 | 132,222,510 |
| 2021-11-10 | $5.32 | $5.40 | $5.29 | $5.37 | $5.12 | 103,806,530 |
| 2021-11-09 | $5.44 | $5.46 | $5.26 | $5.34 | $5.09 | 105,914,790 |
| 2021-11-08 | $5.41 | $5.55 | $5.39 | $5.40 | $5.15 | 118,077,000 |
| 2021-11-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.09 | 117,016,700 |
| 2021-11-04 | $5.44 | $5.45 | $5.32 | $5.34 | $5.09 | 88,397,150 |
| 2021-11-03 | $5.55 | $5.56 | $5.36 | $5.41 | $5.16 | 125,114,230 |
| 2021-11-02 | $5.65 | $5.67 | $5.48 | $5.52 | $5.26 | 197,479,330 |
| 2021-11-01 | $5.40 | $5.74 | $5.38 | $5.62 | $5.36 | 332,899,320 |
| 2021-10-29 | $5.39 | $5.47 | $5.33 | $5.41 | $5.16 | 269,032,400 |
| 2021-10-28 | $5.33 | $5.38 | $5.30 | $5.34 | $5.09 | 118,947,670 |
| 2021-10-27 | $5.32 | $5.36 | $5.26 | $5.34 | $5.09 | 122,936,640 |
| 2021-10-26 | $5.32 | $5.40 | $5.29 | $5.32 | $5.07 | 92,958,740 |
| 2021-10-25 | $5.40 | $5.40 | $5.27 | $5.35 | $5.10 | 135,951,370 |
| 2021-10-22 | $5.45 | $5.48 | $5.37 | $5.43 | $5.18 | 125,411,540 |
| 2021-10-21 | $5.30 | $5.45 | $5.29 | $5.45 | $5.19 | 189,458,680 |
| 2021-10-20 | $5.32 | $5.38 | $5.27 | $5.29 | $5.04 | 121,067,630 |
| 2021-10-19 | $5.20 | $5.33 | $5.17 | $5.31 | $5.06 | 123,064,080 |
| 2021-10-18 | $5.12 | $5.25 | $5.09 | $5.23 | $4.99 | 178,255,140 |
| 2021-10-15 | $5.10 | $5.18 | $5.09 | $5.11 | $4.87 | 103,320,300 |
| 2021-10-14 | $5.13 | $5.15 | $5.08 | $5.13 | $4.89 | 64,747,730 |
| 2021-10-13 | $5.14 | $5.17 | $5.06 | $5.14 | $4.90 | 78,080,910 |
| 2021-10-12 | $5.17 | $5.26 | $5.09 | $5.14 | $4.90 | 141,374,400 |
| 2021-10-11 | $5.15 | $5.26 | $5.14 | $5.22 | $4.98 | 182,011,370 |
| 2021-10-08 | $5.07 | $5.18 | $5.06 | $5.12 | $4.88 | 136,187,000 |
| 2021-10-07 | $5.08 | $5.08 | $5.08 | $5.08 | $4.84 | 0 |
| 2021-10-06 | $5.08 | $5.08 | $5.08 | $5.08 | $4.84 | 0 |
| 2021-09-30 | $5.09 | $5.11 | $4.95 | $5.08 | $4.84 | 146,523,420 |
| 2021-09-29 | $5.01 | $5.14 | $5.00 | $5.09 | $4.85 | 217,570,950 |
| 2021-09-28 | $4.92 | $5.10 | $4.89 | $5.06 | $4.82 | 220,838,550 |
| 2021-09-27 | $4.94 | $5.01 | $4.88 | $4.90 | $4.67 | 156,113,710 |
| 2021-09-24 | $5.01 | $5.03 | $4.93 | $4.95 | $4.72 | 147,189,730 |
| 2021-09-23 | $5.09 | $5.15 | $4.96 | $5.00 | $4.77 | 159,328,820 |
| 2021-09-22 | $5.01 | $5.08 | $4.91 | $5.06 | $4.82 | 150,402,840 |
| 2021-09-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.91 | 0 |
| 2021-09-20 | $5.15 | $5.15 | $5.15 | $5.15 | $4.91 | 0 |
| 2021-09-17 | $5.23 | $5.24 | $5.11 | $5.15 | $4.91 | 138,963,300 |
| 2021-09-16 | $5.27 | $5.49 | $5.19 | $5.23 | $4.99 | 208,950,030 |
| 2021-09-15 | $5.28 | $5.33 | $5.22 | $5.25 | $5.00 | 137,537,560 |
| 2021-09-14 | $5.49 | $5.53 | $5.28 | $5.30 | $5.05 | 222,583,520 |
| 2021-09-13 | $5.39 | $5.56 | $5.34 | $5.50 | $5.24 | 250,653,840 |
| 2021-09-10 | $5.45 | $5.60 | $5.39 | $5.42 | $5.17 | 239,032,050 |
| 2021-09-09 | $5.39 | $5.50 | $5.36 | $5.46 | $5.20 | 149,320,350 |
| 2021-09-08 | $5.37 | $5.46 | $5.37 | $5.41 | $5.16 | 117,176,180 |
| 2021-09-07 | $5.36 | $5.48 | $5.29 | $5.41 | $5.16 | 175,243,930 |
| 2021-09-06 | $5.30 | $5.38 | $5.27 | $5.35 | $5.10 | 122,703,830 |
| 2021-09-03 | $5.36 | $5.43 | $5.23 | $5.34 | $5.09 | 168,605,000 |
| 2021-09-02 | $5.34 | $5.40 | $5.27 | $5.35 | $5.10 | 171,365,780 |
| 2021-09-01 | $5.13 | $5.37 | $5.11 | $5.35 | $5.10 | 305,309,780 |
| 2021-08-31 | $4.99 | $5.20 | $4.99 | $5.14 | $4.90 | 171,674,710 |
| 2021-08-30 | $5.04 | $5.08 | $4.93 | $4.99 | $4.76 | 116,976,400 |
| 2021-08-27 | $4.98 | $5.05 | $4.96 | $5.00 | $4.77 | 73,416,340 |
| 2021-08-26 | $5.04 | $5.06 | $4.97 | $4.99 | $4.76 | 76,889,560 |
| 2021-08-25 | $5.08 | $5.12 | $5.02 | $5.05 | $4.81 | 93,828,530 |
| 2021-08-24 | $5.11 | $5.18 | $5.07 | $5.08 | $4.84 | 110,509,670 |
| 2021-08-23 | $5.15 | $5.20 | $5.10 | $5.14 | $4.90 | 79,691,210 |
| 2021-08-20 | $5.15 | $5.18 | $5.03 | $5.17 | $4.93 | 119,196,010 |
| 2021-08-19 | $5.29 | $5.30 | $5.08 | $5.15 | $4.91 | 147,238,570 |
| 2021-08-18 | $5.19 | $5.34 | $5.17 | $5.32 | $5.07 | 188,231,840 |
| 2021-08-17 | $5.26 | $5.33 | $5.14 | $5.17 | $4.93 | 124,036,810 |
| 2021-08-16 | $5.39 | $5.40 | $5.23 | $5.27 | $5.02 | 131,589,410 |
| 2021-08-13 | $5.25 | $5.38 | $5.23 | $5.33 | $5.08 | 124,812,550 |
| 2021-08-12 | $5.27 | $5.34 | $5.25 | $5.27 | $5.02 | 119,214,380 |
| 2021-08-11 | $5.07 | $5.33 | $5.07 | $5.31 | $5.06 | 294,859,310 |
| 2021-08-10 | $5.01 | $5.08 | $4.94 | $5.05 | $4.81 | 136,162,890 |
| 2021-08-09 | $4.90 | $5.04 | $4.88 | $5.00 | $4.77 | 142,525,960 |
| 2021-08-06 | $4.86 | $4.91 | $4.80 | $4.90 | $4.67 | 86,185,430 |
| 2021-08-05 | $4.86 | $4.93 | $4.85 | $4.88 | $4.65 | 68,724,220 |
| 2021-08-04 | $4.86 | $4.90 | $4.82 | $4.87 | $4.64 | 87,457,270 |
| 2021-08-03 | $4.81 | $4.89 | $4.77 | $4.82 | $4.59 | 115,880,360 |
| 2021-08-02 | $4.71 | $4.87 | $4.63 | $4.84 | $4.61 | 158,369,260 |
| 2021-07-30 | $4.80 | $4.80 | $4.66 | $4.69 | $4.47 | 124,749,750 |
| 2021-07-29 | $4.93 | $4.93 | $4.78 | $4.81 | $4.58 | 149,945,590 |
| 2021-07-28 | $4.80 | $4.95 | $4.79 | $4.93 | $4.70 | 206,554,890 |
| 2021-07-27 | $4.81 | $4.90 | $4.79 | $4.82 | $4.59 | 163,489,240 |
| 2021-07-26 | $4.82 | $4.92 | $4.74 | $4.85 | $4.62 | 180,248,360 |
| 2021-07-23 | $4.78 | $4.87 | $4.72 | $4.85 | $4.62 | 127,557,250 |
| 2021-07-22 | $4.78 | $4.90 | $4.76 | $4.80 | $4.58 | 132,310,970 |
| 2021-07-21 | $4.99 | $5.04 | $4.95 | $4.97 | $4.54 | 89,255,690 |
| 2021-07-20 | $5.09 | $5.09 | $4.98 | $4.99 | $4.56 | 109,771,630 |
| 2021-07-19 | $5.01 | $5.12 | $4.95 | $5.12 | $4.68 | 183,151,200 |
| 2021-07-16 | $4.94 | $5.05 | $4.92 | $5.03 | $4.59 | 184,851,900 |
| 2021-07-15 | $4.77 | $5.03 | $4.75 | $4.99 | $4.56 | 306,820,500 |
| 2021-07-14 | $4.78 | $4.80 | $4.73 | $4.78 | $4.37 | 131,334,530 |
| 2021-07-13 | $4.74 | $4.78 | $4.70 | $4.77 | $4.36 | 123,503,040 |
| 2021-07-12 | $4.80 | $4.81 | $4.71 | $4.74 | $4.33 | 155,871,080 |
| 2021-07-09 | $4.77 | $4.81 | $4.73 | $4.76 | $4.35 | 119,601,850 |
| 2021-07-08 | $4.88 | $4.88 | $4.77 | $4.80 | $4.38 | 127,088,150 |
| 2021-07-07 | $4.92 | $4.95 | $4.85 | $4.86 | $4.44 | 233,790,690 |
| 2021-07-06 | $4.93 | $4.95 | $4.89 | $4.95 | $4.52 | 140,256,390 |
| 2021-07-05 | $5.00 | $5.00 | $4.91 | $4.94 | $4.51 | 124,686,250 |
| 2021-07-02 | $5.03 | $5.04 | $4.98 | $5.00 | $4.57 | 94,608,480 |
| 2021-07-01 | $5.03 | $5.07 | $5.00 | $5.04 | $4.60 | 119,932,120 |
| 2021-06-30 | $5.01 | $5.03 | $4.99 | $5.02 | $4.58 | 108,327,130 |
| 2021-06-29 | $4.99 | $5.03 | $4.94 | $5.01 | $4.58 | 162,672,940 |
| 2021-06-28 | $5.08 | $5.09 | $4.98 | $5.00 | $4.57 | 126,674,050 |
| 2021-06-25 | $5.02 | $5.09 | $5.00 | $5.09 | $4.65 | 147,308,600 |
| 2021-06-24 | $4.99 | $5.02 | $4.97 | $5.01 | $4.58 | 85,341,600 |
| 2021-06-23 | $5.00 | $5.03 | $4.93 | $4.99 | $4.56 | 196,626,090 |
| 2021-06-22 | $5.06 | $5.11 | $4.98 | $5.00 | $4.57 | 217,799,560 |
| 2021-06-21 | $5.14 | $5.15 | $5.01 | $5.06 | $4.62 | 238,379,480 |
| 2021-06-18 | $5.20 | $5.20 | $5.14 | $5.16 | $4.71 | 109,407,590 |
| 2021-06-17 | $5.32 | $5.33 | $5.20 | $5.22 | $4.77 | 128,434,430 |
| 2021-06-16 | $5.25 | $5.38 | $5.21 | $5.31 | $4.85 | 143,173,360 |
| 2021-06-15 | $5.28 | $5.30 | $5.18 | $5.24 | $4.79 | 162,152,430 |
| 2021-06-14 | $5.27 | $5.27 | $5.27 | $5.27 | $4.81 | 0 |
| 2021-06-11 | $5.36 | $5.38 | $5.26 | $5.27 | $4.81 | 184,487,930 |
| 2021-06-10 | $5.33 | $5.41 | $5.32 | $5.38 | $4.91 | 120,968,080 |
| 2021-06-09 | $5.41 | $5.41 | $5.31 | $5.35 | $4.89 | 144,849,870 |
| 2021-06-08 | $5.43 | $5.44 | $5.33 | $5.42 | $4.95 | 163,854,030 |
| 2021-06-07 | $5.48 | $5.49 | $5.41 | $5.44 | $4.97 | 148,830,960 |
| 2021-06-04 | $5.44 | $5.54 | $5.39 | $5.53 | $5.05 | 171,309,600 |
| 2021-06-03 | $5.49 | $5.54 | $5.42 | $5.45 | $4.98 | 109,898,250 |
| 2021-06-02 | $5.51 | $5.55 | $5.43 | $5.48 | $5.00 | 125,914,840 |
| 2021-06-01 | $5.57 | $5.59 | $5.47 | $5.54 | $5.06 | 141,342,560 |
| 2021-05-31 | $5.68 | $5.68 | $5.48 | $5.60 | $5.11 | 188,610,510 |
| 2021-05-28 | $5.36 | $5.68 | $5.36 | $5.57 | $5.09 | 335,779,640 |
| 2021-05-27 | $5.40 | $5.41 | $5.30 | $5.34 | $4.88 | 163,891,310 |
| 2021-05-26 | $5.30 | $5.56 | $5.28 | $5.45 | $4.98 | 278,065,290 |
| 2021-05-25 | $5.12 | $5.29 | $5.10 | $5.27 | $4.81 | 169,096,230 |
| 2021-05-24 | $5.17 | $5.20 | $5.09 | $5.11 | $4.67 | 102,383,860 |
| 2021-05-21 | $5.25 | $5.27 | $5.14 | $5.16 | $4.71 | 121,474,710 |
| 2021-05-20 | $5.19 | $5.27 | $5.13 | $5.27 | $4.81 | 106,824,930 |
| 2021-05-19 | $5.24 | $5.24 | $5.15 | $5.18 | $4.73 | 102,762,550 |
| 2021-05-18 | $5.36 | $5.37 | $5.18 | $5.27 | $4.81 | 131,361,930 |
| 2021-05-17 | $5.39 | $5.40 | $5.30 | $5.37 | $4.90 | 114,277,080 |
| 2021-05-14 | $5.39 | $5.40 | $5.31 | $5.39 | $4.92 | 83,183,090 |
| 2021-05-13 | $5.29 | $5.41 | $5.28 | $5.36 | $4.89 | 111,539,360 |
| 2021-05-12 | $5.31 | $5.38 | $5.26 | $5.34 | $4.88 | 101,160,880 |
| 2021-05-11 | $5.32 | $5.34 | $5.24 | $5.32 | $4.86 | 75,878,170 |
| 2021-05-10 | $5.16 | $5.36 | $5.15 | $5.35 | $4.89 | 221,599,400 |
| 2021-05-07 | $5.11 | $5.23 | $5.08 | $5.15 | $4.70 | 126,712,980 |
| 2021-05-06 | $5.12 | $5.17 | $5.10 | $5.11 | $4.67 | 177,748,180 |
| 2021-05-05 | $5.09 | $5.09 | $5.09 | $5.09 | $4.65 | 0 |
| 2021-05-04 | $5.09 | $5.09 | $5.09 | $5.09 | $4.65 | 0 |
| 2021-04-30 | $5.43 | $5.43 | $4.97 | $5.09 | $4.65 | 481,397,950 |
| 2021-04-29 | $5.38 | $5.50 | $5.37 | $5.46 | $4.99 | 115,771,890 |
| 2021-04-28 | $5.43 | $5.43 | $5.35 | $5.39 | $4.92 | 71,816,090 |
| 2021-04-27 | $5.42 | $5.47 | $5.39 | $5.44 | $4.97 | 43,375,650 |
| 2021-04-26 | $5.52 | $5.56 | $5.43 | $5.43 | $4.96 | 69,364,290 |
| 2021-04-23 | $5.49 | $5.56 | $5.47 | $5.51 | $5.03 | 58,901,210 |
| 2021-04-22 | $5.62 | $5.64 | $5.48 | $5.52 | $5.04 | 89,020,980 |
| 2021-04-21 | $5.45 | $5.65 | $5.44 | $5.61 | $5.12 | 121,966,420 |
| 2021-04-20 | $5.44 | $5.54 | $5.42 | $5.49 | $5.01 | 92,456,790 |
| 2021-04-19 | $5.48 | $5.49 | $5.41 | $5.45 | $4.98 | 137,883,550 |
| 2021-04-16 | $5.52 | $5.52 | $5.42 | $5.49 | $5.01 | 83,988,560 |
| 2021-04-15 | $5.67 | $5.67 | $5.47 | $5.50 | $5.02 | 109,948,600 |
| 2021-04-14 | $5.63 | $5.68 | $5.57 | $5.64 | $5.15 | 73,464,730 |
| 2021-04-13 | $5.60 | $5.68 | $5.56 | $5.65 | $5.16 | 104,250,820 |
| 2021-04-12 | $5.59 | $5.60 | $5.51 | $5.60 | $5.11 | 89,874,250 |
| 2021-04-09 | $5.65 | $5.67 | $5.56 | $5.58 | $5.10 | 84,529,590 |
| 2021-04-08 | $5.70 | $5.74 | $5.65 | $5.65 | $5.16 | 83,693,690 |
| 2021-04-07 | $5.73 | $5.76 | $5.68 | $5.73 | $5.23 | 73,268,960 |
| 2021-04-06 | $5.70 | $5.77 | $5.65 | $5.75 | $5.25 | 76,912,340 |
| 2021-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.18 | 0 |
| 2021-04-02 | $5.75 | $5.76 | $5.64 | $5.67 | $5.18 | 115,448,150 |
| 2021-04-01 | $5.85 | $5.86 | $5.72 | $5.76 | $5.26 | 90,518,060 |
| 2021-03-31 | $5.86 | $5.91 | $5.76 | $5.87 | $5.36 | 109,682,120 |
| 2021-03-30 | $5.85 | $5.89 | $5.76 | $5.87 | $5.36 | 108,355,710 |
| 2021-03-29 | $5.75 | $5.85 | $5.70 | $5.85 | $5.34 | 86,711,970 |
| 2021-03-26 | $5.69 | $5.77 | $5.67 | $5.74 | $5.24 | 65,230,720 |
| 2021-03-25 | $5.75 | $5.79 | $5.65 | $5.67 | $5.18 | 78,834,720 |
| 2021-03-24 | $5.85 | $5.86 | $5.70 | $5.77 | $5.27 | 90,782,400 |
| 2021-03-23 | $5.92 | $5.95 | $5.84 | $5.88 | $5.37 | 64,498,620 |
| 2021-03-22 | $5.84 | $5.94 | $5.80 | $5.92 | $5.41 | 102,426,860 |
| 2021-03-19 | $5.94 | $5.97 | $5.78 | $5.84 | $5.33 | 114,417,300 |
| 2021-03-18 | $6.00 | $6.10 | $5.91 | $5.94 | $5.42 | 147,932,360 |
| 2021-03-17 | $6.12 | $6.12 | $5.96 | $6.01 | $5.49 | 134,238,970 |
| 2021-03-16 | $5.97 | $6.15 | $5.94 | $6.14 | $5.61 | 169,522,920 |
| 2021-03-15 | $5.95 | $6.05 | $5.90 | $5.95 | $5.43 | 106,478,020 |
| 2021-03-12 | $5.91 | $5.96 | $5.79 | $5.94 | $5.42 | 151,844,950 |
| 2021-03-11 | $5.79 | $5.96 | $5.78 | $5.90 | $5.39 | 148,763,130 |
| 2021-03-10 | $5.85 | $5.90 | $5.72 | $5.74 | $5.24 | 170,938,570 |
| 2021-03-09 | $6.15 | $6.20 | $5.87 | $5.90 | $5.39 | 238,751,600 |
| 2021-03-08 | $6.19 | $6.44 | $6.08 | $6.09 | $5.56 | 254,232,860 |
| 2021-03-05 | $6.02 | $6.19 | $5.94 | $6.16 | $5.63 | 190,841,680 |
| 2021-03-04 | $6.09 | $6.18 | $6.01 | $6.11 | $5.58 | 165,299,280 |
| 2021-03-03 | $5.86 | $6.19 | $5.83 | $6.15 | $5.62 | 215,944,010 |
| 2021-03-02 | $6.06 | $6.08 | $5.80 | $5.91 | $5.40 | 165,473,870 |
| 2021-03-01 | $6.04 | $6.09 | $5.97 | $6.02 | $5.50 | 114,803,890 |
| 2021-02-26 | $6.03 | $6.14 | $5.96 | $6.12 | $5.59 | 241,877,620 |
| 2021-02-25 | $5.97 | $6.24 | $5.94 | $6.20 | $5.66 | 263,878,920 |
| 2021-02-24 | $6.09 | $6.12 | $5.87 | $5.93 | $5.42 | 191,767,320 |
| 2021-02-23 | $6.01 | $6.27 | $6.00 | $6.09 | $5.56 | 228,350,290 |
| 2021-02-22 | $6.12 | $6.14 | $5.98 | $6.02 | $5.50 | 197,334,610 |
| 2021-02-19 | $6.24 | $6.24 | $6.01 | $6.11 | $5.58 | 220,606,290 |
| 2021-02-18 | $6.25 | $6.39 | $6.15 | $6.24 | $5.70 | 232,168,110 |
| 2021-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $5.64 | 0 |
| 2021-02-16 | $6.18 | $6.18 | $6.18 | $6.18 | $5.64 | 0 |
| 2021-02-15 | $6.18 | $6.18 | $6.18 | $6.18 | $5.64 | 0 |
| 2021-02-12 | $6.18 | $6.18 | $6.18 | $6.18 | $5.64 | 0 |
| 2021-02-11 | $6.18 | $6.18 | $6.18 | $6.18 | $5.64 | 0 |
| 2021-02-10 | $6.28 | $6.46 | $6.11 | $6.18 | $5.64 | 259,971,220 |
| 2021-02-09 | $6.21 | $6.27 | $6.02 | $6.27 | $5.73 | 230,080,530 |
| 2021-02-08 | $6.15 | $6.23 | $5.97 | $6.20 | $5.66 | 343,377,790 |
| 2021-02-05 | $5.83 | $6.28 | $5.83 | $6.10 | $5.57 | 418,317,070 |
| 2021-02-04 | $5.56 | $5.92 | $5.52 | $5.78 | $5.28 | 347,310,170 |
| 2021-02-03 | $5.48 | $5.67 | $5.47 | $5.57 | $5.09 | 222,965,530 |
| 2021-02-02 | $5.51 | $5.56 | $5.45 | $5.48 | $5.00 | 172,310,040 |
| 2021-02-01 | $5.45 | $5.68 | $5.36 | $5.60 | $5.11 | 279,492,820 |
| 2021-01-29 | $5.41 | $5.52 | $5.35 | $5.48 | $5.00 | 221,700,790 |
| 2021-01-28 | $5.42 | $5.47 | $5.34 | $5.36 | $4.89 | 170,880,320 |
| 2021-01-27 | $5.45 | $5.71 | $5.43 | $5.56 | $5.08 | 280,536,780 |
| 2021-01-26 | $5.42 | $5.62 | $5.38 | $5.48 | $5.00 | 224,143,280 |
| 2021-01-25 | $5.35 | $5.48 | $5.19 | $5.43 | $4.96 | 204,116,050 |
| 2021-01-22 | $5.51 | $5.54 | $5.33 | $5.40 | $4.93 | 228,420,110 |
| 2021-01-21 | $5.45 | $5.65 | $5.36 | $5.59 | $5.10 | 376,115,800 |
| 2021-01-20 | $5.33 | $5.47 | $5.26 | $5.36 | $4.89 | 206,746,130 |
| 2021-01-19 | $5.26 | $5.64 | $5.22 | $5.36 | $4.89 | 401,409,630 |
| 2021-01-18 | $5.30 | $5.36 | $5.19 | $5.27 | $4.81 | 484,255,290 |
| 2021-01-15 | $5.18 | $5.52 | $5.18 | $5.44 | $4.97 | 729,194,920 |
| 2021-01-14 | $4.94 | $5.12 | $4.91 | $5.02 | $4.58 | 172,564,040 |
| 2021-01-13 | $4.86 | $4.92 | $4.83 | $4.90 | $4.47 | 99,127,160 |
| 2021-01-12 | $4.84 | $4.86 | $4.73 | $4.84 | $4.42 | 95,889,970 |
| 2021-01-11 | $4.78 | $4.94 | $4.77 | $4.87 | $4.45 | 153,634,000 |
| 2021-01-08 | $4.69 | $4.80 | $4.68 | $4.79 | $4.37 | 56,781,030 |
| 2021-01-07 | $4.71 | $4.75 | $4.65 | $4.71 | $4.30 | 54,545,490 |
| 2021-01-06 | $4.65 | $4.72 | $4.65 | $4.71 | $4.30 | 54,894,800 |
| 2021-01-05 | $4.65 | $4.71 | $4.62 | $4.68 | $4.27 | 72,824,740 |
| 2021-01-04 | $4.76 | $4.76 | $4.59 | $4.68 | $4.27 | 158,871,520 |
| 2021-01-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.37 | 0 |
| 2020-12-31 | $4.73 | $4.83 | $4.73 | $4.78 | $4.37 | 71,064,290 |
| 2020-12-30 | $4.72 | $4.76 | $4.70 | $4.75 | $4.34 | 34,141,830 |
| 2020-12-29 | $4.76 | $4.80 | $4.71 | $4.73 | $4.32 | 36,026,740 |
| 2020-12-28 | $4.71 | $4.79 | $4.68 | $4.75 | $4.34 | 46,323,720 |
| 2020-12-25 | $4.71 | $4.73 | $4.68 | $4.72 | $4.31 | 28,669,560 |
| 2020-12-24 | $4.73 | $4.77 | $4.71 | $4.72 | $4.31 | 25,859,440 |
| 2020-12-23 | $4.78 | $4.81 | $4.70 | $4.72 | $4.31 | 48,987,230 |
| 2020-12-22 | $4.83 | $4.88 | $4.77 | $4.77 | $4.36 | 35,660,240 |
| 2020-12-21 | $4.81 | $4.89 | $4.80 | $4.84 | $4.42 | 38,319,190 |
| 2020-12-18 | $4.84 | $4.88 | $4.82 | $4.83 | $4.41 | 35,742,530 |
| 2020-12-17 | $4.81 | $4.87 | $4.77 | $4.87 | $4.45 | 35,450,860 |
| 2020-12-16 | $4.78 | $4.85 | $4.77 | $4.81 | $4.39 | 41,736,550 |
| 2020-12-15 | $4.83 | $4.84 | $4.76 | $4.79 | $4.37 | 40,163,330 |
| 2020-12-14 | $4.93 | $4.94 | $4.80 | $4.85 | $4.43 | 86,827,010 |
| 2020-12-11 | $4.83 | $4.95 | $4.83 | $4.92 | $4.49 | 98,422,880 |
| 2020-12-10 | $4.86 | $4.91 | $4.81 | $4.85 | $4.43 | 61,017,250 |
| 2020-12-09 | $4.83 | $4.89 | $4.81 | $4.87 | $4.45 | 70,449,750 |
| 2020-12-08 | $4.88 | $4.90 | $4.80 | $4.85 | $4.43 | 99,095,300 |
| 2020-12-07 | $4.99 | $5.04 | $4.85 | $4.91 | $4.48 | 122,518,020 |
| 2020-12-04 | $5.06 | $5.11 | $4.89 | $5.00 | $4.57 | 85,034,420 |
| 2020-12-03 | $5.12 | $5.14 | $5.03 | $5.12 | $4.68 | 88,380,830 |
| 2020-12-02 | $5.22 | $5.25 | $5.06 | $5.10 | $4.66 | 152,064,430 |
| 2020-12-01 | $5.11 | $5.33 | $5.11 | $5.26 | $4.80 | 257,749,160 |
| 2020-11-30 | $5.28 | $5.57 | $5.08 | $5.23 | $4.78 | 385,752,190 |
| 2020-11-27 | $5.06 | $5.18 | $5.06 | $5.18 | $4.73 | 161,787,210 |
| 2020-11-26 | $5.00 | $5.08 | $4.98 | $5.04 | $4.60 | 100,482,070 |
| 2020-11-25 | $4.96 | $5.18 | $4.95 | $5.00 | $4.57 | 165,937,220 |
| 2020-11-24 | $4.83 | $4.91 | $4.81 | $4.90 | $4.47 | 105,246,400 |
| 2020-11-23 | $4.74 | $4.86 | $4.72 | $4.83 | $4.41 | 85,027,030 |
| 2020-11-20 | $4.77 | $4.80 | $4.73 | $4.75 | $4.34 | 39,434,940 |
| 2020-11-19 | $4.80 | $4.82 | $4.76 | $4.80 | $4.38 | 42,583,030 |
| 2020-11-18 | $4.70 | $4.83 | $4.68 | $4.79 | $4.37 | 96,623,130 |
| 2020-11-17 | $4.71 | $4.73 | $4.66 | $4.71 | $4.30 | 54,467,270 |
| 2020-11-16 | $4.69 | $4.75 | $4.66 | $4.71 | $4.30 | 66,584,980 |
| 2020-11-13 | $4.80 | $4.86 | $4.66 | $4.69 | $4.28 | 84,965,710 |
| 2020-11-12 | $4.83 | $4.84 | $4.78 | $4.81 | $4.39 | 43,809,710 |
| 2020-11-11 | $4.78 | $4.86 | $4.75 | $4.83 | $4.41 | 82,638,730 |
| 2020-11-10 | $4.77 | $4.85 | $4.76 | $4.78 | $4.37 | 90,780,500 |
| 2020-11-09 | $4.78 | $4.79 | $4.72 | $4.76 | $4.35 | 69,316,230 |
| 2020-11-06 | $4.73 | $4.79 | $4.70 | $4.78 | $4.37 | 83,384,920 |
| 2020-11-05 | $4.74 | $4.76 | $4.68 | $4.71 | $4.30 | 62,518,340 |
| 2020-11-04 | $4.73 | $4.74 | $4.67 | $4.71 | $4.30 | 52,494,800 |
| 2020-11-03 | $4.71 | $4.75 | $4.65 | $4.67 | $4.26 | 61,564,450 |
| 2020-11-02 | $4.66 | $4.71 | $4.61 | $4.69 | $4.28 | 84,925,460 |
| 2020-10-30 | $4.59 | $4.73 | $4.58 | $4.60 | $4.20 | 110,423,510 |
| 2020-10-29 | $4.51 | $4.54 | $4.50 | $4.52 | $4.13 | 23,821,290 |
| 2020-10-28 | $4.58 | $4.60 | $4.52 | $4.55 | $4.16 | 33,969,280 |
| 2020-10-27 | $4.61 | $4.63 | $4.58 | $4.60 | $4.20 | 37,087,490 |
| 2020-10-26 | $4.66 | $4.70 | $4.62 | $4.64 | $4.24 | 38,362,670 |
| 2020-10-23 | $4.65 | $4.71 | $4.64 | $4.67 | $4.26 | 45,837,350 |
| 2020-10-22 | $4.66 | $4.68 | $4.63 | $4.66 | $4.26 | 32,152,550 |
| 2020-10-21 | $4.65 | $4.67 | $4.60 | $4.67 | $4.26 | 60,742,260 |
| 2020-10-20 | $4.65 | $4.67 | $4.60 | $4.64 | $4.24 | 56,803,520 |
| 2020-10-19 | $4.70 | $4.77 | $4.65 | $4.67 | $4.26 | 119,145,610 |
| 2020-10-16 | $4.61 | $4.71 | $4.60 | $4.69 | $4.28 | 103,886,040 |
| 2020-10-15 | $4.59 | $4.64 | $4.58 | $4.62 | $4.22 | 42,879,770 |
| 2020-10-14 | $4.60 | $4.64 | $4.57 | $4.60 | $4.20 | 39,830,070 |
| 2020-10-13 | $4.57 | $4.64 | $4.54 | $4.59 | $4.19 | 65,431,650 |
| 2020-10-12 | $4.52 | $4.58 | $4.52 | $4.57 | $4.17 | 39,397,990 |
| 2020-10-09 | $4.52 | $4.54 | $4.51 | $4.52 | $4.13 | 24,241,290 |
| 2020-10-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.12 | 0 |
| 2020-10-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.12 | 0 |
| 2020-10-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.12 | 0 |
| 2020-10-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.12 | 0 |
| 2020-10-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.12 | 0 |
| 2020-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.12 | 0 |
| 2020-09-30 | $4.52 | $4.54 | $4.50 | $4.51 | $4.12 | 21,426,470 |
| 2020-09-29 | $4.50 | $4.54 | $4.49 | $4.53 | $4.14 | 31,184,180 |
| 2020-09-28 | $4.49 | $4.51 | $4.47 | $4.50 | $4.11 | 25,696,720 |
| 2020-09-25 | $4.49 | $4.51 | $4.48 | $4.49 | $4.10 | 22,050,710 |
| 2020-09-24 | $4.55 | $4.55 | $4.49 | $4.49 | $4.10 | 49,991,210 |
| 2020-09-23 | $4.58 | $4.58 | $4.55 | $4.56 | $4.16 | 37,287,520 |
| 2020-09-22 | $4.58 | $4.62 | $4.56 | $4.57 | $4.17 | 41,097,630 |
| 2020-09-21 | $4.62 | $4.63 | $4.59 | $4.60 | $4.20 | 29,862,820 |
| 2020-09-18 | $4.57 | $4.62 | $4.56 | $4.62 | $4.22 | 50,756,340 |
| 2020-09-17 | $4.58 | $4.58 | $4.56 | $4.57 | $4.17 | 23,302,840 |
| 2020-09-16 | $4.59 | $4.60 | $4.57 | $4.58 | $4.18 | 29,585,920 |
| 2020-09-15 | $4.59 | $4.59 | $4.57 | $4.58 | $4.18 | 22,223,120 |
| 2020-09-14 | $4.59 | $4.60 | $4.56 | $4.59 | $4.19 | 27,785,000 |
| 2020-09-11 | $4.56 | $4.58 | $4.55 | $4.58 | $4.18 | 31,029,050 |
| 2020-09-10 | $4.59 | $4.61 | $4.55 | $4.57 | $4.17 | 43,395,370 |
| 2020-09-09 | $4.59 | $4.61 | $4.58 | $4.59 | $4.19 | 48,096,780 |
| 2020-09-08 | $4.57 | $4.63 | $4.57 | $4.61 | $4.21 | 48,477,620 |
| 2020-09-07 | $4.58 | $4.60 | $4.56 | $4.57 | $4.17 | 37,028,730 |
| 2020-09-04 | $4.59 | $4.60 | $4.56 | $4.58 | $4.18 | 44,152,680 |
| 2020-09-03 | $4.61 | $4.62 | $4.59 | $4.62 | $4.22 | 38,276,700 |
| 2020-09-02 | $4.64 | $4.65 | $4.59 | $4.61 | $4.21 | 48,181,440 |
| 2020-09-01 | $4.61 | $4.65 | $4.60 | $4.63 | $4.23 | 46,020,590 |
| 2020-08-31 | $4.68 | $4.69 | $4.62 | $4.62 | $4.22 | 105,896,940 |
| 2020-08-28 | $4.63 | $4.68 | $4.61 | $4.68 | $4.27 | 54,059,180 |
| 2020-08-27 | $4.63 | $4.64 | $4.61 | $4.64 | $4.24 | 30,847,530 |
| 2020-08-26 | $4.67 | $4.69 | $4.60 | $4.63 | $4.23 | 58,812,360 |
| 2020-08-25 | $4.70 | $4.72 | $4.66 | $4.68 | $4.27 | 40,652,530 |
| 2020-08-24 | $4.71 | $4.72 | $4.68 | $4.69 | $4.28 | 52,051,470 |
| 2020-08-21 | $4.72 | $4.73 | $4.70 | $4.72 | $4.31 | 32,958,530 |
| 2020-08-20 | $4.75 | $4.76 | $4.70 | $4.70 | $4.29 | 59,134,600 |
| 2020-08-19 | $4.77 | $4.82 | $4.74 | $4.77 | $4.36 | 67,153,980 |
| 2020-08-18 | $4.80 | $4.83 | $4.75 | $4.78 | $4.37 | 99,648,280 |
| 2020-08-17 | $4.70 | $4.88 | $4.69 | $4.83 | $4.41 | 216,070,920 |
| 2020-08-14 | $4.65 | $4.69 | $4.63 | $4.69 | $4.28 | 56,802,530 |
| 2020-08-13 | $4.66 | $4.67 | $4.63 | $4.64 | $4.24 | 54,112,630 |
| 2020-08-12 | $4.63 | $4.65 | $4.59 | $4.63 | $4.23 | 72,981,690 |
| 2020-08-11 | $4.65 | $4.72 | $4.64 | $4.65 | $4.25 | 69,031,110 |
| 2020-08-10 | $4.63 | $4.67 | $4.61 | $4.66 | $4.26 | 43,666,090 |
| 2020-08-07 | $4.65 | $4.67 | $4.61 | $4.63 | $4.23 | 53,988,610 |
| 2020-08-06 | $4.68 | $4.70 | $4.63 | $4.66 | $4.26 | 62,465,630 |
| 2020-08-05 | $4.72 | $4.72 | $4.66 | $4.67 | $4.26 | 68,822,400 |
| 2020-08-04 | $4.68 | $4.76 | $4.65 | $4.75 | $4.34 | 100,684,870 |
| 2020-08-03 | $4.65 | $4.68 | $4.64 | $4.68 | $4.27 | 65,382,310 |
| 2020-07-31 | $4.63 | $4.66 | $4.62 | $4.64 | $4.24 | 48,282,470 |
| 2020-07-30 | $4.65 | $4.67 | $4.62 | $4.63 | $4.23 | 41,734,840 |
| 2020-07-29 | $4.60 | $4.66 | $4.58 | $4.66 | $4.26 | 60,365,080 |
| 2020-07-28 | $4.60 | $4.64 | $4.59 | $4.61 | $4.21 | 54,763,850 |
| 2020-07-27 | $4.62 | $4.64 | $4.57 | $4.59 | $4.19 | 61,245,700 |
| 2020-07-24 | $4.70 | $4.73 | $4.60 | $4.62 | $4.22 | 107,116,510 |
| 2020-07-23 | $4.75 | $4.77 | $4.65 | $4.71 | $4.30 | 99,144,520 |
| 2020-07-22 | $4.78 | $4.84 | $4.74 | $4.79 | $4.37 | 93,067,120 |
| 2020-07-21 | $4.83 | $4.84 | $4.75 | $4.77 | $4.36 | 71,695,910 |
| 2020-07-20 | $4.73 | $4.82 | $4.71 | $4.81 | $4.39 | 94,355,380 |
| 2020-07-17 | $4.78 | $4.79 | $4.68 | $4.72 | $4.31 | 107,774,430 |
| 2020-07-16 | $4.82 | $4.88 | $4.76 | $4.77 | $4.36 | 130,615,860 |
| 2020-07-15 | $4.89 | $4.90 | $4.79 | $4.81 | $4.39 | 112,736,990 |
| 2020-07-14 | $4.90 | $4.94 | $4.84 | $4.88 | $4.46 | 115,348,960 |
| 2020-07-13 | $4.86 | $4.96 | $4.84 | $4.94 | $4.51 | 162,141,620 |
| 2020-07-10 | $5.12 | $5.12 | $4.88 | $4.90 | $4.47 | 217,479,100 |
| 2020-07-09 | $5.18 | $5.21 | $5.12 | $5.15 | $4.70 | 162,173,380 |
| 2020-07-08 | $5.12 | $5.26 | $5.10 | $5.19 | $4.74 | 226,411,230 |
| 2020-07-07 | $5.49 | $5.50 | $5.12 | $5.19 | $4.74 | 355,993,380 |
| 2020-07-06 | $4.82 | $5.25 | $4.82 | $5.25 | $4.79 | 353,926,900 |
| 2020-07-03 | $4.67 | $4.79 | $4.66 | $4.77 | $4.36 | 178,948,020 |
| 2020-07-02 | $4.58 | $4.67 | $4.58 | $4.67 | $4.26 | 161,922,460 |
| 2020-07-01 | $4.55 | $4.61 | $4.54 | $4.60 | $4.20 | 74,707,770 |
| 2020-06-30 | $4.56 | $4.57 | $4.53 | $4.57 | $4.17 | 61,311,400 |
| 2020-06-29 | $4.60 | $4.62 | $4.54 | $4.55 | $4.16 | 68,241,650 |
| 2020-06-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.18 | 0 |
| 2020-06-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.18 | 0 |
| 2020-06-24 | $4.56 | $4.60 | $4.55 | $4.58 | $4.18 | 64,497,470 |
| 2020-06-23 | $4.59 | $4.60 | $4.55 | $4.56 | $4.16 | 74,522,090 |
| 2020-06-22 | $4.61 | $4.63 | $4.58 | $4.61 | $4.21 | 87,084,730 |
| 2020-06-19 | $4.61 | $4.62 | $4.58 | $4.62 | $4.22 | 89,210,050 |
| 2020-06-18 | $4.62 | $4.63 | $4.58 | $4.62 | $4.22 | 84,095,590 |
| 2020-06-17 | $4.66 | $4.67 | $4.60 | $4.64 | $4.24 | 71,443,650 |
| 2020-06-16 | $4.67 | $4.68 | $4.65 | $4.68 | $4.27 | 66,496,300 |
| 2020-06-15 | $4.70 | $4.70 | $4.63 | $4.66 | $4.26 | 116,282,010 |
| 2020-06-12 | $4.73 | $4.75 | $4.70 | $4.70 | $4.29 | 174,041,540 |
| 2020-06-11 | $4.77 | $4.82 | $4.74 | $4.76 | $4.35 | 166,235,390 |
| 2020-06-10 | $4.88 | $4.89 | $4.71 | $4.85 | $4.43 | 412,024,650 |
| 2020-06-09 | $5.22 | $5.27 | $5.19 | $5.22 | $4.58 | 40,739,750 |
| 2020-06-08 | $5.15 | $5.22 | $5.14 | $5.22 | $4.58 | 51,271,290 |
| 2020-06-05 | $5.12 | $5.15 | $5.11 | $5.15 | $4.52 | 20,551,670 |
| 2020-06-04 | $5.15 | $5.16 | $5.10 | $5.14 | $4.51 | 35,675,990 |
| 2020-06-03 | $5.10 | $5.15 | $5.09 | $5.14 | $4.51 | 45,786,620 |
| 2020-06-02 | $5.09 | $5.10 | $5.07 | $5.10 | $4.47 | 34,983,070 |
| 2020-06-01 | $5.09 | $5.11 | $5.08 | $5.10 | $4.47 | 50,729,920 |
| 2020-05-29 | $5.07 | $5.09 | $5.04 | $5.08 | $4.46 | 37,978,280 |
| 2020-05-28 | $5.08 | $5.11 | $5.05 | $5.10 | $4.47 | 38,624,240 |
| 2020-05-27 | $5.09 | $5.09 | $5.04 | $5.08 | $4.46 | 23,841,010 |
| 2020-05-26 | $5.09 | $5.11 | $5.07 | $5.09 | $4.46 | 18,572,280 |
| 2020-05-25 | $5.07 | $5.09 | $5.04 | $5.09 | $4.46 | 20,654,430 |
| 2020-05-22 | $5.10 | $5.10 | $5.05 | $5.08 | $4.46 | 19,981,650 |
| 2020-05-21 | $5.09 | $5.11 | $5.07 | $5.11 | $4.48 | 19,383,970 |
| 2020-05-20 | $5.09 | $5.11 | $5.07 | $5.10 | $4.47 | 14,492,530 |
| 2020-05-19 | $5.07 | $5.10 | $5.06 | $5.10 | $4.47 | 19,166,740 |
| 2020-05-18 | $5.08 | $5.08 | $5.03 | $5.07 | $4.45 | 28,567,620 |
| 2020-05-15 | $5.08 | $5.09 | $5.04 | $5.08 | $4.46 | 32,817,450 |
| 2020-05-14 | $5.14 | $5.14 | $5.06 | $5.10 | $4.47 | 39,790,160 |
| 2020-05-13 | $5.15 | $5.16 | $5.11 | $5.15 | $4.52 | 28,773,970 |
| 2020-05-12 | $5.18 | $5.22 | $5.15 | $5.16 | $4.53 | 20,128,500 |
| 2020-05-11 | $5.17 | $5.19 | $5.15 | $5.18 | $4.54 | 22,600,860 |
| 2020-05-08 | $5.14 | $5.18 | $5.14 | $5.17 | $4.53 | 20,602,460 |
| 2020-05-07 | $5.14 | $5.15 | $5.12 | $5.15 | $4.52 | 22,213,200 |
| 2020-05-06 | $5.16 | $5.17 | $5.11 | $5.16 | $4.53 | 46,024,690 |
| 2020-05-05 | $5.22 | $5.22 | $5.22 | $5.22 | $4.58 | 0 |
| 2020-05-04 | $5.22 | $5.22 | $5.22 | $5.22 | $4.58 | 0 |
| 2020-05-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.58 | 0 |
| 2020-04-30 | $5.15 | $5.23 | $5.14 | $5.22 | $4.58 | 40,750,390 |
| 2020-04-29 | $5.02 | $5.13 | $5.02 | $5.13 | $4.50 | 37,886,300 |
| 2020-04-28 | $5.06 | $5.07 | $4.94 | $5.02 | $4.40 | 27,169,480 |
| 2020-04-27 | $5.07 | $5.13 | $5.06 | $5.07 | $4.45 | 29,051,640 |
| 2020-04-24 | $5.10 | $5.10 | $5.05 | $5.06 | $4.44 | 22,364,390 |
| 2020-04-23 | $5.16 | $5.16 | $5.10 | $5.10 | $4.47 | 17,854,460 |
| 2020-04-22 | $5.18 | $5.18 | $5.14 | $5.15 | $4.52 | 18,207,990 |
| 2020-04-21 | $5.20 | $5.23 | $5.18 | $5.19 | $4.55 | 12,924,300 |
| 2020-04-20 | $5.25 | $5.25 | $5.21 | $5.23 | $4.59 | 16,013,590 |
| 2020-04-17 | $5.24 | $5.26 | $5.21 | $5.26 | $4.61 | 29,661,330 |
| 2020-04-16 | $5.24 | $5.25 | $5.20 | $5.24 | $4.60 | 26,907,940 |
| 2020-04-15 | $5.28 | $5.28 | $5.23 | $5.25 | $4.60 | 11,363,680 |
| 2020-04-14 | $5.23 | $5.26 | $5.22 | $5.26 | $4.61 | 15,074,550 |
| 2020-04-13 | $5.23 | $5.25 | $5.20 | $5.24 | $4.60 | 18,045,080 |
| 2020-04-10 | $5.26 | $5.26 | $5.23 | $5.24 | $4.60 | 14,799,850 |
| 2020-04-09 | $5.28 | $5.29 | $5.22 | $5.26 | $4.61 | 20,937,070 |
| 2020-04-08 | $5.28 | $5.29 | $5.25 | $5.27 | $4.62 | 12,121,540 |
| 2020-04-07 | $5.29 | $5.30 | $5.27 | $5.29 | $4.64 | 19,474,050 |
| 2020-04-06 | $5.26 | $5.26 | $5.26 | $5.26 | $4.61 | 0 |
| 2020-04-03 | $5.25 | $5.27 | $5.23 | $5.26 | $4.61 | 11,272,070 |
| 2020-04-02 | $5.23 | $5.27 | $5.21 | $5.27 | $4.62 | 19,979,420 |
| 2020-04-01 | $5.26 | $5.27 | $5.22 | $5.26 | $4.61 | 14,910,310 |
| 2020-03-31 | $5.26 | $5.29 | $5.22 | $5.27 | $4.62 | 15,823,550 |
| 2020-03-30 | $5.25 | $5.27 | $5.18 | $5.26 | $4.61 | 29,334,190 |
| 2020-03-27 | $5.30 | $5.35 | $5.24 | $5.30 | $4.65 | 40,941,870 |
| 2020-03-26 | $5.17 | $5.35 | $5.15 | $5.28 | $4.63 | 64,845,860 |
| 2020-03-25 | $5.21 | $5.26 | $5.13 | $5.17 | $4.53 | 56,404,880 |
| 2020-03-24 | $5.13 | $5.16 | $5.05 | $5.14 | $4.51 | 33,714,140 |
| 2020-03-23 | $5.15 | $5.18 | $5.08 | $5.08 | $4.46 | 30,755,310 |
| 2020-03-20 | $5.23 | $5.26 | $5.21 | $5.26 | $4.61 | 23,225,840 |
| 2020-03-19 | $5.26 | $5.28 | $5.17 | $5.23 | $4.59 | 40,825,650 |
| 2020-03-18 | $5.38 | $5.40 | $5.30 | $5.30 | $4.65 | 30,672,240 |
| 2020-03-17 | $5.42 | $5.46 | $5.35 | $5.37 | $4.71 | 43,085,720 |
| 2020-03-16 | $5.52 | $5.52 | $5.43 | $5.44 | $4.77 | 66,094,420 |
| 2020-03-13 | $5.45 | $5.55 | $5.37 | $5.55 | $4.87 | 98,940,730 |
| 2020-03-12 | $5.50 | $5.54 | $5.48 | $5.51 | $4.83 | 39,689,940 |
| 2020-03-11 | $5.49 | $5.51 | $5.47 | $5.51 | $4.83 | 40,526,420 |
| 2020-03-10 | $5.46 | $5.50 | $5.42 | $5.50 | $4.82 | 55,281,100 |
| 2020-03-09 | $5.48 | $5.50 | $5.47 | $5.49 | $4.82 | 66,929,370 |
| 2020-03-06 | $5.56 | $5.56 | $5.50 | $5.51 | $4.83 | 68,697,890 |
| 2020-03-05 | $5.50 | $5.70 | $5.50 | $5.62 | $4.93 | 160,000,600 |
| 2020-03-04 | $5.50 | $5.51 | $5.48 | $5.50 | $4.82 | 44,454,220 |
| 2020-03-03 | $5.53 | $5.56 | $5.50 | $5.52 | $4.84 | 62,227,280 |
| 2020-03-02 | $5.49 | $5.53 | $5.48 | $5.53 | $4.85 | 63,661,950 |
| 2020-02-28 | $5.49 | $5.52 | $5.47 | $5.50 | $4.82 | 60,596,070 |
| 2020-02-27 | $5.51 | $5.55 | $5.49 | $5.52 | $4.84 | 53,460,460 |
| 2020-02-26 | $5.48 | $5.57 | $5.48 | $5.52 | $4.84 | 72,411,640 |
| 2020-02-25 | $5.48 | $5.50 | $5.46 | $5.50 | $4.82 | 81,734,850 |
| 2020-02-24 | $5.50 | $5.52 | $5.49 | $5.50 | $4.82 | 54,982,650 |
| 2020-02-21 | $5.53 | $5.56 | $5.51 | $5.52 | $4.84 | 67,659,740 |
| 2020-02-20 | $5.50 | $5.58 | $5.48 | $5.56 | $4.88 | 92,325,640 |
| 2020-02-19 | $5.50 | $5.52 | $5.49 | $5.50 | $4.82 | 38,443,820 |
| 2020-02-18 | $5.54 | $5.54 | $5.49 | $5.52 | $4.84 | 59,786,600 |
| 2020-02-17 | $5.49 | $5.56 | $5.48 | $5.56 | $4.88 | 72,127,750 |
| 2020-02-14 | $5.48 | $5.50 | $5.47 | $5.50 | $4.82 | 32,497,450 |
| 2020-02-13 | $5.50 | $5.51 | $5.46 | $5.50 | $4.82 | 47,636,300 |
| 2020-02-12 | $5.49 | $5.50 | $5.46 | $5.50 | $4.82 | 34,954,140 |
| 2020-02-11 | $5.49 | $5.53 | $5.47 | $5.51 | $4.83 | 45,118,760 |
| 2020-02-10 | $5.47 | $5.51 | $5.44 | $5.51 | $4.83 | 86,279,520 |
| 2020-02-07 | $5.50 | $5.50 | $5.45 | $5.50 | $4.82 | 84,106,440 |
| 2020-02-06 | $5.51 | $5.52 | $5.47 | $5.52 | $4.84 | 75,845,640 |
| 2020-02-05 | $5.51 | $5.54 | $5.46 | $5.50 | $4.82 | 85,526,600 |
| 2020-02-04 | $5.42 | $5.55 | $5.42 | $5.54 | $4.86 | 96,911,070 |
| 2020-02-03 | $5.38 | $5.56 | $5.21 | $5.50 | $4.82 | 176,961,450 |
| 2020-01-31 | $5.67 | $5.67 | $5.67 | $5.67 | $4.97 | 0 |
| 2020-01-30 | $5.67 | $5.67 | $5.67 | $5.67 | $4.97 | 0 |
| 2020-01-29 | $5.67 | $5.67 | $5.67 | $5.67 | $4.97 | 0 |
| 2020-01-28 | $5.67 | $5.67 | $5.67 | $5.67 | $4.97 | 0 |
| 2020-01-27 | $5.67 | $5.67 | $5.67 | $5.67 | $4.97 | 0 |
| 2020-01-24 | $5.67 | $5.67 | $5.67 | $5.67 | $4.97 | 0 |
| 2020-01-23 | $5.68 | $5.69 | $5.57 | $5.67 | $4.97 | 64,874,830 |
| 2020-01-22 | $5.65 | $5.73 | $5.60 | $5.71 | $5.01 | 67,394,500 |
| 2020-01-21 | $5.71 | $5.73 | $5.66 | $5.66 | $4.96 | 43,568,350 |
| 2020-01-20 | $5.68 | $5.73 | $5.68 | $5.72 | $5.02 | 51,514,470 |
| 2020-01-17 | $5.66 | $5.71 | $5.66 | $5.67 | $4.97 | 57,003,600 |
| 2020-01-16 | $5.72 | $5.73 | $5.64 | $5.64 | $4.95 | 81,947,020 |
| 2020-01-15 | $5.75 | $5.76 | $5.70 | $5.70 | $5.00 | 66,690,960 |
| 2020-01-14 | $5.79 | $5.79 | $5.75 | $5.76 | $5.05 | 107,426,680 |
| 2020-01-13 | $5.87 | $5.88 | $5.76 | $5.79 | $5.08 | 173,463,660 |
| 2020-01-10 | $5.85 | $5.92 | $5.82 | $5.90 | $5.17 | 69,474,840 |
| 2020-01-09 | $5.85 | $5.88 | $5.80 | $5.87 | $5.15 | 61,659,190 |
| 2020-01-08 | $5.88 | $5.89 | $5.81 | $5.85 | $5.13 | 92,108,350 |
| 2020-01-07 | $5.89 | $5.94 | $5.88 | $5.92 | $5.19 | 53,421,080 |
| 2020-01-06 | $5.94 | $5.97 | $5.87 | $5.91 | $5.18 | 88,407,690 |
| 2020-01-03 | $5.93 | $6.01 | $5.85 | $5.98 | $5.24 | 136,428,140 |
| 2020-01-02 | $5.90 | $6.02 | $5.90 | $5.93 | $5.20 | 151,823,800 |
| 2020-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.14 | 0 |
| 2019-12-31 | $5.80 | $5.88 | $5.79 | $5.86 | $5.14 | 122,443,080 |
| 2019-12-30 | $5.71 | $5.91 | $5.66 | $5.81 | $5.10 | 178,952,750 |
| 2019-12-27 | $5.68 | $5.76 | $5.67 | $5.74 | $5.03 | 130,905,930 |
| 2019-12-26 | $5.68 | $5.69 | $5.63 | $5.69 | $4.99 | 118,575,690 |
| 2019-12-25 | $5.78 | $5.80 | $5.68 | $5.69 | $4.99 | 156,835,820 |
| 2019-12-24 | $5.83 | $5.83 | $5.74 | $5.80 | $5.09 | 131,189,730 |
| 2019-12-23 | $5.76 | $5.88 | $5.74 | $5.82 | $5.10 | 170,998,640 |
| 2019-12-20 | $5.75 | $5.84 | $5.72 | $5.75 | $5.04 | 176,243,050 |
| 2019-12-19 | $5.73 | $5.83 | $5.70 | $5.74 | $5.03 | 141,028,080 |
| 2019-12-18 | $5.78 | $5.84 | $5.71 | $5.72 | $5.02 | 220,064,210 |
| 2019-12-17 | $5.58 | $6.14 | $5.56 | $5.85 | $5.13 | 456,119,850 |
| 2019-12-16 | $5.59 | $5.59 | $5.56 | $5.58 | $4.89 | 143,874,990 |
| 2019-12-13 | $5.61 | $5.61 | $5.58 | $5.59 | $4.90 | 157,036,720 |
| 2019-12-12 | $5.60 | $5.61 | $5.56 | $5.60 | $4.91 | 224,711,850 |
| 2019-12-11 | $5.58 | $5.64 | $5.55 | $5.63 | $4.94 | 463,386,260 |
| 2019-12-10 | $5.60 | $5.65 | $5.53 | $5.61 | $4.92 | 1,619,472,910 |
Postal Savings Bank of China (601658) News Headlines
Recent Postal Savings Bank of China (601658) News
Similar Companies to Postal Savings Bank of China (601658) 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 | -- | -- | -- |