GF Fund Management Company Ltd (159938) Exchange: SHE
Data as of July 17, 2025
$0.63 ($0.00) 0.00%
GF Fund Management Company Ltd - Daily Information
Click for more stock information on GF Fund Management Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $0.63 |
Previous Close | $0.63 |
High | $0.63 |
Low | $0.63 |
Adjusted Open | $0.63 |
Previous Adjusted Close | $0.63 |
Adjusted High | $0.63 |
Adjusted Low | $0.63 |
About GF Fund Management Company Ltd (159938)
GF Fund Management Co Ltd
Invest in GF Fund Management Company Ltd (159938)
Historical Stock Data for GF Fund Management Company Ltd (159938)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-27 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 65,650,710 |
2025-06-26 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 42,638,200 |
2025-06-25 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 43,143,400 |
2025-06-24 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 30,782,500 |
2025-06-23 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 51,553,600 |
2025-06-20 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 28,594,300 |
2025-06-19 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 53,178,200 |
2025-06-18 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 40,569,700 |
2025-06-17 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 62,465,000 |
2025-06-13 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 52,053,100 |
2025-06-12 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 57,848,900 |
2025-06-11 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 45,034,100 |
2025-06-10 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 63,843,900 |
2025-06-09 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 60,660,500 |
2025-06-06 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 31,715,600 |
2025-06-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 35,706,000 |
2025-06-04 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 47,778,000 |
2025-06-03 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 76,881,800 |
2025-05-30 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 81,720,600 |
2025-05-29 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 104,614,500 |
2025-05-28 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 32,188,400 |
2025-05-27 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 34,219,400 |
2025-05-26 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 41,739,600 |
2025-05-23 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 43,698,600 |
2025-05-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 38,782,600 |
2025-05-21 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 43,783,700 |
2025-05-20 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 52,138,700 |
2025-05-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 18,276,300 |
2025-05-16 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 32,823,200 |
2025-05-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 33,730,600 |
2025-05-14 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 59,575,300 |
2025-05-13 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 116,779,900 |
2025-05-12 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 37,900,500 |
2025-05-09 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 37,794,800 |
2025-05-08 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 39,714,700 |
2025-05-07 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 49,372,420 |
2025-05-06 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 32,313,300 |
2025-04-30 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 34,021,400 |
2025-04-29 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 25,585,100 |
2025-04-28 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 44,141,400 |
2025-04-25 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 29,468,700 |
2025-04-24 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 26,949,200 |
2025-04-23 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 35,983,400 |
2025-04-22 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 53,208,100 |
2025-04-21 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 52,973,600 |
2025-04-18 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 30,314,800 |
2025-04-17 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 81,067,100 |
2025-04-16 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 53,373,700 |
2025-04-15 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 38,442,900 |
2025-04-14 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 317,402,480 |
2025-04-11 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 39,727,400 |
2025-04-10 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 50,909,000 |
2025-04-09 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 66,109,000 |
2025-04-08 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 108,536,100 |
2025-04-07 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 129,366,600 |
2025-04-03 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 40,643,900 |
2025-04-02 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 40,533,900 |
2025-04-01 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 92,280,500 |
2025-03-31 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 45,638,700 |
2025-03-28 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 58,478,900 |
2025-03-27 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 60,881,200 |
2025-03-26 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 52,443,400 |
2025-03-25 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 37,319,700 |
2025-03-24 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 46,360,600 |
2025-03-21 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 77,267,000 |
2025-03-20 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 48,007,700 |
2025-03-19 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 61,599,400 |
2025-03-18 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 132,030,600 |
2025-03-17 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 70,372,100 |
2025-03-14 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 62,842,500 |
2025-03-13 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 52,051,900 |
2025-03-12 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 55,204,800 |
2025-03-11 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 34,998,800 |
2025-03-10 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 43,717,100 |
2025-03-07 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 46,980,500 |
2025-03-06 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 65,491,200 |
2025-03-05 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 53,967,600 |
2025-03-04 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 39,400,500 |
2025-03-03 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 44,071,600 |
2025-02-28 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 65,242,200 |
2025-02-27 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 54,072,300 |
2025-02-26 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 64,503,100 |
2025-02-25 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 61,871,400 |
2025-02-24 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 65,637,500 |
2025-02-20 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 79,290,300 |
2025-02-19 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 75,973,100 |
2025-02-18 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 71,648,300 |
2025-02-17 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 137,759,400 |
2025-02-14 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 96,688,300 |
2025-02-13 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 45,814,500 |
2025-02-12 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 36,602,600 |
2025-02-11 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 71,686,500 |
2025-02-10 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 59,711,910 |
2025-02-07 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 71,465,000 |
2025-02-06 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 43,996,400 |
2025-02-05 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 34,902,100 |
2025-01-27 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 57,594,900 |
2025-01-24 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 50,107,500 |
2025-01-23 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 63,632,400 |
2025-01-22 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 40,927,500 |
2025-01-21 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 41,813,100 |
2025-01-20 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 55,353,420 |
2025-01-17 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 46,922,800 |
2025-01-16 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 56,099,000 |
2025-01-15 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 27,241,900 |
2025-01-14 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 55,411,600 |
2025-01-13 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 40,835,800 |
2025-01-09 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 34,939,800 |
2025-01-08 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 65,847,600 |
2025-01-07 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 61,975,800 |
2025-01-06 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 61,235,800 |
2025-01-03 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 89,630,000 |
2025-01-02 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 108,106,030 |
2024-12-31 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 77,500,200 |
2024-12-30 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 42,885,500 |
2024-12-27 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 46,510,900 |
2024-12-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 31,868,400 |
2024-12-25 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 61,474,500 |
2024-12-24 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 38,933,000 |
2024-12-23 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 42,125,600 |
2024-12-20 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 31,508,500 |
2024-12-19 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 42,389,300 |
2024-12-18 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 34,663,900 |
2024-12-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 44,307,300 |
2024-12-16 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 51,846,300 |
2024-12-13 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 53,529,400 |
2024-12-12 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 46,898,200 |
2024-12-11 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 29,012,200 |
2024-12-10 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 68,260,200 |
2024-12-09 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 55,207,600 |
2024-12-06 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 64,219,300 |
2024-12-05 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 56,636,200 |
2024-12-04 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 51,598,900 |
2024-12-03 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 56,282,300 |
2024-12-02 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 83,471,500 |
2024-11-29 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 71,058,200 |
2024-11-28 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 57,523,700 |
2024-11-27 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 79,177,900 |
2024-11-26 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 66,585,100 |
2024-11-25 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 66,577,300 |
2024-11-22 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 73,874,700 |
2024-11-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 66,926,300 |
2024-11-20 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 102,694,500 |
2024-11-19 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 69,741,800 |
2024-11-18 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 80,671,300 |
2024-11-15 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 81,043,000 |
2024-11-14 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 78,377,600 |
2024-11-13 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 90,420,500 |
2024-11-12 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 147,017,000 |
2024-11-11 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 86,089,700 |
2024-11-08 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 103,471,300 |
2024-11-07 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 115,066,700 |
2024-11-06 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 79,198,700 |
2024-11-05 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 86,672,100 |
2024-11-04 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 32,387,500 |
2024-11-01 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 61,804,800 |
2024-10-31 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 49,655,400 |
2024-10-30 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 74,071,400 |
2024-10-29 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 84,021,200 |
2024-10-28 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 68,081,260 |
2024-10-25 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 88,289,700 |
2024-10-24 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 54,163,800 |
2024-10-23 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 69,648,000 |
2024-10-22 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 62,825,100 |
2024-10-21 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 87,316,200 |
2024-10-18 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 211,686,500 |
2024-10-17 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 67,462,500 |
2024-10-16 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 76,924,120 |
2024-10-15 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 77,649,500 |
2024-10-14 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 84,291,900 |
2024-10-11 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 105,492,900 |
2024-10-10 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 128,193,400 |
2024-10-09 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 182,391,600 |
2024-10-08 | $0.75 | $0.75 | $0.69 | $0.74 | $0.74 | 322,480,200 |
2024-09-30 | $0.64 | $0.68 | $0.63 | $0.68 | $0.68 | 216,226,300 |
2024-09-27 | $0.57 | $0.62 | $0.57 | $0.62 | $0.62 | 121,055,000 |
2024-09-26 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 99,376,600 |
2024-09-25 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 82,376,400 |
2024-09-24 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 108,252,700 |
2024-09-23 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 46,770,000 |
2024-09-20 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 56,143,500 |
2024-09-19 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 39,175,800 |
2024-09-18 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 51,090,200 |
2024-09-13 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 44,919,600 |
2024-09-12 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 44,052,900 |
2024-09-11 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 43,685,800 |
2024-09-10 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 55,530,800 |
2024-09-09 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 38,977,400 |
2024-09-06 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 51,486,500 |
2024-09-05 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 50,709,400 |
2024-09-04 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 39,928,500 |
2024-09-03 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 35,428,400 |
2024-09-02 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 51,193,200 |
2024-08-30 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 66,524,140 |
2024-08-29 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 50,463,700 |
2024-08-28 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 35,438,900 |
2024-08-27 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 33,705,900 |
2024-08-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 46,277,600 |
2024-08-23 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 44,459,000 |
2024-08-22 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 49,224,000 |
2024-08-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 52,034,700 |
2024-08-20 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 67,667,500 |
2024-08-19 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 43,022,900 |
2024-08-16 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 39,906,800 |
2024-08-15 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 49,213,900 |
2024-08-14 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 46,765,600 |
2024-08-13 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 69,023,200 |
2024-08-12 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 69,385,400 |
2024-08-09 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 56,305,700 |
2024-08-08 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 59,800,400 |
2024-08-07 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 48,785,100 |
2024-08-06 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 72,270,800 |
2024-08-05 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 81,846,300 |
2024-08-02 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 51,935,100 |
2024-08-01 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 71,284,100 |
2024-07-31 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 87,245,440 |
2024-07-30 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 57,722,990 |
2024-07-29 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 69,061,500 |
2024-07-26 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 59,760,300 |
2024-07-25 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 53,679,400 |
2024-07-24 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 48,972,600 |
2024-07-23 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 67,159,900 |
2024-07-22 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 56,945,900 |
2024-07-19 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 51,465,400 |
2024-07-18 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 54,229,200 |
2024-07-17 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 57,288,590 |
2024-07-16 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 39,274,300 |
2024-07-15 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 50,078,500 |
2024-07-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 61,221,400 |
2024-07-11 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 64,795,300 |
2024-07-10 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 31,612,600 |
2024-07-09 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 69,421,800 |
2024-07-08 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 61,658,200 |
2024-07-05 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 56,632,700 |
2024-07-04 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 53,834,900 |
2024-07-03 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 36,498,500 |
2024-07-02 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 51,619,400 |
2024-07-01 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 67,028,500 |
2024-06-28 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 54,744,100 |
2024-06-27 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 42,807,100 |
2024-06-26 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 57,183,900 |
2024-06-25 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 59,735,400 |
2024-06-24 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 42,476,800 |
2024-06-21 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 41,531,100 |
2024-06-20 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 65,451,500 |
2024-06-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 66,016,700 |
2024-06-18 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 60,429,000 |
2024-06-17 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 38,282,300 |
2024-06-14 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 73,344,100 |
2024-06-13 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 41,798,300 |
2024-06-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 35,390,300 |
2024-06-11 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 54,799,100 |
2024-06-07 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 40,358,500 |
2024-06-06 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 51,694,600 |
2024-06-05 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 50,777,600 |
2024-06-04 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 67,429,700 |
2024-06-03 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 54,412,000 |
2024-05-31 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 50,687,400 |
2024-05-30 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 63,505,800 |
2024-05-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 39,030,000 |
2024-05-28 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 64,699,900 |
2024-05-27 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 69,240,200 |
2024-05-24 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 68,614,400 |
2024-05-23 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 60,010,600 |
2024-05-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 57,674,600 |
2024-05-21 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 50,296,000 |
2024-05-20 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 52,966,000 |
2024-05-17 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 67,885,300 |
2024-05-16 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 71,694,160 |
2024-05-15 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 52,342,500 |
2024-05-14 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 62,227,900 |
2024-05-13 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 84,953,800 |
2024-05-10 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 69,436,200 |
2024-05-09 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 76,815,300 |
2024-05-08 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 75,283,000 |
2024-05-07 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 57,587,500 |
2024-05-06 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 85,680,300 |
2024-04-30 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 53,168,000 |
2024-04-29 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 73,446,700 |
2024-04-26 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 84,096,000 |
2024-04-25 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 237,615,800 |
2024-04-24 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 56,176,300 |
2024-04-23 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 84,356,000 |
2024-04-22 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 49,212,200 |
2024-04-19 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 61,170,300 |
2024-04-18 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 59,752,600 |
2024-04-17 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 68,917,200 |
2024-04-16 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 63,918,400 |
2024-04-15 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 73,319,700 |
2024-04-12 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 64,048,900 |
2024-04-11 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 61,364,600 |
2024-04-10 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 74,124,700 |
2024-04-09 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 259,640,700 |
2024-04-08 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 86,108,480 |
2024-04-03 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 68,113,400 |
2024-04-02 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 58,917,400 |
2024-04-01 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 69,456,100 |
2024-03-29 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 61,389,300 |
2024-03-28 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 77,098,300 |
2024-03-27 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 102,030,100 |
2024-03-26 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 57,417,600 |
2024-03-25 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 85,964,800 |
2024-03-22 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 94,456,630 |
2024-03-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 66,954,800 |
2024-03-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 66,116,400 |
2024-03-19 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 50,990,400 |
2024-03-18 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 66,508,300 |
2024-03-15 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 69,051,000 |
2024-03-14 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 97,952,600 |
2024-03-13 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 59,115,800 |
2024-03-12 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 81,486,500 |
2024-03-11 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 73,605,900 |
2024-03-08 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 65,817,700 |
2024-03-07 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 84,641,600 |
2024-03-06 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 78,706,800 |
2024-03-05 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 71,537,400 |
2024-03-04 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 78,614,800 |
2024-03-01 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 76,009,600 |
2024-02-29 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 77,988,300 |
2024-02-28 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 89,165,000 |
2024-02-27 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 76,265,500 |
2024-02-26 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 79,818,700 |
2024-02-23 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 74,386,900 |
2024-02-22 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 77,992,600 |
2024-02-21 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 71,433,300 |
2024-02-20 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 64,590,300 |
2024-02-19 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 71,158,200 |
2024-02-08 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 91,958,900 |
2024-02-07 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 101,327,700 |
2024-02-06 | $0.57 | $0.62 | $0.56 | $0.62 | $0.62 | 121,293,400 |
2024-02-05 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 239,388,400 |
2024-02-02 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 111,686,300 |
2024-02-01 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 77,747,280 |
2024-01-31 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 116,282,580 |
2024-01-30 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 81,875,500 |
2024-01-29 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 81,312,300 |
2024-01-26 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 86,813,000 |
2024-01-25 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 93,508,000 |
2024-01-24 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 206,195,300 |
2024-01-23 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 172,283,450 |
2024-01-22 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 107,689,500 |
2024-01-19 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 77,278,900 |
2024-01-18 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 101,508,300 |
2024-01-17 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 86,737,900 |
2024-01-16 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 75,731,000 |
2024-01-15 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 64,585,800 |
2024-01-12 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 71,577,100 |
2024-01-11 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 64,221,800 |
2024-01-10 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 67,383,700 |
2024-01-09 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 77,487,100 |
2024-01-08 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 133,111,900 |
2024-01-05 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 89,303,800 |
2024-01-04 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 111,314,500 |
2024-01-03 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 90,407,500 |
2024-01-02 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 73,393,750 |
2024-01-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
2023-12-29 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 68,730,300 |
2023-12-28 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 104,855,400 |
2023-12-27 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 88,012,100 |
2023-12-26 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 61,332,500 |
2023-12-25 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 59,340,400 |
2023-12-22 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 87,149,300 |
2023-12-21 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 69,580,140 |
2023-12-20 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 60,405,300 |
2023-12-19 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 70,759,300 |
2023-12-18 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 63,875,600 |
2023-12-15 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 73,191,900 |
2023-12-14 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 57,889,400 |
2023-12-13 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 60,856,300 |
2023-12-12 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 66,249,600 |
2023-12-11 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 126,468,800 |
2023-12-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 112,008,600 |
2023-12-07 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 86,543,200 |
2023-12-06 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 147,397,300 |
2023-12-05 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 95,334,900 |
2023-12-04 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 102,176,200 |
2023-12-01 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 75,593,500 |
2023-11-30 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 67,864,000 |
2023-11-29 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 64,650,500 |
2023-11-28 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 83,111,600 |
2023-11-27 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 80,261,880 |
2023-11-24 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 77,785,790 |
2023-11-23 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 91,230,100 |
2023-11-22 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 82,500,030 |
2023-11-21 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 87,386,800 |
2023-11-20 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 71,083,200 |
2023-11-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 86,127,600 |
2023-11-16 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 77,721,100 |
2023-11-15 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 70,735,100 |
2023-11-14 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 72,019,900 |
2023-11-13 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 78,733,500 |
2023-11-10 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 66,597,100 |
2023-11-09 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 81,031,000 |
2023-11-08 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 90,279,700 |
2023-11-07 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 115,768,900 |
2023-11-06 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 191,443,100 |
2023-11-03 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 74,301,420 |
2023-11-02 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 62,221,000 |
2023-11-01 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 93,746,900 |
2023-10-31 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 88,887,370 |
2023-10-30 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 131,116,290 |
2023-10-27 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 107,374,500 |
2023-10-26 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 76,394,700 |
2023-10-25 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 90,967,900 |
2023-10-24 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 71,043,200 |
2023-10-23 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 123,072,200 |
2023-10-20 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 101,628,400 |
2023-10-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 91,744,100 |
2023-10-18 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 87,232,300 |
2023-10-17 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 81,507,600 |
2023-10-16 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 81,870,800 |
2023-10-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 67,966,400 |
2023-10-12 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 81,506,900 |
2023-10-11 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 133,865,900 |
2023-10-10 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 78,294,900 |
2023-10-09 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 85,251,400 |
2023-09-28 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 94,007,100 |
2023-09-27 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 121,907,410 |
2023-09-26 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 77,652,600 |
2023-09-25 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 110,576,000 |
2023-09-22 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 96,580,200 |
2023-09-21 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 77,406,200 |
2023-09-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 69,529,000 |
2023-09-19 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 79,156,600 |
2023-09-18 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 102,231,770 |
2023-09-15 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 177,995,600 |
2023-09-14 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 157,592,000 |
2023-09-13 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 158,171,400 |
2023-09-12 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 88,590,800 |
2023-09-11 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 122,748,200 |
2023-09-08 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 128,072,500 |
2023-09-07 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 109,217,200 |
2023-09-06 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 79,169,900 |
2023-09-05 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 74,124,700 |
2023-09-04 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 80,092,600 |
2023-09-01 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 74,518,200 |
2023-08-31 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 72,629,430 |
2023-08-30 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 90,489,100 |
2023-08-29 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 97,501,700 |
2023-08-28 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 116,966,700 |
2023-08-25 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 100,098,300 |
2023-08-24 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 204,962,900 |
2023-08-23 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 184,934,600 |
2023-08-22 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 239,199,900 |
2023-08-21 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 165,661,000 |
2023-08-18 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 222,011,230 |
2023-08-17 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 106,235,100 |
2023-08-16 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 98,908,000 |
2023-08-15 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 101,237,400 |
2023-08-14 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 184,142,400 |
2023-08-11 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 127,076,500 |
2023-08-10 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 146,670,500 |
2023-08-09 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 245,799,800 |
2023-08-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 498,237,200 |
2023-08-07 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 233,481,900 |
2023-08-04 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 70,825,400 |
2023-08-03 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 102,153,200 |
2023-08-02 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 121,792,200 |
2023-08-01 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 140,381,800 |
2023-07-31 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 170,224,500 |
2023-07-28 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 91,344,700 |
2023-07-27 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 87,432,600 |
2023-07-26 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 80,368,400 |
2023-07-25 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 78,418,500 |
2023-07-24 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 76,442,100 |
2023-07-21 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 76,329,600 |
2023-07-20 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 93,225,900 |
2023-07-19 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 68,927,000 |
2023-07-18 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 70,408,700 |
2023-07-17 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 55,843,500 |
2023-07-14 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 64,913,800 |
2023-07-13 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 70,691,800 |
2023-07-12 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 55,850,700 |
2023-07-11 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 97,345,900 |
2023-07-10 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 73,607,100 |
2023-07-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 92,445,600 |
2023-07-06 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 72,623,600 |
2023-07-05 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 141,251,100 |
2023-07-04 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 83,886,800 |
2023-07-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 78,997,800 |
2023-06-30 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 151,501,700 |
2023-06-29 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 138,700,500 |
2023-06-28 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 482,179,200 |
2023-06-27 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 84,101,700 |
2023-06-26 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 149,257,800 |
2023-06-21 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 136,719,000 |
2023-06-20 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 90,695,900 |
2023-06-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 49,912,000 |
2023-06-16 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 74,690,900 |
2023-06-15 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 60,631,600 |
2023-06-14 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 66,711,200 |
2023-06-13 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 88,781,800 |
2023-06-12 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 82,580,300 |
2023-06-09 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 98,400,800 |
2023-06-08 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 240,517,900 |
2023-06-07 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 123,784,700 |
2023-06-06 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 93,049,000 |
2023-06-05 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 62,774,980 |
2023-06-02 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 104,373,800 |
2023-06-01 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 115,713,800 |
2023-05-31 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 111,978,600 |
2023-05-30 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 122,319,900 |
2023-05-29 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 136,764,400 |
2023-05-26 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 99,575,600 |
2023-05-25 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 96,599,500 |
2023-05-24 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 92,909,500 |
2023-05-23 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 106,647,600 |
2023-05-22 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 121,538,700 |
2023-05-19 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 60,422,400 |
2023-05-18 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 58,690,100 |
2023-05-17 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 35,207,200 |
2023-05-16 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 60,338,200 |
2023-05-15 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 63,641,800 |
2023-05-12 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 50,564,700 |
2023-05-11 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 55,665,700 |
2023-05-10 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 109,430,500 |
2023-05-09 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 83,683,000 |
2023-05-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 78,248,700 |
2023-05-05 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 60,775,600 |
2023-05-04 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 54,379,800 |
2023-05-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
2023-05-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
2023-04-28 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 77,648,500 |
2023-04-27 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 93,198,600 |
2023-04-26 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 78,278,400 |
2023-04-25 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 134,683,000 |
2023-04-24 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 102,825,700 |
2023-04-21 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 95,906,000 |
2023-04-20 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 109,832,000 |
2023-04-19 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 105,143,400 |
2023-04-18 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 168,490,100 |
2023-04-17 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 78,033,400 |
2023-04-14 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 76,521,200 |
2023-04-13 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 76,624,900 |
2023-04-12 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 67,376,200 |
2023-04-11 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 67,440,000 |
2023-04-10 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 71,967,400 |
2023-04-07 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 113,301,300 |
2023-04-06 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 102,407,400 |
2023-04-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2023-04-04 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 73,463,600 |
2023-04-03 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 66,824,900 |
2023-03-31 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 64,819,900 |
2023-03-30 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 85,400,600 |
2023-03-29 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 53,361,100 |
2023-03-28 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 78,136,600 |
2023-03-27 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 69,308,100 |
2023-03-24 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 70,056,600 |
2023-03-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 68,755,400 |
2023-03-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 59,799,100 |
2023-03-21 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 80,847,600 |
2023-03-20 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 150,393,300 |
2023-03-17 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 256,780,300 |
2023-03-16 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 82,061,700 |
2023-03-15 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 70,085,700 |
2023-03-14 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 61,691,700 |
2023-03-13 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 72,923,900 |
2023-03-10 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 58,813,000 |
2023-03-09 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 56,081,100 |
2023-03-08 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 46,189,500 |
2023-03-07 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 63,072,370 |
2023-03-06 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 46,499,200 |
2023-03-03 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 45,559,710 |
2023-03-02 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 38,237,200 |
2023-03-01 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 40,108,800 |
2023-02-28 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 52,174,170 |
2023-02-27 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 52,938,790 |
2023-02-24 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 42,303,000 |
2023-02-23 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 45,804,090 |
2023-02-22 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 45,779,700 |
2023-02-21 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 45,472,300 |
2023-02-20 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 54,530,560 |
2023-02-17 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 45,393,200 |
2023-02-16 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 41,688,600 |
2023-02-15 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 38,766,190 |
2023-02-14 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 39,603,500 |
2023-02-13 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 45,874,900 |
2023-02-10 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 43,446,400 |
2023-02-09 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 36,584,600 |
2023-02-08 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 30,596,400 |
2023-02-07 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 64,687,900 |
2023-02-06 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 37,812,400 |
2023-02-03 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 48,213,200 |
2023-02-02 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 36,176,800 |
2023-02-01 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 36,261,200 |
2023-01-31 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 46,124,100 |
2023-01-30 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 185,933,800 |
2023-01-20 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 36,813,500 |
2023-01-19 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 47,197,300 |
2023-01-18 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 27,432,900 |
2023-01-17 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 74,155,300 |
2023-01-16 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 157,162,600 |
2023-01-13 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 59,109,000 |
2023-01-12 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 46,866,200 |
2023-01-11 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 41,415,800 |
2023-01-10 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 66,010,800 |
2023-01-09 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 54,046,700 |
2023-01-06 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 44,195,800 |
2023-01-05 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 68,226,300 |
2023-01-04 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 45,994,500 |
2023-01-03 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 65,849,900 |
2023-01-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
2022-12-30 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 37,585,300 |
2022-12-29 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 58,465,000 |
2022-12-28 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 40,146,200 |
2022-12-27 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 48,404,400 |
2022-12-26 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 38,093,860 |
2022-12-23 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 55,660,700 |
2022-12-22 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 86,990,700 |
2022-12-21 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 37,460,100 |
2022-12-20 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 102,547,300 |
2022-12-19 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 106,990,800 |
2022-12-16 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 57,807,400 |
2022-12-15 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 74,162,300 |
2022-12-14 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 64,518,500 |
2022-12-13 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 83,025,300 |
2022-12-12 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 78,672,930 |
2022-12-09 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 68,945,600 |
2022-12-08 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 60,991,900 |
2022-12-07 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 69,351,900 |
2022-12-06 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 54,698,100 |
2022-12-05 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 80,070,400 |
2022-12-01 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 74,110,700 |
2022-11-30 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 39,474,500 |
2022-11-29 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 79,633,700 |
2022-11-28 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 44,262,800 |
2022-11-25 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 49,299,800 |
2022-11-24 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 61,093,600 |
2022-11-23 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 75,983,000 |
2022-11-22 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 66,137,600 |
2022-11-21 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 48,446,400 |
2022-11-18 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 71,902,900 |
2022-11-17 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 65,683,100 |
2022-11-16 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 86,686,290 |
2022-11-15 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 74,868,200 |
2022-11-14 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 82,398,000 |
2022-11-11 | $0.82 | $0.83 | $0.79 | $0.80 | $0.80 | 87,928,000 |
2022-11-10 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 50,826,100 |
2022-11-09 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 47,785,090 |
2022-11-08 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 37,919,300 |
2022-11-07 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 43,427,900 |
2022-11-04 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 56,711,500 |
2022-11-03 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 73,466,900 |
2022-11-02 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 179,073,400 |
2022-11-01 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 53,681,700 |
2022-10-31 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 57,341,400 |
2022-10-28 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 45,997,800 |
2022-10-27 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 37,806,800 |
2022-10-26 | $0.74 | $0.79 | $0.74 | $0.78 | $0.78 | 73,366,300 |
2022-10-25 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 72,310,600 |
2022-10-24 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 69,037,100 |
2022-10-21 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 42,040,110 |
2022-10-20 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 59,796,200 |
2022-10-19 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 67,166,600 |
2022-10-18 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 113,472,100 |
2022-10-17 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 73,549,500 |
2022-10-14 | $0.73 | $0.78 | $0.72 | $0.77 | $0.77 | 134,408,100 |
2022-10-13 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 59,719,500 |
2022-10-12 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 71,148,600 |
2022-10-11 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 46,801,700 |
2022-10-10 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 84,882,300 |
2022-09-30 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 45,066,400 |
2022-09-29 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 70,357,900 |
2022-09-28 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 98,964,900 |
2022-09-27 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 112,232,700 |
2022-09-26 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 91,977,300 |
2022-09-23 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 220,791,900 |
2022-09-22 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 65,005,200 |
2022-09-21 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 79,952,200 |
2022-09-20 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 63,279,300 |
2022-09-19 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 122,169,500 |
2022-09-16 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 167,479,500 |
2022-09-15 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 38,487,700 |
2022-09-14 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 32,095,000 |
2022-09-13 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 34,070,800 |
2022-09-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2022-09-09 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 37,443,100 |
2022-09-08 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 32,981,470 |
2022-09-07 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 30,118,630 |
2022-09-06 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 32,544,200 |
2022-09-05 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 30,795,990 |
2022-09-02 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 32,489,100 |
2022-09-01 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 30,088,800 |
2022-08-31 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 44,445,200 |
2022-08-30 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 39,198,000 |
2022-08-29 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 37,028,300 |
2022-08-26 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 34,108,100 |
2022-08-25 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 44,719,200 |
2022-08-24 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 48,708,090 |
2022-08-23 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 34,997,300 |
2022-08-22 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 45,477,200 |
2022-08-19 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 45,808,300 |
2022-08-18 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 41,940,500 |
2022-08-17 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 34,444,000 |
2022-08-16 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 35,359,900 |
2022-08-15 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 30,512,700 |
2022-08-12 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 75,808,220 |
2022-08-11 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 32,293,000 |
2022-08-10 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 26,059,800 |
2022-08-09 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 30,049,070 |
2022-08-08 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 28,360,900 |
2022-08-05 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 31,467,020 |
2022-08-04 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 31,886,000 |
2022-08-03 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 32,271,200 |
2022-08-02 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 78,357,300 |
2022-08-01 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 45,378,140 |
2022-07-29 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 153,634,100 |
2022-07-28 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 41,152,490 |
2022-07-27 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 30,297,600 |
2022-07-26 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 27,064,200 |
2022-07-25 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 52,991,900 |
2022-07-22 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 23,813,200 |
2022-07-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 21,054,800 |
2022-07-20 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 25,315,500 |
2022-07-19 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 37,516,000 |
2022-07-18 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 35,583,600 |
2022-07-15 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 34,779,400 |
2022-07-14 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 46,199,800 |
2022-07-13 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 27,451,400 |
2022-07-12 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 38,241,000 |
2022-07-11 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 31,044,500 |
2022-07-08 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 28,722,800 |
2022-07-07 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 37,996,600 |
2022-07-06 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 60,517,200 |
2022-07-05 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 49,211,900 |
2022-07-04 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 73,648,300 |
2022-07-01 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 36,196,100 |
2022-06-30 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 117,933,700 |
2022-06-29 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 52,546,500 |
2022-06-28 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 60,772,200 |
2022-06-27 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 53,131,100 |
2022-06-24 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 48,532,200 |
2022-06-23 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 55,099,400 |
2022-06-22 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 49,895,760 |
2022-06-21 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 46,062,700 |
2022-06-20 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 54,791,000 |
2022-06-17 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 48,382,800 |
2022-06-16 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 40,667,000 |
2022-06-15 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 58,881,700 |
2022-06-14 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 207,603,300 |
2022-06-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 58,351,800 |
2022-06-10 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 92,299,500 |
2022-06-09 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 30,734,800 |
2022-06-08 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 49,240,000 |
2022-06-07 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 31,876,500 |
2022-06-06 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 33,527,500 |
2022-06-02 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 34,683,200 |
2022-06-01 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 26,585,200 |
2022-05-31 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 35,675,700 |
2022-05-30 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 30,388,100 |
2022-05-27 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 18,070,850 |
2022-05-26 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 15,842,700 |
2022-05-25 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 26,361,500 |
2022-05-24 | $1.56 | $1.57 | $1.50 | $1.50 | $1.50 | 24,411,900 |
2022-05-23 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 11,805,700 |
2022-05-20 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 19,757,600 |
2022-05-19 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 21,280,160 |
2022-05-18 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 18,275,100 |
2022-05-17 | $1.56 | $1.56 | $1.52 | $1.54 | $1.54 | 24,718,300 |
2022-05-16 | $1.58 | $1.59 | $1.55 | $1.56 | $1.56 | 18,541,000 |
2022-05-13 | $1.59 | $1.60 | $1.57 | $1.58 | $1.58 | 37,625,000 |
2022-05-12 | $1.56 | $1.59 | $1.55 | $1.58 | $1.58 | 18,213,200 |
2022-05-11 | $1.54 | $1.60 | $1.54 | $1.56 | $1.56 | 20,731,800 |
2022-05-10 | $1.52 | $1.55 | $1.51 | $1.54 | $1.54 | 13,903,500 |
2022-05-09 | $1.51 | $1.54 | $1.51 | $1.53 | $1.53 | 22,549,000 |
2022-05-06 | $1.52 | $1.54 | $1.50 | $1.52 | $1.52 | 19,832,400 |
2022-05-05 | $1.52 | $1.55 | $1.51 | $1.54 | $1.54 | 12,130,800 |
2022-05-04 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2022-05-03 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2022-04-29 | $1.49 | $1.53 | $1.47 | $1.52 | $1.52 | 34,388,000 |
2022-04-28 | $1.48 | $1.49 | $1.46 | $1.48 | $1.48 | 26,454,000 |
2022-04-27 | $1.46 | $1.49 | $1.42 | $1.49 | $1.49 | 60,151,800 |
2022-04-26 | $1.47 | $1.49 | $1.44 | $1.46 | $1.46 | 24,031,500 |
2022-04-25 | $1.52 | $1.53 | $1.45 | $1.45 | $1.45 | 29,080,200 |
2022-04-22 | $1.54 | $1.57 | $1.51 | $1.54 | $1.54 | 15,728,900 |
2022-04-21 | $1.58 | $1.60 | $1.54 | $1.54 | $1.54 | 25,000,800 |
2022-04-20 | $1.62 | $1.62 | $1.58 | $1.59 | $1.59 | 67,952,700 |
2022-04-19 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 14,323,100 |
2022-04-18 | $1.66 | $1.66 | $1.62 | $1.64 | $1.64 | 6,011,400 |
2022-04-15 | $1.64 | $1.67 | $1.63 | $1.65 | $1.65 | 8,729,200 |
2022-04-14 | $1.63 | $1.66 | $1.63 | $1.64 | $1.64 | 17,840,700 |
2022-04-13 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 9,784,300 |
2022-04-12 | $1.64 | $1.68 | $1.63 | $1.67 | $1.67 | 14,830,400 |
2022-04-11 | $1.67 | $1.67 | $1.63 | $1.64 | $1.64 | 8,337,400 |
2022-04-08 | $1.70 | $1.70 | $1.66 | $1.67 | $1.67 | 8,846,520 |
2022-04-07 | $1.73 | $1.74 | $1.69 | $1.70 | $1.70 | 11,692,000 |
2022-04-06 | $1.74 | $1.76 | $1.72 | $1.73 | $1.73 | 6,996,900 |
2022-04-05 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
2022-04-04 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
2022-04-01 | $1.74 | $1.74 | $1.72 | $1.73 | $1.73 | 8,674,670 |
2022-03-31 | $1.76 | $1.79 | $1.75 | $1.75 | $1.75 | 9,050,900 |
2022-03-30 | $1.73 | $1.76 | $1.70 | $1.76 | $1.76 | 11,023,330 |
2022-03-29 | $1.71 | $1.74 | $1.70 | $1.73 | $1.73 | 7,039,490 |
2022-03-28 | $1.71 | $1.73 | $1.70 | $1.71 | $1.71 | 7,274,300 |
2022-03-25 | $1.77 | $1.77 | $1.72 | $1.72 | $1.72 | 9,988,860 |
2022-03-24 | $1.72 | $1.78 | $1.71 | $1.77 | $1.77 | 14,943,500 |
2022-03-23 | $1.70 | $1.75 | $1.70 | $1.73 | $1.73 | 11,483,790 |
2022-03-22 | $1.75 | $1.75 | $1.70 | $1.71 | $1.71 | 10,064,890 |
2022-03-21 | $1.72 | $1.75 | $1.71 | $1.75 | $1.75 | 12,492,490 |
2022-03-18 | $1.70 | $1.72 | $1.69 | $1.72 | $1.72 | 7,633,100 |
2022-03-17 | $1.66 | $1.74 | $1.66 | $1.70 | $1.70 | 38,390,100 |
2022-03-16 | $1.61 | $1.65 | $1.56 | $1.65 | $1.65 | 38,563,800 |
2022-03-15 | $1.66 | $1.68 | $1.60 | $1.61 | $1.61 | 11,110,400 |
2022-03-14 | $1.71 | $1.73 | $1.68 | $1.68 | $1.68 | 40,081,500 |
2022-03-11 | $1.62 | $1.70 | $1.62 | $1.70 | $1.70 | 13,774,700 |
2022-03-10 | $1.62 | $1.65 | $1.62 | $1.64 | $1.64 | 9,145,900 |
2022-03-09 | $1.63 | $1.63 | $1.53 | $1.59 | $1.59 | 58,524,400 |
2022-03-08 | $1.69 | $1.70 | $1.62 | $1.63 | $1.63 | 10,596,800 |
2022-03-07 | $1.73 | $1.73 | $1.68 | $1.69 | $1.69 | 6,865,650 |
2022-03-04 | $1.73 | $1.76 | $1.72 | $1.73 | $1.73 | 7,499,500 |
2022-03-03 | $1.74 | $1.75 | $1.73 | $1.73 | $1.73 | 3,528,200 |
2022-03-02 | $1.75 | $1.75 | $1.72 | $1.74 | $1.74 | 2,880,800 |
2022-03-01 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 6,018,400 |
2022-02-28 | $1.74 | $1.75 | $1.71 | $1.74 | $1.74 | 5,630,800 |
2022-02-25 | $1.71 | $1.75 | $1.70 | $1.73 | $1.73 | 10,617,900 |
2022-02-24 | $1.71 | $1.74 | $1.67 | $1.69 | $1.69 | 9,363,300 |
2022-02-23 | $1.69 | $1.72 | $1.69 | $1.72 | $1.72 | 5,848,500 |
2022-02-22 | $1.72 | $1.72 | $1.68 | $1.69 | $1.69 | 6,595,000 |
2022-02-21 | $1.71 | $1.72 | $1.70 | $1.72 | $1.72 | 7,570,800 |
2022-02-18 | $1.69 | $1.71 | $1.68 | $1.71 | $1.71 | 4,911,930 |
2022-02-17 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 5,202,830 |
2022-02-16 | $1.70 | $1.71 | $1.69 | $1.70 | $1.70 | 7,743,200 |
2022-02-15 | $1.64 | $1.70 | $1.64 | $1.70 | $1.70 | 12,613,000 |
2022-02-14 | $1.63 | $1.66 | $1.63 | $1.64 | $1.64 | 5,730,000 |
2022-02-11 | $1.68 | $1.69 | $1.63 | $1.65 | $1.65 | 19,802,300 |
2022-02-10 | $1.70 | $1.71 | $1.68 | $1.69 | $1.69 | 9,817,600 |
2022-02-09 | $1.68 | $1.71 | $1.67 | $1.71 | $1.71 | 22,748,600 |
2022-02-08 | $1.70 | $1.70 | $1.66 | $1.68 | $1.68 | 11,595,230 |
2022-02-07 | $1.71 | $1.72 | $1.69 | $1.70 | $1.70 | 9,662,200 |
2022-02-04 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2022-02-03 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2022-02-02 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2022-02-01 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2022-01-28 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 14,426,200 |
2022-01-27 | $1.73 | $1.73 | $1.68 | $1.69 | $1.69 | 42,969,860 |
2022-01-26 | $1.74 | $1.77 | $1.71 | $1.72 | $1.72 | 62,474,100 |
2022-01-25 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 38,788,600 |
2022-01-24 | $1.81 | $1.82 | $1.78 | $1.80 | $1.80 | 95,261,800 |
2022-01-21 | $1.88 | $1.88 | $1.81 | $1.81 | $1.81 | 35,897,400 |
2022-01-20 | $1.89 | $1.90 | $1.87 | $1.87 | $1.87 | 10,041,100 |
2022-01-19 | $1.91 | $1.93 | $1.88 | $1.89 | $1.89 | 30,498,800 |
2022-01-18 | $1.96 | $1.96 | $1.92 | $1.92 | $1.92 | 6,895,100 |
2022-01-17 | $1.95 | $1.97 | $1.94 | $1.96 | $1.96 | 5,933,730 |
2022-01-14 | $1.92 | $1.96 | $1.91 | $1.95 | $1.95 | 6,359,000 |
2022-01-13 | $1.96 | $1.96 | $1.92 | $1.92 | $1.92 | 3,068,100 |
2022-01-12 | $1.95 | $1.96 | $1.94 | $1.96 | $1.96 | 4,665,700 |
2022-01-11 | $1.94 | $1.95 | $1.93 | $1.94 | $1.94 | 7,956,600 |
2022-01-10 | $1.91 | $1.94 | $1.90 | $1.94 | $1.94 | 4,922,600 |
2022-01-07 | $1.92 | $1.93 | $1.91 | $1.91 | $1.91 | 5,463,600 |
2022-01-06 | $1.92 | $1.93 | $1.90 | $1.92 | $1.92 | 67,034,000 |
2022-01-05 | $1.96 | $1.96 | $1.91 | $1.92 | $1.92 | 9,787,470 |
2022-01-04 | $1.99 | $1.99 | $1.95 | $1.96 | $1.96 | 7,271,100 |
2022-01-03 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2021-12-31 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 7,444,300 |
2021-12-30 | $1.94 | $1.97 | $1.94 | $1.97 | $1.97 | 4,797,600 |
2021-12-29 | $1.96 | $1.98 | $1.95 | $1.95 | $1.95 | 5,878,800 |
2021-12-28 | $1.95 | $1.96 | $1.94 | $1.96 | $1.96 | 5,595,500 |
2021-12-27 | $1.93 | $1.95 | $1.93 | $1.95 | $1.95 | 4,868,800 |
2021-12-24 | $1.92 | $1.94 | $1.91 | $1.93 | $1.93 | 3,780,600 |
2021-12-23 | $1.94 | $1.94 | $1.92 | $1.92 | $1.92 | 3,798,100 |
2021-12-22 | $1.93 | $1.94 | $1.92 | $1.94 | $1.94 | 3,558,500 |
2021-12-21 | $1.91 | $1.93 | $1.90 | $1.93 | $1.93 | 7,360,500 |
2021-12-20 | $1.92 | $1.94 | $1.91 | $1.91 | $1.91 | 9,891,000 |
2021-12-17 | $1.94 | $1.95 | $1.92 | $1.93 | $1.93 | 5,899,600 |
2021-12-16 | $1.93 | $1.95 | $1.92 | $1.94 | $1.94 | 8,737,900 |
2021-12-15 | $1.98 | $1.98 | $1.93 | $1.93 | $1.93 | 16,645,400 |
2021-12-14 | $1.97 | $1.99 | $1.96 | $1.98 | $1.98 | 3,253,500 |
2021-12-13 | $1.97 | $1.99 | $1.97 | $1.97 | $1.97 | 4,671,500 |
2021-12-10 | $1.98 | $1.99 | $1.97 | $1.98 | $1.98 | 5,422,660 |
2021-12-09 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 8,619,200 |
2021-12-08 | $1.93 | $1.95 | $1.92 | $1.95 | $1.95 | 5,140,700 |
2021-12-07 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 7,341,700 |
2021-12-06 | $1.95 | $1.95 | $1.92 | $1.92 | $1.92 | 5,193,500 |
2021-12-03 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 8,705,100 |
2021-12-02 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 5,352,700 |
2021-12-01 | $1.98 | $1.98 | $1.96 | $1.97 | $1.97 | 3,120,300 |
2021-11-30 | $1.98 | $1.99 | $1.97 | $1.99 | $1.99 | 5,447,200 |
2021-11-29 | $2.00 | $2.04 | $1.98 | $1.99 | $1.99 | 9,962,460 |
2021-11-26 | $1.99 | $2.00 | $1.98 | $1.98 | $1.98 | 26,777,280 |
2021-11-25 | $1.96 | $1.99 | $1.96 | $1.99 | $1.99 | 5,479,900 |
2021-11-24 | $1.94 | $1.97 | $1.94 | $1.97 | $1.97 | 3,780,300 |
2021-11-23 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 4,217,300 |
2021-11-22 | $1.96 | $1.96 | $1.94 | $1.95 | $1.95 | 4,278,200 |
2021-11-19 | $1.95 | $1.96 | $1.95 | $1.96 | $1.96 | 3,132,800 |
2021-11-18 | $1.99 | $1.99 | $1.96 | $1.96 | $1.96 | 11,561,300 |
2021-11-17 | $1.99 | $2.01 | $1.99 | $1.99 | $1.99 | 45,396,500 |
2021-11-16 | $1.95 | $2.00 | $1.95 | $1.99 | $1.99 | 67,633,200 |
2021-11-15 | $1.92 | $1.95 | $1.92 | $1.95 | $1.95 | 8,018,000 |
2021-11-12 | $1.92 | $1.93 | $1.92 | $1.92 | $1.92 | 5,578,900 |
2021-11-11 | $1.92 | $1.94 | $1.91 | $1.92 | $1.92 | 8,074,300 |
2021-11-10 | $1.89 | $1.93 | $1.88 | $1.93 | $1.93 | 8,667,200 |
2021-11-09 | $1.87 | $1.89 | $1.87 | $1.89 | $1.89 | 5,198,000 |
2021-11-08 | $1.91 | $1.91 | $1.87 | $1.88 | $1.88 | 16,675,300 |
2021-11-05 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 3,512,700 |
2021-11-04 | $1.91 | $1.92 | $1.90 | $1.92 | $1.92 | 5,242,300 |
2021-11-03 | $1.89 | $1.92 | $1.89 | $1.91 | $1.91 | 5,228,500 |
2021-11-02 | $1.90 | $1.93 | $1.88 | $1.90 | $1.90 | 46,013,800 |
2021-11-01 | $1.93 | $1.94 | $1.90 | $1.92 | $1.92 | 6,525,500 |
2021-10-29 | $1.90 | $1.94 | $1.89 | $1.93 | $1.93 | 15,423,100 |
2021-10-28 | $1.90 | $1.93 | $1.90 | $1.90 | $1.90 | 68,059,500 |
2021-10-27 | $1.95 | $1.95 | $1.91 | $1.92 | $1.92 | 8,089,200 |
2021-10-26 | $1.97 | $1.98 | $1.96 | $1.96 | $1.96 | 4,276,000 |
2021-10-25 | $1.96 | $1.98 | $1.96 | $1.97 | $1.97 | 3,292,100 |
2021-10-22 | $1.96 | $1.98 | $1.96 | $1.97 | $1.97 | 3,429,700 |
2021-10-21 | $1.96 | $1.98 | $1.96 | $1.96 | $1.96 | 6,633,900 |
2021-10-20 | $1.98 | $1.99 | $1.94 | $1.96 | $1.96 | 5,032,000 |
2021-10-19 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 4,814,300 |
2021-10-18 | $1.98 | $1.98 | $1.95 | $1.95 | $1.95 | 9,474,100 |
2021-10-15 | $1.98 | $2.00 | $1.97 | $1.98 | $1.98 | 6,059,100 |
2021-10-14 | $2.03 | $2.04 | $2.00 | $2.00 | $2.00 | 7,626,900 |
2021-10-13 | $1.99 | $2.04 | $1.99 | $2.03 | $2.03 | 7,518,800 |
2021-10-12 | $1.99 | $2.02 | $1.98 | $1.99 | $1.99 | 5,896,600 |
2021-10-11 | $2.02 | $2.05 | $1.99 | $2.00 | $2.00 | 5,821,200 |
2021-10-08 | $2.01 | $2.04 | $2.00 | $2.02 | $2.02 | 6,633,600 |
2021-10-07 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2021-10-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2021-09-30 | $1.98 | $2.02 | $1.98 | $2.01 | $2.01 | 5,141,050 |
2021-09-29 | $2.00 | $2.01 | $1.98 | $1.98 | $1.98 | 6,394,900 |
2021-09-28 | $2.03 | $2.05 | $2.01 | $2.02 | $2.02 | 5,377,100 |
2021-09-27 | $2.02 | $2.06 | $2.02 | $2.03 | $2.03 | 9,601,000 |
2021-09-24 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 6,727,200 |
2021-09-23 | $2.02 | $2.03 | $1.99 | $2.01 | $2.01 | 7,230,500 |
2021-09-22 | $1.99 | $2.04 | $1.99 | $2.02 | $2.02 | 10,036,400 |
2021-09-21 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2021-09-20 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2021-09-17 | $1.94 | $2.01 | $1.93 | $2.01 | $2.01 | 58,593,200 |
2021-09-16 | $1.93 | $1.96 | $1.92 | $1.94 | $1.94 | 5,516,300 |
2021-09-15 | $1.96 | $1.96 | $1.93 | $1.94 | $1.94 | 25,178,700 |
2021-09-14 | $1.95 | $1.99 | $1.95 | $1.97 | $1.97 | 9,681,900 |
2021-09-13 | $1.96 | $1.99 | $1.95 | $1.96 | $1.96 | 6,704,600 |
2021-09-10 | $1.96 | $1.97 | $1.94 | $1.96 | $1.96 | 4,513,700 |
2021-09-09 | $1.96 | $1.98 | $1.96 | $1.96 | $1.96 | 4,434,900 |
2021-09-08 | $1.98 | $1.99 | $1.96 | $1.97 | $1.97 | 4,731,100 |
2021-09-07 | $1.98 | $1.99 | $1.96 | $1.98 | $1.98 | 5,558,300 |
2021-09-06 | $1.90 | $1.98 | $1.90 | $1.98 | $1.98 | 13,084,200 |
2021-09-03 | $1.88 | $1.91 | $1.87 | $1.90 | $1.90 | 11,189,700 |
2021-09-02 | $1.92 | $1.93 | $1.89 | $1.89 | $1.89 | 13,820,100 |
2021-09-01 | $1.90 | $1.94 | $1.87 | $1.93 | $1.93 | 14,030,100 |
2021-08-31 | $1.93 | $1.94 | $1.89 | $1.91 | $1.91 | 56,857,600 |
2021-08-30 | $1.94 | $1.96 | $1.92 | $1.93 | $1.93 | 4,799,200 |
2021-08-27 | $1.94 | $1.97 | $1.92 | $1.94 | $1.94 | 4,549,300 |
2021-08-26 | $2.00 | $2.00 | $1.94 | $1.94 | $1.94 | 6,498,900 |
2021-08-25 | $1.98 | $2.00 | $1.97 | $2.00 | $2.00 | 7,861,100 |
2021-08-24 | $1.95 | $1.99 | $1.95 | $1.98 | $1.98 | 6,553,000 |
2021-08-23 | $1.92 | $1.96 | $1.90 | $1.95 | $1.95 | 9,845,700 |
2021-08-20 | $2.00 | $2.02 | $1.91 | $1.92 | $1.92 | 72,028,800 |
2021-08-19 | $2.01 | $2.04 | $2.01 | $2.02 | $2.02 | 5,286,900 |
2021-08-18 | $2.01 | $2.03 | $2.01 | $2.02 | $2.02 | 9,049,100 |
2021-08-17 | $2.08 | $2.09 | $2.01 | $2.01 | $2.01 | 10,030,100 |
2021-08-16 | $2.08 | $2.10 | $2.07 | $2.08 | $2.08 | 8,450,900 |
2021-08-13 | $2.09 | $2.10 | $2.07 | $2.09 | $2.09 | 4,668,300 |
2021-08-12 | $2.10 | $2.12 | $2.08 | $2.09 | $2.09 | 5,073,700 |
2021-08-11 | $2.15 | $2.15 | $2.11 | $2.12 | $2.12 | 4,488,100 |
2021-08-10 | $2.13 | $2.15 | $2.10 | $2.15 | $2.15 | 5,355,200 |
2021-08-09 | $2.09 | $2.13 | $2.09 | $2.13 | $2.13 | 4,368,700 |
2021-08-06 | $2.16 | $2.16 | $2.09 | $2.11 | $2.11 | 6,910,900 |
2021-08-05 | $2.17 | $2.20 | $2.16 | $2.17 | $2.17 | 6,975,500 |
2021-08-04 | $2.19 | $2.19 | $2.15 | $2.18 | $2.18 | 8,223,200 |
2021-08-03 | $2.11 | $2.20 | $2.10 | $2.19 | $2.19 | 11,170,400 |
2021-08-02 | $2.08 | $2.12 | $2.02 | $2.12 | $2.12 | 7,868,300 |
2021-07-30 | $2.10 | $2.10 | $2.04 | $2.09 | $2.09 | 6,605,200 |
2021-07-29 | $2.08 | $2.12 | $2.08 | $2.11 | $2.11 | 10,424,100 |
2021-07-28 | $2.02 | $2.07 | $1.99 | $2.07 | $2.07 | 11,833,200 |
2021-07-27 | $2.07 | $2.10 | $2.02 | $2.02 | $2.02 | 9,566,900 |
2021-07-26 | $2.17 | $2.18 | $2.05 | $2.09 | $2.09 | 15,866,120 |
2021-07-23 | $2.24 | $2.25 | $2.19 | $2.19 | $2.19 | 18,008,600 |
2021-07-22 | $2.31 | $2.31 | $2.25 | $2.26 | $2.26 | 7,345,500 |
2021-07-21 | $2.29 | $2.32 | $2.28 | $2.32 | $2.32 | 7,000,700 |
2021-07-20 | $2.28 | $2.30 | $2.27 | $2.29 | $2.29 | 7,460,300 |
2021-07-19 | $2.23 | $2.28 | $2.23 | $2.28 | $2.28 | 9,647,500 |
2021-07-16 | $2.26 | $2.26 | $2.23 | $2.24 | $2.24 | 4,603,000 |
2021-07-15 | $2.26 | $2.27 | $2.23 | $2.26 | $2.26 | 5,898,900 |
2021-07-14 | $2.24 | $2.28 | $2.23 | $2.26 | $2.26 | 6,724,400 |
2021-07-13 | $2.24 | $2.26 | $2.22 | $2.24 | $2.24 | 3,787,100 |
2021-07-12 | $2.19 | $2.24 | $2.18 | $2.24 | $2.24 | 5,837,980 |
2021-07-09 | $2.18 | $2.20 | $2.15 | $2.20 | $2.20 | 5,327,100 |
2021-07-08 | $2.23 | $2.25 | $2.19 | $2.20 | $2.20 | 4,992,600 |
2021-07-07 | $2.17 | $2.24 | $2.17 | $2.23 | $2.23 | 6,356,100 |
2021-07-06 | $2.25 | $2.26 | $2.15 | $2.19 | $2.19 | 11,772,300 |
2021-07-05 | $2.26 | $2.28 | $2.25 | $2.25 | $2.25 | 4,654,500 |
2021-07-02 | $2.36 | $2.36 | $2.27 | $2.27 | $2.27 | 9,242,400 |
2021-07-01 | $2.33 | $2.38 | $2.33 | $2.36 | $2.36 | 11,108,700 |
2021-06-30 | $2.32 | $2.33 | $2.31 | $2.33 | $2.33 | 9,399,200 |
2021-06-29 | $2.33 | $2.34 | $2.31 | $2.32 | $2.32 | 5,593,420 |
2021-06-28 | $2.29 | $2.33 | $2.29 | $2.33 | $2.33 | 8,301,500 |
2021-06-25 | $2.25 | $2.30 | $2.24 | $2.29 | $2.29 | 4,591,700 |
2021-06-24 | $2.29 | $2.29 | $2.23 | $2.25 | $2.25 | 7,359,840 |
2021-06-23 | $2.29 | $2.30 | $2.28 | $2.29 | $2.29 | 6,758,500 |
2021-06-22 | $2.24 | $2.29 | $2.23 | $2.28 | $2.28 | 9,786,200 |
2021-06-21 | $2.21 | $2.25 | $2.20 | $2.24 | $2.24 | 10,881,100 |
2021-06-18 | $2.20 | $2.23 | $2.20 | $2.21 | $2.21 | 3,934,300 |
2021-06-17 | $2.18 | $2.21 | $2.18 | $2.20 | $2.20 | 4,264,500 |
2021-06-16 | $2.24 | $2.25 | $2.18 | $2.18 | $2.18 | 5,015,600 |
2021-06-15 | $2.27 | $2.28 | $2.23 | $2.24 | $2.24 | 8,739,100 |
2021-06-14 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
2021-06-11 | $2.30 | $2.30 | $2.26 | $2.28 | $2.28 | 3,756,800 |
2021-06-10 | $2.28 | $2.31 | $2.27 | $2.29 | $2.29 | 6,165,500 |
2021-06-09 | $2.26 | $2.28 | $2.26 | $2.27 | $2.27 | 4,575,000 |
2021-06-08 | $2.31 | $2.33 | $2.26 | $2.27 | $2.27 | 4,417,600 |
2021-06-07 | $2.30 | $2.31 | $2.27 | $2.31 | $2.31 | 7,039,900 |
2021-06-04 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 4,798,630 |
2021-06-03 | $2.29 | $2.30 | $2.27 | $2.28 | $2.28 | 4,217,130 |
2021-06-02 | $2.35 | $2.35 | $2.29 | $2.30 | $2.30 | 6,373,600 |
2021-06-01 | $2.32 | $2.35 | $2.30 | $2.35 | $2.35 | 5,670,800 |
2021-05-31 | $2.28 | $2.32 | $2.28 | $2.32 | $2.32 | 4,778,200 |
2021-05-28 | $2.31 | $2.32 | $2.27 | $2.28 | $2.28 | 5,155,300 |
2021-05-27 | $2.30 | $2.32 | $2.28 | $2.31 | $2.31 | 4,158,500 |
2021-05-26 | $2.30 | $2.32 | $2.28 | $2.30 | $2.30 | 4,611,500 |
2021-05-25 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 8,363,500 |
2021-05-24 | $2.25 | $2.25 | $2.20 | $2.25 | $2.25 | 7,479,700 |
2021-05-21 | $2.28 | $2.29 | $2.25 | $2.25 | $2.25 | 9,289,400 |
2021-05-20 | $2.27 | $2.29 | $2.26 | $2.28 | $2.28 | 4,326,700 |
2021-05-19 | $2.28 | $2.29 | $2.26 | $2.27 | $2.27 | 6,392,990 |
2021-05-18 | $2.30 | $2.31 | $2.26 | $2.29 | $2.29 | 11,301,750 |
2021-05-17 | $2.27 | $2.32 | $2.27 | $2.30 | $2.30 | 12,451,900 |
2021-05-14 | $2.23 | $2.28 | $2.22 | $2.26 | $2.26 | 10,209,500 |
2021-05-13 | $2.18 | $2.24 | $2.18 | $2.23 | $2.23 | 6,926,700 |
2021-05-12 | $2.16 | $2.21 | $2.15 | $2.21 | $2.21 | 7,097,330 |
2021-05-11 | $2.12 | $2.17 | $2.10 | $2.17 | $2.17 | 5,961,100 |
2021-05-10 | $2.11 | $2.16 | $2.11 | $2.14 | $2.14 | 6,272,200 |
2021-05-07 | $2.17 | $2.18 | $2.11 | $2.11 | $2.11 | 7,350,500 |
2021-05-06 | $2.22 | $2.23 | $2.15 | $2.17 | $2.17 | 7,760,500 |
2021-05-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2021-05-04 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2021-04-30 | $2.21 | $2.26 | $2.21 | $2.25 | $2.25 | 7,144,900 |
2021-04-29 | $2.21 | $2.23 | $2.19 | $2.21 | $2.21 | 6,013,810 |
2021-04-28 | $2.19 | $2.22 | $2.17 | $2.22 | $2.22 | 16,982,900 |
2021-04-27 | $2.13 | $2.19 | $2.12 | $2.19 | $2.19 | 7,260,240 |
2021-04-26 | $2.17 | $2.21 | $2.14 | $2.14 | $2.14 | 10,678,400 |
2021-04-23 | $2.11 | $2.16 | $2.10 | $2.14 | $2.14 | 8,766,700 |
2021-04-22 | $2.12 | $2.12 | $2.09 | $2.11 | $2.11 | 7,114,800 |
2021-04-21 | $2.06 | $2.11 | $2.06 | $2.11 | $2.11 | 8,842,700 |
2021-04-20 | $2.06 | $2.09 | $2.04 | $2.07 | $2.07 | 6,410,200 |
2021-04-19 | $2.02 | $2.07 | $2.00 | $2.06 | $2.06 | 5,208,600 |
2021-04-16 | $2.02 | $2.02 | $2.00 | $2.02 | $2.02 | 5,121,100 |
2021-04-15 | $2.02 | $2.03 | $2.00 | $2.02 | $2.02 | 6,221,600 |
2021-04-14 | $2.01 | $2.04 | $2.00 | $2.03 | $2.03 | 6,760,300 |
2021-04-13 | $1.99 | $2.03 | $1.99 | $2.01 | $2.01 | 5,825,500 |
2021-04-12 | $2.04 | $2.06 | $1.99 | $2.00 | $2.00 | 5,703,900 |
2021-04-09 | $2.07 | $2.09 | $2.04 | $2.05 | $2.05 | 4,934,100 |
2021-04-08 | $2.04 | $2.08 | $2.03 | $2.07 | $2.07 | 5,070,700 |
2021-04-07 | $2.05 | $2.06 | $2.02 | $2.05 | $2.05 | 5,816,700 |
2021-04-06 | $2.08 | $2.08 | $2.04 | $2.06 | $2.06 | 3,361,900 |
2021-04-05 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
2021-04-02 | $2.07 | $2.09 | $2.06 | $2.07 | $2.07 | 5,249,000 |
2021-04-01 | $2.03 | $2.07 | $2.03 | $2.06 | $2.06 | 6,957,000 |
2021-03-31 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 6,077,300 |
2021-03-30 | $2.01 | $2.06 | $2.00 | $2.04 | $2.04 | 5,920,500 |
2021-03-29 | $2.02 | $2.03 | $2.00 | $2.02 | $2.02 | 5,614,300 |
2021-03-26 | $1.97 | $2.03 | $1.97 | $2.02 | $2.02 | 66,228,790 |
2021-03-25 | $1.94 | $1.97 | $1.93 | $1.96 | $1.96 | 4,655,000 |
2021-03-24 | $1.95 | $1.98 | $1.94 | $1.95 | $1.95 | 5,197,490 |
2021-03-23 | $1.97 | $1.99 | $1.95 | $1.96 | $1.96 | 3,904,900 |
2021-03-22 | $1.95 | $1.98 | $1.94 | $1.97 | $1.97 | 4,640,400 |
2021-03-19 | $1.95 | $1.98 | $1.94 | $1.95 | $1.95 | 4,337,650 |
2021-03-18 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 5,976,650 |
2021-03-17 | $1.93 | $1.95 | $1.91 | $1.95 | $1.95 | 3,720,800 |
2021-03-16 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 5,404,400 |
2021-03-15 | $1.96 | $1.96 | $1.89 | $1.91 | $1.91 | 21,340,300 |
2021-03-12 | $1.97 | $1.98 | $1.94 | $1.97 | $1.97 | 3,504,800 |
2021-03-11 | $1.92 | $1.99 | $1.92 | $1.97 | $1.97 | 8,053,500 |
2021-03-10 | $1.93 | $1.95 | $1.92 | $1.93 | $1.93 | 11,135,900 |
2021-03-09 | $1.95 | $1.96 | $1.88 | $1.90 | $1.90 | 76,591,430 |
2021-03-08 | $2.06 | $2.08 | $1.96 | $1.96 | $1.96 | 8,304,300 |
2021-03-05 | $2.01 | $2.07 | $2.01 | $2.05 | $2.05 | 5,052,540 |
2021-03-04 | $2.10 | $2.10 | $2.04 | $2.05 | $2.05 | 5,286,900 |
2021-03-03 | $2.07 | $2.12 | $2.07 | $2.12 | $2.12 | 4,215,000 |
2021-03-02 | $2.13 | $2.14 | $2.07 | $2.09 | $2.09 | 5,376,600 |
2021-03-01 | $2.11 | $2.13 | $2.08 | $2.13 | $2.13 | 4,929,200 |
2021-02-26 | $2.10 | $2.13 | $2.07 | $2.10 | $2.10 | 6,621,600 |
2021-02-25 | $2.14 | $2.16 | $2.12 | $2.12 | $2.12 | 4,511,800 |
2021-02-24 | $2.20 | $2.20 | $2.11 | $2.13 | $2.13 | 7,561,710 |
2021-02-23 | $2.18 | $2.23 | $2.17 | $2.20 | $2.20 | 4,154,430 |
2021-02-22 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 8,205,800 |
2021-02-19 | $2.25 | $2.28 | $2.22 | $2.28 | $2.28 | 6,600,350 |
2021-02-18 | $2.36 | $2.40 | $2.26 | $2.27 | $2.27 | 15,801,780 |
2021-02-17 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
2021-02-16 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
2021-02-15 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
2021-02-12 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
2021-02-11 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
2021-02-10 | $2.30 | $2.35 | $2.27 | $2.34 | $2.34 | 11,548,500 |
2021-02-09 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 8,211,000 |
2021-02-08 | $2.22 | $2.25 | $2.20 | $2.25 | $2.25 | 10,805,800 |
2021-02-05 | $2.18 | $2.24 | $2.18 | $2.21 | $2.21 | 7,450,600 |
2021-02-04 | $2.19 | $2.22 | $2.15 | $2.17 | $2.17 | 7,277,500 |
2021-02-03 | $2.20 | $2.24 | $2.19 | $2.21 | $2.21 | 6,932,200 |
2021-02-02 | $2.18 | $2.21 | $2.15 | $2.21 | $2.21 | 5,579,800 |
2021-02-01 | $2.13 | $2.18 | $2.13 | $2.18 | $2.18 | 7,378,860 |
2021-01-29 | $2.15 | $2.18 | $2.10 | $2.13 | $2.13 | 6,174,100 |
2021-01-28 | $2.18 | $2.20 | $2.14 | $2.15 | $2.15 | 6,321,800 |
2021-01-27 | $2.22 | $2.23 | $2.18 | $2.21 | $2.21 | 5,302,000 |
2021-01-26 | $2.28 | $2.28 | $2.21 | $2.22 | $2.22 | 7,322,400 |
2021-01-25 | $2.29 | $2.31 | $2.27 | $2.29 | $2.29 | 14,146,500 |
2021-01-22 | $2.21 | $2.29 | $2.20 | $2.29 | $2.29 | 15,767,200 |
2021-01-21 | $2.17 | $2.21 | $2.17 | $2.20 | $2.20 | 10,033,800 |
2021-01-20 | $2.09 | $2.16 | $2.09 | $2.16 | $2.16 | 8,320,200 |
2021-01-19 | $2.13 | $2.13 | $2.08 | $2.10 | $2.10 | 7,311,080 |
2021-01-18 | $2.11 | $2.14 | $2.09 | $2.13 | $2.13 | 5,829,780 |
2021-01-15 | $2.12 | $2.13 | $2.09 | $2.12 | $2.12 | 6,622,000 |
2021-01-14 | $2.13 | $2.14 | $2.11 | $2.11 | $2.11 | 6,547,630 |
2021-01-13 | $2.17 | $2.17 | $2.12 | $2.14 | $2.14 | 10,055,840 |
2021-01-12 | $2.13 | $2.17 | $2.12 | $2.17 | $2.17 | 9,936,500 |
2021-01-11 | $2.17 | $2.17 | $2.12 | $2.14 | $2.14 | 14,761,900 |
2021-01-08 | $2.17 | $2.19 | $2.15 | $2.17 | $2.17 | 12,732,170 |
2021-01-07 | $2.17 | $2.18 | $2.14 | $2.17 | $2.17 | 15,867,590 |
2021-01-06 | $2.14 | $2.18 | $2.14 | $2.17 | $2.17 | 18,835,700 |
2021-01-05 | $2.10 | $2.14 | $2.10 | $2.14 | $2.14 | 13,277,900 |
2021-01-04 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 14,664,320 |
2021-01-01 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
2020-12-31 | $2.09 | $2.11 | $2.07 | $2.11 | $2.11 | 12,682,110 |
2020-12-30 | $2.05 | $2.09 | $2.04 | $2.09 | $2.09 | 11,336,500 |
2020-12-29 | $2.07 | $2.08 | $2.04 | $2.06 | $2.06 | 11,255,760 |
2020-12-28 | $2.10 | $2.11 | $2.07 | $2.07 | $2.07 | 10,687,630 |
2020-12-25 | $2.06 | $2.10 | $2.05 | $2.10 | $2.10 | 8,299,800 |
2020-12-24 | $2.07 | $2.09 | $2.06 | $2.06 | $2.06 | 7,200,000 |
2020-12-23 | $2.08 | $2.09 | $2.05 | $2.07 | $2.07 | 9,783,400 |
2020-12-22 | $2.09 | $2.13 | $2.08 | $2.09 | $2.09 | 15,283,270 |
2020-12-21 | $2.06 | $2.10 | $2.06 | $2.09 | $2.09 | 9,898,300 |
2020-12-18 | $2.08 | $2.09 | $2.06 | $2.07 | $2.07 | 14,341,300 |
2020-12-17 | $2.05 | $2.10 | $2.05 | $2.08 | $2.08 | 20,664,770 |
2020-12-16 | $2.03 | $2.04 | $2.01 | $2.04 | $2.04 | 15,947,330 |
2020-12-15 | $2.00 | $2.05 | $1.99 | $2.03 | $2.03 | 12,913,500 |
2020-12-14 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 7,328,000 |
2020-12-11 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 7,631,500 |
2020-12-10 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 15,513,200 |
2020-12-09 | $2.00 | $2.02 | $1.97 | $1.97 | $1.97 | 11,074,730 |
2020-12-08 | $2.00 | $2.02 | $2.00 | $2.00 | $2.00 | 7,025,200 |
2020-12-07 | $2.02 | $2.02 | $1.99 | $2.00 | $2.00 | 15,965,700 |
2020-12-04 | $2.00 | $2.03 | $1.99 | $2.02 | $2.02 | 17,953,900 |
2020-12-03 | $1.96 | $2.01 | $1.96 | $2.00 | $2.00 | 47,014,510 |
2020-12-02 | $1.96 | $1.97 | $1.95 | $1.96 | $1.96 | 7,371,200 |
2020-12-01 | $1.92 | $1.96 | $1.92 | $1.96 | $1.96 | 13,006,010 |
2020-11-30 | $1.92 | $1.93 | $1.89 | $1.92 | $1.92 | 10,384,200 |
2020-11-27 | $1.91 | $1.92 | $1.89 | $1.92 | $1.92 | 10,768,610 |
2020-11-26 | $1.91 | $1.93 | $1.89 | $1.90 | $1.90 | 52,018,600 |
2020-11-25 | $1.95 | $1.95 | $1.91 | $1.91 | $1.91 | 15,384,000 |
2020-11-24 | $1.96 | $1.96 | $1.94 | $1.95 | $1.95 | 7,974,780 |
2020-11-23 | $1.97 | $1.98 | $1.95 | $1.96 | $1.96 | 11,592,110 |
2020-11-20 | $1.95 | $1.98 | $1.95 | $1.97 | $1.97 | 4,747,600 |
2020-11-19 | $1.94 | $1.96 | $1.93 | $1.96 | $1.96 | 8,980,300 |
2020-11-18 | $1.96 | $1.98 | $1.94 | $1.95 | $1.95 | 12,745,200 |
2020-11-17 | $2.01 | $2.01 | $1.96 | $1.97 | $1.97 | 12,073,100 |
2020-11-16 | $2.00 | $2.01 | $1.99 | $2.01 | $2.01 | 11,692,300 |
2020-11-13 | $2.00 | $2.00 | $1.98 | $1.99 | $1.99 | 6,811,900 |
2020-11-12 | $1.99 | $2.02 | $1.99 | $2.00 | $2.00 | 5,701,600 |
2020-11-11 | $2.03 | $2.03 | $1.99 | $1.99 | $1.99 | 11,191,400 |
2020-11-10 | $2.09 | $2.10 | $2.03 | $2.04 | $2.04 | 12,675,800 |
2020-11-09 | $2.02 | $2.07 | $2.02 | $2.07 | $2.07 | 12,551,700 |
2020-11-06 | $2.07 | $2.08 | $2.00 | $2.02 | $2.02 | 11,271,700 |
2020-11-05 | $2.07 | $2.09 | $2.05 | $2.08 | $2.08 | 11,351,500 |
2020-11-04 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 9,405,500 |
2020-11-03 | $2.04 | $2.07 | $2.03 | $2.07 | $2.07 | 7,652,000 |
2020-11-02 | $2.05 | $2.06 | $2.02 | $2.04 | $2.04 | 8,950,300 |
2020-10-30 | $2.10 | $2.10 | $2.04 | $2.05 | $2.05 | 12,060,500 |
2020-10-29 | $2.03 | $2.10 | $2.03 | $2.10 | $2.10 | 9,285,000 |
2020-10-28 | $2.05 | $2.06 | $2.03 | $2.06 | $2.06 | 12,861,800 |
2020-10-27 | $2.01 | $2.05 | $2.00 | $2.05 | $2.05 | 9,511,200 |
2020-10-26 | $1.98 | $2.02 | $1.96 | $2.01 | $2.01 | 12,937,240 |
2020-10-23 | $2.05 | $2.07 | $1.99 | $2.00 | $2.00 | 13,767,900 |
2020-10-22 | $2.08 | $2.08 | $2.04 | $2.06 | $2.06 | 6,801,900 |
2020-10-21 | $2.10 | $2.12 | $2.08 | $2.09 | $2.09 | 7,326,700 |
2020-10-20 | $2.07 | $2.10 | $2.06 | $2.09 | $2.09 | 6,027,200 |
2020-10-19 | $2.13 | $2.14 | $2.07 | $2.08 | $2.08 | 8,454,500 |
2020-10-16 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 10,859,800 |
2020-10-15 | $2.14 | $2.14 | $2.11 | $2.12 | $2.12 | 10,890,130 |
2020-10-14 | $2.15 | $2.16 | $2.13 | $2.14 | $2.14 | 18,632,500 |
2020-10-13 | $2.13 | $2.16 | $2.12 | $2.15 | $2.15 | 16,680,930 |
2020-10-12 | $2.07 | $2.13 | $2.07 | $2.13 | $2.13 | 22,976,700 |
2020-10-09 | $2.04 | $2.07 | $2.04 | $2.06 | $2.06 | 18,454,200 |
2020-10-08 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2020-10-07 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2020-10-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2020-10-05 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2020-10-02 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2020-10-01 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2020-09-30 | $2.00 | $2.03 | $2.00 | $2.01 | $2.01 | 11,972,900 |
2020-09-29 | $1.98 | $2.00 | $1.96 | $1.99 | $1.99 | 11,020,770 |
2020-09-28 | $2.01 | $2.02 | $1.97 | $1.97 | $1.97 | 9,266,600 |
2020-09-25 | $2.00 | $2.04 | $2.00 | $2.01 | $2.01 | 14,385,800 |
2020-09-24 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 13,189,000 |
2020-09-23 | $2.00 | $2.05 | $1.98 | $2.04 | $2.04 | 17,424,800 |
2020-09-22 | $1.98 | $2.02 | $1.97 | $1.99 | $1.99 | 9,837,600 |
2020-09-21 | $1.99 | $2.01 | $1.98 | $1.98 | $1.98 | 9,642,810 |
2020-09-18 | $1.97 | $1.99 | $1.95 | $1.99 | $1.99 | 13,978,110 |
2020-09-17 | $1.99 | $1.99 | $1.95 | $1.97 | $1.97 | 14,845,610 |
2020-09-16 | $2.03 | $2.04 | $1.98 | $2.00 | $2.00 | 15,691,500 |
2020-09-15 | $2.01 | $2.04 | $1.99 | $2.03 | $2.03 | 21,035,940 |
2020-09-14 | $2.03 | $2.04 | $1.99 | $2.01 | $2.01 | 14,337,500 |
2020-09-11 | $1.99 | $2.02 | $1.98 | $2.02 | $2.02 | 19,921,800 |
2020-09-10 | $2.02 | $2.04 | $1.98 | $1.98 | $1.98 | 8,495,800 |
2020-09-09 | $2.07 | $2.07 | $1.98 | $2.00 | $2.00 | 19,285,400 |
2020-09-08 | $2.09 | $2.10 | $2.06 | $2.09 | $2.09 | 10,012,500 |
2020-09-07 | $2.14 | $2.16 | $2.08 | $2.09 | $2.09 | 10,730,600 |
2020-09-04 | $2.15 | $2.16 | $2.12 | $2.15 | $2.15 | 10,417,180 |
2020-09-03 | $2.19 | $2.24 | $2.18 | $2.19 | $2.19 | 18,970,120 |
2020-09-02 | $2.19 | $2.20 | $2.17 | $2.19 | $2.19 | 17,974,280 |
2020-09-01 | $2.18 | $2.20 | $2.17 | $2.19 | $2.19 | 13,984,780 |
2020-08-31 | $2.20 | $2.21 | $2.18 | $2.19 | $2.19 | 23,896,380 |
2020-08-28 | $2.13 | $2.20 | $2.13 | $2.20 | $2.20 | 21,365,100 |
2020-08-27 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 14,281,800 |
2020-08-26 | $2.12 | $2.16 | $2.10 | $2.12 | $2.12 | 17,498,100 |
2020-08-25 | $2.11 | $2.14 | $2.11 | $2.12 | $2.12 | 15,733,700 |
2020-08-24 | $2.10 | $2.12 | $2.06 | $2.11 | $2.11 | 14,183,200 |
2020-08-21 | $2.09 | $2.12 | $2.09 | $2.10 | $2.10 | 11,409,500 |
2020-08-20 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 10,660,800 |
2020-08-19 | $2.16 | $2.16 | $2.10 | $2.10 | $2.10 | 10,095,660 |
2020-08-18 | $2.13 | $2.17 | $2.13 | $2.16 | $2.16 | 21,927,300 |
2020-08-17 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 14,986,220 |
2020-08-14 | $2.08 | $2.11 | $2.06 | $2.11 | $2.11 | 24,011,750 |
2020-08-13 | $2.12 | $2.13 | $2.08 | $2.08 | $2.08 | 21,648,890 |
2020-08-12 | $2.18 | $2.19 | $2.08 | $2.12 | $2.12 | 26,345,910 |
2020-08-11 | $2.22 | $2.24 | $2.18 | $2.18 | $2.18 | 20,992,800 |
2020-08-10 | $2.21 | $2.23 | $2.17 | $2.22 | $2.22 | 28,422,320 |
2020-08-07 | $2.24 | $2.27 | $2.17 | $2.22 | $2.22 | 28,524,220 |
2020-08-06 | $2.29 | $2.32 | $2.22 | $2.25 | $2.25 | 24,265,590 |
2020-08-05 | $2.25 | $2.30 | $2.22 | $2.29 | $2.29 | 35,437,600 |
2020-08-04 | $2.28 | $2.32 | $2.25 | $2.26 | $2.26 | 38,414,500 |
2020-08-03 | $2.24 | $2.28 | $2.22 | $2.28 | $2.28 | 39,387,900 |
2020-07-31 | $2.19 | $2.24 | $2.17 | $2.24 | $2.24 | 38,642,800 |
2020-07-30 | $2.20 | $2.26 | $2.18 | $2.20 | $2.20 | 36,941,700 |
2020-07-29 | $2.10 | $2.19 | $2.09 | $2.19 | $2.19 | 39,461,200 |
2020-07-28 | $2.11 | $2.13 | $2.08 | $2.11 | $2.11 | 20,528,050 |
2020-07-27 | $2.08 | $2.12 | $2.08 | $2.10 | $2.10 | 19,902,020 |
2020-07-24 | $2.19 | $2.19 | $2.05 | $2.08 | $2.08 | 34,750,590 |
2020-07-23 | $2.13 | $2.20 | $2.13 | $2.20 | $2.20 | 43,573,970 |
2020-07-22 | $2.12 | $2.18 | $2.10 | $2.15 | $2.15 | 37,472,800 |
2020-07-21 | $2.06 | $2.13 | $2.06 | $2.13 | $2.13 | 55,501,690 |
2020-07-20 | $2.07 | $2.10 | $2.01 | $2.06 | $2.06 | 31,051,380 |
2020-07-17 | $2.00 | $2.09 | $2.00 | $2.06 | $2.06 | 39,760,750 |
2020-07-16 | $2.18 | $2.18 | $2.02 | $2.03 | $2.03 | 39,947,430 |
2020-07-15 | $2.17 | $2.24 | $2.16 | $2.18 | $2.18 | 31,902,480 |
2020-07-14 | $2.18 | $2.19 | $2.12 | $2.17 | $2.17 | 23,996,400 |
2020-07-13 | $2.10 | $2.18 | $2.10 | $2.17 | $2.17 | 34,303,760 |
2020-07-10 | $2.07 | $2.12 | $2.05 | $2.09 | $2.09 | 33,853,640 |
2020-07-09 | $2.00 | $2.07 | $1.99 | $2.07 | $2.07 | 23,345,500 |
2020-07-08 | $1.99 | $2.01 | $1.97 | $2.00 | $2.00 | 22,107,000 |
2020-07-07 | $1.94 | $2.01 | $1.92 | $1.99 | $1.99 | 28,105,620 |
2020-07-06 | $1.93 | $1.95 | $1.92 | $1.95 | $1.95 | 30,759,980 |
2020-07-03 | $1.90 | $1.93 | $1.88 | $1.93 | $1.93 | 21,110,700 |
2020-07-02 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 28,640,200 |
2020-07-01 | $1.95 | $1.95 | $1.89 | $1.91 | $1.91 | 24,045,400 |
2020-06-30 | $1.91 | $1.95 | $1.91 | $1.94 | $1.94 | 17,756,300 |
2020-06-29 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 12,190,000 |
2020-06-26 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2020-06-25 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2020-06-24 | $1.91 | $1.92 | $1.88 | $1.90 | $1.90 | 21,267,480 |
2020-06-23 | $1.88 | $1.91 | $1.87 | $1.91 | $1.91 | 10,419,500 |
2020-06-22 | $1.87 | $1.90 | $1.86 | $1.88 | $1.88 | 11,601,250 |
2020-06-19 | $1.83 | $1.87 | $1.83 | $1.87 | $1.87 | 15,415,880 |
2020-06-18 | $1.87 | $1.87 | $1.82 | $1.83 | $1.83 | 15,569,500 |
2020-06-17 | $1.83 | $1.88 | $1.83 | $1.87 | $1.87 | 14,727,000 |
2020-06-16 | $1.80 | $1.83 | $1.79 | $1.83 | $1.83 | 9,229,360 |
2020-06-15 | $1.79 | $1.81 | $1.79 | $1.80 | $1.80 | 16,048,100 |
2020-06-12 | $1.71 | $1.78 | $1.71 | $1.78 | $1.78 | 11,100,010 |
2020-06-11 | $1.76 | $1.77 | $1.74 | $1.75 | $1.75 | 12,654,500 |
2020-06-10 | $1.73 | $1.76 | $1.73 | $1.76 | $1.76 | 12,178,690 |
2020-06-09 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 14,503,490 |
2020-06-08 | $1.72 | $1.73 | $1.70 | $1.70 | $1.70 | 7,052,420 |
2020-06-05 | $1.70 | $1.72 | $1.69 | $1.72 | $1.72 | 13,219,420 |
2020-06-04 | $1.69 | $1.70 | $1.68 | $1.70 | $1.70 | 11,493,860 |
2020-06-03 | $1.68 | $1.70 | $1.65 | $1.68 | $1.68 | 10,554,320 |
2020-06-02 | $1.69 | $1.69 | $1.67 | $1.68 | $1.68 | 15,337,030 |
2020-06-01 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 20,445,900 |
2020-05-29 | $1.62 | $1.67 | $1.62 | $1.66 | $1.66 | 6,828,200 |
2020-05-28 | $1.65 | $1.65 | $1.61 | $1.63 | $1.63 | 53,149,600 |
2020-05-27 | $1.68 | $1.68 | $1.65 | $1.66 | $1.66 | 49,634,600 |
2020-05-26 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 8,599,210 |
2020-05-25 | $1.63 | $1.64 | $1.62 | $1.64 | $1.64 | 5,554,700 |
2020-05-22 | $1.66 | $1.66 | $1.62 | $1.63 | $1.63 | 15,766,110 |
2020-05-21 | $1.66 | $1.69 | $1.66 | $1.66 | $1.66 | 12,087,100 |
2020-05-20 | $1.67 | $1.68 | $1.65 | $1.65 | $1.65 | 9,735,900 |
2020-05-19 | $1.67 | $1.69 | $1.66 | $1.67 | $1.67 | 13,183,400 |
2020-05-18 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 14,923,300 |
2020-05-15 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 54,396,640 |
2020-05-14 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 85,242,150 |
2020-05-13 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 16,875,150 |
2020-05-12 | $1.62 | $1.64 | $1.62 | $1.64 | $1.64 | 12,433,100 |
2020-05-11 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 13,171,900 |
2020-05-08 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 12,819,100 |
2020-05-07 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 15,587,600 |
2020-05-06 | $1.57 | $1.62 | $1.57 | $1.61 | $1.61 | 14,664,550 |
2020-05-05 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
2020-05-04 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
2020-05-01 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
2020-04-30 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 18,278,530 |
2020-04-29 | $1.61 | $1.63 | $1.59 | $1.59 | $1.59 | 7,179,700 |
2020-04-28 | $1.62 | $1.63 | $1.58 | $1.61 | $1.61 | 7,528,800 |
2020-04-27 | $1.60 | $1.63 | $1.58 | $1.62 | $1.62 | 11,932,130 |
2020-04-24 | $1.64 | $1.64 | $1.60 | $1.61 | $1.61 | 18,901,500 |
2020-04-23 | $1.65 | $1.67 | $1.64 | $1.64 | $1.64 | 12,877,700 |
2020-04-22 | $1.62 | $1.64 | $1.60 | $1.64 | $1.64 | 8,906,300 |
2020-04-21 | $1.64 | $1.64 | $1.60 | $1.62 | $1.62 | 14,921,900 |
2020-04-20 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 10,970,900 |
2020-04-17 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 10,223,200 |
2020-04-16 | $1.60 | $1.64 | $1.60 | $1.63 | $1.63 | 16,425,000 |
2020-04-15 | $1.60 | $1.63 | $1.60 | $1.61 | $1.61 | 16,289,400 |
2020-04-14 | $1.58 | $1.61 | $1.56 | $1.61 | $1.61 | 17,507,550 |
2020-04-13 | $1.56 | $1.60 | $1.56 | $1.58 | $1.58 | 15,591,400 |
2020-04-10 | $1.59 | $1.62 | $1.56 | $1.57 | $1.57 | 19,523,360 |
2020-04-09 | $1.55 | $1.60 | $1.55 | $1.59 | $1.59 | 22,036,130 |
2020-04-08 | $1.55 | $1.56 | $1.53 | $1.55 | $1.55 | 13,087,020 |
2020-04-07 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 12,848,800 |
2020-04-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
2020-04-03 | $1.49 | $1.52 | $1.49 | $1.50 | $1.50 | 11,506,580 |
2020-04-02 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 11,384,500 |
2020-04-01 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 7,996,800 |
2020-03-31 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 7,713,200 |
2020-03-30 | $1.49 | $1.51 | $1.47 | $1.48 | $1.48 | 11,132,500 |
2020-03-27 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 15,950,100 |
2020-03-26 | $1.48 | $1.51 | $1.46 | $1.51 | $1.51 | 31,437,060 |
2020-03-25 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 25,114,210 |
2020-03-24 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 8,817,600 |
2020-03-23 | $1.40 | $1.44 | $1.40 | $1.41 | $1.41 | 19,717,100 |
2020-03-20 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 17,013,100 |
2020-03-19 | $1.40 | $1.42 | $1.36 | $1.39 | $1.39 | 12,303,700 |
2020-03-18 | $1.42 | $1.46 | $1.41 | $1.41 | $1.41 | 12,250,300 |
2020-03-17 | $1.42 | $1.45 | $1.37 | $1.42 | $1.42 | 14,545,300 |
2020-03-16 | $1.47 | $1.49 | $1.42 | $1.43 | $1.43 | 17,467,220 |
2020-03-13 | $1.42 | $1.48 | $1.42 | $1.47 | $1.47 | 20,048,000 |
2020-03-12 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 14,139,200 |
2020-03-11 | $1.56 | $1.56 | $1.54 | $1.54 | $1.54 | 7,010,600 |
2020-03-10 | $1.55 | $1.56 | $1.51 | $1.56 | $1.56 | 16,427,990 |
2020-03-09 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 19,162,000 |
2020-03-06 | $1.57 | $1.60 | $1.57 | $1.58 | $1.58 | 22,655,210 |
2020-03-05 | $1.55 | $1.58 | $1.55 | $1.57 | $1.57 | 25,829,170 |
2020-03-04 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 16,981,910 |
2020-03-03 | $1.53 | $1.57 | $1.53 | $1.55 | $1.55 | 30,579,900 |
2020-03-02 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 20,169,300 |
2020-02-28 | $1.50 | $1.52 | $1.48 | $1.48 | $1.48 | 23,835,900 |
2020-02-27 | $1.52 | $1.54 | $1.51 | $1.53 | $1.53 | 23,170,050 |
2020-02-26 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 20,945,200 |
2020-02-25 | $1.51 | $1.57 | $1.51 | $1.56 | $1.56 | 36,115,600 |
2020-02-24 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 22,848,400 |
2020-02-21 | $1.51 | $1.53 | $1.50 | $1.53 | $1.53 | 23,610,890 |
2020-02-20 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 13,121,600 |
2020-02-19 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 24,067,700 |
2020-02-18 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 16,545,600 |
2020-02-17 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 29,297,500 |
2020-02-14 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 23,904,300 |
2020-02-13 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 33,629,200 |
2020-02-12 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 27,806,550 |
2020-02-11 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 29,073,910 |
2020-02-10 | $1.52 | $1.53 | $1.48 | $1.50 | $1.50 | 40,557,200 |
2020-02-07 | $1.56 | $1.58 | $1.51 | $1.53 | $1.53 | 85,418,100 |
2020-02-06 | $1.51 | $1.58 | $1.50 | $1.56 | $1.56 | 108,374,010 |
2020-02-05 | $1.47 | $1.51 | $1.45 | $1.51 | $1.51 | 48,591,900 |
2020-02-04 | $1.38 | $1.45 | $1.38 | $1.45 | $1.45 | 44,582,440 |
2020-02-03 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 65,049,430 |
2020-01-31 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2020-01-30 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2020-01-29 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2020-01-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2020-01-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2020-01-24 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2020-01-23 | $1.48 | $1.49 | $1.43 | $1.45 | $1.45 | 49,043,450 |
2020-01-22 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 44,153,880 |
2020-01-21 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 98,456,940 |
2020-01-20 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 26,666,390 |
2020-01-17 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 19,613,950 |
2020-01-16 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 11,848,300 |
2020-01-15 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 10,482,900 |
2020-01-14 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 15,725,200 |
2020-01-13 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 12,589,800 |
2020-01-10 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 22,806,900 |
2020-01-09 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 17,679,000 |
2020-01-08 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 11,237,400 |
2020-01-07 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 15,039,500 |
2020-01-06 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 19,568,390 |
2020-01-03 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 12,869,300 |
2020-01-02 | $1.39 | $1.39 | $1.37 | $1.39 | $1.39 | 24,695,050 |
2020-01-01 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
2019-12-31 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 29,868,200 |
2019-12-30 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 15,385,900 |
2019-12-27 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 11,917,800 |
2019-12-26 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 13,705,300 |
2019-12-25 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 9,654,900 |
2019-12-24 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 13,066,200 |
2019-12-23 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 13,983,400 |
2019-12-20 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 10,248,300 |
2019-12-19 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 17,005,300 |
2019-12-18 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 15,801,300 |
2019-12-17 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 25,408,200 |
2019-12-16 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 21,289,560 |
2019-12-13 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 17,233,900 |
2019-12-12 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 8,552,800 |
2019-12-11 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 8,808,510 |
2019-12-10 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 9,624,900 |
2019-12-09 | $1.34 | $1.35 | $1.32 | $1.33 | $1.33 | 11,537,700 |
2019-12-06 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 11,958,800 |
2019-12-05 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 15,112,100 |
2019-12-04 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 8,693,900 |
2019-12-03 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 24,509,300 |
2019-12-02 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 10,179,300 |
2019-11-29 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 19,674,300 |
2019-11-28 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 14,607,200 |
2019-11-27 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 17,467,700 |
2019-11-26 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 26,005,400 |
2019-11-25 | $1.37 | $1.37 | $1.34 | $1.36 | $1.36 | 15,449,340 |
2019-11-22 | $1.42 | $1.42 | $1.36 | $1.37 | $1.37 | 34,641,300 |
2019-11-21 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 18,794,200 |
2019-11-20 | $1.43 | $1.45 | $1.43 | $1.43 | $1.43 | 17,840,900 |
2019-11-19 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 16,824,400 |
2019-11-18 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 9,437,200 |
2019-11-15 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 15,617,100 |
2019-11-14 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 26,305,600 |
2019-11-13 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 11,522,100 |
2019-11-12 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 10,274,600 |
2019-11-11 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 11,449,900 |
2019-11-08 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 11,697,900 |
2019-11-07 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 10,462,600 |
2019-11-06 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 8,654,500 |
2019-11-05 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 11,426,900 |
2019-11-04 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 13,949,420 |
2019-11-01 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 11,592,800 |
2019-10-31 | $1.37 | $1.39 | $1.37 | $1.37 | $1.37 | 13,825,500 |
2019-10-30 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 15,982,500 |
2019-10-29 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 18,774,400 |
2019-10-28 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 20,201,300 |
2019-10-25 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 14,254,900 |
2019-10-24 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 12,630,200 |
2019-10-23 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 15,731,700 |
2019-10-22 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 14,959,600 |
2019-10-21 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 18,528,300 |
2019-10-18 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 19,401,320 |
2019-10-17 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 9,783,000 |
2019-10-16 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 14,604,400 |
2019-10-15 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 13,059,900 |
2019-10-14 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 14,864,300 |
2019-10-11 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 14,424,310 |
2019-10-10 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 24,174,110 |
2019-10-09 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 17,909,000 |
2019-10-08 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 27,363,200 |
2019-10-07 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2019-10-04 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2019-10-03 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2019-10-02 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2019-10-01 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2019-09-30 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 14,476,300 |
2019-09-27 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 9,055,800 |
2019-09-26 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 24,304,600 |
2019-09-25 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 18,202,430 |
2019-09-24 | $1.34 | $1.37 | $1.34 | $1.35 | $1.35 | 23,501,500 |
2019-09-23 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 12,142,700 |
2019-09-20 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 16,267,600 |
2019-09-19 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 16,767,100 |
2019-09-18 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 16,711,600 |
2019-09-17 | $1.35 | $1.35 | $1.32 | $1.33 | $1.33 | 18,944,400 |
2019-09-16 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 13,930,300 |
2019-09-13 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2019-09-12 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 11,402,300 |
2019-09-11 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 12,581,800 |
2019-09-10 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 26,196,200 |
2019-09-09 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 12,914,600 |
2019-09-06 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 11,659,500 |
2019-09-05 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 15,890,700 |
2019-09-04 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 12,840,000 |
2019-09-03 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 11,710,600 |
2019-09-02 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 16,058,400 |
2019-08-30 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 15,862,200 |
2019-08-29 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 13,557,500 |
2019-08-28 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 26,122,900 |
2019-08-27 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 20,402,800 |
2019-08-26 | $1.30 | $1.33 | $1.29 | $1.32 | $1.32 | 20,789,650 |
2019-08-23 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 27,278,500 |
2019-08-22 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 18,800,000 |
2019-08-21 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 9,878,600 |
2019-08-20 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 18,629,200 |
2019-08-19 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 20,666,200 |
2019-08-16 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 14,973,600 |
2019-08-15 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 16,043,100 |
2019-08-14 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 9,786,200 |
2019-08-13 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 10,557,200 |
2019-08-12 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 11,550,410 |
2019-08-09 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 18,630,300 |
2019-08-08 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 12,083,700 |
2019-08-07 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 10,243,200 |
2019-08-06 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 17,992,100 |
2019-08-05 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 14,770,000 |
2019-08-02 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 12,094,700 |
2019-08-01 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 10,847,900 |
2019-07-31 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 11,688,000 |
2019-07-30 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 13,934,680 |
2019-07-29 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 9,928,600 |
2019-07-26 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 13,406,170 |
2019-07-25 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 9,503,700 |
2019-07-24 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 13,026,000 |
2019-07-23 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 11,350,700 |
2019-07-22 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 12,393,300 |
2019-07-19 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 18,858,200 |
2019-07-18 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 12,487,700 |
2019-07-17 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 10,504,400 |
2019-07-16 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 14,339,200 |
2019-07-15 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 18,907,100 |
2019-07-12 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 7,937,200 |
2019-07-11 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 9,323,500 |
2019-07-10 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 13,114,100 |
2019-07-09 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 16,980,300 |
2019-07-08 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 13,847,400 |
2019-07-05 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 10,428,100 |
2019-07-04 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 11,749,900 |
2019-07-03 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 15,322,200 |
2019-07-02 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 19,007,300 |
2019-07-01 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 24,054,100 |
2019-06-28 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 15,406,060 |
2019-06-27 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 16,011,800 |
2019-06-26 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 15,728,200 |
2019-06-25 | $1.22 | $1.22 | $1.19 | $1.22 | $1.22 | 17,687,900 |
2019-06-24 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 8,697,200 |
2019-06-21 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 17,207,500 |
2019-06-20 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 13,754,100 |
2019-06-19 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 9,447,600 |
2019-06-18 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 6,216,400 |
2019-06-17 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 8,548,700 |
2019-06-14 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 8,794,500 |
2019-06-13 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 7,167,900 |
2019-06-12 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 6,516,600 |
2019-06-11 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 11,079,600 |
2019-06-10 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 9,204,000 |
2019-06-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
2019-06-06 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 16,172,600 |
2019-06-05 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 18,757,100 |
2019-06-04 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 8,678,400 |
2019-06-03 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 8,103,200 |
2019-05-31 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 6,839,800 |
2019-05-30 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 11,679,800 |
2019-05-29 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 8,604,000 |
2019-05-28 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 8,800,800 |
2019-05-27 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 13,077,200 |
2019-05-24 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 8,138,350 |
2019-05-23 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 10,955,900 |
2019-05-22 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 9,761,300 |
2019-05-21 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 9,679,300 |
2019-05-20 | $1.22 | $1.23 | $1.19 | $1.21 | $1.21 | 13,492,100 |
2019-05-17 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 13,732,920 |
2019-05-16 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 16,575,610 |
2019-05-15 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 11,616,320 |
2019-05-14 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 6,838,200 |
2019-05-13 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 9,516,200 |
2019-05-10 | $1.22 | $1.24 | $1.19 | $1.24 | $1.24 | 19,204,210 |
2019-05-09 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 21,537,400 |
2019-05-08 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 8,502,500 |
2019-05-07 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 12,842,000 |
2019-05-06 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 31,247,200 |
2019-05-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2019-05-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2019-05-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2019-04-30 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 9,866,400 |
2019-04-29 | $1.30 | $1.32 | $1.29 | $1.29 | $1.29 | 14,039,900 |
2019-04-26 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 15,292,510 |
2019-04-25 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 19,858,510 |
2019-04-24 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 16,435,900 |
2019-04-23 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 9,030,300 |
2019-04-22 | $1.36 | $1.37 | $1.34 | $1.34 | $1.34 | 10,911,300 |
2019-04-19 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 6,509,400 |
2019-04-18 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 6,812,030 |
2019-04-17 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 8,182,200 |
2019-04-16 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 13,632,700 |
2019-04-15 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 14,696,200 |
2019-04-12 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 15,340,400 |
2019-04-11 | $1.41 | $1.42 | $1.37 | $1.37 | $1.37 | 17,810,600 |
2019-04-10 | $1.38 | $1.42 | $1.37 | $1.41 | $1.41 | 19,081,300 |
2019-04-09 | $1.36 | $1.39 | $1.35 | $1.39 | $1.39 | 21,635,200 |
2019-04-08 | $1.38 | $1.38 | $1.34 | $1.36 | $1.36 | 21,350,230 |
2019-04-05 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
2019-04-04 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 18,480,000 |
2019-04-03 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 12,417,800 |
2019-04-02 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 25,113,760 |
2019-04-01 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 21,166,120 |
2019-03-29 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 32,137,600 |
2019-03-28 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 37,588,300 |
2019-03-27 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 35,732,200 |
2019-03-26 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 38,278,600 |
2019-03-25 | $1.30 | $1.32 | $1.29 | $1.29 | $1.29 | 19,824,000 |
2019-03-22 | $1.31 | $1.32 | $1.28 | $1.32 | $1.32 | 25,438,700 |
2019-03-21 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 18,333,290 |
2019-03-20 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 12,935,000 |
2019-03-19 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 24,802,900 |
2019-03-18 | $1.26 | $1.31 | $1.26 | $1.31 | $1.31 | 27,770,140 |
2019-03-15 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 19,184,000 |
2019-03-14 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 33,648,900 |
2019-03-13 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 18,602,800 |
2019-03-12 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 31,247,800 |
2019-03-11 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 37,694,900 |
2019-03-08 | $1.22 | $1.25 | $1.20 | $1.20 | $1.20 | 28,112,800 |
2019-03-07 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 30,003,800 |
2019-03-06 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 29,058,700 |
2019-03-05 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 28,062,870 |
2019-03-04 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 50,897,130 |
2019-03-01 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 37,111,300 |
2019-02-28 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 29,312,100 |
2019-02-27 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 25,982,800 |
2019-02-26 | $1.17 | $1.22 | $1.16 | $1.18 | $1.18 | 55,356,500 |
2019-02-25 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 41,572,900 |
2019-02-22 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 18,700,300 |
2019-02-21 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 18,060,300 |
2019-02-20 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 56,953,750 |
2019-02-19 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 24,784,100 |
2019-02-18 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 17,639,000 |
2019-02-15 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 11,075,510 |
2019-02-14 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 14,349,500 |
2019-02-13 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 20,950,700 |
2019-02-12 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 28,493,410 |
2019-02-11 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 25,498,420 |
2019-02-08 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2019-02-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2019-02-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2019-02-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2019-02-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2019-02-01 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 22,053,130 |
2019-01-31 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 17,648,700 |
2019-01-30 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 7,839,400 |
2019-01-29 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 11,509,990 |
2019-01-28 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 9,690,000 |
2019-01-25 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 8,422,600 |
2019-01-24 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 5,695,900 |
2019-01-23 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 5,721,660 |
2019-01-22 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 8,645,100 |
2019-01-21 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 11,344,960 |
2019-01-18 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 17,318,700 |
2019-01-17 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 9,458,200 |
2019-01-16 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 10,971,060 |
2019-01-15 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 15,095,000 |
2019-01-14 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 7,678,500 |
2019-01-11 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 7,957,000 |
2019-01-10 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 7,434,800 |
2019-01-09 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 9,214,900 |
2019-01-08 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 7,043,200 |
2019-01-07 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 12,069,700 |
2019-01-04 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 14,778,800 |
2019-01-03 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 15,030,600 |
2019-01-02 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 21,141,300 |
2019-01-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
2018-12-31 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
2018-12-28 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 10,328,400 |
2018-12-27 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 9,910,000 |
2018-12-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2018-12-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2018-12-24 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 8,433,000 |
2018-12-21 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 17,105,800 |
2018-12-20 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 13,528,600 |
2018-12-19 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 19,200,300 |
2018-12-18 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 7,296,100 |
2018-12-17 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 14,586,500 |
2018-12-14 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 15,143,600 |
2018-12-13 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 10,172,500 |
2018-12-12 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 7,504,300 |
2018-12-11 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 8,322,000 |
2018-12-10 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 19,641,300 |
2018-12-07 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 31,158,400 |
2018-12-06 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 23,133,300 |
2018-12-05 | $1.18 | $1.21 | $1.17 | $1.20 | $1.20 | 19,392,870 |
2018-12-04 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 10,818,900 |
2018-12-03 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 10,955,600 |
2018-11-30 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 6,233,460 |
2018-11-29 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 6,477,500 |
2018-11-28 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 5,186,900 |
2018-11-27 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 5,290,000 |
2018-11-26 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 12,330,400 |
2018-11-23 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 9,919,400 |
2018-11-22 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 16,661,300 |
2018-11-21 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 15,213,400 |
2018-11-20 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 8,117,700 |
2018-11-19 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 8,484,000 |
2018-11-16 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 18,763,500 |
2018-11-15 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 9,258,100 |
2018-11-14 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 11,550,500 |
2018-11-13 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 14,015,400 |
2018-11-12 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 7,967,920 |
2018-11-09 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 6,452,100 |
2018-11-08 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 7,960,200 |
2018-11-07 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 9,711,800 |
2018-11-06 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 7,577,900 |
2018-11-05 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 13,924,000 |
2018-11-02 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 18,621,370 |
2018-11-01 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 15,700,800 |
2018-10-31 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 16,657,980 |
2018-10-30 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 12,371,460 |
2018-10-29 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 15,485,560 |
2018-10-26 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 12,098,100 |
2018-10-25 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 15,528,000 |
2018-10-24 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 16,019,760 |
2018-10-23 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 11,313,000 |
2018-10-22 | $1.08 | $1.13 | $1.08 | $1.12 | $1.12 | 31,608,690 |
2018-10-19 | $1.06 | $1.08 | $1.03 | $1.07 | $1.07 | 26,462,340 |
2018-10-18 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 28,847,900 |
2018-10-17 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 23,795,900 |
2018-10-16 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 22,406,600 |
2018-10-15 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 32,546,300 |
2018-10-12 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 16,688,500 |
2018-10-11 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 37,438,900 |
2018-10-10 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 17,545,000 |
2018-10-09 | $1.19 | $1.21 | $1.19 | $1.19 | $1.19 | 15,254,800 |
2018-10-08 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 14,801,300 |
2018-10-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2018-10-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2018-10-03 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2018-10-02 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2018-10-01 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
2018-09-28 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 5,900,100 |
2018-09-27 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 7,564,900 |
2018-09-26 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 10,704,600 |
2018-09-25 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 3,911,000 |
2018-09-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
2018-09-21 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 7,366,700 |
2018-09-20 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 3,226,200 |
2018-09-19 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 8,061,200 |
2018-09-18 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 7,188,600 |
2018-09-17 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 10,177,700 |
2018-09-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 16,727,900 |
2018-09-13 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 25,531,400 |
2018-09-12 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 12,460,400 |
2018-09-11 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 4,897,900 |
2018-09-10 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 9,984,000 |
2018-09-07 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 6,771,170 |
2018-09-06 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 6,981,800 |
2018-09-05 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 6,730,100 |
2018-09-04 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 8,038,330 |
2018-09-03 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 11,928,200 |
2018-08-31 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 12,710,100 |
2018-08-30 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 6,999,770 |
2018-08-29 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 3,071,600 |
2018-08-28 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 5,762,700 |
2018-08-27 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 8,798,910 |
2018-08-24 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 6,298,600 |
2018-08-23 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 4,269,200 |
2018-08-22 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 4,086,700 |
2018-08-21 | $1.23 | $1.26 | $1.22 | $1.26 | $1.26 | 15,564,710 |
2018-08-20 | $1.23 | $1.25 | $1.21 | $1.23 | $1.23 | 8,160,100 |
2018-08-17 | $1.28 | $1.28 | $1.23 | $1.23 | $1.23 | 17,889,100 |
2018-08-16 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 10,670,500 |
2018-08-15 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 9,617,300 |
2018-08-14 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 3,601,300 |
2018-08-13 | $1.29 | $1.32 | $1.28 | $1.32 | $1.32 | 7,599,200 |
2018-08-10 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 10,706,000 |
2018-08-09 | $1.26 | $1.29 | $1.24 | $1.29 | $1.29 | 11,191,200 |
2018-08-08 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 8,738,600 |
2018-08-07 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 7,824,080 |
2018-08-06 | $1.29 | $1.29 | $1.24 | $1.26 | $1.26 | 32,627,200 |
2018-08-03 | $1.31 | $1.32 | $1.29 | $1.29 | $1.29 | 8,052,800 |
2018-08-02 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 14,516,300 |
2018-08-01 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 18,262,150 |
2018-07-31 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 8,105,700 |
2018-07-30 | $1.38 | $1.38 | $1.34 | $1.35 | $1.35 | 19,259,350 |
2018-07-27 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 5,621,000 |
2018-07-26 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 5,421,600 |
2018-07-25 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 9,073,130 |
2018-07-24 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 19,698,030 |
2018-07-23 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 25,673,710 |
2018-07-20 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 8,703,600 |
2018-07-19 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 7,437,300 |
2018-07-18 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 7,578,500 |
2018-07-17 | $1.47 | $1.47 | $1.44 | $1.46 | $1.46 | 11,208,600 |
2018-07-16 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 5,305,300 |
2018-07-13 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 11,172,800 |
2018-07-12 | $1.41 | $1.46 | $1.41 | $1.45 | $1.45 | 10,663,400 |
2018-07-11 | $1.41 | $1.42 | $1.38 | $1.41 | $1.41 | 7,102,600 |
2018-07-10 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 6,880,100 |
2018-07-09 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 6,734,000 |
2018-07-06 | $1.36 | $1.39 | $1.33 | $1.36 | $1.36 | 8,860,900 |
2018-07-05 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 9,619,220 |
2018-07-04 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 3,963,000 |
2018-07-03 | $1.43 | $1.43 | $1.38 | $1.42 | $1.42 | 10,063,300 |
2018-07-02 | $1.44 | $1.46 | $1.42 | $1.43 | $1.43 | 12,280,200 |
2018-06-29 | $1.39 | $1.44 | $1.39 | $1.44 | $1.44 | 10,064,400 |
2018-06-28 | $1.39 | $1.41 | $1.39 | $1.39 | $1.39 | 6,300,900 |
2018-06-27 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 4,904,100 |
2018-06-26 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 9,038,300 |
2018-06-25 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 6,238,100 |
2018-06-22 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 6,453,900 |
2018-06-21 | $1.43 | $1.46 | $1.42 | $1.43 | $1.43 | 9,518,510 |
2018-06-20 | $1.40 | $1.44 | $1.39 | $1.44 | $1.44 | 8,923,900 |
2018-06-19 | $1.45 | $1.47 | $1.38 | $1.40 | $1.40 | 14,768,120 |
2018-06-18 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
2018-06-15 | $1.49 | $1.49 | $1.45 | $1.46 | $1.46 | 7,695,700 |
2018-06-14 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 9,349,500 |
2018-06-13 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 5,338,700 |
2018-06-12 | $1.51 | $1.53 | $1.49 | $1.52 | $1.52 | 5,144,400 |
2018-06-11 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 9,479,100 |
2018-06-08 | $1.55 | $1.55 | $1.53 | $1.54 | $1.54 | 4,932,500 |
2018-06-07 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 3,862,300 |
2018-06-06 | $1.56 | $1.57 | $1.55 | $1.57 | $1.57 | 6,159,500 |
2018-06-05 | $1.52 | $1.56 | $1.51 | $1.56 | $1.56 | 9,997,000 |
2018-06-04 | $1.53 | $1.53 | $1.49 | $1.51 | $1.51 | 8,236,200 |
2018-06-01 | $1.56 | $1.57 | $1.50 | $1.52 | $1.52 | 10,355,600 |
2018-05-31 | $1.53 | $1.57 | $1.53 | $1.57 | $1.57 | 15,133,900 |
2018-05-30 | $1.52 | $1.55 | $1.51 | $1.52 | $1.52 | 14,200,680 |
2018-05-29 | $1.61 | $1.63 | $1.56 | $1.56 | $1.56 | 13,549,180 |
2018-05-28 | $1.59 | $1.61 | $1.57 | $1.60 | $1.60 | 10,979,600 |
2018-05-25 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 9,428,980 |
2018-05-24 | $1.59 | $1.59 | $1.57 | $1.58 | $1.58 | 5,642,010 |
2018-05-23 | $1.59 | $1.60 | $1.56 | $1.58 | $1.58 | 5,613,120 |
2018-05-22 | $1.56 | $1.58 | $1.55 | $1.58 | $1.58 | 11,049,840 |
2018-05-21 | $1.56 | $1.56 | $1.54 | $1.56 | $1.56 | 8,150,400 |
2018-05-18 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 8,211,000 |
2018-05-17 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 5,333,600 |
2018-05-16 | $1.56 | $1.58 | $1.55 | $1.57 | $1.57 | 8,103,800 |
2018-05-15 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 14,642,700 |
2018-05-14 | $1.52 | $1.53 | $1.50 | $1.53 | $1.53 | 14,795,000 |
2018-05-11 | $1.56 | $1.57 | $1.52 | $1.53 | $1.53 | 14,909,400 |
2018-05-10 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 6,375,720 |
2018-05-09 | $1.53 | $1.53 | $1.51 | $1.53 | $1.53 | 8,688,310 |
2018-05-08 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 10,729,620 |
2018-05-07 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 12,778,560 |
2018-05-04 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 6,744,210 |
2018-05-03 | $1.48 | $1.48 | $1.45 | $1.48 | $1.48 | 10,130,800 |
2018-05-02 | $1.48 | $1.49 | $1.46 | $1.48 | $1.48 | 8,380,680 |
2018-05-01 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
2018-04-30 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
2018-04-27 | $1.44 | $1.47 | $1.44 | $1.46 | $1.46 | 8,816,700 |
2018-04-26 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 6,366,100 |
2018-04-25 | $1.43 | $1.46 | $1.42 | $1.46 | $1.46 | 8,004,600 |
2018-04-24 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 3,309,500 |
2018-04-23 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 3,611,500 |
2018-04-20 | $1.43 | $1.44 | $1.41 | $1.41 | $1.41 | 4,052,220 |
2018-04-19 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 7,685,290 |
2018-04-18 | $1.42 | $1.42 | $1.38 | $1.42 | $1.42 | 6,506,820 |
2018-04-17 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 7,675,790 |
2018-04-16 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 6,637,500 |
2018-04-13 | $1.47 | $1.48 | $1.44 | $1.45 | $1.45 | 7,280,800 |
2018-04-12 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 6,132,700 |
2018-04-11 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 5,944,500 |
2018-04-10 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 4,959,100 |
2018-04-09 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 9,440,860 |
2018-04-06 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2018-04-05 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2018-04-04 | $1.46 | $1.48 | $1.45 | $1.45 | $1.45 | 9,897,100 |
2018-04-03 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 13,893,520 |
2018-04-02 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 8,189,100 |
2018-03-30 | $1.42 | $1.47 | $1.42 | $1.47 | $1.47 | 11,426,140 |
2018-03-29 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 9,057,600 |
2018-03-28 | $1.44 | $1.46 | $1.43 | $1.43 | $1.43 | 5,458,600 |
2018-03-27 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 7,612,320 |
2018-03-26 | $1.38 | $1.43 | $1.36 | $1.43 | $1.43 | 9,819,310 |
2018-03-23 | $1.40 | $1.41 | $1.36 | $1.38 | $1.38 | 13,949,610 |
2018-03-22 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 6,740,200 |
2018-03-21 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 8,236,200 |
2018-03-20 | $1.42 | $1.46 | $1.40 | $1.46 | $1.46 | 9,273,100 |
2018-03-19 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 4,536,960 |
2018-03-16 | $1.39 | $1.41 | $1.39 | $1.39 | $1.39 | 2,521,900 |
2018-03-15 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 3,206,500 |
2018-03-14 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 3,529,100 |
2018-03-13 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 4,718,000 |
2018-03-12 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 5,607,290 |
2018-03-09 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 9,767,030 |
2018-03-08 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 13,754,880 |
2018-03-07 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 4,216,200 |
2018-03-06 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 3,989,820 |
2018-03-05 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 2,407,400 |
2018-03-02 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 2,416,400 |
2018-03-01 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 3,397,400 |
2018-02-28 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 1,475,000 |
2018-02-27 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 4,352,200 |
2018-02-26 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 8,473,600 |
2018-02-23 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 2,178,300 |
2018-02-22 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 2,690,500 |
2018-02-21 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2018-02-20 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2018-02-19 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2018-02-16 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2018-02-15 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2018-02-14 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 1,314,100 |
2018-02-13 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 3,364,900 |
2018-02-12 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 5,584,300 |
2018-02-09 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 13,939,300 |
2018-02-08 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 5,345,700 |
2018-02-07 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 8,137,090 |
2018-02-06 | $1.30 | $1.31 | $1.27 | $1.29 | $1.29 | 20,455,430 |
2018-02-05 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 4,601,600 |
2018-02-02 | $1.33 | $1.34 | $1.31 | $1.33 | $1.33 | 3,839,600 |
2018-02-01 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 6,716,900 |
2018-01-31 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 2,679,700 |
2018-01-30 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 5,595,540 |
2018-01-29 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 7,681,500 |
2018-01-26 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 2,225,300 |
2018-01-25 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 4,208,910 |
2018-01-24 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 3,751,000 |
2018-01-23 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 3,523,500 |
2018-01-22 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 8,080,260 |
2018-01-19 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 2,928,900 |
2018-01-18 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 1,306,000 |
2018-01-17 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 3,475,120 |
2018-01-16 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 1,985,300 |
2018-01-15 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 5,305,400 |
2018-01-12 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 1,231,220 |
2018-01-11 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 1,734,200 |
2018-01-10 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 5,694,500 |
2018-01-09 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 3,348,310 |
2018-01-08 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 2,350,340 |
2018-01-05 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 3,443,260 |
2018-01-04 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 2,636,500 |
2018-01-03 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 3,974,000 |
2018-01-02 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,928,000 |
2018-01-01 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
2017-12-29 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 1,117,200 |
2017-12-28 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 2,176,300 |
2017-12-27 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 5,871,300 |
2017-12-26 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 3,405,550 |
2017-12-25 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 3,099,000 |
2017-12-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 1,843,900 |
2017-12-21 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 2,409,200 |
2017-12-20 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 1,230,800 |
2017-12-19 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 2,073,500 |
2017-12-18 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 2,132,000 |
2017-12-15 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 1,093,700 |
2017-12-14 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 709,420 |
2017-12-13 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 1,002,300 |
2017-12-12 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 2,380,550 |
2017-12-11 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 2,221,140 |
2017-12-08 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 1,144,630 |
2017-12-07 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 901,500 |
2017-12-06 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 3,483,440 |
2017-12-05 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 3,170,560 |
2017-12-04 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 2,001,700 |
2017-12-01 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 1,993,100 |
2017-11-30 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 2,644,000 |
2017-11-29 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 2,313,400 |
2017-11-28 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 1,592,540 |
2017-11-27 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 4,187,900 |
2017-11-24 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 6,112,900 |
2017-11-23 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 7,978,800 |
2017-11-22 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 3,011,300 |
2017-11-21 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 1,932,300 |
2017-11-20 | $1.40 | $1.41 | $1.37 | $1.41 | $1.41 | 3,216,900 |
2017-11-17 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 8,152,800 |
2017-11-16 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 3,642,600 |
2017-11-15 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 6,495,900 |
2017-11-14 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 2,545,000 |
2017-11-13 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 1,817,600 |
2017-11-10 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 1,748,900 |
2017-11-09 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 2,406,300 |
2017-11-08 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 2,896,100 |
2017-11-07 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 5,541,400 |
2017-11-06 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 3,497,820 |
2017-11-03 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 1,670,800 |
2017-11-02 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 5,156,110 |
2017-11-01 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 9,194,000 |
2017-10-31 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 2,326,600 |
2017-10-30 | $1.40 | $1.41 | $1.37 | $1.39 | $1.39 | 2,527,510 |
2017-10-27 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 1,879,010 |
2017-10-26 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 3,880,600 |
2017-10-25 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 2,462,900 |
2017-10-24 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 4,262,700 |
2017-10-23 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 2,908,230 |
2017-10-20 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 1,880,210 |
2017-10-19 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 2,916,680 |
2017-10-18 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 1,752,110 |
2017-10-17 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 1,660,900 |
2017-10-16 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 3,563,600 |
2017-10-13 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 1,497,800 |
2017-10-12 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 1,921,600 |
2017-10-11 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 11,824,330 |
2017-10-10 | $1.33 | $1.38 | $1.33 | $1.37 | $1.37 | 3,051,540 |
2017-10-09 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 2,351,910 |
2017-10-06 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2017-10-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2017-10-04 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2017-10-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2017-10-02 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2017-09-29 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,232,700 |
2017-09-28 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 1,468,050 |
2017-09-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 607,100 |
2017-09-26 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 777,400 |
2017-09-25 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 1,739,800 |
2017-09-22 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 2,400,310 |
2017-09-21 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 901,700 |
2017-09-20 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 849,700 |
2017-09-19 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 1,412,200 |
2017-09-18 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 1,530,110 |
2017-09-15 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 1,680,400 |
2017-09-14 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,582,800 |
2017-09-13 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 1,045,970 |
2017-09-12 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 1,454,200 |
2017-09-11 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 3,664,700 |
2017-09-08 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 3,081,900 |
2017-09-07 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 1,377,600 |
2017-09-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,082,600 |
2017-09-05 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 1,832,000 |
2017-09-04 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,515,770 |
2017-09-01 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,893,900 |
2017-08-31 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,823,600 |
2017-08-30 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,328,400 |
2017-08-29 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,217,000 |
2017-08-28 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 2,737,900 |
2017-08-25 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,245,900 |
2017-08-24 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,485,000 |
2017-08-23 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,169,400 |
2017-08-22 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 842,100 |
2017-08-21 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 2,114,900 |
2017-08-18 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 1,179,700 |
2017-08-17 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,832,800 |
2017-08-16 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 1,765,800 |
2017-08-15 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 1,718,700 |
2017-08-14 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 2,192,610 |
2017-08-11 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 2,446,100 |
2017-08-10 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 2,628,400 |
2017-08-09 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 2,493,300 |
2017-08-08 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 2,587,000 |
2017-08-07 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 2,022,800 |
2017-08-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4,182,900 |
2017-08-03 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 3,338,600 |
2017-08-02 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 5,265,200 |
2017-08-01 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 4,243,100 |
2017-07-31 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 7,917,900 |
2017-07-28 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 1,323,600 |
2017-07-27 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 1,648,400 |
2017-07-26 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 4,548,700 |
2017-07-25 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,297,800 |
2017-07-24 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,535,300 |
2017-07-21 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,036,100 |
2017-07-20 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 1,265,100 |
2017-07-19 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,506,200 |
2017-07-18 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 4,843,700 |
2017-07-17 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | 10,892,000 |
2017-07-14 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 884,100 |
2017-07-13 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 1,376,000 |
2017-07-12 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 2,920,230 |
2017-07-11 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 1,419,100 |
2017-07-10 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 1,425,700 |
2017-07-07 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 1,063,650 |
2017-07-06 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 1,231,200 |
2017-07-05 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 607,710 |
2017-07-04 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 748,700 |
2017-07-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 948,200 |
2017-06-30 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2017-06-29 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
2017-06-28 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 918,300 |
2017-06-27 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 997,950 |
2017-06-26 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 2,454,350 |
2017-06-23 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,121,700 |
2017-06-22 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 1,890,300 |
2017-06-21 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 1,620,200 |
2017-06-20 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 560,600 |
2017-06-19 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 967,710 |
2017-06-16 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 563,910 |
2017-06-15 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 728,510 |
2017-06-14 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 976,900 |
2017-06-13 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 1,175,290 |
2017-06-12 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 1,884,300 |
2017-06-09 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,652,400 |
2017-06-08 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 3,706,200 |
2017-06-07 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 2,465,500 |
2017-06-06 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 507,000 |
2017-06-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 696,700 |
2017-06-02 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 1,387,400 |
2017-06-01 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 2,958,120 |
2017-05-31 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 1,115,700 |
2017-05-30 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
2017-05-29 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
2017-05-26 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 1,572,200 |
2017-05-25 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 3,324,310 |
2017-05-24 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 4,237,000 |
2017-05-23 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 8,580,410 |
2017-05-22 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 2,098,300 |
2017-05-19 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 753,500 |
2017-05-18 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 812,100 |
2017-05-17 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,135,000 |
2017-05-16 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 2,716,600 |
2017-05-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,110,400 |
2017-05-12 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,386,500 |
2017-05-11 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 5,997,000 |
2017-05-10 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,874,100 |
2017-05-09 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 6,131,500 |
2017-05-08 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 3,791,900 |
2017-05-05 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,385,200 |
2017-05-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,100,600 |
2017-05-03 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 2,111,500 |
2017-05-02 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 2,111,600 |
2017-05-01 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2017-04-28 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 10,177,500 |
2017-04-27 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 5,637,700 |
2017-04-26 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 6,211,000 |
2017-04-25 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 10,805,100 |
2017-04-24 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 4,349,900 |
2017-04-21 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 863,000 |
2017-04-20 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 1,641,100 |
2017-04-19 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 4,404,500 |
2017-04-18 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 768,800 |
2017-04-17 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 4,271,300 |
2017-04-14 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 759,800 |
2017-04-13 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 1,262,000 |
2017-04-12 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,097,300 |
2017-04-11 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 5,067,300 |
2017-04-10 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 1,785,700 |
2017-04-07 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 3,182,100 |
2017-04-06 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 1,047,900 |
2017-04-05 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 2,822,600 |
2017-04-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2017-04-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2017-03-31 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 9,285,500 |
2017-03-30 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 3,201,730 |
2017-03-29 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 537,700 |
2017-03-28 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 2,889,800 |
2017-03-27 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 876,000 |
2017-03-24 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 374,320 |
2017-03-23 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 2,022,400 |
2017-03-22 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 2,090,700 |
2017-03-21 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 1,954,800 |
2017-03-20 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 1,333,740 |
2017-03-17 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 561,700 |
2017-03-16 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 556,000 |
2017-03-15 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 420,200 |
2017-03-14 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 245,000 |
2017-03-13 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 2,091,090 |
2017-03-10 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,875,430 |
2017-03-09 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 290,400 |
2017-03-08 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 123,700 |
2017-03-07 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 495,110 |
2017-03-06 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 1,021,300 |
2017-03-03 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 383,300 |
2017-03-02 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 199,300 |
2017-03-01 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 261,900 |
2017-02-28 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 383,410 |
2017-02-27 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 399,260 |
2017-02-24 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 867,800 |
2017-02-23 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 1,462,400 |
2017-02-22 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 341,500 |
2017-02-21 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,230,700 |
2017-02-20 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,414,510 |
2017-02-17 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 649,200 |
2017-02-16 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 988,100 |
2017-02-15 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 703,400 |
2017-02-14 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 580,570 |
GF Fund Management Company Ltd (159938) News Headlines
Recent GF Fund Management Company Ltd (159938) News
Similar Companies to GF Fund Management Company Ltd (159938) 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 | -- | -- | -- |