BeijingShanghai High Speed Railway Company Ltd (601816) Exchange: SHG
Data as of July 11, 2025
$5.87 ($-0.14) -2.33%
BeijingShanghai High Speed Railway Company Ltd - Daily Information
Click for more stock information on BeijingShanghai High Speed Railway Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.99 |
| Previous Close | $5.87 |
| High | $6.00 |
| Low | $5.87 |
| Adjusted Open | $5.99 |
| Previous Adjusted Close | $5.87 |
| Adjusted High | $6.00 |
| Adjusted Low | $5.87 |
Invest in BeijingShanghai High Speed Railway Company Ltd (601816)
Historical Stock Data for BeijingShanghai High Speed Railway Company Ltd (601816)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $5.99 | $6.00 | $5.87 | $5.87 | $5.87 | 77,872,570 |
| 2025-05-22 | $5.96 | $6.01 | $5.92 | $6.01 | $6.01 | 61,962,500 |
| 2025-05-21 | $5.96 | $6.01 | $5.94 | $5.95 | $5.95 | 54,340,620 |
| 2025-05-20 | $6.00 | $6.03 | $5.95 | $5.95 | $5.95 | 70,919,440 |
| 2025-05-19 | $6.00 | $6.07 | $5.99 | $5.99 | $5.99 | 64,829,980 |
| 2025-05-16 | $6.01 | $6.04 | $5.92 | $6.01 | $6.01 | 110,444,390 |
| 2025-05-15 | $6.02 | $6.04 | $5.94 | $6.02 | $6.02 | 92,615,630 |
| 2025-05-14 | $5.94 | $6.04 | $5.92 | $6.01 | $6.01 | 111,466,550 |
| 2025-05-13 | $5.97 | $5.97 | $5.91 | $5.92 | $5.92 | 67,536,300 |
| 2025-05-12 | $5.97 | $5.98 | $5.90 | $5.97 | $5.97 | 89,688,060 |
| 2025-05-09 | $5.93 | $5.98 | $5.92 | $5.96 | $5.96 | 77,486,210 |
| 2025-05-08 | $5.87 | $5.94 | $5.85 | $5.94 | $5.94 | 81,133,540 |
| 2025-05-07 | $5.85 | $5.91 | $5.77 | $5.91 | $5.91 | 156,726,170 |
| 2025-05-06 | $5.84 | $5.84 | $5.76 | $5.77 | $5.77 | 93,012,920 |
| 2025-04-30 | $5.82 | $5.84 | $5.72 | $5.81 | $5.81 | 104,968,980 |
| 2025-04-29 | $5.84 | $5.88 | $5.80 | $5.85 | $5.85 | 70,001,320 |
| 2025-04-28 | $5.83 | $5.89 | $5.81 | $5.84 | $5.84 | 72,835,530 |
| 2025-04-25 | $5.95 | $5.95 | $5.82 | $5.82 | $5.82 | 114,060,330 |
| 2025-04-24 | $5.88 | $5.96 | $5.88 | $5.95 | $5.95 | 74,277,600 |
| 2025-04-23 | $5.92 | $5.92 | $5.85 | $5.88 | $5.88 | 65,560,770 |
| 2025-04-22 | $5.91 | $5.97 | $5.89 | $5.90 | $5.90 | 72,533,310 |
| 2025-04-21 | $5.96 | $6.01 | $5.89 | $5.91 | $5.91 | 81,712,350 |
| 2025-04-18 | $5.99 | $6.04 | $5.93 | $5.97 | $5.97 | 85,727,220 |
| 2025-04-17 | $6.04 | $6.05 | $5.93 | $6.05 | $6.05 | 147,526,710 |
| 2025-04-16 | $5.82 | $6.10 | $5.80 | $6.10 | $6.10 | 245,423,780 |
| 2025-04-15 | $5.81 | $5.85 | $5.77 | $5.84 | $5.84 | 110,740,460 |
| 2025-04-14 | $5.81 | $5.86 | $5.77 | $5.82 | $5.82 | 127,842,820 |
| 2025-04-11 | $5.90 | $5.90 | $5.82 | $5.84 | $5.84 | 136,102,400 |
| 2025-04-10 | $6.00 | $6.00 | $5.83 | $5.96 | $5.96 | 205,071,930 |
| 2025-04-09 | $5.84 | $6.04 | $5.74 | $6.04 | $6.04 | 332,158,560 |
| 2025-04-08 | $5.57 | $5.89 | $5.52 | $5.84 | $5.84 | 384,485,960 |
| 2025-04-07 | $5.60 | $5.68 | $5.40 | $5.57 | $5.57 | 318,766,120 |
| 2025-04-03 | $5.61 | $5.74 | $5.59 | $5.71 | $5.71 | 126,184,310 |
| 2025-04-02 | $5.64 | $5.67 | $5.61 | $5.65 | $5.65 | 62,900,420 |
| 2025-04-01 | $5.57 | $5.65 | $5.55 | $5.64 | $5.64 | 87,917,800 |
| 2025-03-31 | $5.62 | $5.64 | $5.53 | $5.57 | $5.57 | 83,514,320 |
| 2025-03-28 | $5.62 | $5.63 | $5.59 | $5.62 | $5.62 | 70,569,100 |
| 2025-03-27 | $5.56 | $5.62 | $5.55 | $5.60 | $5.60 | 75,537,950 |
| 2025-03-26 | $5.57 | $5.59 | $5.54 | $5.55 | $5.55 | 70,194,110 |
| 2025-03-25 | $5.51 | $5.60 | $5.49 | $5.57 | $5.57 | 93,374,530 |
| 2025-03-24 | $5.52 | $5.55 | $5.49 | $5.51 | $5.51 | 80,193,200 |
| 2025-03-21 | $5.55 | $5.62 | $5.51 | $5.52 | $5.52 | 123,675,770 |
| 2025-03-20 | $5.57 | $5.59 | $5.54 | $5.56 | $5.56 | 75,598,860 |
| 2025-03-19 | $5.56 | $5.59 | $5.54 | $5.57 | $5.57 | 69,157,640 |
| 2025-03-18 | $5.60 | $5.61 | $5.55 | $5.55 | $5.55 | 79,903,550 |
| 2025-03-17 | $5.69 | $5.69 | $5.58 | $5.59 | $5.59 | 114,066,480 |
| 2025-03-14 | $5.62 | $5.68 | $5.60 | $5.66 | $5.66 | 146,110,320 |
| 2025-03-13 | $5.62 | $5.66 | $5.58 | $5.60 | $5.60 | 78,114,680 |
| 2025-03-12 | $5.61 | $5.64 | $5.59 | $5.62 | $5.62 | 82,305,270 |
| 2025-03-11 | $5.54 | $5.64 | $5.53 | $5.63 | $5.63 | 146,276,560 |
| 2025-03-10 | $5.54 | $5.62 | $5.51 | $5.54 | $5.54 | 166,269,420 |
| 2025-03-07 | $5.60 | $5.62 | $5.51 | $5.54 | $5.54 | 131,160,240 |
| 2025-03-06 | $5.55 | $5.65 | $5.51 | $5.60 | $5.60 | 174,248,740 |
| 2025-03-05 | $5.47 | $5.57 | $5.44 | $5.54 | $5.54 | 155,290,660 |
| 2025-03-04 | $5.41 | $5.48 | $5.40 | $5.47 | $5.47 | 108,381,340 |
| 2025-03-03 | $5.49 | $5.50 | $5.39 | $5.42 | $5.42 | 179,711,760 |
| 2025-02-28 | $5.47 | $5.54 | $5.46 | $5.47 | $5.47 | 136,204,910 |
| 2025-02-27 | $5.48 | $5.50 | $5.44 | $5.48 | $5.48 | 106,048,440 |
| 2025-02-26 | $5.48 | $5.51 | $5.46 | $5.49 | $5.49 | 81,995,260 |
| 2025-02-25 | $5.51 | $5.52 | $5.45 | $5.47 | $5.47 | 130,135,420 |
| 2025-02-24 | $5.56 | $5.61 | $5.51 | $5.53 | $5.53 | 138,072,610 |
| 2025-02-20 | $5.63 | $5.64 | $5.57 | $5.58 | $5.58 | 97,977,010 |
| 2025-02-19 | $5.63 | $5.67 | $5.60 | $5.63 | $5.63 | 84,788,130 |
| 2025-02-18 | $5.64 | $5.70 | $5.61 | $5.62 | $5.62 | 120,667,330 |
| 2025-02-17 | $5.66 | $5.67 | $5.60 | $5.65 | $5.65 | 105,656,700 |
| 2025-02-14 | $5.60 | $5.67 | $5.57 | $5.67 | $5.67 | 116,384,310 |
| 2025-02-13 | $5.60 | $5.63 | $5.58 | $5.59 | $5.59 | 88,232,170 |
| 2025-02-12 | $5.57 | $5.62 | $5.56 | $5.60 | $5.60 | 85,367,050 |
| 2025-02-11 | $5.67 | $5.68 | $5.55 | $5.55 | $5.55 | 139,407,620 |
| 2025-02-10 | $5.65 | $5.70 | $5.64 | $5.66 | $5.66 | 90,468,110 |
| 2025-02-07 | $5.61 | $5.67 | $5.57 | $5.65 | $5.65 | 119,721,810 |
| 2025-02-06 | $5.61 | $5.64 | $5.57 | $5.60 | $5.60 | 111,091,120 |
| 2025-02-05 | $5.72 | $5.73 | $5.59 | $5.60 | $5.60 | 116,760,250 |
| 2025-01-27 | $5.72 | $5.78 | $5.70 | $5.70 | $5.70 | 97,902,440 |
| 2025-01-24 | $5.62 | $5.74 | $5.60 | $5.70 | $5.70 | 131,211,370 |
| 2025-01-23 | $5.62 | $5.70 | $5.61 | $5.61 | $5.61 | 105,135,930 |
| 2025-01-22 | $5.68 | $5.69 | $5.57 | $5.60 | $5.60 | 121,264,830 |
| 2025-01-21 | $5.74 | $5.76 | $5.68 | $5.69 | $5.69 | 66,843,980 |
| 2025-01-20 | $5.74 | $5.83 | $5.70 | $5.71 | $5.71 | 111,453,700 |
| 2025-01-17 | $5.70 | $5.75 | $5.61 | $5.72 | $5.72 | 98,206,330 |
| 2025-01-16 | $5.74 | $5.81 | $5.67 | $5.69 | $5.69 | 112,597,340 |
| 2025-01-15 | $5.75 | $5.82 | $5.71 | $5.72 | $5.72 | 94,492,900 |
| 2025-01-14 | $5.70 | $5.80 | $5.69 | $5.76 | $5.76 | 131,688,510 |
| 2025-01-13 | $5.75 | $5.75 | $5.65 | $5.69 | $5.69 | 96,266,170 |
| 2025-01-09 | $5.89 | $5.89 | $5.77 | $5.78 | $5.78 | 99,595,460 |
| 2025-01-08 | $5.89 | $5.96 | $5.81 | $5.91 | $5.91 | 113,545,100 |
| 2025-01-07 | $5.93 | $5.96 | $5.83 | $5.88 | $5.88 | 74,136,480 |
| 2025-01-06 | $5.98 | $6.00 | $5.86 | $5.92 | $5.92 | 84,361,130 |
| 2025-01-03 | $6.05 | $6.07 | $5.91 | $5.96 | $5.96 | 98,646,510 |
| 2025-01-02 | $6.17 | $6.21 | $5.98 | $6.03 | $6.03 | 131,814,550 |
| 2024-12-31 | $6.27 | $6.32 | $6.16 | $6.16 | $6.16 | 113,851,390 |
| 2024-12-30 | $6.25 | $6.35 | $6.22 | $6.28 | $6.28 | 134,803,790 |
| 2024-12-27 | $6.21 | $6.26 | $6.16 | $6.23 | $6.23 | 88,459,590 |
| 2024-12-26 | $6.26 | $6.27 | $6.16 | $6.19 | $6.19 | 90,702,710 |
| 2024-12-25 | $6.15 | $6.26 | $6.15 | $6.24 | $6.24 | 127,349,970 |
| 2024-12-24 | $6.13 | $6.18 | $6.01 | $6.16 | $6.16 | 131,949,370 |
| 2024-12-23 | $6.05 | $6.18 | $6.03 | $6.14 | $6.14 | 151,001,400 |
| 2024-12-20 | $6.16 | $6.16 | $6.05 | $6.06 | $6.06 | 118,049,150 |
| 2024-12-19 | $6.17 | $6.19 | $6.11 | $6.14 | $6.14 | 118,415,520 |
| 2024-12-18 | $6.21 | $6.24 | $6.15 | $6.19 | $6.19 | 127,964,580 |
| 2024-12-17 | $6.20 | $6.26 | $6.16 | $6.19 | $6.19 | 189,057,990 |
| 2024-12-16 | $6.16 | $6.27 | $6.05 | $6.23 | $6.23 | 307,935,470 |
| 2024-12-13 | $6.30 | $6.37 | $6.08 | $6.16 | $6.16 | 769,007,380 |
| 2024-12-12 | $6.23 | $6.39 | $6.22 | $6.37 | $6.37 | 287,258,110 |
| 2024-12-11 | $6.35 | $6.36 | $6.17 | $6.22 | $6.22 | 254,321,340 |
| 2024-12-10 | $6.46 | $6.46 | $6.31 | $6.32 | $6.32 | 201,183,150 |
| 2024-12-09 | $6.25 | $6.39 | $6.17 | $6.36 | $6.36 | 203,513,290 |
| 2024-12-06 | $6.25 | $6.28 | $6.18 | $6.25 | $6.25 | 168,989,840 |
| 2024-12-05 | $6.16 | $6.27 | $6.15 | $6.21 | $6.21 | 173,213,130 |
| 2024-12-04 | $6.20 | $6.21 | $6.05 | $6.20 | $6.20 | 216,142,890 |
| 2024-12-03 | $6.05 | $6.22 | $6.01 | $6.21 | $6.21 | 289,131,220 |
| 2024-12-02 | $5.85 | $6.13 | $5.84 | $6.03 | $6.03 | 575,487,040 |
| 2024-11-29 | $5.73 | $5.76 | $5.69 | $5.73 | $5.73 | 129,219,020 |
| 2024-11-28 | $5.64 | $5.75 | $5.62 | $5.73 | $5.73 | 160,906,160 |
| 2024-11-27 | $5.56 | $5.65 | $5.53 | $5.65 | $5.65 | 120,978,430 |
| 2024-11-26 | $5.50 | $5.58 | $5.48 | $5.55 | $5.55 | 97,642,420 |
| 2024-11-25 | $5.56 | $5.61 | $5.47 | $5.51 | $5.51 | 132,582,190 |
| 2024-11-22 | $5.62 | $5.67 | $5.53 | $5.53 | $5.53 | 127,381,400 |
| 2024-11-21 | $5.58 | $5.63 | $5.56 | $5.62 | $5.62 | 89,681,200 |
| 2024-11-20 | $5.63 | $5.66 | $5.57 | $5.58 | $5.58 | 138,275,830 |
| 2024-11-19 | $5.67 | $5.73 | $5.59 | $5.64 | $5.64 | 151,136,090 |
| 2024-11-18 | $5.67 | $5.77 | $5.65 | $5.68 | $5.68 | 236,855,000 |
| 2024-11-15 | $5.52 | $5.76 | $5.51 | $5.66 | $5.66 | 271,508,770 |
| 2024-11-14 | $5.55 | $5.58 | $5.52 | $5.53 | $5.53 | 119,031,120 |
| 2024-11-13 | $5.50 | $5.59 | $5.49 | $5.57 | $5.57 | 118,972,790 |
| 2024-11-12 | $5.57 | $5.62 | $5.50 | $5.51 | $5.51 | 146,696,940 |
| 2024-11-11 | $5.63 | $5.65 | $5.55 | $5.59 | $5.59 | 127,711,890 |
| 2024-11-08 | $5.75 | $5.76 | $5.63 | $5.67 | $5.67 | 148,551,730 |
| 2024-11-07 | $5.57 | $5.72 | $5.55 | $5.72 | $5.72 | 194,369,180 |
| 2024-11-06 | $5.63 | $5.65 | $5.56 | $5.60 | $5.60 | 144,683,330 |
| 2024-11-05 | $5.55 | $5.65 | $5.53 | $5.65 | $5.65 | 152,619,400 |
| 2024-11-04 | $5.52 | $5.58 | $5.47 | $5.58 | $5.58 | 123,790,500 |
| 2024-11-01 | $5.41 | $5.55 | $5.41 | $5.54 | $5.54 | 165,628,170 |
| 2024-10-31 | $5.60 | $5.60 | $5.41 | $5.43 | $5.43 | 262,788,610 |
| 2024-10-30 | $5.61 | $5.67 | $5.59 | $5.66 | $5.66 | 99,134,220 |
| 2024-10-29 | $5.65 | $5.69 | $5.61 | $5.62 | $5.62 | 87,219,240 |
| 2024-10-28 | $5.60 | $5.66 | $5.56 | $5.66 | $5.66 | 95,748,600 |
| 2024-10-25 | $5.65 | $5.69 | $5.59 | $5.61 | $5.61 | 123,727,800 |
| 2024-10-24 | $5.74 | $5.75 | $5.63 | $5.65 | $5.65 | 111,701,400 |
| 2024-10-23 | $5.68 | $5.77 | $5.66 | $5.76 | $5.76 | 138,234,280 |
| 2024-10-22 | $5.62 | $5.71 | $5.61 | $5.68 | $5.68 | 117,195,580 |
| 2024-10-21 | $5.69 | $5.72 | $5.60 | $5.62 | $5.62 | 132,154,580 |
| 2024-10-18 | $5.64 | $5.75 | $5.56 | $5.69 | $5.69 | 170,325,660 |
| 2024-10-17 | $5.71 | $5.76 | $5.61 | $5.62 | $5.62 | 87,204,230 |
| 2024-10-16 | $5.66 | $5.76 | $5.63 | $5.73 | $5.73 | 91,392,090 |
| 2024-10-15 | $5.82 | $5.83 | $5.70 | $5.70 | $5.70 | 127,134,860 |
| 2024-10-14 | $5.77 | $5.87 | $5.73 | $5.84 | $5.84 | 127,840,910 |
| 2024-10-11 | $5.84 | $5.88 | $5.69 | $5.72 | $5.72 | 137,838,080 |
| 2024-10-10 | $5.75 | $5.92 | $5.69 | $5.86 | $5.86 | 246,751,270 |
| 2024-10-09 | $5.90 | $5.90 | $5.62 | $5.68 | $5.68 | 283,705,500 |
| 2024-10-08 | $6.60 | $6.61 | $5.86 | $5.93 | $5.93 | 525,400,020 |
| 2024-09-30 | $5.69 | $6.06 | $5.66 | $6.04 | $6.04 | 461,615,510 |
| 2024-09-27 | $5.60 | $5.63 | $5.50 | $5.61 | $5.61 | 139,803,690 |
| 2024-09-26 | $5.46 | $5.56 | $5.38 | $5.55 | $5.55 | 210,409,800 |
| 2024-09-25 | $5.44 | $5.60 | $5.42 | $5.48 | $5.48 | 185,548,660 |
| 2024-09-24 | $5.43 | $5.45 | $5.37 | $5.41 | $5.41 | 205,171,790 |
| 2024-09-23 | $5.35 | $5.41 | $5.32 | $5.38 | $5.38 | 88,871,260 |
| 2024-09-20 | $5.30 | $5.38 | $5.29 | $5.33 | $5.33 | 114,912,420 |
| 2024-09-19 | $5.30 | $5.33 | $5.23 | $5.31 | $5.31 | 102,667,410 |
| 2024-09-18 | $5.27 | $5.33 | $5.24 | $5.30 | $5.30 | 63,839,150 |
| 2024-09-13 | $5.27 | $5.32 | $5.24 | $5.27 | $5.27 | 75,042,500 |
| 2024-09-12 | $5.21 | $5.33 | $5.19 | $5.27 | $5.27 | 93,785,590 |
| 2024-09-11 | $5.34 | $5.37 | $5.18 | $5.22 | $5.22 | 105,802,740 |
| 2024-09-10 | $5.38 | $5.39 | $5.30 | $5.35 | $5.35 | 71,392,960 |
| 2024-09-09 | $5.42 | $5.45 | $5.33 | $5.37 | $5.37 | 85,392,330 |
| 2024-09-06 | $5.49 | $5.55 | $5.41 | $5.42 | $5.42 | 75,635,680 |
| 2024-09-05 | $5.47 | $5.50 | $5.41 | $5.48 | $5.48 | 103,968,120 |
| 2024-09-04 | $5.37 | $5.46 | $5.33 | $5.45 | $5.45 | 119,095,210 |
| 2024-09-03 | $5.32 | $5.40 | $5.27 | $5.39 | $5.39 | 128,575,350 |
| 2024-09-02 | $5.40 | $5.41 | $5.25 | $5.34 | $5.34 | 178,566,340 |
| 2024-08-30 | $5.41 | $5.45 | $5.34 | $5.43 | $5.43 | 154,225,590 |
| 2024-08-29 | $5.59 | $5.59 | $5.40 | $5.41 | $5.41 | 163,930,720 |
| 2024-08-28 | $5.66 | $5.66 | $5.55 | $5.57 | $5.57 | 98,182,200 |
| 2024-08-27 | $5.65 | $5.72 | $5.61 | $5.65 | $5.65 | 83,238,830 |
| 2024-08-26 | $5.68 | $5.70 | $5.55 | $5.66 | $5.66 | 98,910,570 |
| 2024-08-23 | $5.68 | $5.72 | $5.61 | $5.68 | $5.68 | 88,887,450 |
| 2024-08-22 | $5.70 | $5.72 | $5.65 | $5.68 | $5.68 | 77,102,870 |
| 2024-08-21 | $5.71 | $5.72 | $5.65 | $5.71 | $5.71 | 71,545,270 |
| 2024-08-20 | $5.75 | $5.75 | $5.66 | $5.71 | $5.71 | 83,149,400 |
| 2024-08-19 | $5.73 | $5.78 | $5.70 | $5.75 | $5.75 | 88,836,800 |
| 2024-08-16 | $5.80 | $5.81 | $5.71 | $5.73 | $5.73 | 91,122,100 |
| 2024-08-15 | $5.70 | $5.81 | $5.70 | $5.79 | $5.79 | 107,869,500 |
| 2024-08-14 | $5.70 | $5.73 | $5.67 | $5.71 | $5.71 | 75,904,230 |
| 2024-08-13 | $5.65 | $5.73 | $5.65 | $5.67 | $5.67 | 85,736,600 |
| 2024-08-12 | $5.67 | $5.70 | $5.62 | $5.66 | $5.66 | 75,222,150 |
| 2024-08-09 | $5.70 | $5.71 | $5.64 | $5.68 | $5.68 | 71,440,410 |
| 2024-08-08 | $5.72 | $5.73 | $5.66 | $5.69 | $5.69 | 93,852,320 |
| 2024-08-07 | $5.73 | $5.78 | $5.71 | $5.72 | $5.72 | 85,280,170 |
| 2024-08-06 | $5.78 | $5.83 | $5.67 | $5.73 | $5.73 | 139,970,460 |
| 2024-08-05 | $5.80 | $5.83 | $5.72 | $5.76 | $5.76 | 116,841,420 |
| 2024-08-02 | $5.82 | $5.84 | $5.73 | $5.81 | $5.81 | 108,526,710 |
| 2024-08-01 | $5.71 | $5.88 | $5.70 | $5.85 | $5.85 | 163,520,910 |
| 2024-07-31 | $5.78 | $5.81 | $5.66 | $5.72 | $5.72 | 199,841,380 |
| 2024-07-30 | $5.80 | $5.82 | $5.74 | $5.77 | $5.77 | 128,363,340 |
| 2024-07-29 | $5.81 | $5.83 | $5.73 | $5.78 | $5.78 | 107,146,620 |
| 2024-07-26 | $5.84 | $5.85 | $5.71 | $5.84 | $5.84 | 160,443,510 |
| 2024-07-25 | $5.77 | $5.86 | $5.74 | $5.82 | $5.82 | 168,006,710 |
| 2024-07-24 | $5.72 | $5.79 | $5.70 | $5.76 | $5.76 | 130,898,210 |
| 2024-07-23 | $5.70 | $5.82 | $5.69 | $5.74 | $5.74 | 153,683,410 |
| 2024-07-22 | $5.72 | $5.81 | $5.66 | $5.72 | $5.72 | 163,500,160 |
| 2024-07-19 | $5.71 | $5.73 | $5.63 | $5.72 | $5.72 | 146,458,190 |
| 2024-07-18 | $5.67 | $5.73 | $5.62 | $5.71 | $5.71 | 152,775,790 |
| 2024-07-17 | $5.60 | $5.69 | $5.56 | $5.67 | $5.67 | 143,917,790 |
| 2024-07-16 | $5.56 | $5.64 | $5.55 | $5.61 | $5.61 | 114,338,150 |
| 2024-07-15 | $5.50 | $5.58 | $5.48 | $5.56 | $5.56 | 107,837,480 |
| 2024-07-12 | $5.41 | $5.50 | $5.40 | $5.50 | $5.50 | 97,187,300 |
| 2024-07-11 | $5.45 | $5.47 | $5.37 | $5.41 | $5.41 | 149,881,990 |
| 2024-07-10 | $5.52 | $5.55 | $5.41 | $5.44 | $5.44 | 116,109,300 |
| 2024-07-09 | $5.48 | $5.53 | $5.40 | $5.52 | $5.52 | 132,109,340 |
| 2024-07-08 | $5.49 | $5.55 | $5.45 | $5.47 | $5.47 | 106,547,300 |
| 2024-07-05 | $5.49 | $5.52 | $5.42 | $5.47 | $5.47 | 121,902,400 |
| 2024-07-04 | $5.52 | $5.56 | $5.48 | $5.49 | $5.49 | 106,484,490 |
| 2024-07-03 | $5.53 | $5.56 | $5.48 | $5.52 | $5.52 | 103,796,100 |
| 2024-07-02 | $5.44 | $5.54 | $5.43 | $5.53 | $5.53 | 160,495,490 |
| 2024-07-01 | $5.36 | $5.45 | $5.35 | $5.42 | $5.42 | 123,250,700 |
| 2024-06-28 | $5.24 | $5.41 | $5.22 | $5.37 | $5.37 | 189,145,500 |
| 2024-06-27 | $5.24 | $5.37 | $5.23 | $5.34 | $5.34 | 228,431,260 |
| 2024-06-26 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 88,476,700 |
| 2024-06-25 | $5.24 | $5.28 | $5.22 | $5.25 | $5.25 | 120,136,990 |
| 2024-06-24 | $5.19 | $5.27 | $5.17 | $5.24 | $5.24 | 163,009,350 |
| 2024-06-21 | $5.21 | $5.22 | $5.17 | $5.20 | $5.20 | 94,166,370 |
| 2024-06-20 | $5.20 | $5.22 | $5.17 | $5.21 | $5.21 | 63,896,480 |
| 2024-06-19 | $5.18 | $5.24 | $5.18 | $5.20 | $5.20 | 78,524,130 |
| 2024-06-18 | $5.16 | $5.20 | $5.15 | $5.19 | $5.19 | 78,706,130 |
| 2024-06-17 | $5.11 | $5.21 | $5.11 | $5.16 | $5.16 | 91,274,700 |
| 2024-06-14 | $5.15 | $5.17 | $5.09 | $5.13 | $5.13 | 100,497,600 |
| 2024-06-13 | $5.18 | $5.18 | $5.15 | $5.17 | $5.17 | 58,713,200 |
| 2024-06-12 | $5.17 | $5.20 | $5.15 | $5.17 | $5.17 | 82,357,680 |
| 2024-06-11 | $5.24 | $5.25 | $5.16 | $5.16 | $5.16 | 118,931,930 |
| 2024-06-07 | $5.15 | $5.25 | $5.14 | $5.24 | $5.24 | 196,030,280 |
| 2024-06-06 | $5.12 | $5.19 | $5.11 | $5.16 | $5.16 | 107,423,960 |
| 2024-06-05 | $5.11 | $5.17 | $5.10 | $5.13 | $5.13 | 98,638,900 |
| 2024-06-04 | $5.01 | $5.13 | $5.00 | $5.11 | $5.11 | 148,081,710 |
| 2024-06-03 | $5.06 | $5.07 | $4.99 | $5.02 | $5.02 | 138,884,390 |
| 2024-05-31 | $5.10 | $5.14 | $5.06 | $5.06 | $5.06 | 121,456,080 |
| 2024-05-30 | $5.13 | $5.15 | $5.06 | $5.08 | $5.08 | 109,456,920 |
| 2024-05-29 | $5.15 | $5.16 | $5.12 | $5.13 | $5.13 | 74,328,210 |
| 2024-05-28 | $5.20 | $5.20 | $5.14 | $5.14 | $5.14 | 89,776,470 |
| 2024-05-27 | $5.14 | $5.20 | $5.14 | $5.19 | $5.19 | 108,990,580 |
| 2024-05-24 | $5.15 | $5.18 | $5.13 | $5.13 | $5.13 | 94,046,030 |
| 2024-05-23 | $5.24 | $5.25 | $5.15 | $5.16 | $5.16 | 117,883,110 |
| 2024-05-22 | $5.22 | $5.27 | $5.21 | $5.24 | $5.24 | 118,562,320 |
| 2024-05-21 | $5.24 | $5.25 | $5.20 | $5.22 | $5.22 | 91,624,790 |
| 2024-05-20 | $5.25 | $5.29 | $5.22 | $5.25 | $5.25 | 143,746,580 |
| 2024-05-17 | $5.20 | $5.25 | $5.19 | $5.25 | $5.25 | 118,501,600 |
| 2024-05-16 | $5.21 | $5.22 | $5.18 | $5.19 | $5.19 | 107,450,900 |
| 2024-05-15 | $5.25 | $5.26 | $5.20 | $5.22 | $5.22 | 92,048,780 |
| 2024-05-14 | $5.21 | $5.27 | $5.20 | $5.24 | $5.24 | 142,896,910 |
| 2024-05-13 | $5.14 | $5.26 | $5.13 | $5.22 | $5.22 | 265,203,710 |
| 2024-05-10 | $5.16 | $5.17 | $5.13 | $5.15 | $5.15 | 123,804,570 |
| 2024-05-09 | $5.14 | $5.17 | $5.12 | $5.15 | $5.15 | 138,597,200 |
| 2024-05-08 | $5.16 | $5.17 | $5.12 | $5.13 | $5.13 | 145,488,740 |
| 2024-05-07 | $5.24 | $5.24 | $5.15 | $5.16 | $5.16 | 264,056,070 |
| 2024-05-06 | $5.32 | $5.41 | $5.21 | $5.26 | $5.26 | 462,631,520 |
| 2024-04-30 | $5.19 | $5.29 | $5.08 | $5.09 | $5.09 | 317,425,690 |
| 2024-04-29 | $5.17 | $5.19 | $5.10 | $5.12 | $5.12 | 184,066,010 |
| 2024-04-26 | $5.22 | $5.27 | $5.15 | $5.19 | $5.19 | 163,360,910 |
| 2024-04-25 | $5.16 | $5.24 | $5.15 | $5.23 | $5.23 | 114,394,790 |
| 2024-04-24 | $5.19 | $5.20 | $5.15 | $5.16 | $5.16 | 79,817,550 |
| 2024-04-23 | $5.15 | $5.21 | $5.12 | $5.18 | $5.18 | 103,724,450 |
| 2024-04-22 | $5.17 | $5.21 | $5.12 | $5.16 | $5.16 | 100,092,580 |
| 2024-04-19 | $5.16 | $5.22 | $5.13 | $5.16 | $5.16 | 96,320,110 |
| 2024-04-18 | $5.17 | $5.28 | $5.16 | $5.17 | $5.17 | 137,812,750 |
| 2024-04-17 | $5.10 | $5.18 | $5.06 | $5.17 | $5.17 | 138,833,900 |
| 2024-04-16 | $5.13 | $5.18 | $5.08 | $5.10 | $5.10 | 146,662,400 |
| 2024-04-15 | $5.02 | $5.17 | $5.01 | $5.15 | $5.15 | 170,569,110 |
| 2024-04-12 | $5.06 | $5.08 | $5.02 | $5.03 | $5.03 | 83,978,220 |
| 2024-04-11 | $5.05 | $5.09 | $5.03 | $5.07 | $5.07 | 88,868,410 |
| 2024-04-10 | $5.06 | $5.09 | $5.03 | $5.08 | $5.08 | 84,407,900 |
| 2024-04-09 | $5.11 | $5.14 | $5.06 | $5.06 | $5.06 | 95,071,440 |
| 2024-04-08 | $5.09 | $5.13 | $5.04 | $5.12 | $5.12 | 133,135,530 |
| 2024-04-03 | $5.08 | $5.11 | $5.05 | $5.09 | $5.09 | 83,784,340 |
| 2024-04-02 | $5.07 | $5.11 | $5.07 | $5.09 | $5.09 | 89,774,980 |
| 2024-04-01 | $5.03 | $5.09 | $5.02 | $5.07 | $5.07 | 95,618,640 |
| 2024-03-29 | $4.97 | $5.03 | $4.97 | $5.02 | $5.02 | 67,688,650 |
| 2024-03-28 | $4.97 | $5.00 | $4.93 | $4.99 | $4.99 | 71,566,760 |
| 2024-03-27 | $4.97 | $5.00 | $4.96 | $4.96 | $4.96 | 64,773,370 |
| 2024-03-26 | $4.98 | $4.99 | $4.95 | $4.97 | $4.97 | 55,176,210 |
| 2024-03-25 | $4.95 | $5.00 | $4.93 | $4.96 | $4.96 | 64,620,080 |
| 2024-03-22 | $4.99 | $5.00 | $4.93 | $4.96 | $4.96 | 91,722,360 |
| 2024-03-21 | $5.01 | $5.02 | $4.99 | $5.00 | $5.00 | 55,894,740 |
| 2024-03-20 | $5.00 | $5.02 | $4.98 | $5.00 | $5.00 | 58,319,410 |
| 2024-03-19 | $5.04 | $5.04 | $5.00 | $5.00 | $5.00 | 68,317,880 |
| 2024-03-18 | $5.01 | $5.09 | $5.01 | $5.05 | $5.05 | 88,413,550 |
| 2024-03-15 | $5.02 | $5.04 | $5.00 | $5.01 | $5.01 | 87,862,020 |
| 2024-03-14 | $4.98 | $5.05 | $4.98 | $5.03 | $5.03 | 101,084,070 |
| 2024-03-13 | $5.02 | $5.03 | $4.97 | $4.98 | $4.98 | 81,355,360 |
| 2024-03-12 | $5.05 | $5.06 | $5.01 | $5.04 | $5.04 | 81,185,550 |
| 2024-03-11 | $5.02 | $5.06 | $5.01 | $5.05 | $5.05 | 68,127,970 |
| 2024-03-08 | $5.03 | $5.05 | $4.99 | $5.03 | $5.03 | 67,634,850 |
| 2024-03-07 | $5.05 | $5.07 | $5.01 | $5.04 | $5.04 | 82,743,660 |
| 2024-03-06 | $5.07 | $5.09 | $5.03 | $5.04 | $5.04 | 83,413,940 |
| 2024-03-05 | $4.98 | $5.09 | $4.96 | $5.07 | $5.07 | 155,753,820 |
| 2024-03-04 | $5.00 | $5.02 | $4.96 | $4.99 | $4.99 | 85,400,260 |
| 2024-03-01 | $5.04 | $5.04 | $4.98 | $5.00 | $5.00 | 104,208,000 |
| 2024-02-29 | $5.00 | $5.06 | $4.98 | $5.05 | $5.05 | 116,045,450 |
| 2024-02-28 | $5.03 | $5.06 | $5.01 | $5.01 | $5.01 | 119,555,950 |
| 2024-02-27 | $5.03 | $5.05 | $5.01 | $5.02 | $5.02 | 94,747,050 |
| 2024-02-26 | $5.09 | $5.11 | $5.02 | $5.03 | $5.03 | 93,784,990 |
| 2024-02-23 | $5.12 | $5.12 | $5.07 | $5.11 | $5.11 | 90,214,940 |
| 2024-02-22 | $5.12 | $5.14 | $5.10 | $5.12 | $5.12 | 109,750,430 |
| 2024-02-21 | $5.15 | $5.20 | $5.12 | $5.12 | $5.12 | 150,055,460 |
| 2024-02-20 | $5.09 | $5.18 | $5.07 | $5.16 | $5.16 | 109,083,270 |
| 2024-02-19 | $5.03 | $5.10 | $5.00 | $5.10 | $5.10 | 157,726,780 |
| 2024-02-08 | $5.07 | $5.08 | $4.92 | $5.03 | $5.03 | 190,708,130 |
| 2024-02-07 | $5.06 | $5.06 | $4.97 | $5.06 | $5.06 | 189,833,580 |
| 2024-02-06 | $5.00 | $5.06 | $4.97 | $5.06 | $5.06 | 169,865,760 |
| 2024-02-05 | $4.93 | $5.02 | $4.88 | $5.00 | $5.00 | 189,733,710 |
| 2024-02-02 | $4.95 | $5.01 | $4.84 | $4.92 | $4.92 | 137,095,070 |
| 2024-02-01 | $4.95 | $5.01 | $4.92 | $4.93 | $4.93 | 98,700,530 |
| 2024-01-31 | $4.98 | $5.02 | $4.90 | $4.97 | $4.97 | 110,822,540 |
| 2024-01-30 | $5.02 | $5.07 | $4.97 | $4.99 | $4.99 | 106,099,770 |
| 2024-01-29 | $4.99 | $5.06 | $4.98 | $5.02 | $5.02 | 125,320,480 |
| 2024-01-26 | $4.93 | $4.98 | $4.89 | $4.97 | $4.97 | 118,145,870 |
| 2024-01-25 | $4.84 | $4.94 | $4.82 | $4.94 | $4.94 | 125,908,240 |
| 2024-01-24 | $4.71 | $4.84 | $4.67 | $4.84 | $4.84 | 130,083,520 |
| 2024-01-23 | $4.76 | $4.77 | $4.66 | $4.69 | $4.69 | 112,407,060 |
| 2024-01-22 | $4.83 | $4.86 | $4.72 | $4.79 | $4.79 | 141,646,440 |
| 2024-01-19 | $4.80 | $4.87 | $4.77 | $4.85 | $4.85 | 114,087,610 |
| 2024-01-18 | $4.79 | $4.86 | $4.66 | $4.83 | $4.83 | 134,920,430 |
| 2024-01-17 | $4.86 | $4.87 | $4.80 | $4.80 | $4.80 | 96,064,600 |
| 2024-01-16 | $4.78 | $4.87 | $4.77 | $4.86 | $4.86 | 91,699,140 |
| 2024-01-15 | $4.73 | $4.82 | $4.73 | $4.79 | $4.79 | 54,829,160 |
| 2024-01-12 | $4.71 | $4.79 | $4.70 | $4.75 | $4.75 | 62,825,950 |
| 2024-01-11 | $4.73 | $4.75 | $4.69 | $4.72 | $4.72 | 60,692,130 |
| 2024-01-10 | $4.73 | $4.78 | $4.71 | $4.74 | $4.74 | 68,481,490 |
| 2024-01-09 | $4.66 | $4.76 | $4.65 | $4.73 | $4.73 | 93,054,850 |
| 2024-01-08 | $4.76 | $4.77 | $4.63 | $4.67 | $4.67 | 128,902,750 |
| 2024-01-05 | $4.81 | $4.83 | $4.75 | $4.76 | $4.76 | 86,637,830 |
| 2024-01-04 | $4.87 | $4.89 | $4.77 | $4.81 | $4.81 | 100,664,770 |
| 2024-01-03 | $4.88 | $4.90 | $4.86 | $4.89 | $4.89 | 55,432,550 |
| 2024-01-02 | $4.92 | $4.95 | $4.88 | $4.89 | $4.89 | 55,261,230 |
| 2024-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-12-29 | $4.88 | $4.93 | $4.87 | $4.92 | $4.92 | 56,250,970 |
| 2023-12-28 | $4.83 | $4.91 | $4.82 | $4.89 | $4.89 | 93,887,570 |
| 2023-12-27 | $4.84 | $4.86 | $4.79 | $4.83 | $4.83 | 44,720,450 |
| 2023-12-26 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 32,763,800 |
| 2023-12-25 | $4.84 | $4.89 | $4.83 | $4.88 | $4.88 | 36,156,500 |
| 2023-12-22 | $4.84 | $4.87 | $4.81 | $4.85 | $4.85 | 59,628,900 |
| 2023-12-21 | $4.83 | $4.86 | $4.80 | $4.83 | $4.83 | 63,811,210 |
| 2023-12-20 | $4.87 | $4.90 | $4.83 | $4.84 | $4.84 | 53,428,690 |
| 2023-12-19 | $4.88 | $4.90 | $4.84 | $4.88 | $4.88 | 56,867,660 |
| 2023-12-18 | $4.86 | $4.94 | $4.86 | $4.87 | $4.87 | 77,633,290 |
| 2023-12-15 | $4.98 | $4.99 | $4.88 | $4.88 | $4.88 | 75,365,350 |
| 2023-12-14 | $5.03 | $5.03 | $4.95 | $4.98 | $4.98 | 62,312,560 |
| 2023-12-13 | $5.06 | $5.08 | $5.00 | $5.01 | $5.01 | 36,636,500 |
| 2023-12-12 | $5.05 | $5.08 | $5.03 | $5.06 | $5.06 | 47,684,400 |
| 2023-12-11 | $4.97 | $5.08 | $4.94 | $5.07 | $5.07 | 82,205,990 |
| 2023-12-08 | $5.05 | $5.12 | $4.96 | $4.96 | $4.96 | 102,283,450 |
| 2023-12-07 | $5.03 | $5.08 | $4.99 | $5.06 | $5.06 | 82,988,290 |
| 2023-12-06 | $5.00 | $5.06 | $4.96 | $5.02 | $5.02 | 68,664,010 |
| 2023-12-05 | $5.08 | $5.09 | $5.00 | $5.01 | $5.01 | 64,009,780 |
| 2023-12-04 | $5.10 | $5.10 | $5.06 | $5.08 | $5.08 | 48,580,430 |
| 2023-12-01 | $5.10 | $5.15 | $5.05 | $5.07 | $5.07 | 85,974,140 |
| 2023-11-30 | $5.04 | $5.13 | $5.02 | $5.05 | $5.05 | 218,517,230 |
| 2023-11-29 | $5.04 | $5.05 | $5.01 | $5.03 | $5.03 | 42,892,050 |
| 2023-11-28 | $5.00 | $5.05 | $4.98 | $5.03 | $5.03 | 49,834,600 |
| 2023-11-27 | $4.99 | $5.01 | $4.93 | $4.99 | $4.99 | 62,462,430 |
| 2023-11-24 | $4.99 | $5.00 | $4.96 | $4.97 | $4.97 | 41,757,070 |
| 2023-11-23 | $4.98 | $4.99 | $4.95 | $4.99 | $4.99 | 34,628,300 |
| 2023-11-22 | $4.98 | $5.03 | $4.96 | $4.97 | $4.97 | 48,485,300 |
| 2023-11-21 | $4.95 | $5.02 | $4.93 | $4.99 | $4.99 | 96,422,280 |
| 2023-11-20 | $4.91 | $4.96 | $4.88 | $4.93 | $4.93 | 62,854,680 |
| 2023-11-17 | $4.89 | $4.91 | $4.87 | $4.90 | $4.90 | 41,130,360 |
| 2023-11-16 | $4.91 | $4.93 | $4.88 | $4.90 | $4.90 | 39,642,750 |
| 2023-11-15 | $4.95 | $4.96 | $4.89 | $4.91 | $4.91 | 57,095,970 |
| 2023-11-14 | $4.90 | $4.96 | $4.89 | $4.91 | $4.91 | 59,387,810 |
| 2023-11-13 | $4.93 | $4.94 | $4.87 | $4.90 | $4.90 | 41,483,720 |
| 2023-11-10 | $4.92 | $4.94 | $4.87 | $4.92 | $4.92 | 53,997,270 |
| 2023-11-09 | $4.93 | $4.96 | $4.92 | $4.93 | $4.93 | 43,777,370 |
| 2023-11-08 | $4.97 | $4.98 | $4.91 | $4.94 | $4.94 | 55,467,600 |
| 2023-11-07 | $4.96 | $4.99 | $4.93 | $4.98 | $4.98 | 49,202,300 |
| 2023-11-06 | $5.03 | $5.04 | $4.95 | $4.97 | $4.97 | 85,612,640 |
| 2023-11-03 | $4.97 | $5.03 | $4.96 | $4.99 | $4.99 | 61,909,680 |
| 2023-11-02 | $5.00 | $5.03 | $4.96 | $4.96 | $4.96 | 53,947,090 |
| 2023-11-01 | $5.00 | $5.01 | $4.95 | $4.97 | $4.97 | 51,569,290 |
| 2023-10-31 | $5.01 | $5.02 | $4.97 | $5.00 | $5.00 | 50,176,080 |
| 2023-10-30 | $5.01 | $5.06 | $4.96 | $5.01 | $5.01 | 73,383,710 |
| 2023-10-27 | $5.04 | $5.07 | $5.00 | $5.04 | $5.04 | 60,680,170 |
| 2023-10-26 | $4.96 | $5.04 | $4.91 | $5.04 | $5.04 | 87,647,390 |
| 2023-10-25 | $4.88 | $4.97 | $4.87 | $4.95 | $4.95 | 88,544,690 |
| 2023-10-24 | $4.81 | $4.88 | $4.75 | $4.83 | $4.83 | 72,323,160 |
| 2023-10-23 | $4.80 | $4.85 | $4.76 | $4.81 | $4.81 | 55,659,940 |
| 2023-10-20 | $4.81 | $4.85 | $4.79 | $4.80 | $4.80 | 53,355,130 |
| 2023-10-19 | $4.90 | $4.94 | $4.82 | $4.83 | $4.83 | 71,271,650 |
| 2023-10-18 | $4.96 | $4.99 | $4.92 | $4.93 | $4.93 | 49,583,880 |
| 2023-10-17 | $5.03 | $5.03 | $4.92 | $4.96 | $4.96 | 73,139,170 |
| 2023-10-16 | $4.95 | $4.96 | $4.91 | $4.93 | $4.93 | 38,118,640 |
| 2023-10-13 | $4.99 | $5.00 | $4.92 | $4.94 | $4.94 | 57,100,180 |
| 2023-10-12 | $4.98 | $5.04 | $4.96 | $5.03 | $5.03 | 85,007,360 |
| 2023-10-11 | $4.93 | $5.01 | $4.91 | $4.93 | $4.93 | 78,173,770 |
| 2023-10-10 | $5.06 | $5.07 | $4.90 | $4.92 | $4.92 | 101,781,280 |
| 2023-10-09 | $5.12 | $5.13 | $5.02 | $5.04 | $5.04 | 86,947,360 |
| 2023-09-28 | $5.17 | $5.17 | $5.10 | $5.13 | $5.13 | 57,665,530 |
| 2023-09-27 | $5.17 | $5.19 | $5.14 | $5.15 | $5.15 | 53,636,150 |
| 2023-09-26 | $5.15 | $5.22 | $5.14 | $5.15 | $5.15 | 77,045,400 |
| 2023-09-25 | $5.16 | $5.16 | $5.12 | $5.14 | $5.14 | 73,610,320 |
| 2023-09-22 | $5.16 | $5.16 | $5.10 | $5.16 | $5.16 | 61,323,990 |
| 2023-09-21 | $5.11 | $5.17 | $5.09 | $5.15 | $5.15 | 97,705,010 |
| 2023-09-20 | $5.12 | $5.13 | $5.06 | $5.10 | $5.10 | 52,641,680 |
| 2023-09-19 | $5.06 | $5.12 | $5.05 | $5.12 | $5.12 | 78,203,680 |
| 2023-09-18 | $5.08 | $5.09 | $5.02 | $5.06 | $5.06 | 70,464,300 |
| 2023-09-15 | $5.13 | $5.16 | $5.07 | $5.12 | $5.12 | 118,969,160 |
| 2023-09-14 | $5.09 | $5.14 | $5.07 | $5.12 | $5.12 | 65,400,050 |
| 2023-09-13 | $5.05 | $5.09 | $5.04 | $5.08 | $5.08 | 67,241,890 |
| 2023-09-12 | $5.06 | $5.07 | $5.03 | $5.05 | $5.05 | 57,482,300 |
| 2023-09-11 | $5.07 | $5.10 | $5.05 | $5.06 | $5.06 | 66,947,790 |
| 2023-09-08 | $5.06 | $5.08 | $5.04 | $5.06 | $5.06 | 40,088,360 |
| 2023-09-07 | $5.11 | $5.15 | $5.07 | $5.07 | $5.07 | 59,200,100 |
| 2023-09-06 | $5.12 | $5.14 | $5.02 | $5.12 | $5.12 | 104,333,560 |
| 2023-09-05 | $5.17 | $5.18 | $5.09 | $5.15 | $5.15 | 82,719,020 |
| 2023-09-04 | $5.15 | $5.23 | $5.13 | $5.19 | $5.19 | 119,706,860 |
| 2023-09-01 | $5.11 | $5.18 | $5.10 | $5.14 | $5.14 | 95,218,850 |
| 2023-08-31 | $5.34 | $5.34 | $5.04 | $5.10 | $5.10 | 298,826,280 |
| 2023-08-30 | $5.40 | $5.42 | $5.34 | $5.39 | $5.39 | 78,154,940 |
| 2023-08-29 | $5.32 | $5.43 | $5.31 | $5.37 | $5.37 | 101,096,900 |
| 2023-08-28 | $5.37 | $5.42 | $5.30 | $5.32 | $5.32 | 128,491,150 |
| 2023-08-25 | $5.18 | $5.27 | $5.18 | $5.24 | $5.24 | 72,608,320 |
| 2023-08-24 | $5.32 | $5.32 | $5.18 | $5.20 | $5.20 | 125,478,360 |
| 2023-08-23 | $5.31 | $5.36 | $5.29 | $5.30 | $5.30 | 49,822,080 |
| 2023-08-22 | $5.32 | $5.36 | $5.28 | $5.33 | $5.33 | 65,751,220 |
| 2023-08-21 | $5.37 | $5.40 | $5.30 | $5.30 | $5.30 | 75,630,960 |
| 2023-08-18 | $5.41 | $5.47 | $5.37 | $5.37 | $5.37 | 61,939,600 |
| 2023-08-17 | $5.40 | $5.46 | $5.36 | $5.45 | $5.45 | 67,353,290 |
| 2023-08-16 | $5.43 | $5.45 | $5.36 | $5.43 | $5.43 | 53,076,740 |
| 2023-08-15 | $5.41 | $5.47 | $5.37 | $5.44 | $5.44 | 67,344,420 |
| 2023-08-14 | $5.35 | $5.42 | $5.33 | $5.41 | $5.41 | 60,707,410 |
| 2023-08-11 | $5.44 | $5.53 | $5.37 | $5.37 | $5.37 | 81,149,320 |
| 2023-08-10 | $5.39 | $5.44 | $5.39 | $5.42 | $5.42 | 37,550,260 |
| 2023-08-09 | $5.37 | $5.43 | $5.36 | $5.41 | $5.41 | 49,341,860 |
| 2023-08-08 | $5.40 | $5.42 | $5.35 | $5.37 | $5.37 | 61,557,090 |
| 2023-08-07 | $5.43 | $5.47 | $5.37 | $5.42 | $5.42 | 71,779,870 |
| 2023-08-04 | $5.44 | $5.53 | $5.43 | $5.47 | $5.47 | 84,019,090 |
| 2023-08-03 | $5.45 | $5.46 | $5.36 | $5.42 | $5.42 | 67,740,200 |
| 2023-08-02 | $5.51 | $5.52 | $5.41 | $5.42 | $5.42 | 83,197,250 |
| 2023-08-01 | $5.49 | $5.54 | $5.45 | $5.53 | $5.53 | 71,267,590 |
| 2023-07-31 | $5.61 | $5.65 | $5.44 | $5.47 | $5.47 | 167,042,900 |
| 2023-07-28 | $5.50 | $5.63 | $5.49 | $5.62 | $5.62 | 85,458,540 |
| 2023-07-27 | $5.56 | $5.56 | $5.51 | $5.53 | $5.52 | 40,070,180 |
| 2023-07-26 | $5.55 | $5.57 | $5.52 | $5.55 | $5.54 | 36,908,460 |
| 2023-07-25 | $5.52 | $5.58 | $5.52 | $5.56 | $5.55 | 58,343,920 |
| 2023-07-24 | $5.46 | $5.52 | $5.46 | $5.49 | $5.48 | 37,571,440 |
| 2023-07-21 | $5.50 | $5.54 | $5.48 | $5.52 | $5.52 | 40,052,130 |
| 2023-07-20 | $5.57 | $5.59 | $5.49 | $5.52 | $5.52 | 53,835,730 |
| 2023-07-19 | $5.58 | $5.60 | $5.53 | $5.57 | $5.57 | 41,423,060 |
| 2023-07-18 | $5.55 | $5.60 | $5.49 | $5.58 | $5.58 | 76,325,960 |
| 2023-07-17 | $5.53 | $5.56 | $5.42 | $5.55 | $5.55 | 71,332,220 |
| 2023-07-14 | $5.54 | $5.58 | $5.51 | $5.55 | $5.55 | 42,270,670 |
| 2023-07-13 | $5.49 | $5.56 | $5.48 | $5.56 | $5.56 | 55,519,830 |
| 2023-07-12 | $5.57 | $5.58 | $5.45 | $5.46 | $5.46 | 60,292,440 |
| 2023-07-11 | $5.55 | $5.60 | $5.53 | $5.56 | $5.56 | 61,746,960 |
| 2023-07-10 | $5.51 | $5.57 | $5.44 | $5.54 | $5.54 | 76,845,780 |
| 2023-07-07 | $5.37 | $5.53 | $5.35 | $5.49 | $5.49 | 97,831,170 |
| 2023-07-06 | $5.39 | $5.44 | $5.34 | $5.37 | $5.37 | 51,080,900 |
| 2023-07-05 | $5.41 | $5.44 | $5.36 | $5.42 | $5.42 | 46,871,260 |
| 2023-07-04 | $5.42 | $5.48 | $5.38 | $5.41 | $5.41 | 50,136,890 |
| 2023-07-03 | $5.28 | $5.45 | $5.27 | $5.44 | $5.44 | 108,629,710 |
| 2023-06-30 | $5.28 | $5.30 | $5.25 | $5.26 | $5.26 | 53,950,740 |
| 2023-06-29 | $5.34 | $5.35 | $5.25 | $5.26 | $5.26 | 73,187,870 |
| 2023-06-28 | $5.17 | $5.36 | $5.15 | $5.34 | $5.34 | 118,098,100 |
| 2023-06-27 | $5.15 | $5.21 | $5.11 | $5.16 | $5.16 | 125,950,300 |
| 2023-06-26 | $5.27 | $5.29 | $5.14 | $5.16 | $5.16 | 99,114,540 |
| 2023-06-21 | $5.28 | $5.34 | $5.25 | $5.26 | $5.26 | 85,224,990 |
| 2023-06-20 | $5.42 | $5.42 | $5.29 | $5.30 | $5.30 | 83,045,320 |
| 2023-06-19 | $5.56 | $5.56 | $5.38 | $5.39 | $5.39 | 115,371,140 |
| 2023-06-16 | $5.40 | $5.59 | $5.39 | $5.58 | $5.58 | 193,625,840 |
| 2023-06-15 | $5.43 | $5.43 | $5.26 | $5.41 | $5.41 | 192,240,500 |
| 2023-06-14 | $5.60 | $5.64 | $5.47 | $5.54 | $5.54 | 91,466,100 |
| 2023-06-13 | $5.61 | $5.66 | $5.57 | $5.59 | $5.59 | 67,253,200 |
| 2023-06-12 | $5.63 | $5.67 | $5.56 | $5.62 | $5.62 | 65,191,270 |
| 2023-06-09 | $5.64 | $5.71 | $5.57 | $5.64 | $5.64 | 81,790,120 |
| 2023-06-08 | $5.67 | $5.67 | $5.56 | $5.65 | $5.65 | 75,724,970 |
| 2023-06-07 | $5.53 | $5.69 | $5.49 | $5.67 | $5.67 | 114,534,770 |
| 2023-06-06 | $5.60 | $5.66 | $5.53 | $5.53 | $5.53 | 62,940,350 |
| 2023-06-05 | $5.52 | $5.67 | $5.49 | $5.61 | $5.61 | 93,577,110 |
| 2023-06-02 | $5.50 | $5.53 | $5.45 | $5.51 | $5.51 | 68,544,390 |
| 2023-06-01 | $5.72 | $5.72 | $5.40 | $5.47 | $5.47 | 221,408,650 |
| 2023-05-31 | $5.61 | $5.77 | $5.57 | $5.77 | $5.77 | 340,323,250 |
| 2023-05-30 | $5.58 | $5.64 | $5.51 | $5.60 | $5.60 | 79,701,470 |
| 2023-05-29 | $5.49 | $5.61 | $5.46 | $5.56 | $5.56 | 63,886,510 |
| 2023-05-26 | $5.47 | $5.50 | $5.42 | $5.47 | $5.47 | 31,509,100 |
| 2023-05-25 | $5.41 | $5.50 | $5.38 | $5.48 | $5.48 | 65,259,630 |
| 2023-05-24 | $5.52 | $5.53 | $5.41 | $5.41 | $5.41 | 79,853,650 |
| 2023-05-23 | $5.60 | $5.63 | $5.53 | $5.54 | $5.54 | 50,534,800 |
| 2023-05-22 | $5.57 | $5.71 | $5.56 | $5.61 | $5.61 | 63,350,320 |
| 2023-05-19 | $5.64 | $5.65 | $5.54 | $5.58 | $5.58 | 71,695,830 |
| 2023-05-18 | $5.61 | $5.70 | $5.56 | $5.66 | $5.66 | 104,234,280 |
| 2023-05-17 | $5.51 | $5.62 | $5.49 | $5.58 | $5.58 | 93,606,430 |
| 2023-05-16 | $5.54 | $5.60 | $5.50 | $5.52 | $5.52 | 84,489,190 |
| 2023-05-15 | $5.53 | $5.58 | $5.41 | $5.56 | $5.56 | 99,929,210 |
| 2023-05-12 | $5.57 | $5.64 | $5.50 | $5.51 | $5.51 | 90,726,300 |
| 2023-05-11 | $5.52 | $5.62 | $5.48 | $5.55 | $5.55 | 136,574,490 |
| 2023-05-10 | $5.66 | $5.67 | $5.46 | $5.49 | $5.49 | 178,877,370 |
| 2023-05-09 | $5.77 | $5.86 | $5.64 | $5.65 | $5.65 | 203,221,870 |
| 2023-05-08 | $5.70 | $5.88 | $5.68 | $5.73 | $5.73 | 307,219,350 |
| 2023-05-05 | $5.72 | $5.77 | $5.69 | $5.73 | $5.73 | 267,746,930 |
| 2023-05-04 | $5.45 | $5.82 | $5.44 | $5.71 | $5.71 | 430,882,080 |
| 2023-05-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-05-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-04-28 | $5.32 | $5.45 | $5.29 | $5.43 | $5.43 | 279,964,680 |
| 2023-04-27 | $5.14 | $5.26 | $5.12 | $5.25 | $5.25 | 84,907,430 |
| 2023-04-26 | $5.17 | $5.19 | $5.10 | $5.14 | $5.14 | 62,531,460 |
| 2023-04-25 | $5.11 | $5.20 | $5.10 | $5.17 | $5.17 | 75,605,220 |
| 2023-04-24 | $5.23 | $5.25 | $5.08 | $5.10 | $5.10 | 123,661,810 |
| 2023-04-21 | $5.27 | $5.36 | $5.21 | $5.22 | $5.22 | 115,381,000 |
| 2023-04-20 | $5.29 | $5.29 | $5.22 | $5.27 | $5.27 | 56,995,890 |
| 2023-04-19 | $5.33 | $5.34 | $5.26 | $5.27 | $5.27 | 52,901,890 |
| 2023-04-18 | $5.35 | $5.36 | $5.28 | $5.33 | $5.33 | 82,892,230 |
| 2023-04-17 | $5.20 | $5.38 | $5.19 | $5.33 | $5.33 | 212,636,210 |
| 2023-04-14 | $5.17 | $5.21 | $5.13 | $5.19 | $5.19 | 66,137,300 |
| 2023-04-13 | $5.15 | $5.20 | $5.13 | $5.15 | $5.15 | 56,003,130 |
| 2023-04-12 | $5.13 | $5.23 | $5.12 | $5.14 | $5.14 | 74,492,790 |
| 2023-04-11 | $5.21 | $5.22 | $5.11 | $5.13 | $5.13 | 81,555,110 |
| 2023-04-10 | $5.20 | $5.24 | $5.18 | $5.21 | $5.21 | 44,309,940 |
| 2023-04-07 | $5.25 | $5.26 | $5.20 | $5.23 | $5.23 | 50,272,730 |
| 2023-04-06 | $5.30 | $5.30 | $5.22 | $5.26 | $5.26 | 62,318,820 |
| 2023-04-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-04-04 | $5.25 | $5.32 | $5.25 | $5.29 | $5.29 | 88,938,100 |
| 2023-04-03 | $5.22 | $5.30 | $5.22 | $5.26 | $5.26 | 90,980,650 |
| 2023-03-31 | $5.17 | $5.24 | $5.15 | $5.22 | $5.22 | 72,308,020 |
| 2023-03-30 | $5.12 | $5.19 | $5.07 | $5.18 | $5.18 | 50,213,500 |
| 2023-03-29 | $5.17 | $5.20 | $5.11 | $5.12 | $5.12 | 46,699,100 |
| 2023-03-28 | $5.09 | $5.22 | $5.08 | $5.15 | $5.15 | 71,902,600 |
| 2023-03-27 | $5.12 | $5.14 | $5.05 | $5.06 | $5.06 | 54,892,680 |
| 2023-03-24 | $5.19 | $5.19 | $5.08 | $5.12 | $5.12 | 54,342,000 |
| 2023-03-23 | $5.15 | $5.23 | $5.12 | $5.20 | $5.20 | 48,587,700 |
| 2023-03-22 | $5.18 | $5.19 | $5.12 | $5.15 | $5.15 | 52,813,090 |
| 2023-03-21 | $5.17 | $5.22 | $5.13 | $5.15 | $5.15 | 53,722,480 |
| 2023-03-20 | $5.20 | $5.29 | $5.14 | $5.16 | $5.16 | 87,998,510 |
| 2023-03-17 | $5.19 | $5.25 | $5.14 | $5.18 | $5.18 | 88,219,930 |
| 2023-03-16 | $5.20 | $5.25 | $5.14 | $5.15 | $5.15 | 60,431,550 |
| 2023-03-15 | $5.18 | $5.27 | $5.14 | $5.21 | $5.21 | 69,093,100 |
| 2023-03-14 | $5.17 | $5.23 | $5.08 | $5.17 | $5.17 | 88,629,070 |
| 2023-03-13 | $5.05 | $5.20 | $5.04 | $5.18 | $5.18 | 94,346,400 |
| 2023-03-10 | $5.10 | $5.13 | $5.01 | $5.03 | $5.03 | 75,378,800 |
| 2023-03-09 | $5.14 | $5.16 | $5.08 | $5.11 | $5.11 | 68,200,320 |
| 2023-03-08 | $5.17 | $5.20 | $5.10 | $5.13 | $5.13 | 73,997,610 |
| 2023-03-07 | $5.26 | $5.34 | $5.15 | $5.16 | $5.16 | 118,762,230 |
| 2023-03-06 | $5.32 | $5.44 | $5.23 | $5.24 | $5.24 | 218,911,470 |
| 2023-03-03 | $5.23 | $5.32 | $5.19 | $5.27 | $5.27 | 100,434,360 |
| 2023-03-02 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 124,662,650 |
| 2023-03-01 | $4.99 | $5.30 | $4.97 | $5.24 | $5.24 | 347,198,390 |
| 2023-02-28 | $4.85 | $4.97 | $4.85 | $4.95 | $4.95 | 161,718,610 |
| 2023-02-27 | $4.85 | $4.88 | $4.83 | $4.85 | $4.85 | 46,235,000 |
| 2023-02-24 | $4.91 | $4.92 | $4.86 | $4.87 | $4.87 | 66,582,480 |
| 2023-02-23 | $4.92 | $4.93 | $4.89 | $4.91 | $4.91 | 41,749,110 |
| 2023-02-22 | $4.86 | $4.92 | $4.85 | $4.91 | $4.91 | 65,670,200 |
| 2023-02-21 | $4.85 | $4.89 | $4.85 | $4.88 | $4.88 | 48,159,820 |
| 2023-02-20 | $4.83 | $4.87 | $4.80 | $4.86 | $4.86 | 54,372,700 |
| 2023-02-17 | $4.80 | $4.87 | $4.79 | $4.81 | $4.81 | 76,618,470 |
| 2023-02-16 | $4.79 | $4.85 | $4.77 | $4.79 | $4.79 | 75,551,510 |
| 2023-02-15 | $4.85 | $4.85 | $4.78 | $4.80 | $4.80 | 52,098,650 |
| 2023-02-14 | $4.82 | $4.86 | $4.80 | $4.85 | $4.85 | 58,711,620 |
| 2023-02-13 | $4.77 | $4.84 | $4.75 | $4.83 | $4.83 | 103,937,530 |
| 2023-02-10 | $4.76 | $4.78 | $4.74 | $4.76 | $4.76 | 53,390,880 |
| 2023-02-09 | $4.76 | $4.78 | $4.74 | $4.77 | $4.77 | 61,744,040 |
| 2023-02-08 | $4.78 | $4.79 | $4.73 | $4.75 | $4.75 | 57,245,300 |
| 2023-02-07 | $4.77 | $4.79 | $4.76 | $4.78 | $4.78 | 45,405,620 |
| 2023-02-06 | $4.78 | $4.80 | $4.75 | $4.76 | $4.76 | 65,676,990 |
| 2023-02-03 | $4.86 | $4.86 | $4.77 | $4.78 | $4.78 | 102,129,320 |
| 2023-02-02 | $4.92 | $4.92 | $4.84 | $4.86 | $4.86 | 101,032,570 |
| 2023-02-01 | $4.94 | $4.94 | $4.87 | $4.92 | $4.92 | 83,603,530 |
| 2023-01-31 | $4.90 | $4.95 | $4.89 | $4.92 | $4.92 | 73,855,730 |
| 2023-01-30 | $5.00 | $5.03 | $4.86 | $4.91 | $4.91 | 117,142,670 |
| 2023-01-20 | $4.91 | $4.95 | $4.90 | $4.93 | $4.93 | 58,873,020 |
| 2023-01-19 | $4.88 | $4.91 | $4.85 | $4.91 | $4.91 | 30,787,980 |
| 2023-01-18 | $4.89 | $4.92 | $4.87 | $4.89 | $4.89 | 31,005,770 |
| 2023-01-17 | $4.96 | $4.97 | $4.87 | $4.89 | $4.89 | 71,605,250 |
| 2023-01-16 | $4.96 | $5.03 | $4.91 | $4.96 | $4.96 | 94,941,510 |
| 2023-01-13 | $4.87 | $4.95 | $4.85 | $4.95 | $4.95 | 76,306,140 |
| 2023-01-12 | $4.83 | $4.88 | $4.82 | $4.86 | $4.86 | 56,609,780 |
| 2023-01-11 | $4.92 | $4.93 | $4.82 | $4.82 | $4.82 | 82,835,320 |
| 2023-01-10 | $4.97 | $4.99 | $4.91 | $4.92 | $4.92 | 52,995,040 |
| 2023-01-09 | $4.84 | $5.00 | $4.82 | $4.97 | $4.97 | 129,816,740 |
| 2023-01-06 | $4.86 | $4.87 | $4.80 | $4.83 | $4.83 | 73,866,720 |
| 2023-01-05 | $4.85 | $4.88 | $4.83 | $4.85 | $4.85 | 69,808,830 |
| 2023-01-04 | $4.87 | $4.88 | $4.82 | $4.85 | $4.85 | 68,848,930 |
| 2023-01-03 | $4.93 | $4.94 | $4.82 | $4.86 | $4.86 | 110,341,760 |
| 2023-01-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-12-30 | $4.90 | $4.94 | $4.85 | $4.92 | $4.92 | 65,657,220 |
| 2022-12-29 | $4.91 | $4.92 | $4.86 | $4.87 | $4.87 | 56,367,090 |
| 2022-12-28 | $4.93 | $4.99 | $4.87 | $4.90 | $4.90 | 80,158,070 |
| 2022-12-27 | $4.91 | $4.97 | $4.85 | $4.94 | $4.94 | 79,346,470 |
| 2022-12-26 | $4.91 | $5.03 | $4.81 | $4.86 | $4.86 | 123,651,240 |
| 2022-12-23 | $4.80 | $4.91 | $4.80 | $4.86 | $4.86 | 52,231,050 |
| 2022-12-22 | $4.85 | $4.90 | $4.79 | $4.83 | $4.83 | 72,416,270 |
| 2022-12-21 | $4.83 | $4.88 | $4.79 | $4.82 | $4.82 | 81,027,990 |
| 2022-12-20 | $4.88 | $4.94 | $4.74 | $4.78 | $4.78 | 106,795,970 |
| 2022-12-19 | $5.01 | $5.06 | $4.84 | $4.87 | $4.87 | 98,004,860 |
| 2022-12-16 | $4.95 | $4.99 | $4.92 | $4.96 | $4.96 | 93,564,400 |
| 2022-12-15 | $5.06 | $5.07 | $4.95 | $4.96 | $4.96 | 87,939,670 |
| 2022-12-14 | $4.97 | $5.12 | $4.92 | $5.00 | $5.00 | 138,384,060 |
| 2022-12-13 | $4.81 | $5.05 | $4.78 | $4.94 | $4.94 | 207,594,980 |
| 2022-12-12 | $4.73 | $4.86 | $4.73 | $4.79 | $4.79 | 216,255,920 |
| 2022-12-09 | $4.93 | $4.99 | $4.70 | $4.71 | $4.71 | 615,604,790 |
| 2022-12-08 | $5.16 | $5.19 | $4.96 | $5.02 | $5.02 | 188,065,130 |
| 2022-12-07 | $5.08 | $5.25 | $5.08 | $5.15 | $5.15 | 153,445,450 |
| 2022-12-06 | $5.11 | $5.36 | $5.10 | $5.26 | $5.26 | 179,674,920 |
| 2022-12-05 | $5.10 | $5.18 | $5.05 | $5.16 | $5.16 | 160,958,280 |
| 2022-12-01 | $4.99 | $5.04 | $4.86 | $4.87 | $4.87 | 103,108,430 |
| 2022-11-30 | $4.83 | $4.93 | $4.80 | $4.93 | $4.93 | 61,586,080 |
| 2022-11-29 | $4.78 | $4.87 | $4.74 | $4.86 | $4.86 | 67,589,770 |
| 2022-11-28 | $4.70 | $4.78 | $4.61 | $4.75 | $4.75 | 48,019,980 |
| 2022-11-25 | $4.68 | $4.78 | $4.66 | $4.74 | $4.74 | 32,436,920 |
| 2022-11-24 | $4.79 | $4.82 | $4.67 | $4.68 | $4.68 | 33,315,980 |
| 2022-11-23 | $4.71 | $4.80 | $4.70 | $4.79 | $4.79 | 29,771,690 |
| 2022-11-22 | $4.70 | $4.77 | $4.66 | $4.72 | $4.72 | 29,214,970 |
| 2022-11-21 | $4.70 | $4.71 | $4.63 | $4.69 | $4.69 | 28,170,470 |
| 2022-11-18 | $4.84 | $4.84 | $4.72 | $4.73 | $4.73 | 32,202,360 |
| 2022-11-17 | $4.73 | $4.80 | $4.73 | $4.80 | $4.80 | 30,985,650 |
| 2022-11-16 | $4.82 | $4.83 | $4.74 | $4.76 | $4.76 | 46,004,030 |
| 2022-11-15 | $4.81 | $4.85 | $4.77 | $4.79 | $4.79 | 51,140,030 |
| 2022-11-14 | $4.86 | $4.93 | $4.77 | $4.80 | $4.80 | 70,821,280 |
| 2022-11-11 | $4.88 | $4.90 | $4.75 | $4.84 | $4.84 | 82,407,370 |
| 2022-11-10 | $4.79 | $4.82 | $4.73 | $4.78 | $4.78 | 32,969,090 |
| 2022-11-09 | $4.85 | $4.89 | $4.76 | $4.79 | $4.79 | 42,613,280 |
| 2022-11-08 | $4.87 | $4.93 | $4.84 | $4.90 | $4.90 | 38,424,450 |
| 2022-11-07 | $4.80 | $4.89 | $4.76 | $4.87 | $4.87 | 55,791,430 |
| 2022-11-04 | $4.81 | $4.94 | $4.78 | $4.87 | $4.87 | 84,725,150 |
| 2022-11-03 | $4.75 | $4.82 | $4.72 | $4.80 | $4.80 | 47,225,680 |
| 2022-11-02 | $4.65 | $4.80 | $4.62 | $4.78 | $4.78 | 93,696,210 |
| 2022-11-01 | $4.49 | $4.69 | $4.45 | $4.68 | $4.68 | 96,564,270 |
| 2022-10-31 | $4.40 | $4.50 | $4.39 | $4.46 | $4.46 | 47,250,080 |
| 2022-10-28 | $4.49 | $4.52 | $4.40 | $4.46 | $4.46 | 40,101,210 |
| 2022-10-27 | $4.43 | $4.52 | $4.42 | $4.47 | $4.47 | 38,660,830 |
| 2022-10-26 | $4.40 | $4.47 | $4.39 | $4.43 | $4.43 | 31,772,390 |
| 2022-10-25 | $4.40 | $4.45 | $4.33 | $4.40 | $4.40 | 50,172,030 |
| 2022-10-24 | $4.52 | $4.57 | $4.34 | $4.34 | $4.34 | 85,300,760 |
| 2022-10-21 | $4.55 | $4.61 | $4.53 | $4.53 | $4.53 | 27,474,770 |
| 2022-10-20 | $4.51 | $4.60 | $4.49 | $4.57 | $4.57 | 39,897,750 |
| 2022-10-19 | $4.49 | $4.61 | $4.48 | $4.52 | $4.52 | 57,179,290 |
| 2022-10-18 | $4.56 | $4.60 | $4.49 | $4.50 | $4.50 | 38,856,690 |
| 2022-10-17 | $4.48 | $4.58 | $4.45 | $4.54 | $4.54 | 71,015,210 |
| 2022-10-14 | $4.48 | $4.53 | $4.47 | $4.47 | $4.47 | 35,863,990 |
| 2022-10-13 | $4.46 | $4.49 | $4.44 | $4.46 | $4.46 | 23,231,400 |
| 2022-10-12 | $4.47 | $4.49 | $4.43 | $4.48 | $4.48 | 40,137,310 |
| 2022-10-11 | $4.56 | $4.56 | $4.46 | $4.48 | $4.48 | 47,086,650 |
| 2022-10-10 | $4.53 | $4.59 | $4.49 | $4.54 | $4.54 | 44,086,250 |
| 2022-09-30 | $4.56 | $4.57 | $4.51 | $4.52 | $4.52 | 24,192,260 |
| 2022-09-29 | $4.64 | $4.64 | $4.50 | $4.55 | $4.55 | 42,159,580 |
| 2022-09-28 | $4.57 | $4.63 | $4.56 | $4.61 | $4.61 | 65,458,260 |
| 2022-09-27 | $4.45 | $4.62 | $4.44 | $4.60 | $4.60 | 59,193,510 |
| 2022-09-26 | $4.43 | $4.51 | $4.43 | $4.45 | $4.45 | 32,890,120 |
| 2022-09-23 | $4.45 | $4.48 | $4.44 | $4.46 | $4.46 | 27,817,380 |
| 2022-09-22 | $4.47 | $4.49 | $4.44 | $4.45 | $4.45 | 37,709,670 |
| 2022-09-21 | $4.48 | $4.53 | $4.45 | $4.49 | $4.49 | 31,457,900 |
| 2022-09-20 | $4.56 | $4.60 | $4.46 | $4.49 | $4.49 | 59,827,890 |
| 2022-09-19 | $4.58 | $4.61 | $4.53 | $4.56 | $4.56 | 33,895,950 |
| 2022-09-16 | $4.66 | $4.67 | $4.56 | $4.56 | $4.56 | 54,392,440 |
| 2022-09-15 | $4.67 | $4.71 | $4.64 | $4.66 | $4.66 | 48,485,610 |
| 2022-09-14 | $4.62 | $4.70 | $4.61 | $4.66 | $4.66 | 50,658,620 |
| 2022-09-13 | $4.58 | $4.68 | $4.58 | $4.66 | $4.66 | 64,710,660 |
| 2022-09-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-09-09 | $4.49 | $4.62 | $4.47 | $4.60 | $4.60 | 76,577,300 |
| 2022-09-08 | $4.46 | $4.50 | $4.44 | $4.47 | $4.47 | 41,422,030 |
| 2022-09-07 | $4.46 | $4.47 | $4.44 | $4.45 | $4.45 | 23,571,330 |
| 2022-09-06 | $4.47 | $4.50 | $4.44 | $4.47 | $4.47 | 50,578,290 |
| 2022-09-05 | $4.46 | $4.50 | $4.42 | $4.47 | $4.47 | 41,820,610 |
| 2022-09-02 | $4.52 | $4.53 | $4.45 | $4.47 | $4.47 | 42,224,180 |
| 2022-09-01 | $4.60 | $4.62 | $4.51 | $4.51 | $4.51 | 38,645,430 |
| 2022-08-31 | $4.55 | $4.64 | $4.53 | $4.63 | $4.63 | 63,696,850 |
| 2022-08-30 | $4.53 | $4.60 | $4.51 | $4.56 | $4.56 | 28,118,890 |
| 2022-08-29 | $4.53 | $4.54 | $4.50 | $4.53 | $4.53 | 24,276,940 |
| 2022-08-26 | $4.56 | $4.58 | $4.55 | $4.56 | $4.56 | 25,422,450 |
| 2022-08-25 | $4.52 | $4.58 | $4.49 | $4.57 | $4.57 | 26,511,730 |
| 2022-08-24 | $4.54 | $4.56 | $4.49 | $4.51 | $4.51 | 28,462,910 |
| 2022-08-23 | $4.55 | $4.56 | $4.52 | $4.54 | $4.54 | 22,928,450 |
| 2022-08-22 | $4.55 | $4.59 | $4.53 | $4.57 | $4.57 | 23,801,740 |
| 2022-08-19 | $4.53 | $4.58 | $4.53 | $4.57 | $4.57 | 32,913,560 |
| 2022-08-18 | $4.59 | $4.60 | $4.53 | $4.55 | $4.55 | 19,842,350 |
| 2022-08-17 | $4.56 | $4.61 | $4.52 | $4.60 | $4.60 | 30,674,660 |
| 2022-08-16 | $4.55 | $4.61 | $4.53 | $4.55 | $4.55 | 40,590,560 |
| 2022-08-15 | $4.60 | $4.64 | $4.53 | $4.55 | $4.55 | 47,764,210 |
| 2022-08-12 | $4.59 | $4.62 | $4.56 | $4.62 | $4.62 | 27,655,720 |
| 2022-08-11 | $4.50 | $4.60 | $4.49 | $4.59 | $4.59 | 32,932,200 |
| 2022-08-10 | $4.50 | $4.52 | $4.48 | $4.49 | $4.49 | 18,969,860 |
| 2022-08-09 | $4.52 | $4.53 | $4.50 | $4.50 | $4.50 | 20,834,460 |
| 2022-08-08 | $4.56 | $4.57 | $4.52 | $4.53 | $4.53 | 16,448,160 |
| 2022-08-05 | $4.54 | $4.56 | $4.50 | $4.55 | $4.55 | 23,103,360 |
| 2022-08-04 | $4.48 | $4.53 | $4.46 | $4.52 | $4.52 | 26,832,140 |
| 2022-08-03 | $4.50 | $4.57 | $4.44 | $4.45 | $4.45 | 38,638,790 |
| 2022-08-02 | $4.54 | $4.60 | $4.47 | $4.51 | $4.51 | 56,202,430 |
| 2022-08-01 | $4.65 | $4.66 | $4.56 | $4.56 | $4.56 | 53,410,870 |
| 2022-07-29 | $4.73 | $4.75 | $4.62 | $4.65 | $4.65 | 44,480,300 |
| 2022-07-28 | $4.82 | $4.83 | $4.74 | $4.76 | $4.71 | 48,150,960 |
| 2022-07-27 | $4.78 | $4.83 | $4.76 | $4.82 | $4.77 | 32,297,400 |
| 2022-07-26 | $4.72 | $4.79 | $4.71 | $4.78 | $4.73 | 31,601,070 |
| 2022-07-25 | $4.71 | $4.74 | $4.68 | $4.70 | $4.65 | 23,355,880 |
| 2022-07-22 | $4.71 | $4.75 | $4.68 | $4.73 | $4.68 | 24,141,580 |
| 2022-07-21 | $4.71 | $4.77 | $4.69 | $4.71 | $4.66 | 37,114,270 |
| 2022-07-20 | $4.73 | $4.77 | $4.70 | $4.73 | $4.68 | 32,873,000 |
| 2022-07-19 | $4.71 | $4.75 | $4.67 | $4.71 | $4.66 | 37,230,630 |
| 2022-07-18 | $4.71 | $4.78 | $4.70 | $4.73 | $4.68 | 49,238,600 |
| 2022-07-15 | $4.82 | $4.86 | $4.70 | $4.73 | $4.68 | 59,885,560 |
| 2022-07-14 | $4.85 | $4.94 | $4.79 | $4.92 | $4.87 | 42,730,940 |
| 2022-07-13 | $4.78 | $4.87 | $4.77 | $4.84 | $4.79 | 37,296,100 |
| 2022-07-12 | $4.77 | $4.80 | $4.75 | $4.77 | $4.72 | 38,915,000 |
| 2022-07-11 | $4.82 | $4.83 | $4.76 | $4.78 | $4.73 | 37,222,970 |
| 2022-07-08 | $4.89 | $4.90 | $4.84 | $4.86 | $4.81 | 25,629,560 |
| 2022-07-07 | $4.83 | $4.91 | $4.83 | $4.84 | $4.79 | 28,985,120 |
| 2022-07-06 | $4.91 | $4.92 | $4.79 | $4.83 | $4.78 | 69,985,160 |
| 2022-07-05 | $4.89 | $4.95 | $4.89 | $4.94 | $4.89 | 36,649,840 |
| 2022-07-04 | $4.91 | $4.94 | $4.85 | $4.90 | $4.85 | 38,147,910 |
| 2022-07-01 | $5.02 | $5.03 | $4.88 | $4.90 | $4.85 | 56,094,330 |
| 2022-06-30 | $5.03 | $5.10 | $5.00 | $5.02 | $4.97 | 78,595,000 |
| 2022-06-29 | $4.92 | $5.09 | $4.90 | $4.99 | $4.94 | 111,702,110 |
| 2022-06-28 | $4.86 | $4.94 | $4.81 | $4.92 | $4.87 | 62,470,310 |
| 2022-06-27 | $4.88 | $4.93 | $4.83 | $4.85 | $4.80 | 49,058,830 |
| 2022-06-24 | $4.82 | $4.90 | $4.78 | $4.89 | $4.84 | 56,570,330 |
| 2022-06-23 | $4.77 | $4.80 | $4.74 | $4.79 | $4.74 | 36,686,910 |
| 2022-06-22 | $4.77 | $4.80 | $4.73 | $4.74 | $4.69 | 36,694,280 |
| 2022-06-21 | $4.70 | $4.82 | $4.68 | $4.76 | $4.71 | 65,378,100 |
| 2022-06-20 | $4.70 | $4.71 | $4.65 | $4.69 | $4.64 | 45,454,930 |
| 2022-06-17 | $4.64 | $4.72 | $4.63 | $4.69 | $4.64 | 49,335,080 |
| 2022-06-16 | $4.70 | $4.74 | $4.65 | $4.66 | $4.61 | 51,467,370 |
| 2022-06-15 | $4.65 | $4.77 | $4.64 | $4.69 | $4.64 | 77,753,890 |
| 2022-06-14 | $4.60 | $4.68 | $4.54 | $4.68 | $4.63 | 53,419,150 |
| 2022-06-13 | $4.66 | $4.69 | $4.60 | $4.62 | $4.57 | 54,463,580 |
| 2022-06-10 | $4.61 | $4.73 | $4.59 | $4.71 | $4.66 | 58,784,370 |
| 2022-06-09 | $4.60 | $4.67 | $4.60 | $4.64 | $4.59 | 54,248,700 |
| 2022-06-08 | $4.58 | $4.64 | $4.56 | $4.64 | $4.59 | 54,298,420 |
| 2022-06-07 | $4.59 | $4.60 | $4.54 | $4.58 | $4.53 | 56,416,230 |
| 2022-06-06 | $4.65 | $4.65 | $4.55 | $4.61 | $4.56 | 77,790,520 |
| 2022-06-02 | $4.67 | $4.70 | $4.59 | $4.65 | $4.60 | 62,966,390 |
| 2022-06-01 | $4.84 | $4.85 | $4.69 | $4.70 | $4.65 | 56,755,900 |
| 2022-05-31 | $4.80 | $4.87 | $4.76 | $4.87 | $4.82 | 71,218,100 |
| 2022-05-30 | $4.82 | $4.86 | $4.75 | $4.81 | $4.76 | 35,534,450 |
| 2022-05-27 | $4.79 | $4.81 | $4.71 | $4.75 | $4.70 | 49,329,890 |
| 2022-05-26 | $4.61 | $4.74 | $4.60 | $4.73 | $4.68 | 52,643,850 |
| 2022-05-25 | $4.55 | $4.61 | $4.51 | $4.59 | $4.54 | 35,918,000 |
| 2022-05-24 | $4.59 | $4.62 | $4.52 | $4.53 | $4.48 | 52,569,880 |
| 2022-05-23 | $4.69 | $4.69 | $4.59 | $4.62 | $4.57 | 40,143,740 |
| 2022-05-20 | $4.52 | $4.69 | $4.50 | $4.67 | $4.62 | 85,120,070 |
| 2022-05-19 | $4.47 | $4.50 | $4.45 | $4.50 | $4.45 | 32,268,790 |
| 2022-05-18 | $4.50 | $4.54 | $4.48 | $4.51 | $4.46 | 26,214,860 |
| 2022-05-17 | $4.54 | $4.55 | $4.50 | $4.53 | $4.48 | 22,065,370 |
| 2022-05-16 | $4.50 | $4.57 | $4.45 | $4.53 | $4.48 | 54,017,220 |
| 2022-05-13 | $4.52 | $4.54 | $4.46 | $4.50 | $4.45 | 36,550,740 |
| 2022-05-12 | $4.45 | $4.52 | $4.43 | $4.49 | $4.44 | 37,834,520 |
| 2022-05-11 | $4.35 | $4.53 | $4.34 | $4.48 | $4.43 | 74,473,100 |
| 2022-05-10 | $4.39 | $4.47 | $4.34 | $4.42 | $4.37 | 53,504,120 |
| 2022-05-09 | $4.40 | $4.44 | $4.38 | $4.42 | $4.37 | 39,368,510 |
| 2022-05-06 | $4.50 | $4.50 | $4.40 | $4.43 | $4.38 | 57,831,360 |
| 2022-05-05 | $4.57 | $4.63 | $4.53 | $4.54 | $4.49 | 54,261,540 |
| 2022-05-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-05-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-04-29 | $4.56 | $4.66 | $4.42 | $4.59 | $4.54 | 98,362,750 |
| 2022-04-28 | $4.67 | $4.68 | $4.51 | $4.56 | $4.51 | 89,498,230 |
| 2022-04-27 | $4.67 | $4.73 | $4.64 | $4.68 | $4.63 | 53,523,950 |
| 2022-04-26 | $4.73 | $4.80 | $4.63 | $4.65 | $4.60 | 48,354,540 |
| 2022-04-25 | $4.80 | $4.91 | $4.71 | $4.72 | $4.67 | 59,122,750 |
| 2022-04-22 | $4.84 | $4.93 | $4.77 | $4.89 | $4.84 | 36,220,410 |
| 2022-04-21 | $4.97 | $5.00 | $4.84 | $4.89 | $4.84 | 50,698,460 |
| 2022-04-20 | $4.88 | $5.05 | $4.86 | $5.00 | $4.95 | 58,479,320 |
| 2022-04-19 | $4.87 | $4.91 | $4.84 | $4.88 | $4.83 | 26,363,270 |
| 2022-04-18 | $4.92 | $4.93 | $4.86 | $4.89 | $4.84 | 20,461,040 |
| 2022-04-15 | $4.94 | $5.01 | $4.92 | $4.93 | $4.88 | 42,809,960 |
| 2022-04-14 | $4.99 | $5.03 | $4.95 | $4.96 | $4.91 | 27,436,090 |
| 2022-04-13 | $5.02 | $5.09 | $4.98 | $5.00 | $4.95 | 43,231,830 |
| 2022-04-12 | $4.95 | $5.09 | $4.87 | $5.07 | $5.02 | 95,466,300 |
| 2022-04-11 | $5.00 | $5.01 | $4.85 | $4.87 | $4.82 | 53,525,690 |
| 2022-04-08 | $4.92 | $5.00 | $4.86 | $4.99 | $4.94 | 50,041,500 |
| 2022-04-07 | $4.99 | $5.00 | $4.90 | $4.92 | $4.87 | 46,438,700 |
| 2022-04-06 | $4.86 | $5.00 | $4.84 | $4.98 | $4.93 | 56,807,620 |
| 2022-04-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.86 | 0 |
| 2022-04-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.86 | 0 |
| 2022-04-01 | $4.75 | $4.94 | $4.75 | $4.91 | $4.86 | 70,500,500 |
| 2022-03-31 | $4.75 | $4.83 | $4.75 | $4.78 | $4.73 | 31,740,900 |
| 2022-03-30 | $4.76 | $4.81 | $4.70 | $4.78 | $4.73 | 49,548,700 |
| 2022-03-29 | $4.71 | $4.77 | $4.70 | $4.73 | $4.68 | 28,271,990 |
| 2022-03-28 | $4.62 | $4.75 | $4.57 | $4.71 | $4.66 | 54,806,050 |
| 2022-03-25 | $4.73 | $4.75 | $4.67 | $4.68 | $4.63 | 41,090,690 |
| 2022-03-24 | $4.73 | $4.78 | $4.70 | $4.74 | $4.69 | 35,434,410 |
| 2022-03-23 | $4.84 | $4.84 | $4.74 | $4.78 | $4.73 | 77,649,370 |
| 2022-03-22 | $5.05 | $5.13 | $4.85 | $4.89 | $4.84 | 182,151,970 |
| 2022-03-21 | $4.91 | $4.93 | $4.76 | $4.81 | $4.76 | 67,649,100 |
| 2022-03-18 | $4.80 | $4.97 | $4.77 | $4.93 | $4.88 | 158,349,120 |
| 2022-03-17 | $4.86 | $4.88 | $4.76 | $4.80 | $4.75 | 69,332,160 |
| 2022-03-16 | $4.65 | $4.83 | $4.58 | $4.79 | $4.74 | 99,809,600 |
| 2022-03-15 | $4.84 | $4.85 | $4.51 | $4.53 | $4.48 | 76,314,200 |
| 2022-03-14 | $4.96 | $4.99 | $4.85 | $4.85 | $4.80 | 48,425,570 |
| 2022-03-11 | $4.95 | $5.06 | $4.84 | $5.05 | $5.00 | 44,182,600 |
| 2022-03-10 | $5.01 | $5.07 | $4.95 | $4.98 | $4.93 | 56,116,400 |
| 2022-03-09 | $5.05 | $5.08 | $4.77 | $4.92 | $4.87 | 72,055,910 |
| 2022-03-08 | $5.05 | $5.13 | $5.00 | $5.04 | $4.99 | 57,662,160 |
| 2022-03-07 | $5.16 | $5.18 | $5.02 | $5.05 | $5.00 | 54,981,970 |
| 2022-03-04 | $5.23 | $5.29 | $5.17 | $5.21 | $5.15 | 47,706,910 |
| 2022-03-03 | $5.13 | $5.27 | $5.12 | $5.23 | $5.17 | 58,915,890 |
| 2022-03-02 | $5.07 | $5.19 | $5.06 | $5.12 | $5.07 | 44,153,670 |
| 2022-03-01 | $5.14 | $5.19 | $5.05 | $5.10 | $5.05 | 49,290,370 |
| 2022-02-28 | $5.09 | $5.16 | $5.01 | $5.16 | $5.11 | 60,371,130 |
| 2022-02-25 | $5.18 | $5.21 | $5.06 | $5.10 | $5.05 | 65,924,300 |
| 2022-02-24 | $5.31 | $5.31 | $5.10 | $5.13 | $5.08 | 87,097,240 |
| 2022-02-23 | $5.34 | $5.37 | $5.29 | $5.30 | $5.24 | 55,725,550 |
| 2022-02-22 | $5.40 | $5.41 | $5.27 | $5.34 | $5.28 | 62,777,800 |
| 2022-02-21 | $5.43 | $5.46 | $5.40 | $5.44 | $5.38 | 42,008,710 |
| 2022-02-18 | $5.36 | $5.47 | $5.36 | $5.44 | $5.38 | 53,755,610 |
| 2022-02-17 | $5.39 | $5.42 | $5.31 | $5.40 | $5.34 | 61,181,840 |
| 2022-02-16 | $5.30 | $5.42 | $5.29 | $5.39 | $5.33 | 73,531,570 |
| 2022-02-15 | $5.28 | $5.33 | $5.26 | $5.29 | $5.23 | 42,262,130 |
| 2022-02-14 | $5.33 | $5.41 | $5.21 | $5.30 | $5.24 | 115,975,180 |
| 2022-02-11 | $5.43 | $5.49 | $5.32 | $5.35 | $5.29 | 88,800,540 |
| 2022-02-10 | $5.28 | $5.48 | $5.27 | $5.46 | $5.40 | 140,485,940 |
| 2022-02-09 | $5.30 | $5.33 | $5.23 | $5.28 | $5.22 | 79,751,890 |
| 2022-02-08 | $5.21 | $5.34 | $5.16 | $5.30 | $5.24 | 105,237,470 |
| 2022-02-07 | $5.09 | $5.21 | $5.06 | $5.19 | $5.13 | 87,723,200 |
| 2022-02-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2022-02-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2022-02-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2022-02-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2022-01-28 | $4.96 | $5.13 | $4.93 | $5.05 | $5.00 | 106,502,240 |
| 2022-01-27 | $4.93 | $5.00 | $4.91 | $4.96 | $4.91 | 48,948,670 |
| 2022-01-26 | $4.94 | $4.99 | $4.85 | $4.96 | $4.91 | 47,166,820 |
| 2022-01-25 | $4.95 | $5.05 | $4.93 | $4.94 | $4.89 | 80,457,580 |
| 2022-01-24 | $4.96 | $5.01 | $4.89 | $4.97 | $4.92 | 45,867,520 |
| 2022-01-21 | $4.95 | $5.02 | $4.94 | $4.97 | $4.92 | 73,728,760 |
| 2022-01-20 | $4.92 | $5.00 | $4.90 | $4.97 | $4.92 | 61,668,390 |
| 2022-01-19 | $4.90 | $4.93 | $4.85 | $4.91 | $4.86 | 41,083,780 |
| 2022-01-18 | $4.83 | $4.92 | $4.82 | $4.89 | $4.84 | 36,079,580 |
| 2022-01-17 | $4.85 | $4.88 | $4.82 | $4.84 | $4.79 | 26,338,170 |
| 2022-01-14 | $4.95 | $4.97 | $4.84 | $4.86 | $4.81 | 51,782,260 |
| 2022-01-13 | $4.89 | $5.01 | $4.87 | $4.96 | $4.91 | 71,450,880 |
| 2022-01-12 | $4.93 | $4.94 | $4.86 | $4.90 | $4.85 | 58,490,100 |
| 2022-01-11 | $4.93 | $4.99 | $4.90 | $4.94 | $4.89 | 41,895,340 |
| 2022-01-10 | $4.90 | $4.97 | $4.83 | $4.96 | $4.91 | 51,979,960 |
| 2022-01-07 | $4.86 | $4.96 | $4.86 | $4.93 | $4.88 | 61,337,860 |
| 2022-01-06 | $4.90 | $4.92 | $4.84 | $4.86 | $4.81 | 47,872,380 |
| 2022-01-05 | $4.90 | $5.01 | $4.86 | $4.90 | $4.85 | 88,343,560 |
| 2022-01-04 | $4.81 | $4.92 | $4.80 | $4.90 | $4.85 | 58,454,700 |
| 2022-01-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-12-31 | $4.84 | $4.85 | $4.79 | $4.83 | $4.78 | 35,030,150 |
| 2021-12-30 | $4.85 | $4.85 | $4.80 | $4.84 | $4.79 | 41,492,590 |
| 2021-12-29 | $4.73 | $4.86 | $4.70 | $4.84 | $4.79 | 87,353,800 |
| 2021-12-28 | $4.73 | $4.75 | $4.71 | $4.74 | $4.69 | 25,976,200 |
| 2021-12-27 | $4.69 | $4.74 | $4.68 | $4.73 | $4.68 | 24,338,960 |
| 2021-12-24 | $4.73 | $4.74 | $4.68 | $4.69 | $4.64 | 21,943,410 |
| 2021-12-23 | $4.71 | $4.74 | $4.68 | $4.73 | $4.68 | 31,141,650 |
| 2021-12-22 | $4.71 | $4.75 | $4.67 | $4.70 | $4.65 | 32,206,900 |
| 2021-12-21 | $4.67 | $4.73 | $4.66 | $4.70 | $4.65 | 30,323,990 |
| 2021-12-20 | $4.65 | $4.71 | $4.64 | $4.67 | $4.62 | 35,930,200 |
| 2021-12-17 | $4.65 | $4.68 | $4.64 | $4.67 | $4.62 | 32,175,590 |
| 2021-12-16 | $4.61 | $4.66 | $4.61 | $4.66 | $4.61 | 23,716,240 |
| 2021-12-15 | $4.63 | $4.64 | $4.61 | $4.61 | $4.56 | 25,922,410 |
| 2021-12-14 | $4.64 | $4.65 | $4.62 | $4.64 | $4.59 | 24,204,960 |
| 2021-12-13 | $4.74 | $4.76 | $4.65 | $4.66 | $4.61 | 49,179,860 |
| 2021-12-10 | $4.70 | $4.75 | $4.69 | $4.75 | $4.70 | 57,222,720 |
| 2021-12-09 | $4.65 | $4.73 | $4.63 | $4.70 | $4.65 | 52,159,660 |
| 2021-12-08 | $4.66 | $4.67 | $4.61 | $4.65 | $4.60 | 33,282,580 |
| 2021-12-07 | $4.59 | $4.67 | $4.59 | $4.65 | $4.60 | 50,676,850 |
| 2021-12-06 | $4.56 | $4.62 | $4.54 | $4.58 | $4.53 | 40,494,150 |
| 2021-12-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.51 | 27,322,870 |
| 2021-12-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 22,423,670 |
| 2021-12-01 | $4.53 | $4.56 | $4.51 | $4.55 | $4.50 | 21,714,730 |
| 2021-11-30 | $4.49 | $4.57 | $4.49 | $4.52 | $4.47 | 41,601,600 |
| 2021-11-29 | $4.50 | $4.55 | $4.48 | $4.50 | $4.45 | 35,553,560 |
| 2021-11-26 | $4.59 | $4.60 | $4.55 | $4.56 | $4.51 | 24,511,600 |
| 2021-11-25 | $4.62 | $4.64 | $4.61 | $4.62 | $4.57 | 18,050,070 |
| 2021-11-24 | $4.64 | $4.64 | $4.60 | $4.63 | $4.58 | 15,567,540 |
| 2021-11-23 | $4.59 | $4.65 | $4.59 | $4.64 | $4.59 | 24,701,410 |
| 2021-11-22 | $4.63 | $4.63 | $4.58 | $4.58 | $4.53 | 18,525,110 |
| 2021-11-19 | $4.58 | $4.62 | $4.57 | $4.61 | $4.56 | 21,075,750 |
| 2021-11-18 | $4.62 | $4.63 | $4.58 | $4.60 | $4.55 | 21,493,910 |
| 2021-11-17 | $4.63 | $4.66 | $4.61 | $4.63 | $4.58 | 26,192,250 |
| 2021-11-16 | $4.57 | $4.66 | $4.57 | $4.65 | $4.60 | 60,965,210 |
| 2021-11-15 | $4.54 | $4.59 | $4.52 | $4.58 | $4.53 | 28,973,610 |
| 2021-11-12 | $4.51 | $4.57 | $4.47 | $4.56 | $4.51 | 42,611,340 |
| 2021-11-11 | $4.48 | $4.54 | $4.47 | $4.51 | $4.46 | 27,559,800 |
| 2021-11-10 | $4.51 | $4.52 | $4.45 | $4.48 | $4.43 | 26,465,240 |
| 2021-11-09 | $4.48 | $4.54 | $4.45 | $4.52 | $4.47 | 29,599,610 |
| 2021-11-08 | $4.48 | $4.54 | $4.47 | $4.48 | $4.43 | 38,064,070 |
| 2021-11-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 23,249,490 |
| 2021-11-04 | $4.45 | $4.48 | $4.43 | $4.46 | $4.41 | 28,177,610 |
| 2021-11-03 | $4.43 | $4.45 | $4.41 | $4.43 | $4.38 | 28,110,760 |
| 2021-11-02 | $4.56 | $4.56 | $4.40 | $4.43 | $4.38 | 102,689,280 |
| 2021-11-01 | $4.60 | $4.61 | $4.53 | $4.56 | $4.51 | 43,871,120 |
| 2021-10-29 | $4.61 | $4.63 | $4.55 | $4.60 | $4.55 | 34,838,090 |
| 2021-10-28 | $4.55 | $4.63 | $4.53 | $4.62 | $4.57 | 28,669,040 |
| 2021-10-27 | $4.59 | $4.59 | $4.52 | $4.56 | $4.51 | 27,595,140 |
| 2021-10-26 | $4.63 | $4.64 | $4.58 | $4.60 | $4.55 | 22,125,540 |
| 2021-10-25 | $4.62 | $4.65 | $4.58 | $4.61 | $4.56 | 24,400,820 |
| 2021-10-22 | $4.70 | $4.72 | $4.62 | $4.64 | $4.59 | 28,555,310 |
| 2021-10-21 | $4.67 | $4.71 | $4.65 | $4.69 | $4.64 | 24,763,700 |
| 2021-10-20 | $4.65 | $4.70 | $4.63 | $4.67 | $4.62 | 27,951,640 |
| 2021-10-19 | $4.61 | $4.67 | $4.61 | $4.65 | $4.60 | 35,897,580 |
| 2021-10-18 | $4.72 | $4.73 | $4.58 | $4.62 | $4.57 | 64,146,740 |
| 2021-10-15 | $4.77 | $4.83 | $4.72 | $4.73 | $4.68 | 79,520,830 |
| 2021-10-14 | $4.94 | $4.99 | $4.92 | $4.93 | $4.88 | 23,057,350 |
| 2021-10-13 | $4.94 | $4.97 | $4.88 | $4.94 | $4.89 | 31,683,070 |
| 2021-10-12 | $5.01 | $5.01 | $4.90 | $4.95 | $4.90 | 51,705,470 |
| 2021-10-11 | $4.93 | $5.06 | $4.91 | $5.01 | $4.96 | 72,408,250 |
| 2021-10-08 | $4.80 | $4.97 | $4.80 | $4.95 | $4.90 | 92,783,620 |
| 2021-10-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-10-06 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-09-30 | $4.77 | $4.78 | $4.72 | $4.76 | $4.71 | 33,265,110 |
| 2021-09-29 | $4.77 | $4.79 | $4.69 | $4.77 | $4.72 | 40,346,830 |
| 2021-09-28 | $4.73 | $4.79 | $4.72 | $4.79 | $4.74 | 26,473,640 |
| 2021-09-27 | $4.78 | $4.81 | $4.71 | $4.72 | $4.67 | 43,674,110 |
| 2021-09-24 | $4.81 | $4.84 | $4.76 | $4.81 | $4.76 | 37,002,350 |
| 2021-09-23 | $4.76 | $4.84 | $4.75 | $4.79 | $4.74 | 41,133,530 |
| 2021-09-22 | $4.78 | $4.81 | $4.72 | $4.73 | $4.68 | 40,076,590 |
| 2021-09-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-09-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.77 | 0 |
| 2021-09-17 | $4.80 | $4.83 | $4.76 | $4.82 | $4.77 | 31,588,420 |
| 2021-09-16 | $4.81 | $4.85 | $4.77 | $4.80 | $4.75 | 46,506,490 |
| 2021-09-15 | $4.77 | $4.85 | $4.76 | $4.82 | $4.77 | 37,463,630 |
| 2021-09-14 | $4.93 | $4.96 | $4.77 | $4.78 | $4.73 | 74,622,190 |
| 2021-09-13 | $4.96 | $5.01 | $4.93 | $4.94 | $4.89 | 55,948,320 |
| 2021-09-10 | $5.00 | $5.10 | $5.00 | $5.01 | $4.96 | 94,480,850 |
| 2021-09-09 | $4.86 | $5.04 | $4.85 | $5.03 | $4.98 | 99,792,730 |
| 2021-09-08 | $4.89 | $4.91 | $4.84 | $4.87 | $4.82 | 58,567,740 |
| 2021-09-07 | $4.86 | $4.91 | $4.82 | $4.88 | $4.83 | 63,020,790 |
| 2021-09-06 | $4.85 | $4.88 | $4.84 | $4.85 | $4.80 | 62,176,740 |
| 2021-09-03 | $4.89 | $4.90 | $4.82 | $4.87 | $4.82 | 75,827,430 |
| 2021-09-02 | $4.88 | $4.94 | $4.79 | $4.89 | $4.84 | 85,056,850 |
| 2021-09-01 | $4.75 | $4.92 | $4.74 | $4.89 | $4.84 | 134,385,950 |
| 2021-08-31 | $4.62 | $4.77 | $4.61 | $4.75 | $4.70 | 144,557,770 |
| 2021-08-30 | $4.61 | $4.61 | $4.51 | $4.54 | $4.49 | 46,491,690 |
| 2021-08-27 | $4.57 | $4.63 | $4.55 | $4.61 | $4.56 | 40,857,340 |
| 2021-08-26 | $4.58 | $4.65 | $4.57 | $4.57 | $4.52 | 43,774,800 |
| 2021-08-25 | $4.47 | $4.62 | $4.45 | $4.60 | $4.55 | 86,519,190 |
| 2021-08-24 | $4.48 | $4.50 | $4.45 | $4.47 | $4.42 | 38,255,110 |
| 2021-08-23 | $4.40 | $4.50 | $4.40 | $4.48 | $4.43 | 49,301,550 |
| 2021-08-20 | $4.48 | $4.49 | $4.38 | $4.40 | $4.35 | 59,156,460 |
| 2021-08-19 | $4.55 | $4.55 | $4.47 | $4.47 | $4.42 | 63,797,350 |
| 2021-08-18 | $4.56 | $4.57 | $4.52 | $4.56 | $4.51 | 42,863,370 |
| 2021-08-17 | $4.56 | $4.62 | $4.54 | $4.58 | $4.53 | 53,411,630 |
| 2021-08-16 | $4.54 | $4.60 | $4.53 | $4.56 | $4.51 | 32,588,290 |
| 2021-08-13 | $4.53 | $4.56 | $4.51 | $4.52 | $4.47 | 25,742,430 |
| 2021-08-12 | $4.60 | $4.61 | $4.53 | $4.54 | $4.49 | 36,257,840 |
| 2021-08-11 | $4.58 | $4.64 | $4.56 | $4.60 | $4.55 | 40,805,340 |
| 2021-08-10 | $4.56 | $4.59 | $4.53 | $4.58 | $4.53 | 30,865,120 |
| 2021-08-09 | $4.50 | $4.58 | $4.46 | $4.56 | $4.51 | 48,420,250 |
| 2021-08-06 | $4.58 | $4.58 | $4.50 | $4.51 | $4.46 | 42,528,750 |
| 2021-08-05 | $4.54 | $4.64 | $4.52 | $4.57 | $4.52 | 63,135,860 |
| 2021-08-04 | $4.66 | $4.67 | $4.52 | $4.55 | $4.50 | 96,502,460 |
| 2021-08-03 | $4.72 | $4.72 | $4.64 | $4.66 | $4.61 | 70,920,600 |
| 2021-08-02 | $4.77 | $4.77 | $4.65 | $4.73 | $4.68 | 90,674,940 |
| 2021-07-30 | $4.87 | $4.87 | $4.79 | $4.81 | $4.76 | 47,898,440 |
| 2021-07-29 | $4.90 | $4.92 | $4.86 | $4.90 | $4.82 | 43,658,550 |
| 2021-07-28 | $4.94 | $5.00 | $4.89 | $4.90 | $4.82 | 65,958,750 |
| 2021-07-27 | $5.08 | $5.11 | $4.93 | $4.95 | $4.87 | 70,232,180 |
| 2021-07-26 | $5.16 | $5.17 | $5.07 | $5.08 | $4.99 | 62,571,960 |
| 2021-07-23 | $5.17 | $5.18 | $5.14 | $5.16 | $5.07 | 27,054,580 |
| 2021-07-22 | $5.17 | $5.19 | $5.15 | $5.17 | $5.08 | 24,898,380 |
| 2021-07-21 | $5.20 | $5.23 | $5.14 | $5.16 | $5.07 | 54,642,690 |
| 2021-07-20 | $5.19 | $5.22 | $5.18 | $5.21 | $5.12 | 22,194,460 |
| 2021-07-19 | $5.21 | $5.23 | $5.16 | $5.22 | $5.13 | 40,215,770 |
| 2021-07-16 | $5.21 | $5.24 | $5.19 | $5.21 | $5.12 | 27,061,820 |
| 2021-07-15 | $5.20 | $5.23 | $5.18 | $5.23 | $5.14 | 28,559,090 |
| 2021-07-14 | $5.26 | $5.27 | $5.18 | $5.20 | $5.11 | 38,330,670 |
| 2021-07-13 | $5.26 | $5.28 | $5.22 | $5.26 | $5.17 | 30,899,610 |
| 2021-07-12 | $5.26 | $5.31 | $5.25 | $5.27 | $5.18 | 42,989,810 |
| 2021-07-09 | $5.26 | $5.32 | $5.24 | $5.25 | $5.16 | 42,648,450 |
| 2021-07-08 | $5.21 | $5.27 | $5.17 | $5.27 | $5.18 | 52,998,920 |
| 2021-07-07 | $5.19 | $5.22 | $5.16 | $5.20 | $5.11 | 39,541,570 |
| 2021-07-06 | $5.18 | $5.21 | $5.14 | $5.20 | $5.11 | 61,220,760 |
| 2021-07-05 | $5.26 | $5.28 | $5.13 | $5.17 | $5.08 | 71,528,580 |
| 2021-07-02 | $5.26 | $5.29 | $5.23 | $5.25 | $5.16 | 43,215,940 |
| 2021-07-01 | $5.30 | $5.31 | $5.26 | $5.26 | $5.17 | 42,952,510 |
| 2021-06-30 | $5.29 | $5.32 | $5.27 | $5.29 | $5.20 | 35,225,610 |
| 2021-06-29 | $5.33 | $5.34 | $5.25 | $5.29 | $5.20 | 70,033,090 |
| 2021-06-28 | $5.43 | $5.44 | $5.31 | $5.33 | $5.24 | 90,522,080 |
| 2021-06-25 | $5.38 | $5.44 | $5.36 | $5.43 | $5.34 | 61,929,750 |
| 2021-06-24 | $5.35 | $5.39 | $5.34 | $5.37 | $5.28 | 67,794,150 |
| 2021-06-23 | $5.39 | $5.42 | $5.34 | $5.36 | $5.27 | 77,519,430 |
| 2021-06-22 | $5.48 | $5.51 | $5.36 | $5.39 | $5.30 | 85,312,810 |
| 2021-06-21 | $5.54 | $5.56 | $5.44 | $5.48 | $5.39 | 87,169,960 |
| 2021-06-18 | $5.59 | $5.60 | $5.53 | $5.56 | $5.47 | 45,124,530 |
| 2021-06-17 | $5.65 | $5.65 | $5.60 | $5.60 | $5.51 | 37,625,860 |
| 2021-06-16 | $5.65 | $5.71 | $5.62 | $5.64 | $5.55 | 43,411,510 |
| 2021-06-15 | $5.81 | $5.82 | $5.63 | $5.68 | $5.58 | 95,367,260 |
| 2021-06-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.69 | 0 |
| 2021-06-11 | $5.81 | $5.88 | $5.76 | $5.79 | $5.69 | 190,154,400 |
| 2021-06-10 | $5.75 | $5.80 | $5.72 | $5.79 | $5.69 | 77,234,310 |
| 2021-06-09 | $5.69 | $5.77 | $5.66 | $5.76 | $5.66 | 83,572,460 |
| 2021-06-08 | $5.65 | $5.73 | $5.60 | $5.70 | $5.60 | 68,299,940 |
| 2021-06-07 | $5.68 | $5.68 | $5.61 | $5.64 | $5.55 | 40,822,880 |
| 2021-06-04 | $5.70 | $5.72 | $5.64 | $5.69 | $5.59 | 46,025,660 |
| 2021-06-03 | $5.65 | $5.72 | $5.65 | $5.70 | $5.60 | 51,317,490 |
| 2021-06-02 | $5.74 | $5.74 | $5.65 | $5.66 | $5.57 | 50,151,550 |
| 2021-06-01 | $5.77 | $5.77 | $5.66 | $5.75 | $5.65 | 70,999,200 |
| 2021-05-31 | $5.77 | $5.78 | $5.68 | $5.78 | $5.68 | 64,504,360 |
| 2021-05-28 | $5.84 | $5.84 | $5.73 | $5.79 | $5.69 | 86,331,300 |
| 2021-05-27 | $5.63 | $5.89 | $5.60 | $5.89 | $5.79 | 248,272,310 |
| 2021-05-26 | $5.60 | $5.61 | $5.57 | $5.61 | $5.52 | 53,812,500 |
| 2021-05-25 | $5.58 | $5.61 | $5.55 | $5.60 | $5.51 | 67,230,360 |
| 2021-05-24 | $5.57 | $5.58 | $5.54 | $5.57 | $5.48 | 33,627,620 |
| 2021-05-21 | $5.61 | $5.61 | $5.54 | $5.57 | $5.48 | 34,429,540 |
| 2021-05-20 | $5.51 | $5.60 | $5.50 | $5.59 | $5.50 | 39,680,920 |
| 2021-05-19 | $5.54 | $5.56 | $5.49 | $5.50 | $5.41 | 42,489,580 |
| 2021-05-18 | $5.58 | $5.59 | $5.52 | $5.53 | $5.44 | 55,553,260 |
| 2021-05-17 | $5.64 | $5.64 | $5.57 | $5.60 | $5.51 | 44,162,730 |
| 2021-05-14 | $5.62 | $5.64 | $5.56 | $5.63 | $5.54 | 46,878,800 |
| 2021-05-13 | $5.60 | $5.64 | $5.60 | $5.61 | $5.52 | 32,479,980 |
| 2021-05-12 | $5.65 | $5.69 | $5.59 | $5.64 | $5.55 | 50,367,470 |
| 2021-05-11 | $5.59 | $5.65 | $5.58 | $5.64 | $5.55 | 29,892,280 |
| 2021-05-10 | $5.65 | $5.65 | $5.57 | $5.61 | $5.52 | 46,496,740 |
| 2021-05-07 | $5.70 | $5.74 | $5.62 | $5.64 | $5.55 | 55,372,000 |
| 2021-05-06 | $5.86 | $5.94 | $5.69 | $5.70 | $5.60 | 66,031,630 |
| 2021-05-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-05-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-04-30 | $5.83 | $5.96 | $5.77 | $5.88 | $5.78 | 65,701,440 |
| 2021-04-29 | $5.75 | $5.97 | $5.72 | $5.88 | $5.78 | 70,466,150 |
| 2021-04-28 | $5.70 | $5.77 | $5.64 | $5.75 | $5.65 | 55,651,230 |
| 2021-04-27 | $5.77 | $5.80 | $5.70 | $5.71 | $5.61 | 35,574,740 |
| 2021-04-26 | $5.90 | $5.95 | $5.78 | $5.79 | $5.69 | 60,832,350 |
| 2021-04-23 | $5.87 | $5.92 | $5.82 | $5.90 | $5.80 | 37,598,700 |
| 2021-04-22 | $5.89 | $5.92 | $5.83 | $5.87 | $5.77 | 52,450,800 |
| 2021-04-21 | $5.88 | $5.93 | $5.84 | $5.88 | $5.78 | 38,031,710 |
| 2021-04-20 | $5.98 | $6.04 | $5.88 | $5.93 | $5.83 | 56,336,440 |
| 2021-04-19 | $5.86 | $6.06 | $5.83 | $5.98 | $5.88 | 83,390,200 |
| 2021-04-16 | $5.76 | $5.86 | $5.74 | $5.81 | $5.71 | 37,820,920 |
| 2021-04-15 | $5.84 | $5.86 | $5.74 | $5.77 | $5.67 | 43,427,830 |
| 2021-04-14 | $5.85 | $5.89 | $5.82 | $5.87 | $5.77 | 32,565,240 |
| 2021-04-13 | $6.08 | $6.08 | $5.84 | $5.86 | $5.76 | 81,048,290 |
| 2021-04-12 | $6.00 | $6.14 | $5.97 | $6.07 | $5.97 | 90,919,200 |
| 2021-04-09 | $6.00 | $6.02 | $5.90 | $6.00 | $5.90 | 56,856,140 |
| 2021-04-08 | $6.02 | $6.09 | $6.00 | $6.01 | $5.91 | 74,076,830 |
| 2021-04-07 | $5.92 | $6.10 | $5.90 | $6.07 | $5.97 | 151,230,120 |
| 2021-04-06 | $5.88 | $5.96 | $5.86 | $5.90 | $5.80 | 82,239,640 |
| 2021-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.78 | 0 |
| 2021-04-02 | $5.81 | $5.90 | $5.79 | $5.88 | $5.78 | 81,940,600 |
| 2021-04-01 | $5.84 | $5.86 | $5.78 | $5.82 | $5.72 | 48,386,370 |
| 2021-03-31 | $5.78 | $5.86 | $5.75 | $5.85 | $5.75 | 68,379,200 |
| 2021-03-30 | $5.76 | $5.87 | $5.73 | $5.78 | $5.68 | 69,742,750 |
| 2021-03-29 | $5.73 | $5.78 | $5.70 | $5.75 | $5.65 | 57,363,430 |
| 2021-03-26 | $5.51 | $5.77 | $5.51 | $5.73 | $5.63 | 119,774,170 |
| 2021-03-25 | $5.48 | $5.56 | $5.48 | $5.52 | $5.43 | 37,973,260 |
| 2021-03-24 | $5.58 | $5.59 | $5.45 | $5.47 | $5.38 | 59,165,990 |
| 2021-03-23 | $5.67 | $5.71 | $5.58 | $5.59 | $5.50 | 47,169,480 |
| 2021-03-22 | $5.64 | $5.70 | $5.63 | $5.67 | $5.57 | 41,877,190 |
| 2021-03-19 | $5.65 | $5.69 | $5.61 | $5.62 | $5.53 | 56,353,660 |
| 2021-03-18 | $5.77 | $5.79 | $5.67 | $5.68 | $5.58 | 72,062,850 |
| 2021-03-17 | $5.86 | $5.86 | $5.74 | $5.76 | $5.66 | 76,332,640 |
| 2021-03-16 | $5.90 | $5.92 | $5.83 | $5.88 | $5.78 | 74,762,050 |
| 2021-03-15 | $5.84 | $5.96 | $5.80 | $5.91 | $5.81 | 159,132,400 |
| 2021-03-12 | $5.71 | $5.78 | $5.69 | $5.77 | $5.67 | 69,258,650 |
| 2021-03-11 | $5.67 | $5.75 | $5.65 | $5.72 | $5.62 | 52,543,570 |
| 2021-03-10 | $5.65 | $5.70 | $5.63 | $5.66 | $5.57 | 43,010,570 |
| 2021-03-09 | $5.63 | $5.77 | $5.61 | $5.65 | $5.56 | 87,405,160 |
| 2021-03-08 | $5.72 | $5.76 | $5.61 | $5.63 | $5.54 | 57,810,670 |
| 2021-03-05 | $5.68 | $5.74 | $5.62 | $5.73 | $5.63 | 59,576,920 |
| 2021-03-04 | $5.70 | $5.76 | $5.69 | $5.71 | $5.61 | 54,002,600 |
| 2021-03-03 | $5.70 | $5.77 | $5.67 | $5.74 | $5.64 | 74,810,030 |
| 2021-03-02 | $5.72 | $5.81 | $5.68 | $5.70 | $5.60 | 59,873,930 |
| 2021-03-01 | $5.71 | $5.76 | $5.61 | $5.71 | $5.61 | 74,585,200 |
| 2021-02-26 | $5.70 | $5.77 | $5.66 | $5.68 | $5.58 | 65,712,430 |
| 2021-02-25 | $5.76 | $5.88 | $5.72 | $5.80 | $5.70 | 84,751,520 |
| 2021-02-24 | $5.74 | $5.85 | $5.67 | $5.73 | $5.63 | 80,773,590 |
| 2021-02-23 | $5.81 | $5.94 | $5.77 | $5.79 | $5.69 | 103,365,530 |
| 2021-02-22 | $5.83 | $5.88 | $5.69 | $5.80 | $5.70 | 152,313,600 |
| 2021-02-19 | $5.45 | $5.92 | $5.44 | $5.87 | $5.77 | 267,527,610 |
| 2021-02-18 | $5.60 | $5.62 | $5.43 | $5.44 | $5.35 | 86,412,260 |
| 2021-02-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2021-02-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2021-02-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2021-02-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2021-02-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2021-02-10 | $5.34 | $5.64 | $5.31 | $5.46 | $5.37 | 85,295,970 |
| 2021-02-09 | $5.24 | $5.31 | $5.20 | $5.28 | $5.19 | 41,635,040 |
| 2021-02-08 | $5.19 | $5.24 | $5.16 | $5.23 | $5.14 | 41,848,700 |
| 2021-02-05 | $5.16 | $5.21 | $5.14 | $5.17 | $5.08 | 30,175,290 |
| 2021-02-04 | $5.16 | $5.21 | $5.12 | $5.18 | $5.09 | 32,162,050 |
| 2021-02-03 | $5.28 | $5.28 | $5.16 | $5.16 | $5.07 | 50,022,480 |
| 2021-02-02 | $5.31 | $5.32 | $5.26 | $5.28 | $5.19 | 32,028,030 |
| 2021-02-01 | $5.36 | $5.36 | $5.30 | $5.31 | $5.22 | 41,480,630 |
| 2021-01-29 | $5.39 | $5.47 | $5.34 | $5.39 | $5.30 | 43,477,870 |
| 2021-01-28 | $5.48 | $5.49 | $5.37 | $5.40 | $5.31 | 46,034,780 |
| 2021-01-27 | $5.49 | $5.53 | $5.45 | $5.45 | $5.36 | 46,104,100 |
| 2021-01-26 | $5.49 | $5.55 | $5.44 | $5.49 | $5.40 | 39,622,880 |
| 2021-01-25 | $5.65 | $5.65 | $5.51 | $5.51 | $5.42 | 72,656,440 |
| 2021-01-22 | $5.55 | $5.79 | $5.51 | $5.67 | $5.57 | 123,686,370 |
| 2021-01-21 | $5.48 | $5.58 | $5.48 | $5.55 | $5.46 | 53,822,750 |
| 2021-01-20 | $5.51 | $5.59 | $5.48 | $5.51 | $5.42 | 46,893,290 |
| 2021-01-19 | $5.51 | $5.56 | $5.46 | $5.52 | $5.43 | 46,072,590 |
| 2021-01-18 | $5.57 | $5.59 | $5.50 | $5.51 | $5.42 | 41,355,240 |
| 2021-01-15 | $5.53 | $5.68 | $5.45 | $5.59 | $5.50 | 82,425,460 |
| 2021-01-14 | $5.48 | $5.70 | $5.43 | $5.58 | $5.49 | 87,493,060 |
| 2021-01-13 | $5.43 | $5.55 | $5.32 | $5.52 | $5.43 | 78,370,380 |
| 2021-01-12 | $5.48 | $5.51 | $5.42 | $5.45 | $5.36 | 63,207,610 |
| 2021-01-11 | $5.55 | $5.56 | $5.50 | $5.50 | $5.41 | 52,092,740 |
| 2021-01-08 | $5.56 | $5.59 | $5.54 | $5.57 | $5.48 | 35,044,890 |
| 2021-01-07 | $5.66 | $5.66 | $5.55 | $5.59 | $5.50 | 56,020,540 |
| 2021-01-06 | $5.57 | $5.78 | $5.55 | $5.68 | $5.58 | 74,410,400 |
| 2021-01-05 | $5.61 | $5.61 | $5.54 | $5.60 | $5.51 | 57,800,970 |
| 2021-01-04 | $5.67 | $5.67 | $5.59 | $5.63 | $5.54 | 40,251,250 |
| 2021-01-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2020-12-31 | $5.57 | $5.69 | $5.55 | $5.66 | $5.57 | 42,785,300 |
| 2020-12-30 | $5.58 | $5.58 | $5.53 | $5.57 | $5.48 | 22,296,960 |
| 2020-12-29 | $5.55 | $5.59 | $5.53 | $5.56 | $5.47 | 20,469,700 |
| 2020-12-28 | $5.66 | $5.66 | $5.54 | $5.55 | $5.46 | 54,336,030 |
| 2020-12-25 | $5.61 | $5.66 | $5.61 | $5.66 | $5.57 | 15,854,260 |
| 2020-12-24 | $5.69 | $5.69 | $5.62 | $5.62 | $5.53 | 26,479,200 |
| 2020-12-23 | $5.76 | $5.76 | $5.67 | $5.69 | $5.59 | 28,532,480 |
| 2020-12-22 | $5.76 | $5.80 | $5.73 | $5.73 | $5.63 | 36,177,200 |
| 2020-12-21 | $5.78 | $5.79 | $5.72 | $5.78 | $5.68 | 28,449,970 |
| 2020-12-18 | $5.74 | $5.80 | $5.72 | $5.79 | $5.69 | 29,132,990 |
| 2020-12-17 | $5.71 | $5.75 | $5.66 | $5.75 | $5.65 | 25,045,080 |
| 2020-12-16 | $5.67 | $5.74 | $5.65 | $5.73 | $5.63 | 29,707,450 |
| 2020-12-15 | $5.66 | $5.67 | $5.61 | $5.65 | $5.56 | 27,759,160 |
| 2020-12-14 | $5.70 | $5.70 | $5.65 | $5.67 | $5.57 | 30,255,610 |
| 2020-12-11 | $5.70 | $5.72 | $5.65 | $5.67 | $5.57 | 28,869,760 |
| 2020-12-10 | $5.71 | $5.73 | $5.68 | $5.70 | $5.60 | 21,539,940 |
| 2020-12-09 | $5.76 | $5.78 | $5.72 | $5.72 | $5.62 | 32,077,080 |
| 2020-12-08 | $5.84 | $5.85 | $5.77 | $5.77 | $5.67 | 30,685,720 |
| 2020-12-07 | $5.89 | $5.89 | $5.81 | $5.83 | $5.73 | 41,630,600 |
| 2020-12-04 | $5.95 | $5.98 | $5.86 | $5.91 | $5.81 | 49,815,540 |
| 2020-12-03 | $5.85 | $6.05 | $5.82 | $5.97 | $5.87 | 97,692,760 |
| 2020-12-02 | $5.87 | $5.90 | $5.83 | $5.85 | $5.75 | 43,164,410 |
| 2020-12-01 | $5.77 | $5.86 | $5.76 | $5.86 | $5.76 | 56,748,890 |
| 2020-11-30 | $5.75 | $5.83 | $5.75 | $5.80 | $5.70 | 72,055,630 |
| 2020-11-27 | $5.70 | $5.73 | $5.67 | $5.73 | $5.63 | 25,679,800 |
| 2020-11-26 | $5.73 | $5.73 | $5.66 | $5.69 | $5.59 | 28,009,390 |
| 2020-11-25 | $5.77 | $5.83 | $5.72 | $5.73 | $5.63 | 39,102,370 |
| 2020-11-24 | $5.77 | $5.78 | $5.73 | $5.74 | $5.64 | 26,712,310 |
| 2020-11-23 | $5.75 | $5.79 | $5.71 | $5.79 | $5.69 | 48,089,000 |
| 2020-11-20 | $5.79 | $5.81 | $5.77 | $5.78 | $5.68 | 28,379,610 |
| 2020-11-19 | $5.87 | $5.88 | $5.80 | $5.81 | $5.71 | 39,051,080 |
| 2020-11-18 | $5.85 | $5.89 | $5.81 | $5.87 | $5.77 | 44,339,820 |
| 2020-11-17 | $5.80 | $5.91 | $5.79 | $5.87 | $5.77 | 61,903,700 |
| 2020-11-16 | $5.74 | $5.83 | $5.71 | $5.81 | $5.71 | 40,869,190 |
| 2020-11-13 | $5.76 | $5.78 | $5.70 | $5.73 | $5.63 | 34,266,940 |
| 2020-11-12 | $5.74 | $5.82 | $5.70 | $5.79 | $5.69 | 36,471,730 |
| 2020-11-11 | $5.73 | $5.78 | $5.66 | $5.74 | $5.64 | 50,628,610 |
| 2020-11-10 | $5.89 | $5.93 | $5.77 | $5.78 | $5.68 | 97,314,970 |
| 2020-11-09 | $5.74 | $5.74 | $5.70 | $5.72 | $5.62 | 46,979,800 |
| 2020-11-06 | $5.66 | $5.73 | $5.63 | $5.70 | $5.60 | 45,285,030 |
| 2020-11-05 | $5.64 | $5.66 | $5.61 | $5.66 | $5.57 | 35,369,560 |
| 2020-11-04 | $5.60 | $5.63 | $5.58 | $5.62 | $5.53 | 29,115,050 |
| 2020-11-03 | $5.54 | $5.65 | $5.52 | $5.62 | $5.53 | 36,106,560 |
| 2020-11-02 | $5.57 | $5.59 | $5.51 | $5.54 | $5.45 | 36,873,320 |
| 2020-10-30 | $5.59 | $5.64 | $5.55 | $5.58 | $5.49 | 34,700,370 |
| 2020-10-29 | $5.59 | $5.61 | $5.56 | $5.59 | $5.50 | 33,749,860 |
| 2020-10-28 | $5.72 | $5.72 | $5.60 | $5.65 | $5.56 | 40,587,550 |
| 2020-10-27 | $5.72 | $5.75 | $5.68 | $5.72 | $5.62 | 49,926,520 |
| 2020-10-26 | $5.65 | $5.79 | $5.61 | $5.77 | $5.67 | 132,295,680 |
| 2020-10-23 | $5.52 | $5.57 | $5.52 | $5.55 | $5.46 | 37,431,730 |
| 2020-10-22 | $5.54 | $5.55 | $5.50 | $5.53 | $5.44 | 41,721,260 |
| 2020-10-21 | $5.66 | $5.67 | $5.54 | $5.56 | $5.47 | 78,126,330 |
| 2020-10-20 | $5.74 | $5.74 | $5.63 | $5.66 | $5.57 | 58,437,170 |
| 2020-10-19 | $5.73 | $5.77 | $5.72 | $5.74 | $5.64 | 32,930,960 |
| 2020-10-16 | $5.77 | $5.78 | $5.73 | $5.73 | $5.63 | 50,667,650 |
| 2020-10-15 | $5.82 | $5.83 | $5.78 | $5.78 | $5.68 | 50,805,630 |
| 2020-10-14 | $5.86 | $5.87 | $5.82 | $5.83 | $5.73 | 37,450,720 |
| 2020-10-13 | $5.90 | $5.90 | $5.85 | $5.87 | $5.77 | 37,554,630 |
| 2020-10-12 | $5.87 | $5.94 | $5.84 | $5.91 | $5.81 | 73,184,200 |
| 2020-10-09 | $5.90 | $5.94 | $5.84 | $5.86 | $5.76 | 60,264,900 |
| 2020-10-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2020-10-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2020-10-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2020-10-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2020-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2020-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.75 | 0 |
| 2020-09-30 | $5.84 | $5.88 | $5.83 | $5.85 | $5.75 | 35,785,480 |
| 2020-09-29 | $5.86 | $5.87 | $5.81 | $5.83 | $5.73 | 45,196,010 |
| 2020-09-28 | $5.97 | $5.98 | $5.81 | $5.84 | $5.74 | 81,171,730 |
| 2020-09-25 | $6.08 | $6.09 | $5.95 | $5.96 | $5.86 | 80,534,670 |
| 2020-09-24 | $6.11 | $6.13 | $6.07 | $6.07 | $5.97 | 47,619,240 |
| 2020-09-23 | $6.14 | $6.15 | $6.12 | $6.12 | $6.02 | 28,358,280 |
| 2020-09-22 | $6.16 | $6.20 | $6.12 | $6.13 | $6.03 | 44,658,540 |
| 2020-09-21 | $6.20 | $6.22 | $6.17 | $6.18 | $6.08 | 30,875,620 |
| 2020-09-18 | $6.15 | $6.20 | $6.14 | $6.19 | $6.09 | 53,857,810 |
| 2020-09-17 | $6.19 | $6.19 | $6.13 | $6.15 | $6.05 | 37,691,530 |
| 2020-09-16 | $6.16 | $6.22 | $6.14 | $6.19 | $6.09 | 54,180,060 |
| 2020-09-15 | $6.16 | $6.18 | $6.13 | $6.16 | $6.06 | 31,435,360 |
| 2020-09-14 | $6.14 | $6.18 | $6.13 | $6.16 | $6.06 | 36,219,100 |
| 2020-09-11 | $6.13 | $6.14 | $6.10 | $6.14 | $6.04 | 41,882,040 |
| 2020-09-10 | $6.17 | $6.18 | $6.12 | $6.14 | $6.04 | 52,076,360 |
| 2020-09-09 | $6.18 | $6.20 | $6.14 | $6.15 | $6.05 | 71,092,140 |
| 2020-09-08 | $6.21 | $6.22 | $6.18 | $6.21 | $6.11 | 48,631,850 |
| 2020-09-07 | $6.18 | $6.25 | $6.17 | $6.21 | $6.11 | 67,657,390 |
| 2020-09-04 | $6.15 | $6.19 | $6.15 | $6.19 | $6.09 | 52,658,860 |
| 2020-09-03 | $6.19 | $6.20 | $6.17 | $6.18 | $6.08 | 43,568,580 |
| 2020-09-02 | $6.21 | $6.22 | $6.18 | $6.20 | $6.10 | 50,472,420 |
| 2020-09-01 | $6.22 | $6.24 | $6.19 | $6.20 | $6.10 | 42,074,680 |
| 2020-08-31 | $6.22 | $6.27 | $6.21 | $6.23 | $6.13 | 98,474,650 |
| 2020-08-28 | $6.18 | $6.22 | $6.17 | $6.22 | $6.12 | 66,698,320 |
| 2020-08-27 | $6.18 | $6.22 | $6.17 | $6.21 | $6.11 | 42,154,660 |
| 2020-08-26 | $6.21 | $6.24 | $6.17 | $6.18 | $6.08 | 60,165,520 |
| 2020-08-25 | $6.24 | $6.26 | $6.20 | $6.22 | $6.12 | 56,462,490 |
| 2020-08-24 | $6.28 | $6.28 | $6.23 | $6.24 | $6.14 | 50,628,140 |
| 2020-08-21 | $6.26 | $6.28 | $6.23 | $6.26 | $6.16 | 58,713,070 |
| 2020-08-20 | $6.28 | $6.32 | $6.24 | $6.25 | $6.15 | 55,027,740 |
| 2020-08-19 | $6.31 | $6.35 | $6.27 | $6.29 | $6.18 | 70,911,410 |
| 2020-08-18 | $6.38 | $6.39 | $6.33 | $6.36 | $6.20 | 76,799,250 |
| 2020-08-17 | $6.32 | $6.42 | $6.29 | $6.40 | $6.24 | 143,363,200 |
| 2020-08-14 | $6.31 | $6.32 | $6.26 | $6.31 | $6.16 | 66,882,010 |
| 2020-08-13 | $6.36 | $6.40 | $6.27 | $6.29 | $6.14 | 119,133,700 |
| 2020-08-12 | $6.19 | $6.38 | $6.18 | $6.30 | $6.15 | 166,394,500 |
| 2020-08-11 | $6.24 | $6.28 | $6.20 | $6.21 | $6.06 | 82,851,310 |
| 2020-08-10 | $6.18 | $6.28 | $6.17 | $6.25 | $6.10 | 92,357,940 |
| 2020-08-07 | $6.20 | $6.24 | $6.17 | $6.20 | $6.05 | 69,019,330 |
| 2020-08-06 | $6.24 | $6.24 | $6.18 | $6.22 | $6.07 | 74,205,130 |
| 2020-08-05 | $6.26 | $6.27 | $6.20 | $6.24 | $6.09 | 67,879,340 |
| 2020-08-04 | $6.28 | $6.31 | $6.22 | $6.28 | $6.13 | 100,093,610 |
| 2020-08-03 | $6.21 | $6.28 | $6.20 | $6.27 | $6.12 | 109,456,510 |
| 2020-07-31 | $6.18 | $6.22 | $6.17 | $6.20 | $6.05 | 63,515,410 |
| 2020-07-30 | $6.24 | $6.24 | $6.19 | $6.20 | $6.05 | 61,420,040 |
| 2020-07-29 | $6.20 | $6.25 | $6.18 | $6.24 | $6.09 | 72,745,990 |
| 2020-07-28 | $6.24 | $6.25 | $6.18 | $6.20 | $6.05 | 46,253,110 |
| 2020-07-27 | $6.16 | $6.27 | $6.12 | $6.22 | $6.07 | 80,104,080 |
| 2020-07-24 | $6.21 | $6.23 | $6.12 | $6.15 | $6.00 | 120,932,550 |
| 2020-07-23 | $6.24 | $6.28 | $6.18 | $6.23 | $6.08 | 108,026,630 |
| 2020-07-22 | $6.28 | $6.36 | $6.25 | $6.28 | $6.13 | 119,314,040 |
| 2020-07-21 | $6.31 | $6.32 | $6.24 | $6.30 | $6.15 | 97,659,220 |
| 2020-07-20 | $6.23 | $6.34 | $6.19 | $6.32 | $6.17 | 153,367,370 |
| 2020-07-17 | $6.27 | $6.27 | $6.15 | $6.20 | $6.05 | 192,125,050 |
| 2020-07-16 | $6.50 | $6.51 | $6.24 | $6.26 | $6.11 | 540,028,280 |
| 2020-07-15 | $6.89 | $6.89 | $6.66 | $6.68 | $6.52 | 146,251,340 |
| 2020-07-14 | $6.71 | $6.96 | $6.68 | $6.90 | $6.73 | 216,021,850 |
| 2020-07-13 | $6.66 | $6.79 | $6.66 | $6.73 | $6.56 | 141,111,350 |
| 2020-07-10 | $6.80 | $6.81 | $6.64 | $6.66 | $6.50 | 159,748,760 |
| 2020-07-09 | $6.81 | $7.00 | $6.73 | $6.90 | $6.73 | 209,485,600 |
| 2020-07-08 | $6.71 | $6.80 | $6.63 | $6.77 | $6.60 | 160,732,980 |
| 2020-07-07 | $6.88 | $7.04 | $6.72 | $6.72 | $6.56 | 246,544,840 |
| 2020-07-06 | $6.63 | $6.93 | $6.57 | $6.88 | $6.71 | 308,889,910 |
| 2020-07-03 | $6.46 | $6.57 | $6.41 | $6.54 | $6.38 | 146,512,490 |
| 2020-07-02 | $6.29 | $6.47 | $6.28 | $6.45 | $6.29 | 117,569,110 |
| 2020-07-01 | $6.23 | $6.34 | $6.21 | $6.30 | $6.15 | 48,714,250 |
| 2020-06-30 | $6.21 | $6.26 | $6.21 | $6.23 | $6.08 | 27,075,860 |
| 2020-06-29 | $6.26 | $6.27 | $6.18 | $6.20 | $6.05 | 48,324,840 |
| 2020-06-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.13 | 0 |
| 2020-06-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.13 | 0 |
| 2020-06-24 | $6.28 | $6.29 | $6.25 | $6.28 | $6.13 | 29,180,990 |
| 2020-06-23 | $6.30 | $6.33 | $6.26 | $6.26 | $6.11 | 35,328,810 |
| 2020-06-22 | $6.33 | $6.34 | $6.29 | $6.32 | $6.17 | 40,598,050 |
| 2020-06-19 | $6.28 | $6.37 | $6.28 | $6.36 | $6.20 | 87,061,080 |
| 2020-06-18 | $6.23 | $6.28 | $6.20 | $6.26 | $6.11 | 39,005,740 |
| 2020-06-17 | $6.26 | $6.26 | $6.18 | $6.23 | $6.08 | 55,899,590 |
| 2020-06-16 | $6.27 | $6.30 | $6.23 | $6.29 | $6.14 | 58,098,480 |
| 2020-06-15 | $6.35 | $6.42 | $6.24 | $6.24 | $6.09 | 118,193,630 |
| 2020-06-12 | $6.37 | $6.55 | $6.34 | $6.35 | $6.19 | 106,346,210 |
| 2020-06-11 | $6.60 | $6.66 | $6.46 | $6.49 | $6.33 | 89,236,030 |
| 2020-06-10 | $6.56 | $6.72 | $6.52 | $6.63 | $6.47 | 98,083,180 |
| 2020-06-09 | $6.66 | $6.66 | $6.51 | $6.57 | $6.41 | 98,108,210 |
| 2020-06-08 | $6.44 | $6.74 | $6.43 | $6.66 | $6.50 | 194,416,810 |
| 2020-06-05 | $6.38 | $6.44 | $6.33 | $6.42 | $6.26 | 69,704,120 |
| 2020-06-04 | $6.38 | $6.41 | $6.31 | $6.37 | $6.21 | 48,451,680 |
| 2020-06-03 | $6.32 | $6.44 | $6.31 | $6.34 | $6.18 | 63,290,300 |
| 2020-06-02 | $6.35 | $6.38 | $6.29 | $6.32 | $6.17 | 55,103,430 |
| 2020-06-01 | $6.25 | $6.34 | $6.23 | $6.31 | $6.16 | 66,968,010 |
| 2020-05-29 | $6.25 | $6.25 | $6.13 | $6.21 | $6.06 | 43,286,230 |
| 2020-05-28 | $6.19 | $6.38 | $6.17 | $6.28 | $6.13 | 76,280,120 |
| 2020-05-27 | $6.24 | $6.25 | $6.17 | $6.20 | $6.05 | 27,320,270 |
| 2020-05-26 | $6.22 | $6.27 | $6.20 | $6.23 | $6.08 | 29,082,710 |
| 2020-05-25 | $6.12 | $6.26 | $6.05 | $6.23 | $6.08 | 48,926,280 |
| 2020-05-22 | $6.15 | $6.16 | $6.08 | $6.12 | $5.97 | 42,319,400 |
| 2020-05-21 | $6.23 | $6.25 | $6.14 | $6.16 | $6.01 | 38,561,980 |
| 2020-05-20 | $6.26 | $6.27 | $6.20 | $6.22 | $6.07 | 33,129,960 |
| 2020-05-19 | $6.28 | $6.32 | $6.24 | $6.28 | $6.13 | 34,379,040 |
| 2020-05-18 | $6.25 | $6.25 | $6.20 | $6.23 | $6.08 | 35,314,010 |
| 2020-05-15 | $6.29 | $6.31 | $6.24 | $6.25 | $6.10 | 35,017,160 |
| 2020-05-14 | $6.33 | $6.36 | $6.27 | $6.27 | $6.12 | 52,360,780 |
| 2020-05-13 | $6.27 | $6.43 | $6.27 | $6.38 | $6.22 | 55,854,520 |
| 2020-05-12 | $6.35 | $6.35 | $6.28 | $6.31 | $6.16 | 47,570,830 |
| 2020-05-11 | $6.45 | $6.45 | $6.33 | $6.36 | $6.20 | 61,586,450 |
| 2020-05-08 | $6.36 | $6.46 | $6.34 | $6.41 | $6.25 | 70,384,180 |
| 2020-05-07 | $6.37 | $6.37 | $6.30 | $6.36 | $6.20 | 55,393,290 |
| 2020-05-06 | $6.35 | $6.41 | $6.28 | $6.40 | $6.24 | 108,873,690 |
| 2020-05-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 0 |
| 2020-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 0 |
| 2020-05-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.34 | 0 |
| 2020-04-30 | $6.53 | $6.64 | $6.41 | $6.50 | $6.34 | 199,121,000 |
| 2020-04-29 | $6.05 | $6.45 | $6.04 | $6.35 | $6.19 | 178,279,360 |
| 2020-04-28 | $6.09 | $6.10 | $5.93 | $6.03 | $5.88 | 52,363,310 |
| 2020-04-27 | $6.11 | $6.14 | $6.08 | $6.10 | $5.95 | 29,758,820 |
| 2020-04-24 | $6.16 | $6.16 | $6.08 | $6.11 | $5.96 | 47,984,720 |
| 2020-04-23 | $6.18 | $6.18 | $6.14 | $6.15 | $6.00 | 36,915,260 |
| 2020-04-22 | $6.16 | $6.18 | $6.13 | $6.17 | $6.02 | 33,335,450 |
| 2020-04-21 | $6.23 | $6.24 | $6.15 | $6.18 | $6.03 | 58,648,570 |
| 2020-04-20 | $6.28 | $6.28 | $6.23 | $6.26 | $6.11 | 45,388,810 |
| 2020-04-17 | $6.28 | $6.35 | $6.21 | $6.28 | $6.13 | 86,420,580 |
| 2020-04-16 | $6.25 | $6.35 | $6.23 | $6.25 | $6.10 | 63,622,510 |
| 2020-04-15 | $6.27 | $6.29 | $6.22 | $6.23 | $6.08 | 36,319,440 |
| 2020-04-14 | $6.23 | $6.27 | $6.22 | $6.27 | $6.12 | 35,844,310 |
| 2020-04-13 | $6.22 | $6.24 | $6.19 | $6.21 | $6.06 | 36,311,080 |
| 2020-04-10 | $6.36 | $6.36 | $6.23 | $6.25 | $6.10 | 59,262,480 |
| 2020-04-09 | $6.41 | $6.43 | $6.35 | $6.36 | $6.20 | 58,120,190 |
| 2020-04-08 | $6.27 | $6.43 | $6.24 | $6.39 | $6.23 | 93,935,270 |
| 2020-04-07 | $6.26 | $6.34 | $6.23 | $6.31 | $6.16 | 91,263,350 |
| 2020-04-06 | $6.18 | $6.18 | $6.18 | $6.18 | $6.03 | 0 |
| 2020-04-03 | $6.22 | $6.23 | $6.17 | $6.18 | $6.03 | 40,877,100 |
| 2020-04-02 | $6.16 | $6.24 | $6.12 | $6.24 | $6.09 | 66,251,350 |
| 2020-04-01 | $6.19 | $6.28 | $6.15 | $6.19 | $6.04 | 50,290,150 |
| 2020-03-31 | $6.27 | $6.28 | $6.19 | $6.20 | $6.05 | 42,548,560 |
| 2020-03-30 | $6.25 | $6.26 | $6.20 | $6.22 | $6.07 | 58,136,330 |
| 2020-03-27 | $6.46 | $6.48 | $6.34 | $6.35 | $6.19 | 77,467,990 |
| 2020-03-26 | $6.37 | $6.55 | $6.31 | $6.40 | $6.24 | 105,365,890 |
| 2020-03-25 | $6.37 | $6.50 | $6.29 | $6.45 | $6.29 | 147,622,330 |
| 2020-03-24 | $6.18 | $6.27 | $6.08 | $6.24 | $6.09 | 98,338,980 |
| 2020-03-23 | $6.17 | $6.21 | $6.08 | $6.08 | $5.93 | 82,958,040 |
| 2020-03-20 | $6.27 | $6.33 | $6.20 | $6.33 | $6.17 | 83,334,970 |
| 2020-03-19 | $6.25 | $6.30 | $6.11 | $6.23 | $6.08 | 113,591,140 |
| 2020-03-18 | $6.42 | $6.50 | $6.30 | $6.30 | $6.15 | 86,107,330 |
| 2020-03-17 | $6.50 | $6.60 | $6.25 | $6.39 | $6.23 | 109,606,290 |
| 2020-03-16 | $6.75 | $6.77 | $6.44 | $6.50 | $6.34 | 124,221,690 |
| 2020-03-13 | $6.53 | $6.79 | $6.45 | $6.69 | $6.53 | 133,264,830 |
| 2020-03-12 | $6.81 | $6.87 | $6.76 | $6.79 | $6.62 | 117,269,840 |
| 2020-03-11 | $6.92 | $7.14 | $6.87 | $6.94 | $6.77 | 166,856,670 |
| 2020-03-10 | $6.80 | $6.96 | $6.70 | $6.93 | $6.76 | 151,128,710 |
| 2020-03-09 | $6.90 | $6.95 | $6.86 | $6.88 | $6.71 | 139,386,050 |
| 2020-03-06 | $7.07 | $7.08 | $7.00 | $7.03 | $6.86 | 155,505,920 |
| 2020-03-05 | $7.04 | $7.22 | $6.94 | $7.17 | $6.99 | 272,828,860 |
| 2020-03-04 | $6.97 | $6.97 | $6.88 | $6.96 | $6.79 | 132,375,610 |
| 2020-03-03 | $7.13 | $7.17 | $7.00 | $7.02 | $6.85 | 187,288,970 |
| 2020-03-02 | $6.86 | $7.10 | $6.86 | $7.07 | $6.90 | 168,503,760 |
| 2020-02-28 | $6.95 | $7.00 | $6.80 | $6.87 | $6.70 | 232,032,270 |
| 2020-02-27 | $7.09 | $7.18 | $7.06 | $7.09 | $6.92 | 162,205,270 |
| 2020-02-26 | $7.09 | $7.35 | $7.05 | $7.14 | $6.96 | 246,882,920 |
| 2020-02-25 | $7.11 | $7.20 | $7.01 | $7.19 | $7.01 | 271,953,730 |
| 2020-02-24 | $7.42 | $7.42 | $7.28 | $7.30 | $7.12 | 365,754,810 |
| 2020-02-21 | $7.60 | $7.75 | $7.51 | $7.53 | $7.35 | 303,005,620 |
| 2020-02-20 | $7.45 | $7.60 | $7.40 | $7.60 | $7.41 | 294,145,620 |
| 2020-02-19 | $7.62 | $7.67 | $7.40 | $7.45 | $7.27 | 364,079,160 |
| 2020-02-18 | $7.31 | $7.80 | $7.22 | $7.71 | $7.52 | 537,211,860 |
| 2020-02-17 | $7.23 | $7.36 | $7.22 | $7.30 | $7.12 | 292,830,880 |
| 2020-02-14 | $7.40 | $7.45 | $7.21 | $7.30 | $7.12 | 256,396,110 |
| 2020-02-13 | $7.64 | $7.72 | $7.40 | $7.46 | $7.28 | 246,961,690 |
| 2020-02-12 | $7.51 | $7.73 | $7.40 | $7.63 | $7.44 | 290,865,130 |
| 2020-02-11 | $7.79 | $7.88 | $7.54 | $7.57 | $7.38 | 324,546,430 |
| 2020-02-10 | $7.58 | $8.22 | $7.53 | $7.78 | $7.59 | 472,068,840 |
| 2020-02-07 | $7.28 | $7.96 | $7.22 | $7.73 | $7.54 | 492,226,110 |
| 2020-02-06 | $7.28 | $7.43 | $7.11 | $7.36 | $7.18 | 375,677,540 |
| 2020-02-05 | $6.67 | $7.38 | $6.63 | $7.30 | $7.12 | 483,519,350 |
| 2020-02-04 | $6.00 | $6.95 | $6.00 | $6.81 | $6.64 | 466,617,030 |
| 2020-02-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.19 | 137,197,800 |
| 2020-01-31 | $7.05 | $7.05 | $7.05 | $7.05 | $6.88 | 0 |
| 2020-01-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.88 | 0 |
| 2020-01-29 | $7.05 | $7.05 | $7.05 | $7.05 | $6.88 | 0 |
| 2020-01-28 | $7.05 | $7.05 | $7.05 | $7.05 | $6.88 | 0 |
| 2020-01-27 | $7.05 | $7.05 | $7.05 | $7.05 | $6.88 | 0 |
| 2020-01-24 | $7.05 | $7.05 | $7.05 | $7.05 | $6.88 | 0 |
| 2020-01-23 | $7.17 | $7.17 | $6.73 | $7.05 | $6.88 | 483,174,530 |
| 2020-01-22 | $7.30 | $7.55 | $7.24 | $7.32 | $7.14 | 501,749,430 |
| 2020-01-21 | $7.50 | $7.96 | $7.11 | $7.68 | $7.49 | 910,793,650 |
| 2020-01-20 | $6.73 | $7.32 | $6.72 | $7.32 | $7.14 | 665,544,830 |
| 2020-01-17 | $6.85 | $6.86 | $6.50 | $6.65 | $6.49 | 738,117,310 |
| 2020-01-16 | $5.86 | $6.99 | $5.86 | $6.77 | $6.60 | 1,414,718,450 |