GF Fund Management Company Ltd (159939) Exchange: SHE
Data as of July 17, 2025
$0.65 ($0.01) 1.25%
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 | $0.64 |
| Previous Close | $0.65 |
| High | $0.65 |
| Low | $0.64 |
| Adjusted Open | $0.64 |
| Previous Adjusted Close | $0.65 |
| Adjusted High | $0.65 |
| Adjusted Low | $0.64 |
About GF Fund Management Company Ltd (159939)
GF Fund Management Co Ltd
Invest in GF Fund Management Company Ltd (159939)
Historical Stock Data for GF Fund Management Company Ltd (159939)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 19,356,000 |
| 2025-06-27 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 56,574,100 |
| 2025-06-26 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 17,212,300 |
| 2025-06-25 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 28,890,810 |
| 2025-06-24 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 20,172,500 |
| 2025-06-23 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 16,709,500 |
| 2025-06-20 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 12,560,700 |
| 2025-06-19 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 15,031,700 |
| 2025-06-18 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 22,877,900 |
| 2025-06-17 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 18,936,100 |
| 2025-06-13 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 19,394,700 |
| 2025-06-12 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 33,767,000 |
| 2025-06-11 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 19,365,400 |
| 2025-06-10 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 80,805,800 |
| 2025-06-09 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 19,018,400 |
| 2025-06-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 26,996,600 |
| 2025-06-05 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 38,194,300 |
| 2025-06-04 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 36,786,500 |
| 2025-06-03 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 23,965,800 |
| 2025-05-30 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 28,352,700 |
| 2025-05-29 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 21,480,600 |
| 2025-05-28 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 15,406,900 |
| 2025-05-27 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 22,228,800 |
| 2025-05-26 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 12,929,800 |
| 2025-05-23 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 22,633,900 |
| 2025-05-22 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 16,838,700 |
| 2025-05-21 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 19,454,200 |
| 2025-05-20 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 13,376,600 |
| 2025-05-19 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 19,898,000 |
| 2025-05-16 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 12,468,300 |
| 2025-05-15 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 113,538,700 |
| 2025-05-14 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 34,149,200 |
| 2025-05-13 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 20,391,500 |
| 2025-05-12 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 19,374,400 |
| 2025-05-09 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 34,943,600 |
| 2025-05-08 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 36,012,300 |
| 2025-05-07 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 36,210,800 |
| 2025-05-06 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 29,624,100 |
| 2025-04-30 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 18,191,800 |
| 2025-04-29 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 16,259,800 |
| 2025-04-28 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 32,192,200 |
| 2025-04-25 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 36,211,900 |
| 2025-04-24 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 15,916,430 |
| 2025-04-23 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 41,044,000 |
| 2025-04-22 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 19,627,100 |
| 2025-04-21 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 18,884,400 |
| 2025-04-18 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 13,047,900 |
| 2025-04-17 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 25,619,200 |
| 2025-04-16 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 16,357,100 |
| 2025-04-15 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 21,467,600 |
| 2025-04-14 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 21,387,900 |
| 2025-04-11 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 42,827,700 |
| 2025-04-10 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 43,949,500 |
| 2025-04-09 | $0.55 | $0.59 | $0.54 | $0.58 | $0.58 | 30,597,400 |
| 2025-04-08 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 42,680,600 |
| 2025-04-07 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 82,172,800 |
| 2025-04-03 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 36,077,300 |
| 2025-04-02 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 27,521,200 |
| 2025-04-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 55,188,710 |
| 2025-03-31 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 29,568,860 |
| 2025-03-28 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 27,463,700 |
| 2025-03-27 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 22,411,400 |
| 2025-03-26 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 30,837,700 |
| 2025-03-25 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 51,523,800 |
| 2025-03-24 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 82,785,400 |
| 2025-03-21 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 85,933,980 |
| 2025-03-20 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 21,012,900 |
| 2025-03-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 34,369,990 |
| 2025-03-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 52,085,900 |
| 2025-03-17 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 26,316,100 |
| 2025-03-14 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 41,405,620 |
| 2025-03-13 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 68,423,750 |
| 2025-03-12 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 26,338,900 |
| 2025-03-11 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 40,428,160 |
| 2025-03-10 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 31,948,740 |
| 2025-03-07 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 37,225,700 |
| 2025-03-06 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 54,162,700 |
| 2025-03-05 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 39,802,000 |
| 2025-03-04 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 74,267,800 |
| 2025-03-03 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 108,879,630 |
| 2025-02-28 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 267,939,110 |
| 2025-02-27 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 49,221,370 |
| 2025-02-26 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 62,980,200 |
| 2025-02-25 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 60,436,810 |
| 2025-02-24 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 81,253,800 |
| 2025-02-20 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 73,724,600 |
| 2025-02-19 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 56,201,100 |
| 2025-02-18 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 74,517,100 |
| 2025-02-17 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 75,530,490 |
| 2025-02-14 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 65,881,800 |
| 2025-02-13 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 50,941,000 |
| 2025-02-12 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 53,593,000 |
| 2025-02-11 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 30,874,000 |
| 2025-02-10 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 51,086,800 |
| 2025-02-07 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 109,935,200 |
| 2025-02-06 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 57,609,800 |
| 2025-02-05 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 67,077,700 |
| 2025-01-27 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 55,660,600 |
| 2025-01-24 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 38,133,600 |
| 2025-01-23 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 46,475,600 |
| 2025-01-22 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 48,630,700 |
| 2025-01-21 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 90,834,900 |
| 2025-01-20 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 30,996,200 |
| 2025-01-17 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 40,363,900 |
| 2025-01-16 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 41,972,800 |
| 2025-01-15 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 51,850,400 |
| 2025-01-14 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 161,655,000 |
| 2025-01-13 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 62,754,000 |
| 2025-01-09 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 54,291,300 |
| 2025-01-08 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 75,638,630 |
| 2025-01-07 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 36,258,700 |
| 2025-01-06 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 33,037,500 |
| 2025-01-03 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 86,911,800 |
| 2025-01-02 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 113,961,330 |
| 2024-12-31 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 41,126,550 |
| 2024-12-30 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 53,141,800 |
| 2024-12-27 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 33,232,710 |
| 2024-12-26 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 25,305,300 |
| 2024-12-25 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 57,348,620 |
| 2024-12-24 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 21,905,100 |
| 2024-12-23 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 110,943,400 |
| 2024-12-20 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 108,778,100 |
| 2024-12-19 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 39,965,200 |
| 2024-12-18 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 19,090,800 |
| 2024-12-17 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 31,599,200 |
| 2024-12-16 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 55,967,500 |
| 2024-12-13 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 119,125,700 |
| 2024-12-12 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 52,137,300 |
| 2024-12-11 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 44,245,400 |
| 2024-12-10 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 63,313,800 |
| 2024-12-09 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 62,642,800 |
| 2024-12-06 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 33,575,100 |
| 2024-12-05 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 70,820,800 |
| 2024-12-04 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 110,113,900 |
| 2024-12-03 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 86,908,800 |
| 2024-12-02 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 98,006,000 |
| 2024-11-29 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 60,156,900 |
| 2024-11-28 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 27,578,100 |
| 2024-11-27 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 44,549,100 |
| 2024-11-26 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 53,466,000 |
| 2024-11-25 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 105,423,260 |
| 2024-11-22 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 115,967,130 |
| 2024-11-21 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 109,917,200 |
| 2024-11-20 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 37,044,400 |
| 2024-11-19 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 83,863,900 |
| 2024-11-18 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 62,647,900 |
| 2024-11-15 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 75,492,710 |
| 2024-11-14 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 159,958,930 |
| 2024-11-13 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 369,468,300 |
| 2024-11-12 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 82,576,230 |
| 2024-11-11 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 124,102,470 |
| 2024-11-08 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 103,502,800 |
| 2024-11-07 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 88,204,800 |
| 2024-11-06 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 61,445,510 |
| 2024-11-05 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 48,010,600 |
| 2024-11-04 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 34,066,630 |
| 2024-11-01 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 78,799,900 |
| 2024-10-31 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 65,879,100 |
| 2024-10-30 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 55,213,110 |
| 2024-10-29 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 65,775,330 |
| 2024-10-28 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 34,097,500 |
| 2024-10-25 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 36,987,570 |
| 2024-10-24 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 27,668,950 |
| 2024-10-23 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 88,516,100 |
| 2024-10-22 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 225,203,150 |
| 2024-10-21 | $0.61 | $0.64 | $0.61 | $0.62 | $0.62 | 135,931,190 |
| 2024-10-18 | $0.56 | $0.62 | $0.56 | $0.61 | $0.61 | 111,783,030 |
| 2024-10-17 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 90,961,100 |
| 2024-10-16 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 84,945,830 |
| 2024-10-15 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 90,422,870 |
| 2024-10-14 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 59,280,740 |
| 2024-10-11 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 179,782,880 |
| 2024-10-10 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 111,160,330 |
| 2024-10-09 | $0.63 | $0.66 | $0.60 | $0.61 | $0.61 | 180,700,280 |
| 2024-10-08 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 55,377,960 |
| 2024-09-30 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 100,643,060 |
| 2024-09-27 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 58,120,600 |
| 2024-09-26 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 52,450,400 |
| 2024-09-25 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 38,978,700 |
| 2024-09-24 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 68,608,100 |
| 2024-09-23 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 12,992,200 |
| 2024-09-20 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 27,681,900 |
| 2024-09-19 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 27,394,100 |
| 2024-09-18 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 40,924,000 |
| 2024-09-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 16,804,300 |
| 2024-09-12 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 16,526,600 |
| 2024-09-11 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 14,595,100 |
| 2024-09-10 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 35,858,000 |
| 2024-09-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 19,155,200 |
| 2024-09-06 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 28,651,100 |
| 2024-09-05 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 26,099,100 |
| 2024-09-04 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 27,676,000 |
| 2024-09-03 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 14,715,600 |
| 2024-09-02 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 56,386,400 |
| 2024-08-30 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 31,698,500 |
| 2024-08-29 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 23,017,600 |
| 2024-08-28 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 20,941,300 |
| 2024-08-27 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 19,379,600 |
| 2024-08-26 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 12,403,500 |
| 2024-08-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 23,064,200 |
| 2024-08-22 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 30,729,700 |
| 2024-08-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 24,421,400 |
| 2024-08-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 27,642,700 |
| 2024-08-19 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 13,902,400 |
| 2024-08-16 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 22,276,040 |
| 2024-08-15 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 23,334,700 |
| 2024-08-14 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 16,418,400 |
| 2024-08-13 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 32,581,500 |
| 2024-08-12 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 44,547,760 |
| 2024-08-09 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 43,398,300 |
| 2024-08-08 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 36,275,680 |
| 2024-08-07 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 56,581,300 |
| 2024-08-06 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 26,729,000 |
| 2024-08-05 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 53,410,500 |
| 2024-08-02 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 28,926,800 |
| 2024-08-01 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 39,141,300 |
| 2024-07-31 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 41,508,000 |
| 2024-07-30 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 43,740,290 |
| 2024-07-29 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 15,582,800 |
| 2024-07-26 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 52,410,100 |
| 2024-07-25 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 35,525,200 |
| 2024-07-24 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 35,191,200 |
| 2024-07-23 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 42,894,500 |
| 2024-07-22 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 45,762,900 |
| 2024-07-19 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 30,911,800 |
| 2024-07-18 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 45,107,700 |
| 2024-07-17 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 65,702,100 |
| 2024-07-16 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 55,979,800 |
| 2024-07-15 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 30,403,000 |
| 2024-07-12 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 29,145,200 |
| 2024-07-11 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 38,411,900 |
| 2024-07-10 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 25,518,600 |
| 2024-07-09 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 37,476,800 |
| 2024-07-08 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 35,286,000 |
| 2024-07-05 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 33,222,100 |
| 2024-07-04 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 63,686,500 |
| 2024-07-03 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 75,578,300 |
| 2024-07-02 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 53,268,200 |
| 2024-07-01 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 42,536,300 |
| 2024-06-28 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 32,926,100 |
| 2024-06-27 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 28,012,600 |
| 2024-06-26 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 41,777,500 |
| 2024-06-25 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 88,429,600 |
| 2024-06-24 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 26,471,800 |
| 2024-06-21 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 29,179,900 |
| 2024-06-20 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 113,271,500 |
| 2024-06-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 36,250,500 |
| 2024-06-18 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 39,160,800 |
| 2024-06-17 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 59,023,900 |
| 2024-06-14 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 31,166,500 |
| 2024-06-13 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 34,922,600 |
| 2024-06-12 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 41,235,600 |
| 2024-06-11 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 50,780,800 |
| 2024-06-07 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 46,630,600 |
| 2024-06-06 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 46,470,500 |
| 2024-06-05 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 38,677,700 |
| 2024-06-04 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 43,379,200 |
| 2024-06-03 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 27,981,100 |
| 2024-05-31 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 32,806,800 |
| 2024-05-30 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 31,511,300 |
| 2024-05-29 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 18,983,700 |
| 2024-05-28 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 36,170,400 |
| 2024-05-27 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 82,434,600 |
| 2024-05-24 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 52,229,100 |
| 2024-05-23 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 50,363,300 |
| 2024-05-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 27,154,600 |
| 2024-05-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 58,113,900 |
| 2024-05-20 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 42,078,800 |
| 2024-05-17 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 26,046,600 |
| 2024-05-16 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 25,492,000 |
| 2024-05-15 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 36,967,800 |
| 2024-05-14 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 40,136,700 |
| 2024-05-13 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 32,923,830 |
| 2024-05-10 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 44,032,570 |
| 2024-05-09 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 46,696,900 |
| 2024-05-08 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 105,025,700 |
| 2024-05-07 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 61,789,700 |
| 2024-05-06 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 60,778,100 |
| 2024-04-30 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 79,064,800 |
| 2024-04-29 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 89,672,750 |
| 2024-04-26 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 113,218,570 |
| 2024-04-25 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 50,978,400 |
| 2024-04-24 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 32,503,900 |
| 2024-04-23 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 24,723,900 |
| 2024-04-22 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 63,768,100 |
| 2024-04-19 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 35,583,700 |
| 2024-04-18 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 50,119,100 |
| 2024-04-17 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 43,759,000 |
| 2024-04-16 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 44,651,000 |
| 2024-04-15 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 43,895,300 |
| 2024-04-12 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 34,915,520 |
| 2024-04-11 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 95,876,600 |
| 2024-04-10 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 52,555,600 |
| 2024-04-09 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 34,380,000 |
| 2024-04-08 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 88,327,240 |
| 2024-04-03 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 91,331,200 |
| 2024-04-02 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 34,076,000 |
| 2024-04-01 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 48,836,700 |
| 2024-03-29 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 61,103,700 |
| 2024-03-28 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 47,867,050 |
| 2024-03-27 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 56,897,400 |
| 2024-03-26 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 99,236,900 |
| 2024-03-25 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 47,953,700 |
| 2024-03-22 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 80,377,300 |
| 2024-03-21 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 54,552,900 |
| 2024-03-20 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 29,125,800 |
| 2024-03-19 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 46,966,700 |
| 2024-03-18 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 66,996,130 |
| 2024-03-15 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 53,969,400 |
| 2024-03-14 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 79,177,870 |
| 2024-03-13 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 83,077,580 |
| 2024-03-12 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 114,930,930 |
| 2024-03-11 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 50,738,500 |
| 2024-03-08 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 59,807,300 |
| 2024-03-07 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 91,365,290 |
| 2024-03-06 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 75,499,700 |
| 2024-03-05 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 78,991,800 |
| 2024-03-04 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 110,305,700 |
| 2024-03-01 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 89,839,790 |
| 2024-02-29 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 65,780,440 |
| 2024-02-28 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 56,217,050 |
| 2024-02-27 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 63,541,300 |
| 2024-02-26 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 46,359,630 |
| 2024-02-23 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 58,887,200 |
| 2024-02-22 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 55,817,900 |
| 2024-02-21 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 124,965,600 |
| 2024-02-20 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 46,009,800 |
| 2024-02-19 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 76,051,800 |
| 2024-02-08 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 64,093,980 |
| 2024-02-07 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 75,190,450 |
| 2024-02-06 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 74,097,900 |
| 2024-02-05 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 148,168,290 |
| 2024-02-02 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 206,489,000 |
| 2024-02-01 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 80,460,970 |
| 2024-01-31 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 101,592,900 |
| 2024-01-30 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 69,464,370 |
| 2024-01-29 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 63,827,570 |
| 2024-01-26 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 110,713,600 |
| 2024-01-25 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 62,494,900 |
| 2024-01-24 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 117,183,100 |
| 2024-01-23 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 85,834,700 |
| 2024-01-22 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 94,479,800 |
| 2024-01-19 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 86,917,800 |
| 2024-01-18 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 82,127,100 |
| 2024-01-17 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 55,203,800 |
| 2024-01-16 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 80,238,900 |
| 2024-01-15 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 68,439,500 |
| 2024-01-12 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 71,315,300 |
| 2024-01-11 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 77,227,000 |
| 2024-01-10 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 87,602,900 |
| 2024-01-09 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 77,198,300 |
| 2024-01-08 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 69,427,500 |
| 2024-01-05 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 70,793,830 |
| 2024-01-04 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 116,938,400 |
| 2024-01-03 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 81,219,630 |
| 2024-01-02 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 79,757,400 |
| 2024-01-01 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2023-12-29 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 163,161,600 |
| 2023-12-28 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 72,529,000 |
| 2023-12-27 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 73,085,100 |
| 2023-12-26 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 79,597,400 |
| 2023-12-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 71,055,600 |
| 2023-12-22 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 87,369,890 |
| 2023-12-21 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 78,935,200 |
| 2023-12-20 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 92,638,500 |
| 2023-12-19 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 88,201,200 |
| 2023-12-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 91,553,900 |
| 2023-12-15 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 89,547,100 |
| 2023-12-14 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 85,111,700 |
| 2023-12-13 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 67,883,400 |
| 2023-12-12 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 70,292,600 |
| 2023-12-11 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 104,891,980 |
| 2023-12-08 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 91,922,450 |
| 2023-12-07 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 87,952,200 |
| 2023-12-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 61,953,200 |
| 2023-12-05 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 120,438,000 |
| 2023-12-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 85,664,450 |
| 2023-12-01 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 67,813,800 |
| 2023-11-30 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 60,496,400 |
| 2023-11-29 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 50,907,100 |
| 2023-11-28 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 83,732,000 |
| 2023-11-27 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 65,049,390 |
| 2023-11-24 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 77,081,700 |
| 2023-11-23 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 78,660,400 |
| 2023-11-22 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 71,213,000 |
| 2023-11-21 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 83,526,400 |
| 2023-11-20 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 93,272,500 |
| 2023-11-17 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 85,461,900 |
| 2023-11-16 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 92,519,800 |
| 2023-11-15 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 94,747,600 |
| 2023-11-14 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 86,739,890 |
| 2023-11-13 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 87,843,370 |
| 2023-11-10 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 86,533,810 |
| 2023-11-09 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 111,210,300 |
| 2023-11-08 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 84,266,100 |
| 2023-11-07 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 102,932,200 |
| 2023-11-06 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 148,892,320 |
| 2023-11-03 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 178,790,690 |
| 2023-11-02 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 96,435,800 |
| 2023-11-01 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 80,968,600 |
| 2023-10-31 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 68,165,500 |
| 2023-10-30 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 222,390,210 |
| 2023-10-27 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 67,194,400 |
| 2023-10-26 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 100,022,000 |
| 2023-10-25 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 81,120,700 |
| 2023-10-24 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 86,014,100 |
| 2023-10-23 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 94,123,200 |
| 2023-10-20 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 114,404,600 |
| 2023-10-19 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 90,037,900 |
| 2023-10-18 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 101,801,100 |
| 2023-10-17 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 100,547,200 |
| 2023-10-16 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 93,650,400 |
| 2023-10-13 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 85,752,900 |
| 2023-10-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 80,129,400 |
| 2023-10-11 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 245,542,980 |
| 2023-10-10 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 84,510,000 |
| 2023-10-09 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 94,013,640 |
| 2023-09-28 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 78,476,300 |
| 2023-09-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 63,456,700 |
| 2023-09-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 72,991,520 |
| 2023-09-25 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 83,149,700 |
| 2023-09-22 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 96,540,300 |
| 2023-09-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 119,142,400 |
| 2023-09-20 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 108,208,100 |
| 2023-09-19 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 89,567,400 |
| 2023-09-18 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 69,192,300 |
| 2023-09-15 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 67,648,600 |
| 2023-09-14 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 119,945,900 |
| 2023-09-13 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 165,049,200 |
| 2023-09-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 76,470,900 |
| 2023-09-11 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 89,551,600 |
| 2023-09-08 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 111,989,900 |
| 2023-09-07 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 134,257,700 |
| 2023-09-06 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 93,950,150 |
| 2023-09-05 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 77,008,700 |
| 2023-09-04 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 89,720,420 |
| 2023-09-01 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 114,399,800 |
| 2023-08-31 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 84,498,100 |
| 2023-08-30 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 97,126,870 |
| 2023-08-29 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 103,405,660 |
| 2023-08-28 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 93,202,970 |
| 2023-08-25 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 112,081,800 |
| 2023-08-24 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 75,619,400 |
| 2023-08-23 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 94,342,770 |
| 2023-08-22 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 97,904,000 |
| 2023-08-21 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 91,021,600 |
| 2023-08-18 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 102,435,420 |
| 2023-08-17 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 178,457,740 |
| 2023-08-16 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 190,638,900 |
| 2023-08-15 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 150,895,040 |
| 2023-08-14 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 102,832,800 |
| 2023-08-11 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 89,725,100 |
| 2023-08-10 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 104,124,600 |
| 2023-08-09 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 134,608,900 |
| 2023-08-08 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 258,394,300 |
| 2023-08-07 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 132,723,700 |
| 2023-08-04 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 113,673,500 |
| 2023-08-03 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 88,570,500 |
| 2023-08-02 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 82,882,900 |
| 2023-08-01 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 87,774,990 |
| 2023-07-31 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 97,453,000 |
| 2023-07-28 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 195,400,000 |
| 2023-07-27 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 98,074,800 |
| 2023-07-26 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 173,959,700 |
| 2023-07-25 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 68,455,800 |
| 2023-07-24 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 93,874,000 |
| 2023-07-21 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 86,125,500 |
| 2023-07-20 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 151,315,200 |
| 2023-07-19 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 94,076,300 |
| 2023-07-18 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 104,854,800 |
| 2023-07-17 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 89,763,400 |
| 2023-07-14 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 102,633,200 |
| 2023-07-13 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 107,373,500 |
| 2023-07-12 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 82,883,100 |
| 2023-07-11 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 136,344,650 |
| 2023-07-10 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 89,955,700 |
| 2023-07-07 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 84,809,200 |
| 2023-07-06 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 99,808,400 |
| 2023-07-05 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 172,558,630 |
| 2023-07-04 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 116,919,410 |
| 2023-07-03 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 151,253,600 |
| 2023-06-30 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 134,085,900 |
| 2023-06-29 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 131,312,600 |
| 2023-06-28 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 127,718,500 |
| 2023-06-27 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 130,809,900 |
| 2023-06-26 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 177,414,400 |
| 2023-06-21 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 321,598,100 |
| 2023-06-20 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 202,950,200 |
| 2023-06-19 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 144,237,900 |
| 2023-06-16 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 165,003,980 |
| 2023-06-15 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 143,279,900 |
| 2023-06-14 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 124,396,000 |
| 2023-06-13 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 151,498,270 |
| 2023-06-12 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 178,954,000 |
| 2023-06-09 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 241,639,800 |
| 2023-06-08 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 123,352,500 |
| 2023-06-07 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 140,976,400 |
| 2023-06-06 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 198,296,800 |
| 2023-06-05 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 150,952,440 |
| 2023-06-02 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 163,195,200 |
| 2023-06-01 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 232,991,900 |
| 2023-05-31 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 179,830,400 |
| 2023-05-30 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 247,847,700 |
| 2023-05-29 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 265,149,800 |
| 2023-05-26 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 221,948,900 |
| 2023-05-25 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 197,667,000 |
| 2023-05-24 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 130,785,800 |
| 2023-05-23 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 117,561,990 |
| 2023-05-22 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 110,115,700 |
| 2023-05-19 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 144,087,000 |
| 2023-05-18 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 191,631,000 |
| 2023-05-17 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 270,403,600 |
| 2023-05-16 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 145,867,200 |
| 2023-05-15 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 152,495,200 |
| 2023-05-12 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 118,239,300 |
| 2023-05-11 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 146,793,400 |
| 2023-05-10 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 171,981,300 |
| 2023-05-09 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 205,235,400 |
| 2023-05-08 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 190,325,200 |
| 2023-05-05 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 131,008,600 |
| 2023-05-04 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 155,007,300 |
| 2023-05-03 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2023-05-02 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2023-04-28 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 161,192,930 |
| 2023-04-27 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 180,402,700 |
| 2023-04-26 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 185,275,200 |
| 2023-04-25 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 157,759,300 |
| 2023-04-24 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 181,613,600 |
| 2023-04-21 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 167,374,600 |
| 2023-04-20 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 133,512,230 |
| 2023-04-19 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 153,900,600 |
| 2023-04-18 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 134,306,300 |
| 2023-04-17 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 151,781,000 |
| 2023-04-14 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 227,831,700 |
| 2023-04-13 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 262,828,700 |
| 2023-04-12 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 156,448,900 |
| 2023-04-11 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 184,926,730 |
| 2023-04-10 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 224,948,090 |
| 2023-04-07 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 238,502,600 |
| 2023-04-06 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 192,512,400 |
| 2023-04-05 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2023-04-04 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 216,264,700 |
| 2023-04-03 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 339,957,700 |
| 2023-03-31 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 199,690,500 |
| 2023-03-30 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 152,093,900 |
| 2023-03-29 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 240,597,700 |
| 2023-03-28 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 184,510,000 |
| 2023-03-27 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 429,941,600 |
| 2023-03-24 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 376,944,400 |
| 2023-03-23 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 339,425,820 |
| 2023-03-22 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 166,414,710 |
| 2023-03-21 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 131,926,600 |
| 2023-03-20 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 131,999,020 |
| 2023-03-17 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 284,414,800 |
| 2023-03-16 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 128,011,800 |
| 2023-03-15 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 168,220,800 |
| 2023-03-14 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 110,179,050 |
| 2023-03-13 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 136,246,210 |
| 2023-03-10 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 168,064,200 |
| 2023-03-09 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 122,137,100 |
| 2023-03-08 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 97,215,800 |
| 2023-03-07 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 107,027,200 |
| 2023-03-06 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 112,110,080 |
| 2023-03-03 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 126,836,900 |
| 2023-03-02 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 202,983,000 |
| 2023-03-01 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 241,728,750 |
| 2023-02-28 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 158,951,900 |
| 2023-02-27 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 135,313,800 |
| 2023-02-24 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 117,684,900 |
| 2023-02-23 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 117,163,680 |
| 2023-02-22 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 108,363,000 |
| 2023-02-21 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 154,767,700 |
| 2023-02-20 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 164,536,900 |
| 2023-02-17 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 208,148,410 |
| 2023-02-16 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 208,931,040 |
| 2023-02-15 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 88,225,870 |
| 2023-02-14 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 69,405,800 |
| 2023-02-13 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 63,956,500 |
| 2023-02-10 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 91,927,900 |
| 2023-02-09 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 67,401,710 |
| 2023-02-08 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 62,705,500 |
| 2023-02-07 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 72,008,000 |
| 2023-02-06 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 64,166,000 |
| 2023-02-03 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 86,719,660 |
| 2023-02-02 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 60,522,200 |
| 2023-02-01 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 28,370,650 |
| 2023-01-31 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 44,916,400 |
| 2023-01-30 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 64,425,400 |
| 2023-01-20 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 107,968,500 |
| 2023-01-19 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 38,555,420 |
| 2023-01-18 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 45,151,780 |
| 2023-01-17 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 19,495,860 |
| 2023-01-16 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 17,066,900 |
| 2023-01-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 23,116,600 |
| 2023-01-12 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 19,558,300 |
| 2023-01-11 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 29,819,100 |
| 2023-01-10 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 17,526,500 |
| 2023-01-09 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 12,052,000 |
| 2023-01-06 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 6,596,100 |
| 2023-01-05 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 9,918,400 |
| 2023-01-04 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 28,092,500 |
| 2023-01-03 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 10,814,600 |
| 2023-01-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-12-30 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 3,305,400 |
| 2022-12-29 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 4,490,300 |
| 2022-12-28 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,254,900 |
| 2022-12-27 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 5,853,100 |
| 2022-12-26 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 14,215,300 |
| 2022-12-23 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 7,519,300 |
| 2022-12-22 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 23,425,800 |
| 2022-12-21 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 8,140,800 |
| 2022-12-20 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 15,777,400 |
| 2022-12-19 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 9,578,900 |
| 2022-12-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 8,912,100 |
| 2022-12-15 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 10,608,620 |
| 2022-12-14 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 7,872,200 |
| 2022-12-13 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 9,705,710 |
| 2022-12-12 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 17,077,940 |
| 2022-12-09 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 23,600,800 |
| 2022-12-08 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 23,054,000 |
| 2022-12-07 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 15,812,500 |
| 2022-12-06 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 81,269,200 |
| 2022-12-05 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 12,836,800 |
| 2022-12-01 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 17,839,200 |
| 2022-11-30 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,820,500 |
| 2022-11-29 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 11,500,800 |
| 2022-11-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 35,690,400 |
| 2022-11-25 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 14,108,400 |
| 2022-11-24 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 26,732,100 |
| 2022-11-23 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 26,138,500 |
| 2022-11-22 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 32,796,300 |
| 2022-11-21 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 25,702,600 |
| 2022-11-18 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 71,629,900 |
| 2022-11-17 | $1.09 | $1.12 | $1.08 | $1.12 | $1.12 | 42,072,510 |
| 2022-11-16 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 12,610,290 |
| 2022-11-15 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 24,999,690 |
| 2022-11-14 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 14,048,800 |
| 2022-11-11 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 21,025,700 |
| 2022-11-10 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 70,032,300 |
| 2022-11-09 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 16,011,700 |
| 2022-11-08 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 26,329,200 |
| 2022-11-07 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 33,153,610 |
| 2022-11-04 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 46,201,750 |
| 2022-11-03 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 29,938,200 |
| 2022-11-02 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 45,013,000 |
| 2022-11-01 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 21,314,100 |
| 2022-10-31 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 36,700,200 |
| 2022-10-28 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 27,153,900 |
| 2022-10-27 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 27,376,800 |
| 2022-10-26 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 58,425,700 |
| 2022-10-25 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 56,801,700 |
| 2022-10-24 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 33,340,800 |
| 2022-10-21 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 36,288,500 |
| 2022-10-20 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 53,970,000 |
| 2022-10-19 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 37,809,270 |
| 2022-10-18 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 17,108,800 |
| 2022-10-17 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 23,000,600 |
| 2022-10-14 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 22,113,500 |
| 2022-10-13 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 27,141,600 |
| 2022-10-12 | $0.92 | $0.96 | $0.91 | $0.96 | $0.96 | 60,241,600 |
| 2022-10-11 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 58,625,600 |
| 2022-10-10 | $0.96 | $0.97 | $0.92 | $0.92 | $0.92 | 152,972,100 |
| 2022-09-30 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 6,964,800 |
| 2022-09-29 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 14,157,750 |
| 2022-09-28 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 7,000,000 |
| 2022-09-27 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 8,457,000 |
| 2022-09-26 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 9,828,900 |
| 2022-09-23 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 24,157,800 |
| 2022-09-22 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 10,484,000 |
| 2022-09-21 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 15,640,000 |
| 2022-09-20 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 12,836,200 |
| 2022-09-19 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 20,276,700 |
| 2022-09-16 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 8,036,100 |
| 2022-09-15 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 20,563,900 |
| 2022-09-14 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,502,900 |
| 2022-09-13 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,390,400 |
| 2022-09-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-09-09 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,713,400 |
| 2022-09-08 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 2,911,400 |
| 2022-09-07 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 7,817,100 |
| 2022-09-06 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 4,517,800 |
| 2022-09-05 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 10,681,600 |
| 2022-09-02 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 9,042,900 |
| 2022-09-01 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 19,793,800 |
| 2022-08-31 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 20,758,700 |
| 2022-08-30 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 6,702,390 |
| 2022-08-29 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 45,818,190 |
| 2022-08-26 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 17,238,700 |
| 2022-08-25 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 18,456,800 |
| 2022-08-24 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 15,656,800 |
| 2022-08-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 18,168,200 |
| 2022-08-22 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 17,063,800 |
| 2022-08-19 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 21,681,700 |
| 2022-08-18 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 10,874,800 |
| 2022-08-17 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 22,458,700 |
| 2022-08-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 10,174,800 |
| 2022-08-15 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 40,975,700 |
| 2022-08-12 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 19,454,900 |
| 2022-08-11 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 14,128,300 |
| 2022-08-10 | $1.17 | $1.19 | $1.16 | $1.17 | $1.17 | 14,529,400 |
| 2022-08-09 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 32,910,800 |
| 2022-08-08 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 74,511,360 |
| 2022-08-05 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 42,630,960 |
| 2022-08-04 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 23,113,490 |
| 2022-08-03 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 38,167,700 |
| 2022-08-02 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 31,257,590 |
| 2022-08-01 | $1.10 | $1.13 | $1.09 | $1.13 | $1.13 | 32,694,000 |
| 2022-07-29 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 20,387,100 |
| 2022-07-28 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 53,136,290 |
| 2022-07-27 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 8,410,000 |
| 2022-07-26 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 31,856,000 |
| 2022-07-25 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 10,749,600 |
| 2022-07-22 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 11,222,850 |
| 2022-07-21 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 18,603,470 |
| 2022-07-20 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 7,044,800 |
| 2022-07-19 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 11,125,890 |
| 2022-07-18 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 9,794,100 |
| 2022-07-15 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 11,836,900 |
| 2022-07-14 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 10,670,900 |
| 2022-07-13 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 16,480,600 |
| 2022-07-12 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 15,346,810 |
| 2022-07-11 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 18,371,000 |
| 2022-07-08 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 13,388,300 |
| 2022-07-07 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 14,707,000 |
| 2022-07-06 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 26,875,600 |
| 2022-07-05 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 230,670,200 |
| 2022-07-04 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 22,584,080 |
| 2022-07-01 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 10,666,880 |
| 2022-06-30 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 44,521,180 |
| 2022-06-29 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 251,334,200 |
| 2022-06-28 | $1.13 | $1.16 | $1.11 | $1.16 | $1.16 | 84,592,400 |
| 2022-06-27 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 13,331,000 |
| 2022-06-24 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 13,086,400 |
| 2022-06-23 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 21,004,500 |
| 2022-06-22 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 12,663,200 |
| 2022-06-21 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 9,623,500 |
| 2022-06-20 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 12,169,900 |
| 2022-06-17 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 9,739,100 |
| 2022-06-16 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 14,912,500 |
| 2022-06-15 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 21,195,500 |
| 2022-06-14 | $1.08 | $1.08 | $1.05 | $1.08 | $1.08 | 26,031,200 |
| 2022-06-13 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 6,830,100 |
| 2022-06-10 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 21,156,000 |
| 2022-06-09 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 12,819,700 |
| 2022-06-08 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 13,836,200 |
| 2022-06-07 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 12,498,500 |
| 2022-06-06 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 30,245,600 |
| 2022-06-02 | $1.06 | $1.09 | $1.05 | $1.09 | $1.09 | 22,691,800 |
| 2022-06-01 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 7,588,200 |
| 2022-05-31 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 25,437,400 |
| 2022-05-30 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 10,977,500 |
| 2022-05-27 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 14,150,700 |
| 2022-05-26 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 16,189,700 |
| 2022-05-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 13,349,400 |
| 2022-05-24 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 23,765,700 |
| 2022-05-23 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 19,391,700 |
| 2022-05-20 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 16,842,100 |
| 2022-05-19 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 18,453,800 |
| 2022-05-18 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 17,294,300 |
| 2022-05-17 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 13,834,300 |
| 2022-05-16 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 20,071,600 |
| 2022-05-13 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 24,057,140 |
| 2022-05-12 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 18,859,140 |
| 2022-05-11 | $1.00 | $1.04 | $0.99 | $1.01 | $1.01 | 49,076,800 |
| 2022-05-10 | $0.96 | $1.00 | $0.95 | $0.99 | $0.99 | 24,918,000 |
| 2022-05-09 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 37,753,100 |
| 2022-05-06 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 21,406,500 |
| 2022-05-05 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 24,547,000 |
| 2022-05-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-04-29 | $0.96 | $1.00 | $0.95 | $1.00 | $1.00 | 54,701,800 |
| 2022-04-28 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 280,555,000 |
| 2022-04-27 | $0.92 | $0.97 | $0.90 | $0.96 | $0.96 | 81,327,900 |
| 2022-04-26 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 286,946,200 |
| 2022-04-25 | $1.01 | $1.02 | $0.94 | $0.95 | $0.95 | 69,002,400 |
| 2022-04-22 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 52,978,000 |
| 2022-04-21 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 12,847,800 |
| 2022-04-20 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 11,260,300 |
| 2022-04-19 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 4,912,200 |
| 2022-04-18 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 22,484,200 |
| 2022-04-15 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 16,744,600 |
| 2022-04-14 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 8,905,400 |
| 2022-04-13 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 22,490,100 |
| 2022-04-12 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 36,191,300 |
| 2022-04-11 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 29,006,400 |
| 2022-04-08 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 50,586,300 |
| 2022-04-07 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 6,239,000 |
| 2022-04-06 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 13,851,600 |
| 2022-04-05 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-04-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-04-01 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 10,390,400 |
| 2022-03-31 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 26,059,400 |
| 2022-03-30 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 11,651,500 |
| 2022-03-29 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 5,577,900 |
| 2022-03-28 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 21,331,800 |
| 2022-03-25 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 4,311,500 |
| 2022-03-24 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 3,308,500 |
| 2022-03-23 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 2,615,900 |
| 2022-03-22 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 1,376,200 |
| 2022-03-21 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 10,418,000 |
| 2022-03-18 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 3,480,100 |
| 2022-03-17 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 7,104,500 |
| 2022-03-16 | $1.18 | $1.21 | $1.14 | $1.21 | $1.21 | 12,216,600 |
| 2022-03-15 | $1.21 | $1.22 | $1.16 | $1.17 | $1.17 | 20,607,400 |
| 2022-03-14 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 9,643,200 |
| 2022-03-11 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 7,205,400 |
| 2022-03-10 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 41,376,800 |
| 2022-03-09 | $1.24 | $1.26 | $1.18 | $1.23 | $1.23 | 42,922,200 |
| 2022-03-08 | $1.26 | $1.27 | $1.23 | $1.24 | $1.24 | 40,390,900 |
| 2022-03-07 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 20,449,600 |
| 2022-03-04 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 3,833,200 |
| 2022-03-03 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 12,537,200 |
| 2022-03-02 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 3,410,900 |
| 2022-03-01 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 10,548,300 |
| 2022-02-28 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 2,214,300 |
| 2022-02-25 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 2,836,200 |
| 2022-02-24 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 4,419,700 |
| 2022-02-23 | $1.33 | $1.38 | $1.33 | $1.38 | $1.38 | 22,212,000 |
| 2022-02-22 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 9,690,500 |
| 2022-02-21 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 4,564,500 |
| 2022-02-18 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 11,165,200 |
| 2022-02-17 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 3,682,300 |
| 2022-02-16 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 3,465,500 |
| 2022-02-15 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 7,625,200 |
| 2022-02-14 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 4,115,400 |
| 2022-02-11 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 26,607,300 |
| 2022-02-10 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 3,483,080 |
| 2022-02-09 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 2,748,800 |
| 2022-02-08 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 8,482,800 |
| 2022-02-07 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 2,931,870 |
| 2022-02-04 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-02-03 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-02-02 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-02-01 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-01-28 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 6,263,000 |
| 2022-01-27 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 13,888,700 |
| 2022-01-26 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 5,724,800 |
| 2022-01-25 | $1.44 | $1.44 | $1.39 | $1.39 | $1.39 | 3,331,900 |
| 2022-01-24 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 1,492,400 |
| 2022-01-21 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 2,681,900 |
| 2022-01-20 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 1,374,900 |
| 2022-01-19 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 2,808,100 |
| 2022-01-18 | $1.47 | $1.51 | $1.47 | $1.49 | $1.49 | 13,510,700 |
| 2022-01-17 | $1.43 | $1.48 | $1.43 | $1.47 | $1.47 | 6,275,300 |
| 2022-01-14 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 2,034,200 |
| 2022-01-13 | $1.44 | $1.45 | $1.42 | $1.42 | $1.42 | 2,230,000 |
| 2022-01-12 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 1,435,000 |
| 2022-01-11 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 2,374,200 |
| 2022-01-10 | $1.44 | $1.47 | $1.42 | $1.46 | $1.46 | 3,537,100 |
| 2022-01-07 | $1.46 | $1.48 | $1.44 | $1.44 | $1.44 | 4,705,200 |
| 2022-01-06 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 2,865,300 |
| 2022-01-05 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 5,298,150 |
| 2022-01-04 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 2,972,500 |
| 2022-01-03 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2021-12-31 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 7,087,100 |
| 2021-12-30 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 5,926,700 |
| 2021-12-29 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 2,999,200 |
| 2021-12-28 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 4,935,900 |
| 2021-12-27 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 46,050,300 |
| 2021-12-24 | $1.51 | $1.54 | $1.50 | $1.51 | $1.51 | 18,782,900 |
| 2021-12-23 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 1,359,800 |
| 2021-12-22 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 2,935,200 |
| 2021-12-21 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 2,253,200 |
| 2021-12-20 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 2,030,700 |
| 2021-12-17 | $1.52 | $1.54 | $1.50 | $1.50 | $1.50 | 5,851,000 |
| 2021-12-16 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 3,522,100 |
| 2021-12-15 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 8,399,400 |
| 2021-12-14 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 5,583,900 |
| 2021-12-13 | $1.52 | $1.54 | $1.52 | $1.53 | $1.53 | 3,989,800 |
| 2021-12-10 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 2,836,000 |
| 2021-12-09 | $1.52 | $1.54 | $1.51 | $1.53 | $1.53 | 9,795,700 |
| 2021-12-08 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 38,905,200 |
| 2021-12-07 | $1.49 | $1.50 | $1.46 | $1.47 | $1.47 | 37,216,100 |
| 2021-12-06 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 3,368,700 |
| 2021-12-03 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 3,215,800 |
| 2021-12-02 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 3,254,800 |
| 2021-12-01 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 1,861,700 |
| 2021-11-30 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 5,858,500 |
| 2021-11-29 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 6,058,000 |
| 2021-11-26 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 4,242,200 |
| 2021-11-25 | $1.51 | $1.52 | $1.50 | $1.50 | $1.50 | 10,017,200 |
| 2021-11-24 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 3,658,200 |
| 2021-11-23 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 11,535,800 |
| 2021-11-22 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 6,305,200 |
| 2021-11-19 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 4,014,600 |
| 2021-11-18 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 6,675,500 |
| 2021-11-17 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 9,161,500 |
| 2021-11-16 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 15,620,000 |
| 2021-11-15 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 8,926,400 |
| 2021-11-12 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 10,241,840 |
| 2021-11-11 | $1.46 | $1.50 | $1.46 | $1.49 | $1.49 | 8,990,400 |
| 2021-11-10 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 9,642,500 |
| 2021-11-09 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 6,743,100 |
| 2021-11-08 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 7,105,700 |
| 2021-11-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 13,502,000 |
| 2021-11-04 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 9,337,000 |
| 2021-11-03 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 10,194,500 |
| 2021-11-02 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 12,046,300 |
| 2021-11-01 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 6,955,200 |
| 2021-10-29 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 5,372,300 |
| 2021-10-28 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 3,391,900 |
| 2021-10-27 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 4,027,900 |
| 2021-10-26 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 2,283,700 |
| 2021-10-25 | $1.39 | $1.39 | $1.37 | $1.39 | $1.39 | 1,589,600 |
| 2021-10-22 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 1,845,700 |
| 2021-10-21 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 4,345,300 |
| 2021-10-20 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 3,690,400 |
| 2021-10-19 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 6,936,800 |
| 2021-10-18 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 11,309,000 |
| 2021-10-15 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 2,533,900 |
| 2021-10-14 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 2,832,200 |
| 2021-10-13 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 3,253,900 |
| 2021-10-12 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 5,164,100 |
| 2021-10-11 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 2,223,000 |
| 2021-10-08 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 3,912,400 |
| 2021-10-07 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-10-06 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-30 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 5,509,460 |
| 2021-09-29 | $1.39 | $1.40 | $1.36 | $1.36 | $1.36 | 6,779,400 |
| 2021-09-28 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 9,865,500 |
| 2021-09-27 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 3,349,100 |
| 2021-09-24 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 3,341,100 |
| 2021-09-23 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 5,163,300 |
| 2021-09-22 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 5,396,700 |
| 2021-09-21 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-09-20 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-09-17 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 4,059,900 |
| 2021-09-16 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 3,042,800 |
| 2021-09-15 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 4,376,700 |
| 2021-09-14 | $1.42 | $1.45 | $1.42 | $1.43 | $1.43 | 4,985,710 |
| 2021-09-13 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 6,951,100 |
| 2021-09-10 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 10,074,000 |
| 2021-09-09 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 5,081,300 |
| 2021-09-08 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 9,116,900 |
| 2021-09-07 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 5,849,400 |
| 2021-09-06 | $1.41 | $1.43 | $1.39 | $1.43 | $1.43 | 7,068,500 |
| 2021-09-03 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 4,909,680 |
| 2021-09-02 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 3,518,000 |
| 2021-09-01 | $1.42 | $1.42 | $1.39 | $1.42 | $1.42 | 4,179,500 |
| 2021-08-31 | $1.44 | $1.44 | $1.40 | $1.41 | $1.41 | 5,366,200 |
| 2021-08-30 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 5,818,700 |
| 2021-08-27 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 2,753,200 |
| 2021-08-26 | $1.47 | $1.48 | $1.44 | $1.45 | $1.45 | 6,893,200 |
| 2021-08-25 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 25,638,500 |
| 2021-08-24 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 4,503,960 |
| 2021-08-23 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 4,337,800 |
| 2021-08-20 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 4,715,500 |
| 2021-08-19 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 6,434,600 |
| 2021-08-18 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 27,086,300 |
| 2021-08-17 | $1.47 | $1.47 | $1.42 | $1.43 | $1.43 | 7,566,500 |
| 2021-08-16 | $1.47 | $1.49 | $1.46 | $1.47 | $1.47 | 5,793,500 |
| 2021-08-13 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 8,511,500 |
| 2021-08-12 | $1.51 | $1.54 | $1.51 | $1.52 | $1.52 | 7,477,400 |
| 2021-08-11 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 9,611,600 |
| 2021-08-10 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 7,458,400 |
| 2021-08-09 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 6,879,850 |
| 2021-08-06 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 10,115,900 |
| 2021-08-05 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 17,023,000 |
| 2021-08-04 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 8,978,100 |
| 2021-08-03 | $1.52 | $1.53 | $1.49 | $1.49 | $1.49 | 13,997,540 |
| 2021-08-02 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 11,454,400 |
| 2021-07-30 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 13,191,800 |
| 2021-07-29 | $1.48 | $1.52 | $1.48 | $1.51 | $1.51 | 16,021,900 |
| 2021-07-28 | $1.48 | $1.49 | $1.42 | $1.45 | $1.45 | 19,476,700 |
| 2021-07-27 | $1.51 | $1.56 | $1.49 | $1.49 | $1.49 | 16,372,200 |
| 2021-07-26 | $1.52 | $1.53 | $1.47 | $1.51 | $1.51 | 16,062,800 |
| 2021-07-23 | $1.54 | $1.55 | $1.51 | $1.53 | $1.53 | 17,663,500 |
| 2021-07-22 | $1.53 | $1.55 | $1.52 | $1.54 | $1.54 | 17,057,900 |
| 2021-07-21 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 37,068,700 |
| 2021-07-20 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 9,095,000 |
| 2021-07-19 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 8,609,700 |
| 2021-07-16 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 10,777,700 |
| 2021-07-15 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 11,208,700 |
| 2021-07-14 | $1.50 | $1.51 | $1.49 | $1.49 | $1.49 | 12,755,700 |
| 2021-07-13 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 11,551,100 |
| 2021-07-12 | $1.49 | $1.52 | $1.48 | $1.52 | $1.52 | 18,840,300 |
| 2021-07-09 | $1.49 | $1.49 | $1.46 | $1.49 | $1.49 | 16,944,300 |
| 2021-07-08 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 20,071,600 |
| 2021-07-07 | $1.45 | $1.48 | $1.44 | $1.48 | $1.48 | 11,343,100 |
| 2021-07-06 | $1.46 | $1.48 | $1.44 | $1.46 | $1.46 | 13,721,300 |
| 2021-07-05 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 15,285,000 |
| 2021-07-02 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 13,922,800 |
| 2021-07-01 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 14,973,800 |
| 2021-06-30 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 18,742,150 |
| 2021-06-29 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 9,867,100 |
| 2021-06-28 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 13,960,600 |
| 2021-06-25 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 15,552,550 |
| 2021-06-24 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 23,732,800 |
| 2021-06-23 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 67,326,300 |
| 2021-06-22 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 10,234,000 |
| 2021-06-21 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 30,047,200 |
| 2021-06-18 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 53,980,230 |
| 2021-06-17 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 20,018,900 |
| 2021-06-16 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 12,783,500 |
| 2021-06-15 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 11,657,400 |
| 2021-06-14 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2021-06-11 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 16,933,400 |
| 2021-06-10 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 21,464,700 |
| 2021-06-09 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 10,082,100 |
| 2021-06-08 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 13,901,700 |
| 2021-06-07 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 11,457,300 |
| 2021-06-04 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 9,241,500 |
| 2021-06-03 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 17,754,700 |
| 2021-06-02 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 18,559,600 |
| 2021-06-01 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 12,794,000 |
| 2021-05-31 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 17,887,500 |
| 2021-05-28 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 10,344,100 |
| 2021-05-27 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 17,167,800 |
| 2021-05-26 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 17,436,400 |
| 2021-05-25 | $1.31 | $1.35 | $1.31 | $1.34 | $1.34 | 23,554,700 |
| 2021-05-24 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 10,953,800 |
| 2021-05-21 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 9,047,300 |
| 2021-05-20 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 7,310,350 |
| 2021-05-19 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 10,746,000 |
| 2021-05-18 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 9,218,500 |
| 2021-05-17 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 9,009,320 |
| 2021-05-14 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 8,090,800 |
| 2021-05-13 | $1.26 | $1.28 | $1.26 | $1.26 | $1.26 | 5,465,600 |
| 2021-05-12 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 10,993,000 |
| 2021-05-11 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 21,324,000 |
| 2021-05-10 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 23,110,620 |
| 2021-05-07 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 30,042,000 |
| 2021-05-06 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 119,146,600 |
| 2021-05-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-05-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-04-30 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 24,867,600 |
| 2021-04-29 | $1.31 | $1.34 | $1.31 | $1.32 | $1.32 | 35,001,600 |
| 2021-04-28 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 7,743,100 |
| 2021-04-27 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 8,188,500 |
| 2021-04-26 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 12,493,900 |
| 2021-04-23 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 8,984,000 |
| 2021-04-22 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 9,719,100 |
| 2021-04-21 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 10,680,000 |
| 2021-04-20 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 21,499,700 |
| 2021-04-19 | $1.29 | $1.33 | $1.29 | $1.33 | $1.33 | 13,377,500 |
| 2021-04-16 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 9,189,650 |
| 2021-04-15 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 12,011,900 |
| 2021-04-14 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 17,369,200 |
| 2021-04-13 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 23,083,400 |
| 2021-04-12 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 12,504,800 |
| 2021-04-09 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 8,255,300 |
| 2021-04-08 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 9,581,500 |
| 2021-04-07 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 11,911,100 |
| 2021-04-06 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 14,779,000 |
| 2021-04-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-04-02 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 15,902,400 |
| 2021-04-01 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 7,810,400 |
| 2021-03-31 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 7,384,620 |
| 2021-03-30 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 6,794,300 |
| 2021-03-29 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 8,029,390 |
| 2021-03-26 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 11,794,880 |
| 2021-03-25 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 8,954,000 |
| 2021-03-24 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 10,478,700 |
| 2021-03-23 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 9,163,700 |
| 2021-03-22 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 11,188,200 |
| 2021-03-19 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 14,416,200 |
| 2021-03-18 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 25,623,500 |
| 2021-03-17 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 21,546,500 |
| 2021-03-16 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 33,801,600 |
| 2021-03-15 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 12,840,330 |
| 2021-03-12 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 7,324,700 |
| 2021-03-11 | $1.26 | $1.29 | $1.25 | $1.28 | $1.28 | 9,681,000 |
| 2021-03-10 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 15,850,300 |
| 2021-03-09 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 23,716,960 |
| 2021-03-08 | $1.36 | $1.37 | $1.31 | $1.32 | $1.32 | 15,590,100 |
| 2021-03-05 | $1.33 | $1.36 | $1.32 | $1.35 | $1.35 | 10,101,410 |
| 2021-03-04 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 10,734,000 |
| 2021-03-03 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 8,245,860 |
| 2021-03-02 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 11,261,000 |
| 2021-03-01 | $1.33 | $1.37 | $1.33 | $1.37 | $1.37 | 11,983,300 |
| 2021-02-26 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 11,967,400 |
| 2021-02-25 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 11,072,900 |
| 2021-02-24 | $1.36 | $1.38 | $1.34 | $1.36 | $1.36 | 16,915,380 |
| 2021-02-23 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 13,445,050 |
| 2021-02-22 | $1.39 | $1.40 | $1.37 | $1.37 | $1.37 | 19,855,900 |
| 2021-02-19 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 15,158,200 |
| 2021-02-18 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 18,457,200 |
| 2021-02-17 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2021-02-16 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2021-02-15 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2021-02-12 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2021-02-11 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2021-02-10 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 11,796,900 |
| 2021-02-09 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 12,157,800 |
| 2021-02-08 | $1.30 | $1.33 | $1.30 | $1.31 | $1.31 | 16,453,700 |
| 2021-02-05 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 27,332,150 |
| 2021-02-04 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 30,841,100 |
| 2021-02-03 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 21,759,100 |
| 2021-02-02 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 14,272,880 |
| 2021-02-01 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 21,548,520 |
| 2021-01-29 | $1.39 | $1.40 | $1.35 | $1.37 | $1.37 | 25,818,200 |
| 2021-01-28 | $1.41 | $1.43 | $1.38 | $1.39 | $1.39 | 17,316,000 |
| 2021-01-27 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 21,308,600 |
| 2021-01-26 | $1.44 | $1.46 | $1.42 | $1.42 | $1.42 | 20,103,600 |
| 2021-01-25 | $1.45 | $1.47 | $1.44 | $1.45 | $1.45 | 28,844,360 |
| 2021-01-22 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 27,898,800 |
| 2021-01-21 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 25,985,830 |
| 2021-01-20 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 24,663,500 |
| 2021-01-19 | $1.49 | $1.49 | $1.45 | $1.46 | $1.46 | 30,497,500 |
| 2021-01-18 | $1.44 | $1.49 | $1.43 | $1.49 | $1.49 | 59,797,200 |
| 2021-01-15 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 28,683,870 |
| 2021-01-14 | $1.46 | $1.48 | $1.44 | $1.46 | $1.46 | 27,856,090 |
| 2021-01-13 | $1.46 | $1.47 | $1.44 | $1.46 | $1.46 | 42,479,540 |
| 2021-01-12 | $1.44 | $1.46 | $1.42 | $1.46 | $1.46 | 45,270,980 |
| 2021-01-11 | $1.45 | $1.46 | $1.42 | $1.44 | $1.44 | 57,074,480 |
| 2021-01-08 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 15,237,420 |
| 2021-01-07 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 27,793,780 |
| 2021-01-06 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 20,900,400 |
| 2021-01-05 | $1.41 | $1.45 | $1.40 | $1.45 | $1.45 | 41,959,090 |
| 2021-01-04 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 23,698,470 |
| 2021-01-01 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2020-12-31 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 18,431,430 |
| 2020-12-30 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 17,319,900 |
| 2020-12-29 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 24,012,050 |
| 2020-12-28 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 13,184,300 |
| 2020-12-25 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 14,135,810 |
| 2020-12-24 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 12,935,000 |
| 2020-12-23 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 16,874,600 |
| 2020-12-22 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 12,721,300 |
| 2020-12-21 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 16,136,000 |
| 2020-12-18 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 18,775,600 |
| 2020-12-17 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 17,239,200 |
| 2020-12-16 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 11,163,900 |
| 2020-12-15 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 15,028,600 |
| 2020-12-14 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 28,026,790 |
| 2020-12-11 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 19,294,100 |
| 2020-12-10 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 15,725,760 |
| 2020-12-09 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 18,642,610 |
| 2020-12-08 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 15,643,100 |
| 2020-12-07 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 21,889,100 |
| 2020-12-04 | $1.44 | $1.44 | $1.42 | $1.44 | $1.44 | 23,011,500 |
| 2020-12-03 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 26,812,600 |
| 2020-12-02 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 25,517,120 |
| 2020-12-01 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 22,290,400 |
| 2020-11-30 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 21,487,600 |
| 2020-11-27 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 37,346,000 |
| 2020-11-26 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 23,598,510 |
| 2020-11-25 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 17,396,500 |
| 2020-11-24 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 13,114,300 |
| 2020-11-23 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 14,180,200 |
| 2020-11-20 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 13,657,200 |
| 2020-11-19 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 20,079,400 |
| 2020-11-18 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 17,109,100 |
| 2020-11-17 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 33,035,300 |
| 2020-11-16 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 14,703,800 |
| 2020-11-13 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 24,657,050 |
| 2020-11-12 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 33,771,900 |
| 2020-11-11 | $1.48 | $1.48 | $1.43 | $1.44 | $1.44 | 27,471,250 |
| 2020-11-10 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 33,173,800 |
| 2020-11-09 | $1.46 | $1.52 | $1.46 | $1.50 | $1.50 | 39,855,800 |
| 2020-11-06 | $1.46 | $1.46 | $1.44 | $1.46 | $1.46 | 21,095,300 |
| 2020-11-05 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 20,385,600 |
| 2020-11-04 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 13,469,300 |
| 2020-11-03 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 15,217,770 |
| 2020-11-02 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 14,816,420 |
| 2020-10-30 | $1.43 | $1.44 | $1.39 | $1.40 | $1.40 | 22,280,900 |
| 2020-10-29 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 16,315,900 |
| 2020-10-28 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 22,939,800 |
| 2020-10-27 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 17,929,200 |
| 2020-10-26 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 22,938,600 |
| 2020-10-23 | $1.44 | $1.45 | $1.41 | $1.41 | $1.41 | 31,457,820 |
| 2020-10-22 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 45,633,600 |
| 2020-10-21 | $1.47 | $1.47 | $1.43 | $1.44 | $1.44 | 35,266,500 |
| 2020-10-20 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 24,033,100 |
| 2020-10-19 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 18,727,500 |
| 2020-10-16 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 20,524,400 |
| 2020-10-15 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 11,078,200 |
| 2020-10-14 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 20,387,200 |
| 2020-10-13 | $1.51 | $1.51 | $1.49 | $1.51 | $1.51 | 19,579,700 |
| 2020-10-12 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 12,505,300 |
| 2020-10-09 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 11,336,500 |
| 2020-10-08 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-07 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-06 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-05 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-01 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-09-30 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 21,801,100 |
| 2020-09-29 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 9,072,760 |
| 2020-09-28 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 14,439,200 |
| 2020-09-25 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 13,251,120 |
| 2020-09-24 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 10,388,000 |
| 2020-09-23 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 7,353,500 |
| 2020-09-22 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 8,363,500 |
| 2020-09-21 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 13,985,400 |
| 2020-09-18 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 11,434,600 |
| 2020-09-17 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 9,107,700 |
| 2020-09-16 | $1.46 | $1.46 | $1.43 | $1.44 | $1.44 | 13,337,800 |
| 2020-09-15 | $1.46 | $1.47 | $1.44 | $1.46 | $1.46 | 12,178,460 |
| 2020-09-14 | $1.44 | $1.47 | $1.44 | $1.46 | $1.46 | 10,017,380 |
| 2020-09-11 | $1.39 | $1.44 | $1.39 | $1.44 | $1.44 | 36,625,300 |
| 2020-09-10 | $1.46 | $1.47 | $1.40 | $1.41 | $1.41 | 15,689,640 |
| 2020-09-09 | $1.49 | $1.49 | $1.44 | $1.45 | $1.45 | 18,020,400 |
| 2020-09-08 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 20,118,800 |
| 2020-09-07 | $1.54 | $1.55 | $1.49 | $1.50 | $1.50 | 19,074,800 |
| 2020-09-04 | $1.52 | $1.54 | $1.50 | $1.54 | $1.54 | 15,025,690 |
| 2020-09-03 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 23,116,600 |
| 2020-09-02 | $1.54 | $1.56 | $1.53 | $1.55 | $1.55 | 15,293,200 |
| 2020-09-01 | $1.52 | $1.54 | $1.51 | $1.54 | $1.54 | 17,303,170 |
| 2020-08-31 | $1.54 | $1.56 | $1.53 | $1.53 | $1.53 | 19,473,700 |
| 2020-08-28 | $1.51 | $1.54 | $1.50 | $1.53 | $1.53 | 15,187,900 |
| 2020-08-27 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 11,591,100 |
| 2020-08-26 | $1.54 | $1.54 | $1.49 | $1.50 | $1.50 | 19,720,900 |
| 2020-08-25 | $1.55 | $1.56 | $1.53 | $1.54 | $1.54 | 16,688,210 |
| 2020-08-24 | $1.51 | $1.55 | $1.51 | $1.55 | $1.55 | 25,039,510 |
| 2020-08-21 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 11,838,200 |
| 2020-08-20 | $1.49 | $1.52 | $1.49 | $1.50 | $1.50 | 12,410,100 |
| 2020-08-19 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 22,976,400 |
| 2020-08-18 | $1.56 | $1.56 | $1.54 | $1.55 | $1.55 | 17,278,600 |
| 2020-08-17 | $1.53 | $1.56 | $1.52 | $1.56 | $1.56 | 19,102,260 |
| 2020-08-14 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 25,304,900 |
| 2020-08-13 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 12,674,000 |
| 2020-08-12 | $1.50 | $1.51 | $1.46 | $1.50 | $1.50 | 19,664,230 |
| 2020-08-11 | $1.54 | $1.55 | $1.50 | $1.51 | $1.51 | 16,799,100 |
| 2020-08-10 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 14,416,100 |
| 2020-08-07 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 25,872,270 |
| 2020-08-06 | $1.58 | $1.59 | $1.56 | $1.58 | $1.58 | 25,868,210 |
| 2020-08-05 | $1.60 | $1.60 | $1.56 | $1.58 | $1.58 | 26,500,590 |
| 2020-08-04 | $1.60 | $1.60 | $1.55 | $1.56 | $1.56 | 51,129,510 |
| 2020-08-03 | $1.56 | $1.59 | $1.55 | $1.59 | $1.59 | 45,337,900 |
| 2020-07-31 | $1.51 | $1.55 | $1.51 | $1.54 | $1.54 | 26,179,240 |
| 2020-07-30 | $1.53 | $1.54 | $1.50 | $1.51 | $1.51 | 18,431,700 |
| 2020-07-29 | $1.47 | $1.53 | $1.47 | $1.53 | $1.53 | 20,951,900 |
| 2020-07-28 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 14,941,300 |
| 2020-07-27 | $1.45 | $1.47 | $1.44 | $1.45 | $1.45 | 21,269,300 |
| 2020-07-24 | $1.52 | $1.53 | $1.44 | $1.44 | $1.44 | 35,428,000 |
| 2020-07-23 | $1.54 | $1.55 | $1.49 | $1.54 | $1.54 | 38,820,300 |
| 2020-07-22 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 30,892,200 |
| 2020-07-21 | $1.54 | $1.55 | $1.51 | $1.53 | $1.53 | 28,895,700 |
| 2020-07-20 | $1.51 | $1.52 | $1.47 | $1.52 | $1.52 | 33,440,040 |
| 2020-07-17 | $1.48 | $1.52 | $1.47 | $1.49 | $1.49 | 36,399,600 |
| 2020-07-16 | $1.56 | $1.59 | $1.48 | $1.49 | $1.49 | 50,169,210 |
| 2020-07-15 | $1.64 | $1.65 | $1.57 | $1.58 | $1.58 | 59,351,920 |
| 2020-07-14 | $1.69 | $1.69 | $1.61 | $1.64 | $1.64 | 47,108,160 |
| 2020-07-13 | $1.61 | $1.68 | $1.61 | $1.68 | $1.68 | 36,340,320 |
| 2020-07-10 | $1.63 | $1.65 | $1.61 | $1.63 | $1.63 | 45,897,130 |
| 2020-07-09 | $1.58 | $1.65 | $1.57 | $1.64 | $1.64 | 48,730,330 |
| 2020-07-08 | $1.54 | $1.58 | $1.53 | $1.58 | $1.58 | 32,488,700 |
| 2020-07-07 | $1.54 | $1.61 | $1.53 | $1.54 | $1.54 | 52,511,150 |
| 2020-07-06 | $1.46 | $1.53 | $1.45 | $1.52 | $1.52 | 41,191,130 |
| 2020-07-03 | $1.45 | $1.45 | $1.41 | $1.44 | $1.44 | 30,230,000 |
| 2020-07-02 | $1.42 | $1.44 | $1.40 | $1.44 | $1.44 | 38,451,000 |
| 2020-07-01 | $1.41 | $1.42 | $1.39 | $1.42 | $1.42 | 27,701,100 |
| 2020-06-30 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 23,137,000 |
| 2020-06-29 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 28,996,900 |
| 2020-06-26 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2020-06-25 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2020-06-24 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 21,146,690 |
| 2020-06-23 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 25,231,500 |
| 2020-06-22 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 29,743,410 |
| 2020-06-19 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 30,046,020 |
| 2020-06-18 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 54,113,700 |
| 2020-06-17 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 29,688,800 |
| 2020-06-16 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 49,866,500 |
| 2020-06-15 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 19,320,300 |
| 2020-06-12 | $1.28 | $1.31 | $1.27 | $1.30 | $1.30 | 24,663,140 |
| 2020-06-11 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 40,635,390 |
| 2020-06-10 | $1.30 | $1.31 | $1.28 | $1.31 | $1.31 | 24,224,080 |
| 2020-06-09 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 22,680,900 |
| 2020-06-08 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 30,545,010 |
| 2020-06-05 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 19,717,200 |
| 2020-06-04 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 22,272,400 |
| 2020-06-03 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 34,548,390 |
| 2020-06-02 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 39,256,300 |
| 2020-06-01 | $1.24 | $1.28 | $1.23 | $1.28 | $1.28 | 38,509,540 |
| 2020-05-29 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 13,983,400 |
| 2020-05-28 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 28,140,550 |
| 2020-05-27 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 19,471,890 |
| 2020-05-26 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 27,267,720 |
| 2020-05-25 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 22,036,490 |
| 2020-05-22 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 30,585,610 |
| 2020-05-21 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 35,747,800 |
| 2020-05-20 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 22,635,700 |
| 2020-05-19 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 35,902,900 |
| 2020-05-18 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 50,541,320 |
| 2020-05-15 | $1.29 | $1.32 | $1.29 | $1.30 | $1.30 | 42,392,800 |
| 2020-05-14 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 39,377,290 |
| 2020-05-13 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 31,541,230 |
| 2020-05-12 | $1.28 | $1.29 | $1.26 | $1.29 | $1.29 | 29,266,800 |
| 2020-05-11 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 54,801,600 |
| 2020-05-08 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 47,188,900 |
| 2020-05-07 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 72,280,700 |
| 2020-05-06 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 68,020,700 |
| 2020-05-05 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-05-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-05-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-04-30 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 52,662,300 |
| 2020-04-29 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 39,621,700 |
| 2020-04-28 | $1.19 | $1.20 | $1.15 | $1.19 | $1.19 | 47,748,200 |
| 2020-04-27 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 24,437,600 |
| 2020-04-24 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 32,954,830 |
| 2020-04-23 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 29,460,200 |
| 2020-04-22 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 29,557,400 |
| 2020-04-21 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 59,377,000 |
| 2020-04-20 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 36,673,600 |
| 2020-04-17 | $1.23 | $1.25 | $1.22 | $1.22 | $1.22 | 59,617,120 |
| 2020-04-16 | $1.19 | $1.22 | $1.18 | $1.21 | $1.21 | 108,655,950 |
| 2020-04-15 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 47,823,680 |
| 2020-04-14 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 33,526,800 |
| 2020-04-13 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 27,948,410 |
| 2020-04-10 | $1.24 | $1.24 | $1.19 | $1.19 | $1.19 | 30,722,200 |
| 2020-04-09 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 36,970,600 |
| 2020-04-08 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 47,604,260 |
| 2020-04-07 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 36,706,000 |
| 2020-04-06 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2020-04-03 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 45,714,080 |
| 2020-04-02 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 38,634,830 |
| 2020-04-01 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 62,055,260 |
| 2020-03-31 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 21,733,200 |
| 2020-03-30 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 39,515,630 |
| 2020-03-27 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 34,903,340 |
| 2020-03-26 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 26,486,840 |
| 2020-03-25 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 76,054,240 |
| 2020-03-24 | $1.20 | $1.20 | $1.15 | $1.19 | $1.19 | 41,303,900 |
| 2020-03-23 | $1.20 | $1.21 | $1.16 | $1.17 | $1.17 | 51,190,420 |
| 2020-03-20 | $1.26 | $1.27 | $1.22 | $1.25 | $1.25 | 36,141,600 |
| 2020-03-19 | $1.22 | $1.25 | $1.20 | $1.25 | $1.25 | 46,576,200 |
| 2020-03-18 | $1.25 | $1.28 | $1.22 | $1.22 | $1.22 | 40,244,700 |
| 2020-03-17 | $1.24 | $1.26 | $1.18 | $1.24 | $1.24 | 45,522,660 |
| 2020-03-16 | $1.32 | $1.32 | $1.22 | $1.23 | $1.23 | 55,584,300 |
| 2020-03-13 | $1.26 | $1.33 | $1.25 | $1.31 | $1.31 | 61,405,950 |
| 2020-03-12 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 56,893,000 |
| 2020-03-11 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 34,359,990 |
| 2020-03-10 | $1.31 | $1.37 | $1.29 | $1.37 | $1.37 | 69,706,500 |
| 2020-03-09 | $1.37 | $1.37 | $1.31 | $1.31 | $1.31 | 59,395,200 |
| 2020-03-06 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 39,057,700 |
| 2020-03-05 | $1.43 | $1.43 | $1.38 | $1.41 | $1.41 | 47,463,500 |
| 2020-03-04 | $1.39 | $1.42 | $1.37 | $1.40 | $1.40 | 47,079,900 |
| 2020-03-03 | $1.44 | $1.47 | $1.40 | $1.42 | $1.42 | 77,854,090 |
| 2020-03-02 | $1.38 | $1.42 | $1.36 | $1.40 | $1.40 | 53,622,200 |
| 2020-02-28 | $1.38 | $1.42 | $1.35 | $1.35 | $1.35 | 117,153,300 |
| 2020-02-27 | $1.45 | $1.49 | $1.41 | $1.46 | $1.46 | 90,247,900 |
| 2020-02-26 | $1.50 | $1.52 | $1.44 | $1.45 | $1.45 | 112,168,580 |
| 2020-02-25 | $1.50 | $1.55 | $1.44 | $1.54 | $1.54 | 121,548,400 |
| 2020-02-24 | $1.47 | $1.54 | $1.47 | $1.53 | $1.53 | 76,782,700 |
| 2020-02-21 | $1.43 | $1.49 | $1.43 | $1.48 | $1.48 | 94,410,710 |
| 2020-02-20 | $1.39 | $1.44 | $1.38 | $1.43 | $1.43 | 70,737,900 |
| 2020-02-19 | $1.42 | $1.43 | $1.39 | $1.40 | $1.40 | 70,195,400 |
| 2020-02-18 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 85,496,660 |
| 2020-02-17 | $1.33 | $1.38 | $1.33 | $1.38 | $1.38 | 57,512,610 |
| 2020-02-14 | $1.31 | $1.35 | $1.31 | $1.33 | $1.33 | 49,398,510 |
| 2020-02-13 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 63,988,520 |
| 2020-02-12 | $1.28 | $1.32 | $1.27 | $1.32 | $1.32 | 68,094,710 |
| 2020-02-11 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 61,273,720 |
| 2020-02-10 | $1.27 | $1.29 | $1.26 | $1.29 | $1.29 | 61,856,370 |
| 2020-02-07 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 82,813,060 |
| 2020-02-06 | $1.21 | $1.25 | $1.19 | $1.25 | $1.25 | 89,119,010 |
| 2020-02-05 | $1.18 | $1.24 | $1.18 | $1.21 | $1.21 | 94,627,050 |
| 2020-02-04 | $1.16 | $1.19 | $1.14 | $1.18 | $1.18 | 126,322,150 |
| 2020-02-03 | $1.15 | $1.19 | $1.15 | $1.15 | $1.15 | 87,447,950 |
| 2020-01-31 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-01-30 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-01-29 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-01-28 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-01-27 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-01-24 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-01-23 | $1.31 | $1.33 | $1.25 | $1.28 | $1.28 | 107,862,400 |
| 2020-01-22 | $1.28 | $1.33 | $1.26 | $1.32 | $1.32 | 94,518,000 |
| 2020-01-21 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 65,585,380 |
| 2020-01-20 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 57,274,100 |
| 2020-01-17 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 41,515,200 |
| 2020-01-16 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 70,281,950 |
| 2020-01-15 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 75,290,160 |
| 2020-01-14 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 54,985,800 |
| 2020-01-13 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 58,715,850 |
| 2020-01-10 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 60,699,700 |
| 2020-01-09 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 60,396,610 |
| 2020-01-08 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 86,442,300 |
| 2020-01-07 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 34,436,050 |
| 2020-01-06 | $1.19 | $1.23 | $1.19 | $1.22 | $1.22 | 57,678,120 |
| 2020-01-03 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 54,585,200 |
| 2020-01-02 | $1.16 | $1.20 | $1.15 | $1.19 | $1.19 | 65,251,700 |
| 2020-01-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-12-31 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 40,412,400 |
| 2019-12-30 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 46,286,900 |
| 2019-12-27 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 51,204,200 |
| 2019-12-26 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 44,727,600 |
| 2019-12-25 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 54,090,900 |
| 2019-12-24 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 50,044,400 |
| 2019-12-23 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 73,836,930 |
| 2019-12-20 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 73,305,930 |
| 2019-12-19 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 49,797,200 |
| 2019-12-18 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 68,197,400 |
| 2019-12-17 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 79,943,800 |
| 2019-12-16 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 126,392,900 |
| 2019-12-13 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 82,845,890 |
| 2019-12-12 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 76,791,100 |
| 2019-12-11 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 111,595,500 |
| 2019-12-10 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 102,369,100 |
| 2019-12-09 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 76,394,110 |
| 2019-12-06 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 73,884,710 |
| 2019-12-05 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 74,652,400 |
| 2019-12-04 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 37,272,800 |
| 2019-12-03 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 44,285,400 |
| 2019-12-02 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 26,453,800 |
| 2019-11-29 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 24,848,320 |
| 2019-11-28 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 16,748,630 |
| 2019-11-27 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 39,305,700 |
| 2019-11-26 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 38,996,960 |
| 2019-11-25 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 46,616,100 |
| 2019-11-22 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 66,500,100 |
| 2019-11-21 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 36,008,210 |
| 2019-11-20 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 59,714,900 |
| 2019-11-19 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 49,609,000 |
| 2019-11-18 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 34,422,400 |
| 2019-11-15 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 53,649,870 |
| 2019-11-14 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 56,106,470 |
| 2019-11-13 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 27,875,870 |
| 2019-11-12 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 62,546,800 |
| 2019-11-11 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 49,148,600 |
| 2019-11-08 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 58,305,100 |
| 2019-11-07 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 36,080,000 |
| 2019-11-06 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 49,225,900 |
| 2019-11-05 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 58,775,410 |
| 2019-11-04 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 67,552,000 |
| 2019-11-01 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 32,858,300 |
| 2019-10-31 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 43,684,600 |
| 2019-10-30 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 90,531,570 |
| 2019-10-29 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 117,032,850 |
| 2019-10-28 | $1.13 | $1.13 | $1.09 | $1.11 | $1.11 | 167,912,860 |
| 2019-10-25 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 36,495,490 |
| 2019-10-24 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 32,755,100 |
| 2019-10-23 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 32,347,530 |
| 2019-10-22 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 29,168,610 |
| 2019-10-21 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 45,045,100 |
| 2019-10-18 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 51,581,730 |
| 2019-10-17 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 25,579,160 |
| 2019-10-16 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 33,869,600 |
| 2019-10-15 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 55,527,300 |
| 2019-10-14 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 65,452,200 |
| 2019-10-11 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 47,695,100 |
| 2019-10-10 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 51,185,690 |
| 2019-10-09 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 57,967,700 |
| 2019-10-08 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 48,327,400 |
| 2019-10-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-09-30 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 43,355,140 |
| 2019-09-27 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 66,656,430 |
| 2019-09-26 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 109,406,330 |
| 2019-09-25 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 72,454,080 |
| 2019-09-24 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 111,475,870 |
| 2019-09-23 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 67,205,940 |
| 2019-09-20 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 72,053,160 |
| 2019-09-19 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 56,657,750 |
| 2019-09-18 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 65,785,700 |
| 2019-09-17 | $1.13 | $1.13 | $1.09 | $1.10 | $1.10 | 113,102,500 |
| 2019-09-16 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 105,412,800 |
| 2019-09-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-09-12 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 61,811,700 |
| 2019-09-11 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 77,164,600 |
| 2019-09-10 | $1.15 | $1.18 | $1.12 | $1.14 | $1.14 | 98,708,600 |
| 2019-09-09 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 90,791,900 |
| 2019-09-06 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 66,177,500 |
| 2019-09-05 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 114,730,740 |
| 2019-09-04 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 91,670,870 |
| 2019-09-03 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 96,780,030 |
| 2019-09-02 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 79,896,750 |
| 2019-08-30 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 83,025,260 |
| 2019-08-29 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 104,051,310 |
| 2019-08-28 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 44,545,730 |
| 2019-08-27 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 59,895,320 |
| 2019-08-26 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 67,151,100 |
| 2019-08-23 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 65,245,610 |
| 2019-08-22 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 71,506,400 |
| 2019-08-21 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 78,615,660 |
| 2019-08-20 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 101,658,890 |
| 2019-08-19 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 116,396,270 |
| 2019-08-16 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 86,311,970 |
| 2019-08-15 | $0.91 | $0.95 | $0.90 | $0.94 | $0.94 | 89,353,000 |
| 2019-08-14 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 58,801,900 |
| 2019-08-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 31,021,300 |
| 2019-08-12 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 44,479,500 |
| 2019-08-09 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 40,753,800 |
| 2019-08-08 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 32,959,800 |
| 2019-08-07 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 30,772,430 |
| 2019-08-06 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 81,479,690 |
| 2019-08-05 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 59,942,070 |
| 2019-08-02 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 66,299,070 |
| 2019-08-01 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 43,626,400 |
| 2019-07-31 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 45,291,200 |
| 2019-07-30 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 56,476,000 |
| 2019-07-29 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 54,150,800 |
| 2019-07-26 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 66,695,200 |
| 2019-07-25 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 75,700,700 |
| 2019-07-24 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 87,445,470 |
| 2019-07-23 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 37,440,050 |
| 2019-07-22 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 50,866,800 |
| 2019-07-19 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 58,492,600 |
| 2019-07-18 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 61,026,100 |
| 2019-07-17 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 70,216,100 |
| 2019-07-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 44,015,690 |
| 2019-07-15 | $0.91 | $0.95 | $0.90 | $0.94 | $0.94 | 91,176,000 |
| 2019-07-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 37,343,500 |
| 2019-07-11 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 44,508,700 |
| 2019-07-10 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 31,376,400 |
| 2019-07-09 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 44,270,100 |
| 2019-07-08 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 57,897,010 |
| 2019-07-05 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 38,560,500 |
| 2019-07-04 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 66,809,500 |
| 2019-07-03 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 56,125,500 |
| 2019-07-02 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 66,103,600 |
| 2019-07-01 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 92,457,190 |
| 2019-06-28 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 38,787,800 |
| 2019-06-27 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 43,630,870 |
| 2019-06-26 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 50,688,900 |
| 2019-06-25 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 47,341,300 |
| 2019-06-24 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 30,851,800 |
| 2019-06-21 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 50,958,800 |
| 2019-06-20 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 62,445,410 |
| 2019-06-19 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 68,960,900 |
| 2019-06-18 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 19,983,900 |
| 2019-06-17 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 19,870,300 |
| 2019-06-14 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 42,197,200 |
| 2019-06-13 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 27,543,400 |
| 2019-06-12 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 29,189,800 |
| 2019-06-11 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 53,699,600 |
| 2019-06-10 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 38,361,300 |
| 2019-06-07 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2019-06-06 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 42,693,000 |
| 2019-06-05 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 23,671,400 |
| 2019-06-04 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 34,001,400 |
| 2019-06-03 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 44,701,600 |
| 2019-05-31 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 24,543,800 |
| 2019-05-30 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 34,154,300 |
| 2019-05-29 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 28,440,430 |
| 2019-05-28 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 32,950,500 |
| 2019-05-27 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 42,992,230 |
| 2019-05-24 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 21,720,000 |
| 2019-05-23 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 41,553,500 |
| 2019-05-22 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 46,279,500 |
| 2019-05-21 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 33,220,000 |
| 2019-05-20 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 28,165,700 |
| 2019-05-17 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 38,274,600 |
| 2019-05-16 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 37,106,570 |
| 2019-05-15 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 33,990,870 |
| 2019-05-14 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 36,297,270 |
| 2019-05-13 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 51,463,900 |
| 2019-05-10 | $0.92 | $0.96 | $0.89 | $0.96 | $0.96 | 92,273,100 |
| 2019-05-09 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 43,812,400 |
| 2019-05-08 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 36,142,900 |
| 2019-05-07 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 35,324,300 |
| 2019-05-06 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 43,303,000 |
| 2019-05-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-05-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-05-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-04-30 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 22,925,530 |
| 2019-04-29 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 51,092,090 |
| 2019-04-26 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 28,960,000 |
| 2019-04-25 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 36,273,740 |
| 2019-04-24 | $1.05 | $1.08 | $1.03 | $1.07 | $1.07 | 45,665,620 |
| 2019-04-23 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 21,692,130 |
| 2019-04-22 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 42,594,330 |
| 2019-04-19 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 35,749,890 |
| 2019-04-18 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 22,503,900 |
| 2019-04-17 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 55,552,640 |
| 2019-04-16 | $1.03 | $1.09 | $1.02 | $1.09 | $1.09 | 67,267,830 |
| 2019-04-15 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 40,528,500 |
| 2019-04-12 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 26,695,000 |
| 2019-04-11 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 32,226,600 |
| 2019-04-10 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 37,821,600 |
| 2019-04-09 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 37,362,520 |
| 2019-04-08 | $1.13 | $1.13 | $1.07 | $1.08 | $1.08 | 72,674,080 |
| 2019-04-05 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-04-04 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 67,559,900 |
| 2019-04-03 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 56,349,200 |
| 2019-04-02 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 86,549,200 |
| 2019-04-01 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 70,540,200 |
| 2019-03-29 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 51,909,500 |
| 2019-03-28 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 48,435,300 |
| 2019-03-27 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 31,188,500 |
| 2019-03-26 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 45,189,550 |
| 2019-03-25 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 55,081,200 |
| 2019-03-22 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 43,516,100 |
| 2019-03-21 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 75,087,000 |
| 2019-03-20 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 59,299,000 |
| 2019-03-19 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 73,321,100 |
| 2019-03-18 | $1.04 | $1.06 | $1.02 | $1.06 | $1.06 | 91,915,600 |
| 2019-03-15 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 72,488,000 |
| 2019-03-14 | $1.09 | $1.11 | $1.05 | $1.06 | $1.06 | 74,334,670 |
| 2019-03-13 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 74,186,450 |
| 2019-03-12 | $1.13 | $1.20 | $1.13 | $1.20 | $1.20 | 56,203,370 |
| 2019-03-11 | $1.05 | $1.13 | $1.05 | $1.13 | $1.13 | 53,398,600 |
| 2019-03-08 | $1.03 | $1.10 | $1.01 | $1.05 | $1.05 | 64,939,670 |
| 2019-03-07 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 46,789,000 |
| 2019-03-06 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 47,599,200 |
| 2019-03-05 | $1.00 | $1.04 | $0.99 | $1.04 | $1.04 | 41,069,700 |
| 2019-03-04 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 73,192,300 |
| 2019-03-01 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 51,202,700 |
| 2019-02-28 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 62,339,400 |
| 2019-02-27 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 30,707,100 |
| 2019-02-26 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 43,093,700 |
| 2019-02-25 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 35,194,480 |
| 2019-02-22 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 25,316,500 |
| 2019-02-21 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 21,277,930 |
| 2019-02-20 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 15,736,400 |
| 2019-02-19 | $0.88 | $0.91 | $0.87 | $0.90 | $0.90 | 22,851,400 |
| 2019-02-18 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 14,094,700 |
| 2019-02-15 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 10,952,500 |
| 2019-02-14 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 11,994,600 |
| 2019-02-13 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 14,470,700 |
| 2019-02-12 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 8,891,400 |
| 2019-02-11 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 9,126,200 |
| 2019-02-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2019-02-07 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2019-02-06 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2019-02-05 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2019-02-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2019-02-01 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 4,224,200 |
| 2019-01-31 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 3,025,400 |
| 2019-01-30 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 1,922,900 |
| 2019-01-29 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 3,472,300 |
| 2019-01-28 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 3,009,500 |
| 2019-01-25 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 6,493,200 |
| 2019-01-24 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 6,954,600 |
| 2019-01-23 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2,546,700 |
| 2019-01-22 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 3,981,000 |
| 2019-01-21 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 4,011,500 |
| 2019-01-18 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 2,628,800 |
| 2019-01-17 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 4,119,200 |
| 2019-01-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 5,770,300 |
| 2019-01-15 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 7,074,230 |
| 2019-01-14 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 4,401,300 |
| 2019-01-11 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 4,396,400 |
| 2019-01-10 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 3,890,730 |
| 2019-01-09 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 5,004,500 |
| 2019-01-08 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 9,220,730 |
| 2019-01-07 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 5,692,900 |
| 2019-01-04 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 7,681,400 |
| 2019-01-03 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 2,992,100 |
| 2019-01-02 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 1,747,900 |
| 2019-01-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2018-12-31 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2018-12-28 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 3,622,200 |
| 2018-12-27 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 2,071,910 |
| 2018-12-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2018-12-25 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2018-12-24 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 1,711,400 |
| 2018-12-21 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 1,556,800 |
| 2018-12-20 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 5,499,100 |
| 2018-12-19 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 2,061,130 |
| 2018-12-18 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 1,312,630 |
| 2018-12-17 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 2,880,200 |
| 2018-12-14 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 3,946,500 |
| 2018-12-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,760,100 |
| 2018-12-12 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 749,100 |
| 2018-12-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 712,000 |
| 2018-12-10 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 1,827,340 |
| 2018-12-07 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 1,156,340 |
| 2018-12-06 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 2,951,800 |
| 2018-12-05 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 4,258,200 |
| 2018-12-04 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 5,489,500 |
| 2018-12-03 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 13,434,100 |
| 2018-11-30 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 3,105,300 |
| 2018-11-29 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 2,472,200 |
| 2018-11-28 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 3,730,100 |
| 2018-11-27 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 2,169,500 |
| 2018-11-26 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 2,550,100 |
| 2018-11-23 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 5,940,100 |
| 2018-11-22 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 4,646,310 |
| 2018-11-21 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 8,590,400 |
| 2018-11-20 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 4,488,100 |
| 2018-11-19 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 12,976,900 |
| 2018-11-16 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 8,212,210 |
| 2018-11-15 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 9,159,400 |
| 2018-11-14 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 8,636,100 |
| 2018-11-13 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 6,788,300 |
| 2018-11-12 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 4,674,900 |
| 2018-11-09 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 3,558,700 |
| 2018-11-08 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 5,873,300 |
| 2018-11-07 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 5,519,900 |
| 2018-11-06 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 3,455,800 |
| 2018-11-05 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 5,921,800 |
| 2018-11-02 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 12,051,400 |
| 2018-11-01 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 7,967,100 |
| 2018-10-31 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 3,490,900 |
| 2018-10-30 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 3,398,300 |
| 2018-10-29 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 2,308,200 |
| 2018-10-26 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 3,764,800 |
| 2018-10-25 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 4,058,180 |
| 2018-10-24 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 3,295,000 |
| 2018-10-23 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 6,012,800 |
| 2018-10-22 | $0.75 | $0.78 | $0.73 | $0.77 | $0.77 | 8,816,780 |
| 2018-10-19 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 2,644,000 |
| 2018-10-18 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 1,725,700 |
| 2018-10-17 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 3,951,200 |
| 2018-10-16 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 3,756,800 |
| 2018-10-15 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 2,427,950 |
| 2018-10-12 | $0.75 | $0.75 | $0.71 | $0.74 | $0.74 | 5,689,900 |
| 2018-10-11 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 5,903,200 |
| 2018-10-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,969,700 |
| 2018-10-09 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 7,121,300 |
| 2018-10-08 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 4,666,670 |
| 2018-10-05 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-10-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-10-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-10-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-10-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2018-09-28 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 3,868,600 |
| 2018-09-27 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 3,604,000 |
| 2018-09-26 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 3,307,700 |
| 2018-09-25 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 1,921,200 |
| 2018-09-24 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2018-09-21 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 6,181,400 |
| 2018-09-20 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 5,423,170 |
| 2018-09-19 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 6,044,600 |
| 2018-09-18 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 3,383,200 |
| 2018-09-17 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 3,641,000 |
| 2018-09-14 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 4,176,300 |
| 2018-09-13 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 4,167,200 |
| 2018-09-12 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 4,306,100 |
| 2018-09-11 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 6,223,000 |
| 2018-09-10 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 6,151,800 |
| 2018-09-07 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 5,155,500 |
| 2018-09-06 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 1,706,550 |
| 2018-09-05 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 3,475,500 |
| 2018-09-04 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 4,735,400 |
| 2018-09-03 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 3,178,700 |
| 2018-08-31 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 1,632,100 |
| 2018-08-30 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 2,079,900 |
| 2018-08-29 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 3,044,000 |
| 2018-08-28 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 3,352,500 |
| 2018-08-27 | $0.89 | $0.91 | $0.88 | $0.91 | $0.91 | 5,974,380 |
| 2018-08-24 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 5,356,400 |
| 2018-08-23 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 4,702,900 |
| 2018-08-22 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 9,228,400 |
| 2018-08-21 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 6,191,600 |
| 2018-08-20 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 2,549,700 |
| 2018-08-17 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 2,760,150 |
| 2018-08-16 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 2,212,550 |
| 2018-08-15 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 2,178,100 |
| 2018-08-14 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 2,758,680 |
| 2018-08-13 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 4,968,960 |
| 2018-08-10 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 4,483,600 |
| 2018-08-09 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 5,919,000 |
| 2018-08-08 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 3,656,800 |
| 2018-08-07 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 4,882,300 |
| 2018-08-06 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 3,220,700 |
| 2018-08-03 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 3,170,400 |
| 2018-08-02 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 5,553,400 |
| 2018-08-01 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 3,110,300 |
| 2018-07-31 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,363,900 |
| 2018-07-30 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 3,188,300 |
| 2018-07-27 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 1,754,200 |
| 2018-07-26 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 3,521,300 |
| 2018-07-25 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 4,267,800 |
| 2018-07-24 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 3,441,800 |
| 2018-07-23 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 6,619,300 |
| 2018-07-20 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 2,889,500 |
| 2018-07-19 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 1,260,900 |
| 2018-07-18 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 2,360,400 |
| 2018-07-17 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 3,277,760 |
| 2018-07-16 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 2,277,570 |
| 2018-07-13 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 2,321,300 |
| 2018-07-12 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 3,795,500 |
| 2018-07-11 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 2,989,700 |
| 2018-07-10 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 2,619,390 |
| 2018-07-09 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 2,241,900 |
| 2018-07-06 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 3,186,600 |
| 2018-07-05 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 2,654,600 |
| 2018-07-04 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 4,539,600 |
| 2018-07-03 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 4,616,700 |
| 2018-07-02 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 3,338,700 |
| 2018-06-29 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 3,926,700 |
| 2018-06-28 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 1,906,700 |
| 2018-06-27 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 3,478,220 |
| 2018-06-26 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 2,266,400 |
| 2018-06-25 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 2,987,100 |
| 2018-06-22 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 2,908,200 |
| 2018-06-21 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 7,662,900 |
| 2018-06-20 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 5,597,000 |
| 2018-06-19 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 3,411,900 |
| 2018-06-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2018-06-15 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 2,967,950 |
| 2018-06-14 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 1,526,900 |
| 2018-06-13 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 922,000 |
| 2018-06-12 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 1,039,000 |
| 2018-06-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 472,400 |
| 2018-06-08 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 728,200 |
| 2018-06-07 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 1,520,550 |
| 2018-06-06 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 1,563,900 |
| 2018-06-05 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 1,241,800 |
| 2018-06-04 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 639,900 |
| 2018-06-01 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 1,197,800 |
| 2018-05-31 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 1,140,300 |
| 2018-05-30 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 3,164,400 |
| 2018-05-29 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 2,038,700 |
| 2018-05-28 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,478,500 |
| 2018-05-25 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 5,176,300 |
| 2018-05-24 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,169,200 |
| 2018-05-23 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,040,200 |
| 2018-05-22 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,552,900 |
| 2018-05-21 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 2,508,200 |
| 2018-05-18 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 1,544,400 |
| 2018-05-17 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 708,000 |
| 2018-05-16 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,127,200 |
| 2018-05-15 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 1,570,500 |
| 2018-05-14 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,424,600 |
| 2018-05-11 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 1,730,100 |
| 2018-05-10 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 2,453,500 |
| 2018-05-09 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 5,716,600 |
| 2018-05-08 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 3,488,800 |
| 2018-05-07 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 1,786,000 |
| 2018-05-04 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 1,641,100 |
| 2018-05-03 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 3,525,800 |
| 2018-05-02 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 2,872,200 |
| 2018-05-01 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2018-04-30 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2018-04-27 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 2,052,000 |
| 2018-04-26 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 1,730,300 |
| 2018-04-25 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 2,860,700 |
| 2018-04-24 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 2,754,700 |
| 2018-04-23 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 4,010,700 |
| 2018-04-20 | $1.11 | $1.13 | $1.09 | $1.09 | $1.09 | 2,558,400 |
| 2018-04-19 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 4,488,800 |
| 2018-04-18 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 3,932,900 |
| 2018-04-17 | $1.13 | $1.14 | $1.09 | $1.09 | $1.09 | 4,792,100 |
| 2018-04-16 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 3,660,600 |
| 2018-04-13 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 1,511,500 |
| 2018-04-12 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 1,285,900 |
| 2018-04-11 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 3,216,400 |
| 2018-04-10 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 1,995,500 |
| 2018-04-09 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 3,510,900 |
| 2018-04-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2018-04-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2018-04-04 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 2,317,000 |
| 2018-04-03 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 6,313,100 |
| 2018-04-02 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 6,098,000 |
| 2018-03-30 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 4,759,700 |
| 2018-03-29 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 6,891,100 |
| 2018-03-28 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 12,346,800 |
| 2018-03-27 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 4,797,400 |
| 2018-03-26 | $1.04 | $1.08 | $1.02 | $1.07 | $1.07 | 1,989,500 |
| 2018-03-23 | $1.08 | $1.09 | $1.04 | $1.04 | $1.04 | 5,555,200 |
| 2018-03-22 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 2,877,100 |
| 2018-03-21 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 2,475,200 |
| 2018-03-20 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 4,777,200 |
| 2018-03-19 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 1,924,600 |
| 2018-03-16 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 1,440,000 |
| 2018-03-15 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 4,066,400 |
| 2018-03-14 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 2,849,600 |
| 2018-03-13 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 3,244,900 |
| 2018-03-12 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 4,537,910 |
| 2018-03-09 | $1.10 | $1.13 | $1.09 | $1.13 | $1.13 | 4,687,210 |
| 2018-03-08 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 949,700 |
| 2018-03-07 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 2,408,800 |
| 2018-03-06 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 4,709,300 |
| 2018-03-05 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 2,155,100 |
| 2018-03-02 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 9,981,900 |
| 2018-03-01 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 5,275,740 |
| 2018-02-28 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 3,109,900 |
| 2018-02-27 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 5,716,100 |
| 2018-02-26 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 6,118,200 |
| 2018-02-23 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 2,221,800 |
| 2018-02-22 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 1,242,900 |
| 2018-02-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-02-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-02-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-02-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-02-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-02-14 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,232,300 |
| 2018-02-13 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,111,800 |
| 2018-02-12 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 2,115,400 |
| 2018-02-09 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 2,646,200 |
| 2018-02-08 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 3,060,000 |
| 2018-02-07 | $0.99 | $1.01 | $0.94 | $0.96 | $0.96 | 14,454,900 |
| 2018-02-06 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 4,528,400 |
| 2018-02-05 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,448,600 |
| 2018-02-02 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 2,508,800 |
| 2018-02-01 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 3,643,200 |
| 2018-01-31 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 3,372,200 |
| 2018-01-30 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,427,000 |
| 2018-01-29 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 2,779,200 |
| 2018-01-26 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,140,100 |
| 2018-01-25 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 2,140,800 |
| 2018-01-24 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 3,080,500 |
| 2018-01-23 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 957,610 |
| 2018-01-22 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 1,229,800 |
| 2018-01-19 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 608,100 |
| 2018-01-18 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 617,400 |
| 2018-01-17 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 1,813,770 |
| 2018-01-16 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 1,623,500 |
| 2018-01-15 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 1,244,200 |
| 2018-01-12 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 746,800 |
| 2018-01-11 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 1,735,400 |
| 2018-01-10 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,291,000 |
| 2018-01-09 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 779,400 |
| 2018-01-08 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 1,427,800 |
| 2018-01-05 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 1,037,200 |
| 2018-01-04 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,096,600 |
| 2018-01-03 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 1,008,500 |
| 2018-01-02 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 633,300 |
| 2018-01-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2017-12-29 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 749,300 |
| 2017-12-28 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 177,700 |
| 2017-12-27 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 771,400 |
| 2017-12-26 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 732,000 |
| 2017-12-25 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 1,294,700 |
| 2017-12-22 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 461,300 |
| 2017-12-21 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 789,600 |
| 2017-12-20 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 730,900 |
| 2017-12-19 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 452,200 |
| 2017-12-18 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 977,600 |
| 2017-12-15 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 408,600 |
| 2017-12-14 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 302,100 |
| 2017-12-13 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 440,900 |
| 2017-12-12 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 4,705,800 |
| 2017-12-11 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 3,598,000 |
| 2017-12-08 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 1,957,600 |
| 2017-12-07 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 890,600 |
| 2017-12-06 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 983,100 |
| 2017-12-05 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 2,603,200 |
| 2017-12-04 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,480,400 |
| 2017-12-01 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 878,900 |
| 2017-11-30 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 888,700 |
| 2017-11-29 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 937,100 |
| 2017-11-28 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 536,400 |
| 2017-11-27 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 1,891,100 |
| 2017-11-24 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 1,211,500 |
| 2017-11-23 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 1,615,000 |
| 2017-11-22 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 1,657,400 |
| 2017-11-21 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 1,611,200 |
| 2017-11-20 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 2,094,800 |
| 2017-11-17 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 3,571,800 |
| 2017-11-16 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 1,225,200 |
| 2017-11-15 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 1,410,600 |
| 2017-11-14 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 3,184,500 |
| 2017-11-13 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 5,815,000 |
| 2017-11-10 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 15,492,920 |
| 2017-11-09 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 7,648,420 |
| 2017-11-08 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 5,305,600 |
| 2017-11-07 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 791,900 |
| 2017-11-06 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 1,113,300 |
| 2017-11-03 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,679,900 |
| 2017-11-02 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,439,500 |
| 2017-11-01 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 1,225,000 |
| 2017-10-31 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 1,592,000 |
| 2017-10-30 | $1.16 | $1.18 | $1.14 | $1.15 | $1.15 | 3,723,900 |
| 2017-10-27 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 987,100 |
| 2017-10-26 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 1,563,200 |
| 2017-10-25 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 928,900 |
| 2017-10-24 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 370,900 |
| 2017-10-23 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 563,700 |
| 2017-10-20 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 1,294,740 |
| 2017-10-19 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 707,600 |
| 2017-10-18 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 312,100 |
| 2017-10-17 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 536,800 |
| 2017-10-16 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 1,472,600 |
| 2017-10-13 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 1,173,100 |
| 2017-10-12 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 447,000 |
| 2017-10-11 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 707,740 |
| 2017-10-10 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 869,100 |
| 2017-10-09 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 2,322,900 |
| 2017-10-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-10-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-10-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-10-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-10-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-09-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 955,700 |
| 2017-09-28 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 390,300 |
| 2017-09-27 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 715,700 |
| 2017-09-26 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,071,600 |
| 2017-09-25 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 1,450,800 |
| 2017-09-22 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 1,082,540 |
| 2017-09-21 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 372,340 |
| 2017-09-20 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 698,400 |
| 2017-09-19 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 1,558,740 |
| 2017-09-18 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 822,080 |
| 2017-09-15 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 935,200 |
| 2017-09-14 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 970,000 |
| 2017-09-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,236,600 |
| 2017-09-12 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 3,037,680 |
| 2017-09-11 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,142,190 |
| 2017-09-08 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,879,580 |
| 2017-09-07 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,933,000 |
| 2017-09-06 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 3,254,640 |
| 2017-09-05 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,784,300 |
| 2017-09-04 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 3,322,100 |
| 2017-09-01 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 1,785,020 |
| 2017-08-31 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 773,400 |
| 2017-08-30 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 772,700 |
| 2017-08-29 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,291,500 |
| 2017-08-28 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 3,064,100 |
| 2017-08-25 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,031,400 |
| 2017-08-24 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 1,051,400 |
| 2017-08-23 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,068,000 |
| 2017-08-22 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 1,131,600 |
| 2017-08-21 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 1,545,260 |
| 2017-08-18 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,756,200 |
| 2017-08-17 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 3,365,100 |
| 2017-08-16 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 3,450,300 |
| 2017-08-15 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,451,300 |
| 2017-08-14 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 3,621,000 |
| 2017-08-11 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 383,100 |
| 2017-08-10 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,197,200 |
| 2017-08-09 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 343,000 |
| 2017-08-08 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 579,700 |
| 2017-08-07 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 212,100 |
| 2017-08-04 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 691,100 |
| 2017-08-03 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 242,300 |
| 2017-08-02 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 372,300 |
| 2017-08-01 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 652,900 |
| 2017-07-31 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 1,451,300 |
| 2017-07-28 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 1,786,500 |
| 2017-07-27 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 2,551,000 |
| 2017-07-26 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,802,000 |
| 2017-07-25 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 370,900 |
| 2017-07-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 442,500 |
| 2017-07-21 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 580,500 |
| 2017-07-20 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 1,033,400 |
| 2017-07-19 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 1,568,800 |
| 2017-07-18 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 5,198,400 |
| 2017-07-17 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 1,725,240 |
| 2017-07-14 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 697,100 |
| 2017-07-13 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 301,500 |
| 2017-07-12 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 1,807,600 |
| 2017-07-11 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 848,700 |
| 2017-07-10 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 407,100 |
| 2017-07-07 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 1,696,500 |
| 2017-07-06 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 1,995,100 |
| 2017-07-05 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 723,400 |
| 2017-07-04 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 461,600 |
| 2017-07-03 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 1,013,400 |
| 2017-06-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2017-06-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2017-06-28 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 4,428,600 |
| 2017-06-27 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 553,400 |
| 2017-06-26 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 1,196,800 |
| 2017-06-23 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 661,700 |
| 2017-06-22 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 1,464,100 |
| 2017-06-21 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,036,200 |
| 2017-06-20 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,723,700 |
| 2017-06-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 813,000 |
| 2017-06-16 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 578,620 |
| 2017-06-15 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,128,600 |
| 2017-06-14 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 638,800 |
| 2017-06-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 681,300 |
| 2017-06-12 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 426,700 |
| 2017-06-09 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 1,171,900 |
| 2017-06-08 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 1,745,500 |
| 2017-06-07 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 840,600 |
| 2017-06-06 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 342,710 |
| 2017-06-05 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 399,900 |
| 2017-06-02 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 2,009,800 |
| 2017-06-01 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 1,357,900 |
| 2017-05-31 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 826,700 |
| 2017-05-30 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-05-29 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-05-26 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 571,200 |
| 2017-05-25 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 630,700 |
| 2017-05-24 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 913,900 |
| 2017-05-23 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 1,022,400 |
| 2017-05-22 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 248,800 |
| 2017-05-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 304,700 |
| 2017-05-18 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 230,800 |
| 2017-05-17 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,079,500 |
| 2017-05-16 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 883,200 |
| 2017-05-15 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 640,900 |
| 2017-05-12 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 465,700 |
| 2017-05-11 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 1,215,800 |
| 2017-05-10 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 488,400 |
| 2017-05-09 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 923,000 |
| 2017-05-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 706,700 |
| 2017-05-05 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 930,200 |
| 2017-05-04 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 256,400 |
| 2017-05-03 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 125,900 |
| 2017-05-02 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 116,700 |
| 2017-05-01 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2017-04-28 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 101,400 |
| 2017-04-27 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 704,800 |
| 2017-04-26 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 329,000 |
| 2017-04-25 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 386,500 |
| 2017-04-24 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 641,200 |
| 2017-04-21 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 269,100 |
| 2017-04-20 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 413,600 |
| 2017-04-19 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 2,356,700 |
| 2017-04-18 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 855,800 |
| 2017-04-17 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 1,216,600 |
| 2017-04-14 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,425,600 |
| 2017-04-13 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,957,700 |
| 2017-04-12 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,325,700 |
| 2017-04-11 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,295,300 |
| 2017-04-10 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 2,077,900 |
| 2017-04-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 10,889,200 |
| 2017-04-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 774,000 |
| 2017-04-05 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 412,000 |
| 2017-04-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-04-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-03-31 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 494,800 |
| 2017-03-30 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 2,187,100 |
| 2017-03-29 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 231,000 |
| 2017-03-28 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 345,000 |
| 2017-03-27 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 471,300 |
| 2017-03-24 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 864,610 |
| 2017-03-23 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 670,700 |
| 2017-03-22 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 474,400 |
| 2017-03-21 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 547,300 |
| 2017-03-20 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 700,900 |
| 2017-03-17 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 672,790 |
| 2017-03-16 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,126,700 |
| 2017-03-15 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,272,910 |
| 2017-03-14 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 374,400 |
| 2017-03-13 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 2,029,020 |
| 2017-03-10 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 429,800 |
| 2017-03-09 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 2,371,450 |
| 2017-03-08 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 1,747,100 |
| 2017-03-07 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 3,078,600 |
| 2017-03-06 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 3,734,700 |
| 2017-03-03 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 12,592,120 |
| 2017-03-02 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 217,800 |
| 2017-03-01 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 755,500 |
| 2017-02-28 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 5,847,800 |
| 2017-02-27 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 818,100 |
| 2017-02-24 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,891,400 |
| 2017-02-23 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 9,032,400 |
| 2017-02-22 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 965,600 |
| 2017-02-21 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 1,455,100 |
| 2017-02-20 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 4,198,700 |
| 2017-02-17 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,013,300 |
| 2017-02-16 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 690,900 |
| 2017-02-15 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 814,200 |
| 2017-02-14 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,259,300 |
GF Fund Management Company Ltd (159939) News Headlines
Recent GF Fund Management Company Ltd (159939) News
Similar Companies to GF Fund Management Company Ltd (159939) 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 | -- | -- | -- |