China Southern Fund Management Company Ltd (512160) Exchange: SHG
Data as of July 10, 2025
$1.16 ($0.00) 0.17%
China Southern Fund Management Company Ltd - Daily Information
Click for more stock information on China Southern Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $1.16 |
| Previous Close | $1.16 |
| High | $1.16 |
| Low | $1.16 |
| Adjusted Open | $1.16 |
| Previous Adjusted Close | $1.16 |
| Adjusted High | $1.16 |
| Adjusted Low | $1.16 |
About China Southern Fund Management Company Ltd (512160)
China Southern Fund Management Co Ltd
Invest in China Southern Fund Management Company Ltd (512160)
Historical Stock Data for China Southern Fund Management Company Ltd (512160)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,470,200 |
| 2025-04-17 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 2,852,900 |
| 2025-04-16 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,847,700 |
| 2025-04-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,203,300 |
| 2025-04-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,941,500 |
| 2025-04-11 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 2,959,200 |
| 2025-04-10 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 3,052,900 |
| 2025-04-09 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 3,765,200 |
| 2025-04-08 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 3,500,000 |
| 2025-04-07 | $1.12 | $1.18 | $1.08 | $1.11 | $1.11 | 5,675,600 |
| 2025-04-03 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 914,400 |
| 2025-04-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,091,500 |
| 2025-04-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,172,400 |
| 2025-03-31 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 1,057,100 |
| 2025-03-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,287,400 |
| 2025-03-27 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,414,500 |
| 2025-03-26 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,448,000 |
| 2025-03-25 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 2,861,800 |
| 2025-03-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,204,500 |
| 2025-03-21 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 3,005,900 |
| 2025-03-20 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 3,061,400 |
| 2025-03-19 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 4,871,800 |
| 2025-03-18 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 7,255,400 |
| 2025-03-17 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 3,642,900 |
| 2025-03-14 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 5,927,200 |
| 2025-03-13 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 4,346,600 |
| 2025-03-12 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 3,550,000 |
| 2025-03-11 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 7,131,100 |
| 2025-03-10 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 8,893,600 |
| 2025-03-07 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 7,219,500 |
| 2025-03-06 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 7,892,200 |
| 2025-03-05 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 3,939,800 |
| 2025-03-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,280,700 |
| 2025-03-03 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 1,515,400 |
| 2025-02-28 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 8,771,600 |
| 2025-02-27 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 5,887,300 |
| 2025-02-26 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 8,735,400 |
| 2025-02-25 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 9,880,400 |
| 2025-02-24 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 6,414,200 |
| 2025-02-20 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 4,923,300 |
| 2025-02-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,152,300 |
| 2025-02-18 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 4,175,900 |
| 2025-02-17 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 6,560,300 |
| 2025-02-14 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 4,652,200 |
| 2025-02-13 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 5,105,800 |
| 2025-02-12 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 5,546,800 |
| 2025-02-11 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 4,231,300 |
| 2025-02-10 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 7,179,300 |
| 2025-02-07 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 6,324,400 |
| 2025-02-06 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 6,158,000 |
| 2025-02-05 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 4,592,500 |
| 2025-01-27 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 3,942,500 |
| 2025-01-24 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 5,087,400 |
| 2025-01-23 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 9,825,400 |
| 2025-01-22 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 2,775,400 |
| 2025-01-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 4,780,300 |
| 2025-01-20 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 3,593,000 |
| 2025-01-17 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 1,278,800 |
| 2025-01-16 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 5,535,300 |
| 2025-01-15 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 3,372,600 |
| 2025-01-14 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 4,184,800 |
| 2025-01-13 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 2,117,400 |
| 2025-01-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,181,600 |
| 2025-01-08 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 5,552,100 |
| 2025-01-07 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,743,800 |
| 2025-01-06 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,627,500 |
| 2025-01-03 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 3,363,500 |
| 2025-01-02 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 7,860,300 |
| 2024-12-31 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 6,473,500 |
| 2024-12-30 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,728,500 |
| 2024-12-27 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 2,892,900 |
| 2024-12-26 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 154,200 |
| 2024-12-25 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 4,382,500 |
| 2024-12-24 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 2,506,000 |
| 2024-12-23 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 5,284,100 |
| 2024-12-20 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 4,619,800 |
| 2024-12-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 7,375,100 |
| 2024-12-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 6,723,000 |
| 2024-12-17 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 7,089,700 |
| 2024-12-16 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 5,843,300 |
| 2024-12-13 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 3,594,600 |
| 2024-12-12 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 3,031,600 |
| 2024-12-11 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 2,737,100 |
| 2024-12-10 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 5,129,200 |
| 2024-12-09 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 4,425,200 |
| 2024-12-06 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 3,196,000 |
| 2024-12-05 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 2,475,200 |
| 2024-12-04 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 1,261,800 |
| 2024-12-03 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,720,900 |
| 2024-12-02 | $1.19 | $1.21 | $1.15 | $1.21 | $1.21 | 2,683,500 |
| 2024-11-29 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 5,909,900 |
| 2024-11-28 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 2,432,400 |
| 2024-11-27 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 2,668,200 |
| 2024-11-26 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,569,000 |
| 2024-11-25 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 4,579,400 |
| 2024-11-22 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 1,661,300 |
| 2024-11-21 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 795,000 |
| 2024-11-20 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 4,279,800 |
| 2024-11-19 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 1,119,900 |
| 2024-11-18 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,909,300 |
| 2024-11-15 | $1.22 | $1.28 | $1.20 | $1.21 | $1.21 | 2,394,700 |
| 2024-11-14 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 1,496,900 |
| 2024-11-13 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,475,400 |
| 2024-11-12 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 3,639,300 |
| 2024-11-11 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 8,163,300 |
| 2024-11-08 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 5,688,000 |
| 2024-11-07 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 5,800,400 |
| 2024-11-06 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 10,400,100 |
| 2024-11-05 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 6,569,400 |
| 2024-11-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 3,250,600 |
| 2024-11-01 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 4,368,200 |
| 2024-10-31 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 6,037,800 |
| 2024-10-30 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 5,599,700 |
| 2024-10-29 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 5,397,100 |
| 2024-10-28 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 6,990,600 |
| 2024-10-25 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 5,729,900 |
| 2024-10-24 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,806,700 |
| 2024-10-23 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 2,626,400 |
| 2024-10-22 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 4,943,900 |
| 2024-10-21 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 5,080,500 |
| 2024-10-18 | $1.14 | $1.21 | $1.14 | $1.19 | $1.19 | 10,035,900 |
| 2024-10-17 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 925,800 |
| 2024-10-16 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 2,989,400 |
| 2024-10-15 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 2,446,000 |
| 2024-10-14 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 8,526,300 |
| 2024-10-11 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 6,977,700 |
| 2024-10-10 | $1.18 | $1.25 | $1.18 | $1.21 | $1.21 | 8,729,000 |
| 2024-10-09 | $1.24 | $1.28 | $1.19 | $1.20 | $1.20 | 7,913,000 |
| 2024-10-08 | $1.33 | $1.34 | $1.26 | $1.30 | $1.30 | 5,259,400 |
| 2024-09-30 | $1.19 | $1.22 | $1.13 | $1.22 | $1.22 | 9,064,900 |
| 2024-09-27 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 1,400,000 |
| 2024-09-26 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 4,612,700 |
| 2024-09-25 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 3,496,100 |
| 2024-09-24 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 7,286,700 |
| 2024-09-23 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,005,500 |
| 2024-09-20 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 2,191,100 |
| 2024-09-19 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 2,635,100 |
| 2024-09-18 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 797,400 |
| 2024-09-13 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 1,513,200 |
| 2024-09-12 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 2,980,000 |
| 2024-09-11 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 4,043,500 |
| 2024-09-10 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 1,855,700 |
| 2024-09-09 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 3,907,700 |
| 2024-09-06 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 3,179,900 |
| 2024-09-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,747,900 |
| 2024-09-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,254,900 |
| 2024-09-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,106,700 |
| 2024-09-02 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 3,223,600 |
| 2024-08-30 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 3,413,800 |
| 2024-08-29 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,399,300 |
| 2024-08-28 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,923,600 |
| 2024-08-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,250,500 |
| 2024-08-26 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 866,200 |
| 2024-08-23 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,755,500 |
| 2024-08-22 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 2,880,100 |
| 2024-08-21 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,742,600 |
| 2024-08-20 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 4,102,300 |
| 2024-08-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,732,000 |
| 2024-08-16 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 4,849,100 |
| 2024-08-15 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 5,500,900 |
| 2024-08-14 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 3,213,500 |
| 2024-08-13 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,379,600 |
| 2024-08-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,369,500 |
| 2024-08-09 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 3,254,700 |
| 2024-08-08 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 3,879,200 |
| 2024-08-07 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 4,286,000 |
| 2024-08-06 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,069,500 |
| 2024-08-05 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 5,335,000 |
| 2024-08-02 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 2,266,300 |
| 2024-08-01 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 3,033,700 |
| 2024-07-31 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 6,652,600 |
| 2024-07-30 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,849,200 |
| 2024-07-29 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,144,600 |
| 2024-07-26 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 4,499,600 |
| 2024-07-25 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,259,000 |
| 2024-07-24 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 4,094,700 |
| 2024-07-23 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 3,171,900 |
| 2024-07-22 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 4,907,100 |
| 2024-07-19 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 5,597,400 |
| 2024-07-18 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 5,185,500 |
| 2024-07-17 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 3,954,800 |
| 2024-07-16 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,619,900 |
| 2024-07-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,660,900 |
| 2024-07-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,904,100 |
| 2024-07-11 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 3,406,100 |
| 2024-07-10 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 2,376,400 |
| 2024-07-09 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 2,922,200 |
| 2024-07-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,036,600 |
| 2024-07-05 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 3,858,300 |
| 2024-07-04 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,868,900 |
| 2024-07-03 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,275,100 |
| 2024-07-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,517,500 |
| 2024-07-01 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,266,000 |
| 2024-06-28 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,197,300 |
| 2024-06-27 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 3,314,500 |
| 2024-06-26 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,741,000 |
| 2024-06-25 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,898,900 |
| 2024-06-24 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,733,300 |
| 2024-06-21 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 2,396,200 |
| 2024-06-20 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,903,800 |
| 2024-06-19 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,765,800 |
| 2024-06-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,124,700 |
| 2024-06-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,893,200 |
| 2024-06-14 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,110,100 |
| 2024-06-13 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,063,500 |
| 2024-06-12 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,867,800 |
| 2024-06-11 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,726,800 |
| 2024-06-07 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,707,300 |
| 2024-06-06 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 4,126,700 |
| 2024-06-05 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 2,033,400 |
| 2024-06-04 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 3,384,700 |
| 2024-06-03 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 6,433,900 |
| 2024-05-31 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 3,813,600 |
| 2024-05-30 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 4,354,400 |
| 2024-05-29 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 5,633,500 |
| 2024-05-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 2,442,500 |
| 2024-05-27 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 5,739,900 |
| 2024-05-24 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 7,965,900 |
| 2024-05-23 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 5,784,800 |
| 2024-05-22 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 5,321,400 |
| 2024-05-21 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 5,809,300 |
| 2024-05-20 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 8,129,500 |
| 2024-05-17 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 10,097,700 |
| 2024-05-16 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 7,817,900 |
| 2024-05-15 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 8,717,200 |
| 2024-05-14 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 6,828,000 |
| 2024-05-13 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 5,648,500 |
| 2024-05-10 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 5,087,300 |
| 2024-05-09 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 9,090,900 |
| 2024-05-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 6,815,000 |
| 2024-05-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 4,544,800 |
| 2024-05-06 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 7,431,800 |
| 2024-04-30 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 5,527,700 |
| 2024-04-29 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 5,925,500 |
| 2024-04-26 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 5,277,500 |
| 2024-04-25 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 7,744,200 |
| 2024-04-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,048,900 |
| 2024-04-23 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 8,062,800 |
| 2024-04-22 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 8,084,100 |
| 2024-04-19 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 12,055,000 |
| 2024-04-18 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 5,942,100 |
| 2024-04-17 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 9,567,100 |
| 2024-04-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 8,688,900 |
| 2024-04-15 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 6,606,200 |
| 2024-04-12 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 6,347,900 |
| 2024-04-11 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 7,686,400 |
| 2024-04-10 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 6,653,100 |
| 2024-04-09 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 7,203,400 |
| 2024-04-08 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 7,970,400 |
| 2024-04-03 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,999,500 |
| 2024-04-02 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 7,247,000 |
| 2024-04-01 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 5,508,700 |
| 2024-03-29 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 8,941,300 |
| 2024-03-28 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 10,551,600 |
| 2024-03-27 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 10,621,100 |
| 2024-03-26 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 5,202,600 |
| 2024-03-25 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 10,276,100 |
| 2024-03-22 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 10,253,900 |
| 2024-03-21 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 8,181,900 |
| 2024-03-20 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 5,712,800 |
| 2024-03-19 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 7,413,300 |
| 2024-03-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 5,352,500 |
| 2024-03-15 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 7,299,800 |
| 2024-03-14 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 8,897,000 |
| 2024-03-13 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 7,031,800 |
| 2024-03-12 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 5,724,000 |
| 2024-03-11 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 6,380,800 |
| 2024-03-08 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 5,155,500 |
| 2024-03-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,399,500 |
| 2024-03-06 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 6,352,700 |
| 2024-03-05 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 9,751,100 |
| 2024-03-04 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 6,870,400 |
| 2024-03-01 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 9,546,300 |
| 2024-02-29 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 12,115,500 |
| 2024-02-28 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 11,292,500 |
| 2024-02-27 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 6,467,100 |
| 2024-02-26 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 7,785,300 |
| 2024-02-23 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 8,218,100 |
| 2024-02-22 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 9,892,200 |
| 2024-02-21 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 9,744,200 |
| 2024-02-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 7,597,400 |
| 2024-02-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 2,522,500 |
| 2024-02-08 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 6,284,500 |
| 2024-02-07 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 7,284,500 |
| 2024-02-06 | $0.94 | $0.98 | $0.92 | $0.97 | $0.97 | 4,515,800 |
| 2024-02-05 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 5,183,400 |
| 2024-02-02 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 4,045,800 |
| 2024-02-01 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 3,193,300 |
| 2024-01-31 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 4,478,600 |
| 2024-01-30 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 3,864,200 |
| 2024-01-29 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 2,712,400 |
| 2024-01-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 3,703,100 |
| 2024-01-25 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 3,472,100 |
| 2024-01-24 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 4,487,000 |
| 2024-01-23 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 3,680,800 |
| 2024-01-22 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 3,894,700 |
| 2024-01-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,555,400 |
| 2024-01-18 | $0.97 | $0.98 | $0.95 | $0.98 | $0.98 | 6,673,300 |
| 2024-01-17 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 2,349,200 |
| 2024-01-16 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 3,279,100 |
| 2024-01-15 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 1,854,300 |
| 2024-01-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,967,900 |
| 2024-01-11 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 4,231,000 |
| 2024-01-10 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 3,373,700 |
| 2024-01-09 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 3,345,100 |
| 2024-01-08 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 3,011,300 |
| 2024-01-05 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 4,005,300 |
| 2024-01-04 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,245,000 |
| 2024-01-03 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,514,300 |
| 2024-01-02 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 1,885,200 |
| 2024-01-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2023-12-29 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,461,800 |
| 2023-12-28 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,002,600 |
| 2023-12-27 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,464,100 |
| 2023-12-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,642,500 |
| 2023-12-25 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 3,190,700 |
| 2023-12-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 5,393,500 |
| 2023-12-21 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 5,286,900 |
| 2023-12-20 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 2,618,100 |
| 2023-12-19 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,271,000 |
| 2023-12-18 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,162,100 |
| 2023-12-15 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 4,735,500 |
| 2023-12-14 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 5,797,200 |
| 2023-12-13 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,917,800 |
| 2023-12-12 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 5,275,400 |
| 2023-12-11 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 5,785,400 |
| 2023-12-08 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,986,100 |
| 2023-12-07 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 7,013,200 |
| 2023-12-06 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,438,100 |
| 2023-12-05 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,491,600 |
| 2023-12-04 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 8,487,600 |
| 2023-12-01 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 6,544,400 |
| 2023-11-30 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,536,500 |
| 2023-11-29 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 3,530,400 |
| 2023-11-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,275,200 |
| 2023-11-27 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 8,293,500 |
| 2023-11-24 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 6,033,000 |
| 2023-11-23 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 4,244,150 |
| 2023-11-22 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,655,100 |
| 2023-11-21 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 3,414,400 |
| 2023-11-20 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 7,122,700 |
| 2023-11-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,633,500 |
| 2023-11-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,848,650 |
| 2023-11-15 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,571,100 |
| 2023-11-14 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 4,764,700 |
| 2023-11-13 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,778,500 |
| 2023-11-10 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,351,100 |
| 2023-11-09 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 3,560,800 |
| 2023-11-08 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 2,708,650 |
| 2023-11-07 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,284,050 |
| 2023-11-06 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,765,300 |
| 2023-11-03 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 725,000 |
| 2023-11-02 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,286,200 |
| 2023-11-01 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,651,600 |
| 2023-10-31 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,237,600 |
| 2023-10-30 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,438,400 |
| 2023-10-27 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 1,830,800 |
| 2023-10-26 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,289,300 |
| 2023-10-25 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 1,542,200 |
| 2023-10-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,523,500 |
| 2023-10-23 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 1,431,300 |
| 2023-10-20 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 4,261,900 |
| 2023-10-19 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 2,955,000 |
| 2023-10-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,139,800 |
| 2023-10-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,865,300 |
| 2023-10-16 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 1,303,100 |
| 2023-10-13 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 1,330,000 |
| 2023-10-12 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,692,600 |
| 2023-10-11 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 2,899,800 |
| 2023-10-10 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 1,620,000 |
| 2023-10-09 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 8,443,200 |
| 2023-09-28 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 8,705,300 |
| 2023-09-27 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 7,563,100 |
| 2023-09-26 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 4,807,300 |
| 2023-09-25 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 7,354,400 |
| 2023-09-22 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 5,619,700 |
| 2023-09-21 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 7,027,400 |
| 2023-09-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 6,476,600 |
| 2023-09-19 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 5,107,000 |
| 2023-09-18 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 7,543,800 |
| 2023-09-15 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 7,849,700 |
| 2023-09-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,151,800 |
| 2023-09-13 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 4,619,000 |
| 2023-09-12 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,907,700 |
| 2023-09-11 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 7,040,100 |
| 2023-09-08 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 3,914,800 |
| 2023-09-07 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 3,867,100 |
| 2023-09-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,337,200 |
| 2023-09-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,696,700 |
| 2023-09-04 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 5,098,700 |
| 2023-09-01 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 4,323,000 |
| 2023-08-31 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,692,200 |
| 2023-08-30 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 3,131,800 |
| 2023-08-29 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 4,526,600 |
| 2023-08-28 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 7,277,300 |
| 2023-08-25 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 5,275,500 |
| 2023-08-24 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 2,661,600 |
| 2023-08-23 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 4,088,300 |
| 2023-08-22 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 4,775,000 |
| 2023-08-21 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 2,670,300 |
| 2023-08-18 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 3,055,400 |
| 2023-08-17 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 4,829,700 |
| 2023-08-16 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,224,600 |
| 2023-08-15 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 3,781,200 |
| 2023-08-14 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 4,440,100 |
| 2023-08-11 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 6,738,600 |
| 2023-08-10 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 4,940,200 |
| 2023-08-09 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 12,205,900 |
| 2023-08-08 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 6,031,400 |
| 2023-08-07 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 6,611,300 |
| 2023-08-04 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 7,863,000 |
| 2023-08-03 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,839,700 |
| 2023-08-02 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 3,072,000 |
| 2023-08-01 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 3,890,200 |
| 2023-07-31 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 8,180,500 |
| 2023-07-28 | $1.14 | $1.18 | $1.14 | $1.17 | $1.17 | 4,362,500 |
| 2023-07-27 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 4,923,600 |
| 2023-07-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,308,700 |
| 2023-07-25 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,010,100 |
| 2023-07-24 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,774,900 |
| 2023-07-21 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 4,953,700 |
| 2023-07-20 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,355,500 |
| 2023-07-19 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 4,057,200 |
| 2023-07-18 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 1,549,800 |
| 2023-07-17 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 4,021,500 |
| 2023-07-14 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 4,374,000 |
| 2023-07-13 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 5,017,700 |
| 2023-07-12 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 5,593,000 |
| 2023-07-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,407,300 |
| 2023-07-10 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 3,307,300 |
| 2023-07-07 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 2,415,400 |
| 2023-07-06 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 5,581,600 |
| 2023-07-05 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 4,568,900 |
| 2023-07-04 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 4,099,300 |
| 2023-07-03 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 3,788,900 |
| 2023-06-30 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 4,226,000 |
| 2023-06-29 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 2,212,900 |
| 2023-06-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 5,384,600 |
| 2023-06-27 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 4,505,300 |
| 2023-06-26 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 6,785,700 |
| 2023-06-21 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 6,173,000 |
| 2023-06-20 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 4,930,800 |
| 2023-06-19 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 4,969,600 |
| 2023-06-16 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 4,036,600 |
| 2023-06-15 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 3,602,100 |
| 2023-06-14 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 6,157,300 |
| 2023-06-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 3,777,600 |
| 2023-06-12 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 5,779,000 |
| 2023-06-09 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 3,065,000 |
| 2023-06-08 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 5,421,400 |
| 2023-06-07 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 8,240,700 |
| 2023-06-06 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 9,219,400 |
| 2023-06-05 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 8,083,800 |
| 2023-06-02 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 8,366,200 |
| 2023-06-01 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 8,347,100 |
| 2023-05-31 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 3,387,800 |
| 2023-05-30 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 7,174,100 |
| 2023-05-29 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 6,689,100 |
| 2023-05-26 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 3,964,600 |
| 2023-05-25 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 10,862,000 |
| 2023-05-24 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 6,504,200 |
| 2023-05-23 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 3,929,200 |
| 2023-05-22 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 12,451,800 |
| 2023-05-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 4,781,800 |
| 2023-05-18 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 15,464,300 |
| 2023-05-17 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 10,511,300 |
| 2023-05-16 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,054,400 |
| 2023-05-15 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 4,027,500 |
| 2023-05-12 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 4,501,900 |
| 2023-05-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 998,200 |
| 2023-05-10 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 5,977,400 |
| 2023-05-09 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 8,399,600 |
| 2023-05-08 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 10,328,600 |
| 2023-05-05 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 6,747,400 |
| 2023-05-04 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,294,000 |
| 2023-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-05-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-04-28 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 5,440,800 |
| 2023-04-27 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 9,476,800 |
| 2023-04-26 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 9,708,800 |
| 2023-04-25 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 11,321,200 |
| 2023-04-24 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 6,816,300 |
| 2023-04-21 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 6,054,400 |
| 2023-04-20 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 5,298,100 |
| 2023-04-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 7,359,800 |
| 2023-04-18 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 5,481,200 |
| 2023-04-17 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 7,308,300 |
| 2023-04-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 6,163,700 |
| 2023-04-13 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 2,493,700 |
| 2023-04-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 6,633,600 |
| 2023-04-11 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 8,604,900 |
| 2023-04-10 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 5,670,400 |
| 2023-04-07 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 5,518,300 |
| 2023-04-06 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 4,632,600 |
| 2023-04-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2023-04-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 7,449,500 |
| 2023-04-03 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 2,778,500 |
| 2023-03-31 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 2,084,100 |
| 2023-03-30 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 9,653,200 |
| 2023-03-29 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 43,371,800 |
| 2023-03-28 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 4,080,800 |
| 2023-03-27 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 5,397,100 |
| 2023-03-24 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 14,022,600 |
| 2023-03-23 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 8,339,400 |
| 2023-03-22 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 7,107,500 |
| 2023-03-21 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 6,729,700 |
| 2023-03-20 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 7,466,600 |
| 2023-03-17 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 10,025,600 |
| 2023-03-16 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 10,041,100 |
| 2023-03-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 8,005,400 |
| 2023-03-14 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 10,441,200 |
| 2023-03-13 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 8,386,000 |
| 2023-03-10 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 4,930,900 |
| 2023-03-09 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 9,509,900 |
| 2023-03-08 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,497,100 |
| 2023-03-07 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 8,740,700 |
| 2023-03-06 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 7,668,000 |
| 2023-03-03 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 10,039,500 |
| 2023-03-02 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 5,337,400 |
| 2023-03-01 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 12,659,400 |
| 2023-02-28 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 13,784,200 |
| 2023-02-27 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 4,896,000 |
| 2023-02-24 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 12,619,400 |
| 2023-02-23 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 11,357,600 |
| 2023-02-22 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 14,908,000 |
| 2023-02-21 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 14,328,800 |
| 2023-02-20 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 13,053,600 |
| 2023-02-17 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 8,425,700 |
| 2023-02-16 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 14,622,600 |
| 2023-02-15 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 6,710,100 |
| 2023-02-14 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 11,218,100 |
| 2023-02-13 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 13,627,900 |
| 2023-02-10 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 3,607,900 |
| 2023-02-09 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 8,470,200 |
| 2023-02-08 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 10,682,800 |
| 2023-02-07 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 11,943,400 |
| 2023-02-06 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 7,074,700 |
| 2023-02-03 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 7,067,700 |
| 2023-02-02 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 5,996,200 |
| 2023-02-01 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 14,960,200 |
| 2023-01-31 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 12,543,100 |
| 2023-01-30 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 5,929,800 |
| 2023-01-20 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 11,820,400 |
| 2023-01-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 39,635,000 |
| 2023-01-18 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 12,923,800 |
| 2023-01-17 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 7,291,000 |
| 2023-01-16 | $1.48 | $1.51 | $1.48 | $1.49 | $1.20 | 6,251,400 |
| 2023-01-13 | $1.46 | $1.48 | $1.46 | $1.48 | $1.19 | 9,256,100 |
| 2023-01-12 | $1.46 | $1.46 | $1.45 | $1.46 | $1.17 | 5,434,400 |
| 2023-01-11 | $1.46 | $1.47 | $1.46 | $1.46 | $1.17 | 8,810,200 |
| 2023-01-10 | $1.46 | $1.46 | $1.45 | $1.46 | $1.18 | 8,798,000 |
| 2023-01-09 | $1.45 | $1.46 | $1.45 | $1.46 | $1.18 | 12,680,400 |
| 2023-01-06 | $1.44 | $1.45 | $1.44 | $1.45 | $1.16 | 7,360,800 |
| 2023-01-05 | $1.42 | $1.44 | $1.42 | $1.44 | $1.16 | 9,862,300 |
| 2023-01-04 | $1.41 | $1.42 | $1.41 | $1.41 | $1.14 | 9,167,800 |
| 2023-01-03 | $1.40 | $1.42 | $1.39 | $1.41 | $1.14 | 6,893,200 |
| 2023-01-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.13 | 0 |
| 2022-12-30 | $1.41 | $1.41 | $1.41 | $1.41 | $1.13 | 10,049,800 |
| 2022-12-29 | $1.41 | $1.41 | $1.40 | $1.40 | $1.13 | 6,481,900 |
| 2022-12-28 | $1.41 | $1.41 | $1.40 | $1.41 | $1.13 | 5,966,300 |
| 2022-12-27 | $1.43 | $1.43 | $1.40 | $1.41 | $1.14 | 7,334,500 |
| 2022-12-26 | $1.39 | $1.40 | $1.39 | $1.39 | $1.12 | 8,344,500 |
| 2022-12-23 | $1.39 | $1.39 | $1.38 | $1.39 | $1.12 | 4,022,900 |
| 2022-12-22 | $1.40 | $1.41 | $1.39 | $1.39 | $1.12 | 5,589,400 |
| 2022-12-21 | $1.40 | $1.40 | $1.39 | $1.39 | $1.12 | 5,710,400 |
| 2022-12-20 | $1.41 | $1.41 | $1.39 | $1.39 | $1.12 | 6,243,800 |
| 2022-12-19 | $1.43 | $1.44 | $1.41 | $1.41 | $1.14 | 4,931,800 |
| 2022-12-16 | $1.44 | $1.44 | $1.43 | $1.43 | $1.15 | 8,110,400 |
| 2022-12-15 | $1.44 | $1.44 | $1.43 | $1.44 | $1.16 | 8,421,500 |
| 2022-12-14 | $1.44 | $1.45 | $1.44 | $1.44 | $1.16 | 8,237,400 |
| 2022-12-13 | $1.44 | $1.44 | $1.44 | $1.44 | $1.16 | 8,372,100 |
| 2022-12-12 | $1.45 | $1.45 | $1.44 | $1.44 | $1.16 | 6,044,800 |
| 2022-12-09 | $1.44 | $1.46 | $1.44 | $1.45 | $1.17 | 7,508,800 |
| 2022-12-08 | $1.44 | $1.45 | $1.44 | $1.44 | $1.16 | 9,135,700 |
| 2022-12-07 | $1.44 | $1.46 | $1.44 | $1.44 | $1.16 | 9,889,200 |
| 2022-12-06 | $1.44 | $1.45 | $1.44 | $1.45 | $1.16 | 8,133,900 |
| 2022-12-05 | $1.43 | $1.44 | $1.43 | $1.44 | $1.16 | 6,824,200 |
| 2022-12-01 | $1.42 | $1.44 | $1.42 | $1.43 | $1.15 | 5,656,100 |
| 2022-11-30 | $1.41 | $1.42 | $1.41 | $1.41 | $1.14 | 3,395,400 |
| 2022-11-29 | $1.38 | $1.41 | $1.38 | $1.41 | $1.14 | 9,816,000 |
| 2022-11-28 | $1.38 | $1.38 | $1.35 | $1.37 | $1.11 | 3,882,900 |
| 2022-11-25 | $1.38 | $1.39 | $1.38 | $1.39 | $1.12 | 8,562,500 |
| 2022-11-24 | $1.39 | $1.39 | $1.38 | $1.38 | $1.11 | 6,082,800 |
| 2022-11-23 | $1.38 | $1.39 | $1.38 | $1.39 | $1.12 | 12,638,800 |
| 2022-11-22 | $1.39 | $1.40 | $1.38 | $1.39 | $1.12 | 10,858,200 |
| 2022-11-21 | $1.39 | $1.39 | $1.38 | $1.39 | $1.12 | 8,575,600 |
| 2022-11-18 | $1.41 | $1.41 | $1.40 | $1.40 | $1.13 | 10,497,200 |
| 2022-11-17 | $1.40 | $1.40 | $1.39 | $1.40 | $1.13 | 6,442,900 |
| 2022-11-16 | $1.42 | $1.42 | $1.41 | $1.41 | $1.14 | 7,274,500 |
| 2022-11-15 | $1.39 | $1.42 | $1.39 | $1.42 | $1.14 | 7,200,300 |
| 2022-11-14 | $1.40 | $1.41 | $1.39 | $1.39 | $1.12 | 11,147,100 |
| 2022-11-11 | $1.37 | $1.41 | $1.37 | $1.40 | $1.13 | 8,493,200 |
| 2022-11-10 | $1.36 | $1.37 | $1.36 | $1.36 | $1.10 | 7,112,400 |
| 2022-11-09 | $1.38 | $1.39 | $1.37 | $1.37 | $1.10 | 6,409,500 |
| 2022-11-08 | $1.39 | $1.39 | $1.37 | $1.38 | $1.11 | 5,560,400 |
| 2022-11-07 | $1.39 | $1.40 | $1.38 | $1.39 | $1.12 | 9,977,600 |
| 2022-11-04 | $1.35 | $1.40 | $1.35 | $1.39 | $1.12 | 11,379,900 |
| 2022-11-03 | $1.35 | $1.35 | $1.34 | $1.34 | $1.08 | 8,249,600 |
| 2022-11-02 | $1.33 | $1.36 | $1.33 | $1.35 | $1.09 | 16,138,300 |
| 2022-11-01 | $1.30 | $1.34 | $1.30 | $1.34 | $1.08 | 12,628,900 |
| 2022-10-31 | $1.30 | $1.31 | $1.29 | $1.29 | $1.04 | 4,941,200 |
| 2022-10-28 | $1.34 | $1.34 | $1.30 | $1.31 | $1.05 | 6,997,800 |
| 2022-10-27 | $1.35 | $1.36 | $1.34 | $1.34 | $1.08 | 16,241,100 |
| 2022-10-26 | $1.34 | $1.36 | $1.34 | $1.35 | $1.08 | 12,040,500 |
| 2022-10-25 | $1.34 | $1.35 | $1.33 | $1.34 | $1.08 | 4,567,100 |
| 2022-10-24 | $1.37 | $1.38 | $1.34 | $1.34 | $1.08 | 4,320,300 |
| 2022-10-21 | $1.38 | $1.39 | $1.37 | $1.38 | $1.11 | 4,424,200 |
| 2022-10-20 | $1.38 | $1.40 | $1.37 | $1.38 | $1.11 | 13,005,800 |
| 2022-10-19 | $1.40 | $1.41 | $1.39 | $1.39 | $1.12 | 5,337,100 |
| 2022-10-18 | $1.41 | $1.42 | $1.40 | $1.41 | $1.13 | 9,419,000 |
| 2022-10-17 | $1.41 | $1.41 | $1.39 | $1.41 | $1.13 | 5,549,800 |
| 2022-10-14 | $1.39 | $1.41 | $1.39 | $1.41 | $1.14 | 10,402,500 |
| 2022-10-13 | $1.37 | $1.39 | $1.37 | $1.37 | $1.11 | 9,704,500 |
| 2022-10-12 | $1.36 | $1.38 | $1.34 | $1.38 | $1.11 | 14,014,200 |
| 2022-10-11 | $1.38 | $1.38 | $1.36 | $1.36 | $1.10 | 21,344,200 |
| 2022-10-10 | $1.39 | $1.39 | $1.36 | $1.36 | $1.10 | 10,113,700 |
| 2022-09-30 | $1.39 | $1.41 | $1.39 | $1.39 | $1.39 | 7,960,100 |
| 2022-09-29 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 7,294,100 |
| 2022-09-28 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 11,384,500 |
| 2022-09-27 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 8,692,300 |
| 2022-09-26 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 10,775,200 |
| 2022-09-23 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 4,628,800 |
| 2022-09-22 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 9,272,600 |
| 2022-09-21 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 11,337,500 |
| 2022-09-20 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 6,361,900 |
| 2022-09-19 | $1.43 | $1.45 | $1.43 | $1.43 | $1.43 | 12,278,600 |
| 2022-09-16 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 10,371,200 |
| 2022-09-15 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 11,615,100 |
| 2022-09-14 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 6,536,600 |
| 2022-09-13 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 8,516,300 |
| 2022-09-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-09-09 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 8,628,100 |
| 2022-09-08 | $1.48 | $1.49 | $1.48 | $1.48 | $1.48 | 7,911,000 |
| 2022-09-07 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 9,534,000 |
| 2022-09-06 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 13,437,300 |
| 2022-09-05 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 12,296,400 |
| 2022-09-02 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 9,929,400 |
| 2022-09-01 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 9,244,500 |
| 2022-08-31 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 17,628,300 |
| 2022-08-30 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 8,996,700 |
| 2022-08-29 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 10,172,900 |
| 2022-08-26 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 10,341,200 |
| 2022-08-25 | $1.49 | $1.51 | $1.48 | $1.50 | $1.50 | 13,308,700 |
| 2022-08-24 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 11,679,600 |
| 2022-08-23 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 9,017,500 |
| 2022-08-22 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 8,414,800 |
| 2022-08-19 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 7,454,600 |
| 2022-08-18 | $1.54 | $1.54 | $1.52 | $1.52 | $1.52 | 7,778,600 |
| 2022-08-17 | $1.52 | $1.54 | $1.51 | $1.54 | $1.54 | 8,846,500 |
| 2022-08-16 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 10,654,700 |
| 2022-08-15 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 8,000,200 |
| 2022-08-12 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 13,873,000 |
| 2022-08-11 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 10,651,000 |
| 2022-08-10 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 9,756,600 |
| 2022-08-09 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 10,756,200 |
| 2022-08-08 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 8,307,900 |
| 2022-08-05 | $1.49 | $1.51 | $1.48 | $1.50 | $1.50 | 10,607,700 |
| 2022-08-04 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 11,855,500 |
| 2022-08-03 | $1.49 | $1.51 | $1.47 | $1.47 | $1.47 | 12,914,300 |
| 2022-08-02 | $1.51 | $1.51 | $1.47 | $1.49 | $1.49 | 15,366,500 |
| 2022-08-01 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 8,796,500 |
| 2022-07-29 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 11,532,700 |
| 2022-07-28 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 12,083,500 |
| 2022-07-27 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 11,365,500 |
| 2022-07-26 | $1.52 | $1.54 | $1.52 | $1.53 | $1.53 | 11,810,100 |
| 2022-07-25 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 14,825,500 |
| 2022-07-22 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 14,539,100 |
| 2022-07-21 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 12,939,100 |
| 2022-07-20 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 13,786,000 |
| 2022-07-19 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 14,210,100 |
| 2022-07-18 | $1.54 | $1.55 | $1.52 | $1.55 | $1.55 | 19,400,400 |
| 2022-07-15 | $1.55 | $1.56 | $1.53 | $1.53 | $1.53 | 13,995,400 |
| 2022-07-14 | $1.54 | $1.56 | $1.54 | $1.55 | $1.55 | 9,712,900 |
| 2022-07-13 | $1.55 | $1.55 | $1.53 | $1.55 | $1.55 | 8,908,900 |
| 2022-07-12 | $1.56 | $1.56 | $1.54 | $1.54 | $1.54 | 10,855,900 |
| 2022-07-11 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 12,412,000 |
| 2022-07-08 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 12,457,400 |
| 2022-07-07 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 10,591,100 |
| 2022-07-06 | $1.60 | $1.60 | $1.57 | $1.58 | $1.58 | 11,380,700 |
| 2022-07-05 | $1.61 | $1.62 | $1.58 | $1.60 | $1.60 | 10,222,200 |
| 2022-07-04 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 11,446,600 |
| 2022-07-01 | $1.60 | $1.60 | $1.59 | $1.59 | $1.59 | 10,350,900 |
| 2022-06-30 | $1.57 | $1.61 | $1.57 | $1.59 | $1.59 | 15,880,000 |
| 2022-06-29 | $1.59 | $1.60 | $1.57 | $1.57 | $1.57 | 14,296,900 |
| 2022-06-28 | $1.58 | $1.60 | $1.57 | $1.60 | $1.60 | 14,734,000 |
| 2022-06-27 | $1.56 | $1.59 | $1.56 | $1.58 | $1.58 | 50,341,200 |
| 2022-06-24 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 15,155,600 |
| 2022-06-23 | $1.51 | $1.55 | $1.51 | $1.54 | $1.54 | 13,136,600 |
| 2022-06-22 | $1.54 | $1.54 | $1.52 | $1.52 | $1.52 | 12,863,100 |
| 2022-06-21 | $1.54 | $1.55 | $1.52 | $1.54 | $1.54 | 15,895,700 |
| 2022-06-20 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 13,346,000 |
| 2022-06-17 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 14,000,100 |
| 2022-06-16 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 11,640,800 |
| 2022-06-15 | $1.51 | $1.55 | $1.51 | $1.52 | $1.52 | 13,545,400 |
| 2022-06-14 | $1.49 | $1.51 | $1.47 | $1.51 | $1.51 | 13,962,100 |
| 2022-06-13 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 12,078,400 |
| 2022-06-10 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 11,604,300 |
| 2022-06-09 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 11,568,400 |
| 2022-06-08 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 14,527,700 |
| 2022-06-07 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 11,991,800 |
| 2022-06-06 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 12,607,500 |
| 2022-06-02 | $1.43 | $1.46 | $1.38 | $1.45 | $1.45 | 12,184,400 |
| 2022-06-01 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 13,451,300 |
| 2022-05-31 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 13,172,600 |
| 2022-05-30 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 16,312,100 |
| 2022-05-27 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 15,746,900 |
| 2022-05-26 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 17,574,200 |
| 2022-05-25 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 16,255,800 |
| 2022-05-24 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 14,930,600 |
| 2022-05-23 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 15,147,700 |
| 2022-05-20 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 14,906,600 |
| 2022-05-19 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 10,110,500 |
| 2022-05-18 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 16,613,800 |
| 2022-05-17 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 16,274,500 |
| 2022-05-16 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 16,693,100 |
| 2022-05-13 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 14,390,900 |
| 2022-05-12 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 17,583,000 |
| 2022-05-11 | $1.38 | $1.41 | $1.37 | $1.39 | $1.39 | 17,871,000 |
| 2022-05-10 | $1.35 | $1.38 | $1.34 | $1.37 | $1.37 | 18,957,100 |
| 2022-05-09 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 15,331,800 |
| 2022-05-06 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 14,974,100 |
| 2022-05-05 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 16,934,100 |
| 2022-05-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-05-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-04-29 | $1.37 | $1.40 | $1.28 | $1.40 | $1.40 | 16,963,600 |
| 2022-04-28 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 19,522,400 |
| 2022-04-27 | $1.32 | $1.36 | $1.31 | $1.36 | $1.36 | 24,798,900 |
| 2022-04-26 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 23,437,700 |
| 2022-04-25 | $1.40 | $1.40 | $1.33 | $1.34 | $1.34 | 24,391,300 |
| 2022-04-22 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 22,732,300 |
| 2022-04-21 | $1.42 | $1.45 | $1.39 | $1.40 | $1.40 | 21,382,000 |
| 2022-04-20 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 17,328,800 |
| 2022-04-19 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 20,529,100 |
| 2022-04-18 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 20,651,700 |
| 2022-04-15 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 16,657,700 |
| 2022-04-14 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 17,710,900 |
| 2022-04-13 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 17,754,400 |
| 2022-04-12 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 20,716,400 |
| 2022-04-11 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 22,053,200 |
| 2022-04-08 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 20,192,900 |
| 2022-04-07 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 21,131,300 |
| 2022-04-06 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 13,046,500 |
| 2022-04-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-04-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-04-01 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 12,633,100 |
| 2022-03-31 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 15,093,100 |
| 2022-03-30 | $1.46 | $1.50 | $1.46 | $1.50 | $1.50 | 11,806,200 |
| 2022-03-29 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 18,906,400 |
| 2022-03-28 | $1.47 | $1.47 | $1.44 | $1.46 | $1.46 | 16,336,500 |
| 2022-03-25 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 16,071,500 |
| 2022-03-24 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 14,904,300 |
| 2022-03-23 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 17,518,720 |
| 2022-03-22 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 17,626,000 |
| 2022-03-21 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 18,531,700 |
| 2022-03-18 | $1.49 | $1.51 | $1.48 | $1.50 | $1.50 | 18,823,700 |
| 2022-03-17 | $1.48 | $1.51 | $1.48 | $1.49 | $1.49 | 20,702,000 |
| 2022-03-16 | $1.43 | $1.47 | $1.39 | $1.46 | $1.46 | 20,087,700 |
| 2022-03-15 | $1.48 | $1.48 | $1.40 | $1.41 | $1.41 | 20,932,000 |
| 2022-03-14 | $1.49 | $1.53 | $1.48 | $1.48 | $1.48 | 23,365,300 |
| 2022-03-11 | $1.51 | $1.53 | $1.46 | $1.53 | $1.53 | 24,023,900 |
| 2022-03-10 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 20,878,300 |
| 2022-03-09 | $1.50 | $1.52 | $1.44 | $1.49 | $1.49 | 20,100,100 |
| 2022-03-08 | $1.54 | $1.57 | $1.50 | $1.51 | $1.51 | 20,501,500 |
| 2022-03-07 | $1.58 | $1.59 | $1.53 | $1.54 | $1.54 | 18,968,100 |
| 2022-03-04 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 16,536,500 |
| 2022-03-03 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 20,428,200 |
| 2022-03-02 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 15,062,800 |
| 2022-03-01 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 25,213,600 |
| 2022-02-28 | $1.61 | $1.62 | $1.60 | $1.62 | $1.62 | 22,993,400 |
| 2022-02-25 | $1.62 | $1.63 | $1.61 | $1.61 | $1.61 | 23,701,500 |
| 2022-02-24 | $1.62 | $1.63 | $1.58 | $1.60 | $1.60 | 26,646,600 |
| 2022-02-23 | $1.61 | $1.63 | $1.61 | $1.63 | $1.63 | 20,512,900 |
| 2022-02-22 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 23,095,000 |
| 2022-02-21 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 20,132,700 |
| 2022-02-18 | $1.63 | $1.64 | $1.61 | $1.63 | $1.63 | 19,415,700 |
| 2022-02-17 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 21,079,400 |
| 2022-02-16 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 19,129,100 |
| 2022-02-15 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 22,412,200 |
| 2022-02-14 | $1.61 | $1.61 | $1.59 | $1.59 | $1.59 | 18,947,300 |
| 2022-02-11 | $1.62 | $1.63 | $1.61 | $1.61 | $1.61 | 22,378,900 |
| 2022-02-10 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 18,874,700 |
| 2022-02-09 | $1.61 | $1.63 | $1.61 | $1.63 | $1.63 | 25,918,600 |
| 2022-02-08 | $1.61 | $1.61 | $1.58 | $1.61 | $1.61 | 23,380,400 |
| 2022-02-07 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 21,036,800 |
| 2022-02-04 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2022-02-03 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2022-02-02 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2022-02-01 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2022-01-28 | $1.62 | $1.63 | $1.59 | $1.59 | $1.59 | 28,013,300 |
| 2022-01-27 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 26,034,600 |
| 2022-01-26 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 21,874,500 |
| 2022-01-25 | $1.68 | $1.68 | $1.64 | $1.64 | $1.64 | 20,998,500 |
| 2022-01-24 | $1.66 | $1.68 | $1.66 | $1.68 | $1.68 | 18,236,000 |
| 2022-01-21 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 24,319,900 |
| 2022-01-20 | $1.68 | $1.70 | $1.68 | $1.69 | $1.69 | 31,041,200 |
| 2022-01-19 | $1.69 | $1.70 | $1.67 | $1.68 | $1.68 | 26,579,300 |
| 2022-01-18 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 21,715,000 |
| 2022-01-17 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 21,688,900 |
| 2022-01-14 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 27,380,300 |
| 2022-01-13 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 24,224,700 |
| 2022-01-12 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 22,743,900 |
| 2022-01-11 | $1.70 | $1.70 | $1.68 | $1.69 | $1.69 | 23,913,700 |
| 2022-01-10 | $1.69 | $1.70 | $1.68 | $1.70 | $1.70 | 25,604,500 |
| 2022-01-07 | $1.70 | $1.71 | $1.69 | $1.69 | $1.69 | 27,367,500 |
| 2022-01-06 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 28,577,200 |
| 2022-01-05 | $1.73 | $1.73 | $1.71 | $1.71 | $1.71 | 27,396,600 |
| 2022-01-04 | $1.74 | $1.75 | $1.72 | $1.73 | $1.73 | 28,139,600 |
| 2022-01-03 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2021-12-31 | $1.73 | $1.75 | $1.73 | $1.74 | $1.74 | 20,817,600 |
| 2021-12-30 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 24,178,100 |
| 2021-12-29 | $1.75 | $1.75 | $1.72 | $1.72 | $1.72 | 25,241,700 |
| 2021-12-28 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 25,327,400 |
| 2021-12-27 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 23,679,400 |
| 2021-12-24 | $1.75 | $1.75 | $1.73 | $1.74 | $1.74 | 22,336,600 |
| 2021-12-23 | $1.74 | $1.75 | $1.74 | $1.75 | $1.75 | 20,669,900 |
| 2021-12-22 | $1.73 | $1.74 | $1.73 | $1.74 | $1.74 | 21,272,200 |
| 2021-12-21 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 25,912,400 |
| 2021-12-20 | $1.75 | $1.76 | $1.72 | $1.73 | $1.73 | 27,685,300 |
| 2021-12-17 | $1.77 | $1.78 | $1.75 | $1.75 | $1.75 | 25,971,000 |
| 2021-12-16 | $1.77 | $1.77 | $1.76 | $1.77 | $1.77 | 20,897,200 |
| 2021-12-15 | $1.77 | $1.78 | $1.76 | $1.76 | $1.76 | 26,094,600 |
| 2021-12-14 | $1.78 | $1.78 | $1.77 | $1.78 | $1.78 | 27,716,100 |
| 2021-12-13 | $1.78 | $1.81 | $1.78 | $1.79 | $1.79 | 23,789,900 |
| 2021-12-10 | $1.79 | $1.79 | $1.77 | $1.78 | $1.78 | 21,798,200 |
| 2021-12-09 | $1.77 | $1.79 | $1.76 | $1.78 | $1.78 | 22,663,700 |
| 2021-12-08 | $1.73 | $1.76 | $1.73 | $1.76 | $1.76 | 26,155,700 |
| 2021-12-07 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 26,557,100 |
| 2021-12-06 | $1.74 | $1.75 | $1.73 | $1.73 | $1.73 | 24,947,300 |
| 2021-12-03 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 21,959,900 |
| 2021-12-02 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 19,985,100 |
| 2021-12-01 | $1.72 | $1.73 | $1.72 | $1.72 | $1.72 | 24,751,300 |
| 2021-11-30 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 31,897,200 |
| 2021-11-29 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 28,792,000 |
| 2021-11-26 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 27,975,700 |
| 2021-11-25 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 23,386,100 |
| 2021-11-24 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 25,807,600 |
| 2021-11-23 | $1.74 | $1.75 | $1.74 | $1.74 | $1.74 | 11,806,200 |
| 2021-11-22 | $1.73 | $1.74 | $1.73 | $1.74 | $1.74 | 18,322,300 |
| 2021-11-19 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 17,449,300 |
| 2021-11-18 | $1.72 | $1.72 | $1.70 | $1.71 | $1.71 | 20,271,800 |
| 2021-11-17 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 20,917,000 |
| 2021-11-16 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 20,327,800 |
| 2021-11-15 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 19,657,000 |
| 2021-11-12 | $1.72 | $1.73 | $1.72 | $1.72 | $1.72 | 18,200,600 |
| 2021-11-11 | $1.70 | $1.73 | $1.70 | $1.72 | $1.72 | 17,367,600 |
| 2021-11-10 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 24,212,300 |
| 2021-11-09 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 17,166,600 |
| 2021-11-08 | $1.70 | $1.72 | $1.70 | $1.71 | $1.71 | 15,531,000 |
| 2021-11-05 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 16,763,500 |
| 2021-11-04 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 17,208,200 |
| 2021-11-03 | $1.70 | $1.71 | $1.70 | $1.70 | $1.70 | 17,931,200 |
| 2021-11-02 | $1.72 | $1.73 | $1.69 | $1.71 | $1.71 | 24,453,200 |
| 2021-11-01 | $1.73 | $1.73 | $1.71 | $1.72 | $1.72 | 17,478,700 |
| 2021-10-29 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 21,831,600 |
| 2021-10-28 | $1.73 | $1.73 | $1.70 | $1.71 | $1.71 | 19,237,900 |
| 2021-10-27 | $1.74 | $1.74 | $1.72 | $1.72 | $1.72 | 18,476,700 |
| 2021-10-26 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 20,726,900 |
| 2021-10-25 | $1.75 | $1.75 | $1.73 | $1.75 | $1.75 | 21,297,100 |
| 2021-10-22 | $1.73 | $1.75 | $1.73 | $1.74 | $1.74 | 23,422,900 |
| 2021-10-21 | $1.73 | $1.74 | $1.72 | $1.73 | $1.73 | 21,858,100 |
| 2021-10-20 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 17,060,100 |
| 2021-10-19 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 20,271,600 |
| 2021-10-18 | $1.73 | $1.73 | $1.70 | $1.71 | $1.71 | 27,367,300 |
| 2021-10-15 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 21,949,900 |
| 2021-10-14 | $1.72 | $1.73 | $1.71 | $1.71 | $1.71 | 24,563,500 |
| 2021-10-13 | $1.70 | $1.73 | $1.69 | $1.72 | $1.72 | 24,426,900 |
| 2021-10-12 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 22,312,700 |
| 2021-10-11 | $1.72 | $1.74 | $1.72 | $1.72 | $1.72 | 24,264,800 |
| 2021-10-08 | $1.72 | $1.73 | $1.72 | $1.72 | $1.72 | 25,536,400 |
| 2021-10-07 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-10-06 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-09-30 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 25,284,100 |
| 2021-09-29 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 33,236,900 |
| 2021-09-28 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 21,270,100 |
| 2021-09-27 | $1.70 | $1.73 | $1.70 | $1.71 | $1.71 | 23,493,800 |
| 2021-09-24 | $1.71 | $1.72 | $1.70 | $1.70 | $1.70 | 19,188,600 |
| 2021-09-23 | $1.70 | $1.72 | $1.70 | $1.71 | $1.71 | 19,325,500 |
| 2021-09-22 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 18,200,300 |
| 2021-09-21 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-09-20 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-09-17 | $1.69 | $1.71 | $1.67 | $1.71 | $1.71 | 24,295,500 |
| 2021-09-16 | $1.72 | $1.72 | $1.69 | $1.69 | $1.69 | 25,001,200 |
| 2021-09-15 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 18,723,900 |
| 2021-09-14 | $1.74 | $1.76 | $1.72 | $1.73 | $1.73 | 22,027,500 |
| 2021-09-13 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 27,275,600 |
| 2021-09-10 | $1.74 | $1.76 | $1.73 | $1.75 | $1.75 | 26,257,900 |
| 2021-09-09 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 23,249,300 |
| 2021-09-08 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 24,210,200 |
| 2021-09-07 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 28,680,600 |
| 2021-09-06 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 25,509,100 |
| 2021-09-03 | $1.70 | $1.71 | $1.69 | $1.69 | $1.69 | 25,747,100 |
| 2021-09-02 | $1.70 | $1.70 | $1.69 | $1.70 | $1.70 | 18,525,900 |
| 2021-09-01 | $1.68 | $1.71 | $1.67 | $1.70 | $1.70 | 21,468,300 |
| 2021-08-31 | $1.68 | $1.69 | $1.66 | $1.68 | $1.68 | 15,129,200 |
| 2021-08-30 | $1.69 | $1.69 | $1.68 | $1.68 | $1.68 | 18,144,900 |
| 2021-08-27 | $1.68 | $1.70 | $1.68 | $1.69 | $1.69 | 16,934,300 |
| 2021-08-26 | $1.71 | $1.71 | $1.68 | $1.69 | $1.69 | 15,672,500 |
| 2021-08-25 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 18,318,300 |
| 2021-08-24 | $1.68 | $1.71 | $1.68 | $1.70 | $1.70 | 17,462,900 |
| 2021-08-23 | $1.66 | $1.68 | $1.65 | $1.68 | $1.68 | 15,077,300 |
| 2021-08-20 | $1.68 | $1.68 | $1.63 | $1.65 | $1.65 | 15,366,500 |
| 2021-08-19 | $1.69 | $1.69 | $1.67 | $1.68 | $1.68 | 16,566,100 |
| 2021-08-18 | $1.66 | $1.70 | $1.66 | $1.69 | $1.69 | 14,916,700 |
| 2021-08-17 | $1.71 | $1.72 | $1.67 | $1.67 | $1.67 | 14,295,700 |
| 2021-08-16 | $1.71 | $1.72 | $1.71 | $1.71 | $1.71 | 14,206,700 |
| 2021-08-13 | $1.72 | $1.73 | $1.71 | $1.71 | $1.71 | 13,856,300 |
| 2021-08-12 | $1.73 | $1.73 | $1.71 | $1.72 | $1.72 | 8,999,200 |
| 2021-08-11 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 15,586,400 |
| 2021-08-10 | $1.71 | $1.74 | $1.70 | $1.74 | $1.74 | 19,453,200 |
| 2021-08-09 | $1.70 | $1.72 | $1.68 | $1.71 | $1.71 | 18,125,300 |
| 2021-08-06 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 15,571,700 |
| 2021-08-05 | $1.70 | $1.72 | $1.70 | $1.71 | $1.71 | 14,121,400 |
| 2021-08-04 | $1.69 | $1.71 | $1.69 | $1.71 | $1.71 | 21,217,600 |
| 2021-08-03 | $1.70 | $1.70 | $1.68 | $1.70 | $1.70 | 20,557,500 |
| 2021-08-02 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 19,500,200 |
| 2021-07-30 | $1.67 | $1.67 | $1.65 | $1.66 | $1.66 | 19,295,900 |
| 2021-07-29 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 28,068,200 |
| 2021-07-28 | $1.63 | $1.65 | $1.61 | $1.64 | $1.64 | 29,444,000 |
| 2021-07-27 | $1.68 | $1.70 | $1.63 | $1.64 | $1.64 | 22,116,900 |
| 2021-07-26 | $1.75 | $1.75 | $1.67 | $1.70 | $1.70 | 22,431,300 |
| 2021-07-23 | $1.76 | $1.76 | $1.74 | $1.75 | $1.75 | 15,249,700 |
| 2021-07-22 | $1.76 | $1.77 | $1.76 | $1.76 | $1.76 | 17,253,100 |
| 2021-07-21 | $1.74 | $1.76 | $1.74 | $1.76 | $1.76 | 22,469,300 |
| 2021-07-20 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 17,635,400 |
| 2021-07-19 | $1.74 | $1.75 | $1.73 | $1.75 | $1.75 | 16,172,500 |
| 2021-07-16 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 18,705,400 |
| 2021-07-15 | $1.74 | $1.76 | $1.73 | $1.76 | $1.76 | 18,196,400 |
| 2021-07-14 | $1.75 | $1.75 | $1.74 | $1.74 | $1.74 | 13,362,100 |
| 2021-07-13 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 11,560,800 |
| 2021-07-12 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 11,704,500 |
| 2021-07-09 | $1.72 | $1.73 | $1.70 | $1.73 | $1.73 | 12,937,000 |
| 2021-07-08 | $1.74 | $1.75 | $1.73 | $1.73 | $1.73 | 17,227,100 |
| 2021-07-07 | $1.72 | $1.75 | $1.71 | $1.74 | $1.74 | 15,227,700 |
| 2021-07-06 | $1.72 | $1.73 | $1.70 | $1.72 | $1.72 | 19,292,900 |
| 2021-07-05 | $1.72 | $1.73 | $1.71 | $1.72 | $1.72 | 15,160,000 |
| 2021-07-02 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 17,627,500 |
| 2021-07-01 | $1.77 | $1.77 | $1.75 | $1.76 | $1.76 | 11,057,600 |
| 2021-06-30 | $1.75 | $1.77 | $1.75 | $1.76 | $1.76 | 14,295,300 |
| 2021-06-29 | $1.76 | $1.77 | $1.75 | $1.75 | $1.75 | 17,680,900 |
| 2021-06-28 | $1.76 | $1.77 | $1.76 | $1.76 | $1.76 | 16,383,800 |
| 2021-06-25 | $1.73 | $1.76 | $1.73 | $1.76 | $1.76 | 20,172,900 |
| 2021-06-24 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 19,492,200 |
| 2021-06-23 | $1.72 | $1.74 | $1.72 | $1.73 | $1.73 | 16,797,000 |
| 2021-06-22 | $1.71 | $1.72 | $1.71 | $1.72 | $1.72 | 19,332,900 |
| 2021-06-21 | $1.71 | $1.72 | $1.69 | $1.71 | $1.71 | 10,203,000 |
| 2021-06-18 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 13,840,500 |
| 2021-06-17 | $1.70 | $1.71 | $1.69 | $1.70 | $1.70 | 11,813,700 |
| 2021-06-16 | $1.73 | $1.73 | $1.69 | $1.69 | $1.69 | 11,874,000 |
| 2021-06-15 | $1.74 | $1.74 | $1.71 | $1.72 | $1.72 | 15,261,600 |
| 2021-06-14 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2021-06-11 | $1.75 | $1.75 | $1.73 | $1.74 | $1.74 | 7,897,300 |
| 2021-06-10 | $1.74 | $1.76 | $1.74 | $1.75 | $1.75 | 9,775,900 |
| 2021-06-09 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 5,975,700 |
| 2021-06-08 | $1.75 | $1.76 | $1.72 | $1.73 | $1.73 | 10,471,900 |
| 2021-06-07 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 4,517,900 |
| 2021-06-04 | $1.73 | $1.76 | $1.72 | $1.75 | $1.75 | 15,082,400 |
| 2021-06-03 | $1.74 | $1.75 | $1.74 | $1.74 | $1.74 | 15,352,500 |
| 2021-06-02 | $1.76 | $1.76 | $1.74 | $1.74 | $1.74 | 12,142,900 |
| 2021-06-01 | $1.75 | $1.76 | $1.73 | $1.76 | $1.76 | 15,337,500 |
| 2021-05-31 | $1.76 | $1.76 | $1.74 | $1.75 | $1.75 | 16,560,900 |
| 2021-05-28 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 17,841,100 |
| 2021-05-27 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 16,797,400 |
| 2021-05-26 | $1.74 | $1.75 | $1.74 | $1.74 | $1.74 | 26,361,800 |
| 2021-05-25 | $1.69 | $1.75 | $1.69 | $1.74 | $1.74 | 19,974,500 |
| 2021-05-24 | $1.68 | $1.69 | $1.67 | $1.69 | $1.69 | 8,654,700 |
| 2021-05-21 | $1.70 | $1.71 | $1.68 | $1.68 | $1.68 | 15,834,700 |
| 2021-05-20 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 18,638,100 |
| 2021-05-19 | $1.69 | $1.70 | $1.69 | $1.69 | $1.69 | 7,928,800 |
| 2021-05-18 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 8,206,100 |
| 2021-05-17 | $1.67 | $1.70 | $1.66 | $1.69 | $1.69 | 11,250,200 |
| 2021-05-14 | $1.63 | $1.67 | $1.63 | $1.67 | $1.67 | 11,040,900 |
| 2021-05-13 | $1.64 | $1.65 | $1.63 | $1.63 | $1.63 | 6,035,600 |
| 2021-05-12 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 8,270,700 |
| 2021-05-11 | $1.62 | $1.64 | $1.61 | $1.64 | $1.64 | 11,352,200 |
| 2021-05-10 | $1.63 | $1.64 | $1.62 | $1.63 | $1.63 | 7,484,100 |
| 2021-05-07 | $1.66 | $1.66 | $1.63 | $1.63 | $1.63 | 9,132,900 |
| 2021-05-06 | $1.67 | $1.68 | $1.64 | $1.65 | $1.65 | 6,876,700 |
| 2021-05-05 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-05-04 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2021-04-30 | $1.68 | $1.68 | $1.66 | $1.67 | $1.67 | 11,719,100 |
| 2021-04-29 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 14,051,100 |
| 2021-04-28 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 6,187,900 |
| 2021-04-27 | $1.65 | $1.66 | $1.64 | $1.66 | $1.66 | 7,856,800 |
| 2021-04-26 | $1.67 | $1.68 | $1.65 | $1.65 | $1.65 | 10,317,100 |
| 2021-04-23 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 8,827,900 |
| 2021-04-22 | $1.65 | $1.66 | $1.64 | $1.65 | $1.65 | 12,481,100 |
| 2021-04-21 | $1.64 | $1.66 | $1.63 | $1.65 | $1.65 | 12,537,900 |
| 2021-04-20 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 18,430,700 |
| 2021-04-19 | $1.61 | $1.65 | $1.60 | $1.64 | $1.64 | 12,449,400 |
| 2021-04-16 | $1.60 | $1.61 | $1.59 | $1.61 | $1.61 | 9,674,900 |
| 2021-04-15 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 9,418,800 |
| 2021-04-14 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 8,858,100 |
| 2021-04-13 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 8,683,300 |
| 2021-04-12 | $1.62 | $1.63 | $1.59 | $1.60 | $1.60 | 11,198,000 |
| 2021-04-09 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 11,318,600 |
| 2021-04-08 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 9,478,500 |
| 2021-04-07 | $1.65 | $1.65 | $1.63 | $1.64 | $1.64 | 7,549,300 |
| 2021-04-06 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 9,242,800 |
| 2021-04-05 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-04-02 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 9,525,000 |
| 2021-04-01 | $1.62 | $1.64 | $1.62 | $1.64 | $1.64 | 13,863,400 |
| 2021-03-31 | $1.64 | $1.64 | $1.61 | $1.62 | $1.62 | 10,545,100 |
| 2021-03-30 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 6,057,500 |
| 2021-03-29 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 13,795,900 |
| 2021-03-26 | $1.58 | $1.62 | $1.58 | $1.61 | $1.61 | 13,124,400 |
| 2021-03-25 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 12,553,400 |
| 2021-03-24 | $1.60 | $1.61 | $1.58 | $1.58 | $1.58 | 13,043,900 |
| 2021-03-23 | $1.62 | $1.62 | $1.59 | $1.60 | $1.60 | 11,819,000 |
| 2021-03-22 | $1.62 | $1.62 | $1.60 | $1.62 | $1.62 | 11,382,700 |
| 2021-03-19 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 15,326,900 |
| 2021-03-18 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 14,749,500 |
| 2021-03-17 | $1.61 | $1.64 | $1.60 | $1.63 | $1.63 | 16,826,500 |
| 2021-03-16 | $1.61 | $1.62 | $1.60 | $1.62 | $1.62 | 11,733,200 |
| 2021-03-15 | $1.65 | $1.65 | $1.59 | $1.61 | $1.61 | 16,786,700 |
| 2021-03-12 | $1.63 | $1.65 | $1.62 | $1.64 | $1.64 | 20,317,800 |
| 2021-03-11 | $1.60 | $1.64 | $1.60 | $1.63 | $1.63 | 21,915,300 |
| 2021-03-10 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 23,836,000 |
| 2021-03-09 | $1.61 | $1.63 | $1.57 | $1.59 | $1.59 | 22,274,400 |
| 2021-03-08 | $1.69 | $1.70 | $1.62 | $1.62 | $1.62 | 20,703,600 |
| 2021-03-05 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 21,890,200 |
| 2021-03-04 | $1.73 | $1.73 | $1.68 | $1.69 | $1.69 | 25,819,100 |
| 2021-03-03 | $1.71 | $1.74 | $1.70 | $1.74 | $1.74 | 18,897,000 |
| 2021-03-02 | $1.74 | $1.74 | $1.70 | $1.71 | $1.71 | 26,008,700 |
| 2021-03-01 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 30,603,900 |
| 2021-02-26 | $1.73 | $1.73 | $1.70 | $1.70 | $1.70 | 36,923,300 |
| 2021-02-25 | $1.76 | $1.76 | $1.74 | $1.75 | $1.75 | 26,572,400 |
| 2021-02-24 | $1.79 | $1.79 | $1.72 | $1.74 | $1.74 | 33,214,500 |
| 2021-02-23 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 18,322,800 |
| 2021-02-22 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 21,521,000 |
| 2021-02-19 | $1.86 | $1.86 | $1.82 | $1.86 | $1.86 | 15,071,510 |
| 2021-02-18 | $1.89 | $2.00 | $1.85 | $1.86 | $1.86 | 35,241,310 |
| 2021-02-17 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-02-16 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-02-15 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-02-12 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-02-11 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2021-02-10 | $1.84 | $1.87 | $1.83 | $1.87 | $1.87 | 21,565,600 |
| 2021-02-09 | $1.79 | $1.83 | $1.79 | $1.83 | $1.83 | 16,726,300 |
| 2021-02-08 | $1.77 | $1.79 | $1.76 | $1.79 | $1.79 | 19,257,200 |
| 2021-02-05 | $1.76 | $1.79 | $1.76 | $1.76 | $1.76 | 19,997,100 |
| 2021-02-04 | $1.75 | $1.77 | $1.74 | $1.76 | $1.76 | 13,034,600 |
| 2021-02-03 | $1.77 | $1.78 | $1.76 | $1.77 | $1.77 | 14,958,700 |
| 2021-02-02 | $1.74 | $1.77 | $1.73 | $1.77 | $1.77 | 16,653,000 |
| 2021-02-01 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 18,547,000 |
| 2021-01-29 | $1.73 | $1.74 | $1.70 | $1.72 | $1.72 | 21,165,500 |
| 2021-01-28 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 12,964,500 |
| 2021-01-27 | $1.78 | $1.78 | $1.75 | $1.77 | $1.77 | 17,191,800 |
| 2021-01-26 | $1.80 | $1.80 | $1.77 | $1.77 | $1.77 | 12,639,100 |
| 2021-01-25 | $1.79 | $1.82 | $1.78 | $1.80 | $1.80 | 15,493,300 |
| 2021-01-22 | $1.78 | $1.79 | $1.77 | $1.78 | $1.78 | 12,670,700 |
| 2021-01-21 | $1.75 | $1.79 | $1.75 | $1.78 | $1.78 | 24,023,800 |
| 2021-01-20 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 12,587,700 |
| 2021-01-19 | $1.76 | $1.76 | $1.73 | $1.73 | $1.73 | 13,002,100 |
| 2021-01-18 | $1.74 | $1.77 | $1.72 | $1.76 | $1.76 | 24,463,700 |
| 2021-01-15 | $1.74 | $1.75 | $1.72 | $1.74 | $1.74 | 28,773,300 |
| 2021-01-14 | $1.77 | $1.77 | $1.74 | $1.74 | $1.74 | 16,615,300 |
| 2021-01-13 | $1.79 | $1.80 | $1.77 | $1.78 | $1.78 | 23,345,600 |
| 2021-01-12 | $1.74 | $1.79 | $1.73 | $1.79 | $1.79 | 33,695,600 |
| 2021-01-11 | $1.76 | $1.78 | $1.74 | $1.75 | $1.75 | 20,173,500 |
| 2021-01-08 | $1.77 | $1.79 | $1.75 | $1.76 | $1.76 | 17,763,100 |
| 2021-01-07 | $1.74 | $1.77 | $1.74 | $1.77 | $1.77 | 15,196,900 |
| 2021-01-06 | $1.73 | $1.75 | $1.72 | $1.74 | $1.74 | 17,234,100 |
| 2021-01-05 | $1.70 | $1.73 | $1.69 | $1.73 | $1.73 | 14,372,600 |
| 2021-01-04 | $1.67 | $1.70 | $1.66 | $1.70 | $1.70 | 22,366,300 |
| 2021-01-01 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| 2020-12-31 | $1.64 | $1.67 | $1.64 | $1.67 | $1.67 | 17,917,700 |
| 2020-12-30 | $1.61 | $1.64 | $1.61 | $1.64 | $1.64 | 22,502,300 |
| 2020-12-29 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 9,921,100 |
| 2020-12-28 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 13,547,070 |
| 2020-12-25 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 14,933,600 |
| 2020-12-24 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 11,496,900 |
| 2020-12-23 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 18,894,700 |
| 2020-12-22 | $1.62 | $1.63 | $1.59 | $1.59 | $1.59 | 12,323,300 |
| 2020-12-21 | $1.61 | $1.62 | $1.60 | $1.62 | $1.62 | 12,676,300 |
| 2020-12-18 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 17,619,900 |
| 2020-12-17 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 17,988,700 |
| 2020-12-16 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 8,414,200 |
| 2020-12-15 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 10,861,300 |
| 2020-12-14 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 11,668,900 |
| 2020-12-11 | $1.57 | $1.58 | $1.55 | $1.57 | $1.57 | 12,434,500 |
| 2020-12-10 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 14,360,500 |
| 2020-12-09 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 12,349,900 |
| 2020-12-08 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 10,599,500 |
| 2020-12-07 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 22,843,700 |
| 2020-12-04 | $1.60 | $1.61 | $1.59 | $1.61 | $1.61 | 23,933,070 |
| 2020-12-03 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 16,172,400 |
| 2020-12-02 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 17,403,500 |
| 2020-12-01 | $1.57 | $1.60 | $1.56 | $1.60 | $1.60 | 16,801,300 |
| 2020-11-30 | $1.58 | $1.59 | $1.57 | $1.57 | $1.57 | 19,187,100 |
| 2020-11-27 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 20,335,400 |
| 2020-11-26 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 14,694,800 |
| 2020-11-25 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 16,256,200 |
| 2020-11-24 | $1.59 | $1.59 | $1.57 | $1.58 | $1.58 | 15,939,500 |
| 2020-11-23 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 19,823,600 |
| 2020-11-20 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 18,213,700 |
| 2020-11-19 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 14,107,100 |
| 2020-11-18 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 12,370,000 |
| 2020-11-17 | $1.56 | $1.56 | $1.54 | $1.55 | $1.55 | 15,670,400 |
| 2020-11-16 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 17,006,100 |
| 2020-11-13 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 23,374,500 |
| 2020-11-12 | $1.56 | $1.56 | $1.55 | $1.56 | $1.56 | 24,080,600 |
| 2020-11-11 | $1.57 | $1.58 | $1.56 | $1.56 | $1.56 | 17,206,900 |
| 2020-11-10 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 19,644,200 |
| 2020-11-09 | $1.56 | $1.59 | $1.56 | $1.58 | $1.58 | 19,305,000 |
| 2020-11-06 | $1.56 | $1.56 | $1.54 | $1.55 | $1.55 | 16,188,000 |
| 2020-11-05 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 19,446,400 |
| 2020-11-04 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 22,289,800 |
| 2020-11-03 | $1.51 | $1.53 | $1.51 | $1.52 | $1.52 | 22,648,500 |
| 2020-11-02 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 20,966,100 |
| 2020-10-30 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 20,864,300 |
| 2020-10-29 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 17,521,600 |
| 2020-10-28 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 18,424,100 |
| 2020-10-27 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 12,675,200 |
| 2020-10-26 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 12,398,500 |
| 2020-10-23 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 13,298,600 |
| 2020-10-22 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 9,514,200 |
| 2020-10-21 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 12,582,300 |
| 2020-10-20 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 18,030,200 |
| 2020-10-19 | $1.54 | $1.55 | $1.52 | $1.52 | $1.52 | 31,879,500 |
| 2020-10-16 | $1.54 | $1.68 | $1.53 | $1.54 | $1.54 | 25,714,400 |
| 2020-10-15 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 13,337,180 |
| 2020-10-14 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 25,673,020 |
| 2020-10-13 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 19,155,800 |
| 2020-10-12 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 18,226,200 |
| 2020-10-09 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 16,935,700 |
| 2020-10-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-07 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-06 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-05 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-02 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-10-01 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-09-30 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 13,451,600 |
| 2020-09-29 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 13,013,700 |
| 2020-09-28 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 18,482,400 |
| 2020-09-25 | $1.46 | $1.47 | $1.46 | $1.46 | $1.46 | 21,762,100 |
| 2020-09-24 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 15,714,300 |
| 2020-09-23 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 28,095,000 |
| 2020-09-22 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 18,196,800 |
| 2020-09-21 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 12,626,500 |
| 2020-09-18 | $1.49 | $1.51 | $1.48 | $1.51 | $1.51 | 13,287,900 |
| 2020-09-17 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 26,291,000 |
| 2020-09-16 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 17,551,200 |
| 2020-09-15 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 11,921,200 |
| 2020-09-14 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 14,419,100 |
| 2020-09-11 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 18,946,200 |
| 2020-09-10 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 26,444,900 |
| 2020-09-09 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 28,153,600 |
| 2020-09-08 | $1.49 | $1.51 | $1.48 | $1.50 | $1.50 | 23,236,500 |
| 2020-09-07 | $1.52 | $1.54 | $1.49 | $1.50 | $1.50 | 30,691,000 |
| 2020-09-04 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 20,540,000 |
| 2020-09-03 | $1.55 | $1.57 | $1.54 | $1.55 | $1.55 | 29,138,200 |
| 2020-09-02 | $1.56 | $1.56 | $1.54 | $1.56 | $1.56 | 46,207,500 |
| 2020-09-01 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 26,071,200 |
| 2020-08-31 | $1.57 | $1.57 | $1.54 | $1.55 | $1.55 | 33,330,800 |
| 2020-08-28 | $1.52 | $1.56 | $1.51 | $1.56 | $1.56 | 31,471,900 |
| 2020-08-27 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 19,934,000 |
| 2020-08-26 | $1.52 | $1.56 | $1.50 | $1.51 | $1.51 | 23,144,000 |
| 2020-08-25 | $1.52 | $1.54 | $1.51 | $1.52 | $1.52 | 20,362,000 |
| 2020-08-24 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 29,173,500 |
| 2020-08-21 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 39,532,000 |
| 2020-08-20 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 23,913,400 |
| 2020-08-19 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 51,012,100 |
| 2020-08-18 | $1.51 | $1.53 | $1.51 | $1.52 | $1.52 | 28,537,000 |
| 2020-08-17 | $1.52 | $1.52 | $1.49 | $1.52 | $1.52 | 29,182,000 |
| 2020-08-14 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 23,050,200 |
| 2020-08-13 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 30,218,400 |
| 2020-08-12 | $1.47 | $1.48 | $1.44 | $1.47 | $1.47 | 26,322,300 |
| 2020-08-11 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 32,179,000 |
| 2020-08-10 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 25,930,500 |
| 2020-08-07 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 25,485,600 |
| 2020-08-06 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 34,575,600 |
| 2020-08-05 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 28,689,800 |
| 2020-08-04 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 37,635,000 |
| 2020-08-03 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 27,368,200 |
| 2020-07-31 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 27,859,900 |
| 2020-07-30 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 22,488,100 |
| 2020-07-29 | $1.44 | $1.48 | $1.43 | $1.48 | $1.48 | 48,477,200 |
| 2020-07-28 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 40,808,330 |
| 2020-07-27 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 31,533,370 |
| 2020-07-24 | $1.48 | $1.48 | $1.41 | $1.42 | $1.42 | 36,244,500 |
| 2020-07-23 | $1.47 | $1.49 | $1.45 | $1.48 | $1.48 | 25,573,800 |
| 2020-07-22 | $1.47 | $1.51 | $1.44 | $1.48 | $1.48 | 39,128,700 |
| 2020-07-21 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 19,733,100 |
| 2020-07-20 | $1.44 | $1.47 | $1.42 | $1.47 | $1.47 | 27,396,200 |
| 2020-07-17 | $1.41 | $1.46 | $1.41 | $1.43 | $1.43 | 28,389,000 |
| 2020-07-16 | $1.47 | $1.49 | $1.41 | $1.41 | $1.41 | 40,431,300 |
| 2020-07-15 | $1.49 | $1.50 | $1.46 | $1.47 | $1.47 | 38,348,800 |
| 2020-07-14 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 42,580,310 |
| 2020-07-13 | $1.46 | $1.51 | $1.46 | $1.50 | $1.50 | 40,969,300 |
| 2020-07-10 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 25,248,200 |
| 2020-07-09 | $1.45 | $1.48 | $1.43 | $1.47 | $1.47 | 13,755,700 |
| 2020-07-08 | $1.43 | $1.46 | $1.41 | $1.45 | $1.45 | 7,642,090 |
| 2020-07-07 | $1.46 | $1.49 | $1.41 | $1.43 | $1.43 | 15,873,200 |
| 2020-07-06 | $1.37 | $1.43 | $1.35 | $1.43 | $1.43 | 31,908,180 |
| 2020-07-03 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 14,267,500 |
| 2020-07-02 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 16,220,700 |
| 2020-07-01 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 19,864,100 |
| 2020-06-30 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 10,837,300 |
| 2020-06-29 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 13,193,300 |
| 2020-06-26 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2020-06-25 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2020-06-24 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 17,035,100 |
| 2020-06-23 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 11,109,400 |
| 2020-06-22 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 20,077,600 |
| 2020-06-19 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 18,683,430 |
| 2020-06-18 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 18,234,100 |
| 2020-06-17 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 2,844,400 |
| 2020-06-16 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 6,337,700 |
| 2020-06-15 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 20,047,300 |
| 2020-06-12 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 15,322,100 |
| 2020-06-11 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 6,783,800 |
| 2020-06-10 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 17,224,500 |
| 2020-06-09 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 16,684,200 |
| 2020-06-08 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 11,459,300 |
| 2020-06-05 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 14,658,900 |
| 2020-06-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 20,938,100 |
| 2020-06-03 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 20,229,100 |
| 2020-06-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 12,110,700 |
| 2020-06-01 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 14,651,500 |
| 2020-05-29 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 20,332,200 |
| 2020-05-28 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 21,051,900 |
| 2020-05-27 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 10,317,300 |
| 2020-05-26 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 24,528,900 |
| 2020-05-25 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 8,815,500 |
| 2020-05-22 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 12,998,500 |
| 2020-05-21 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 11,977,200 |
| 2020-05-20 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 7,326,900 |
| 2020-05-19 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 7,504,900 |
| 2020-05-18 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 10,371,600 |
| 2020-05-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 10,950,100 |
| 2020-05-14 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 11,963,600 |
| 2020-05-13 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 10,433,000 |
| 2020-05-12 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 14,297,000 |
| 2020-05-11 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 14,344,800 |
| 2020-05-08 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 16,112,300 |
| 2020-05-07 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 10,417,400 |
| 2020-05-06 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 15,688,900 |
| 2020-05-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-05-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-05-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-04-30 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 10,628,200 |
| 2020-04-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 12,616,100 |
| 2020-04-28 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 14,713,300 |
| 2020-04-27 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 18,281,600 |
| 2020-04-24 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 17,366,900 |
| 2020-04-23 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 3,324,500 |
| 2020-04-22 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 7,433,500 |
| 2020-04-21 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 7,362,400 |
| 2020-04-20 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 28,070,300 |
| 2020-04-17 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 44,384,300 |
| 2020-04-16 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 21,390,500 |
| 2020-04-15 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 13,680,300 |
| 2020-04-14 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 22,945,200 |
| 2020-04-13 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 6,591,500 |
| 2020-04-10 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 22,934,400 |
| 2020-04-09 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 8,429,400 |
| 2020-04-08 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 7,117,800 |
| 2020-04-07 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 14,419,500 |
| 2020-04-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-04-03 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 9,168,500 |
| 2020-04-02 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 13,421,800 |
| 2020-04-01 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 10,631,600 |
| 2020-03-31 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 20,788,600 |
| 2020-03-30 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 10,840,000 |
| 2020-03-27 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 16,740,900 |
| 2020-03-26 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 12,108,700 |
| 2020-03-25 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 29,022,000 |
| 2020-03-24 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 24,238,700 |
| 2020-03-23 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 25,229,600 |
| 2020-03-20 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 20,596,900 |
| 2020-03-19 | $1.07 | $1.07 | $1.03 | $1.06 | $1.06 | 45,454,600 |
| 2020-03-18 | $1.09 | $1.11 | $1.06 | $1.07 | $1.07 | 47,439,400 |
| 2020-03-17 | $1.11 | $1.12 | $1.06 | $1.09 | $1.09 | 55,796,000 |
| 2020-03-16 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 38,887,600 |
| 2020-03-13 | $1.12 | $1.15 | $1.08 | $1.15 | $1.15 | 34,667,890 |
| 2020-03-12 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 17,375,900 |
| 2020-03-11 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 27,847,300 |
| 2020-03-10 | $1.15 | $1.20 | $1.15 | $1.19 | $1.19 | 28,699,600 |
| 2020-03-09 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 18,970,300 |
| 2020-03-06 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 28,606,400 |
| 2020-03-05 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 21,617,400 |
| 2020-03-04 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 21,517,800 |
| 2020-03-03 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 27,782,300 |
| 2020-03-02 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 29,005,500 |
| 2020-02-28 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 36,465,800 |
| 2020-02-27 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 25,564,100 |
| 2020-02-26 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 33,764,800 |
| 2020-02-25 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 25,813,900 |
| 2020-02-24 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 18,094,100 |
| 2020-02-21 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 37,685,200 |
| 2020-02-20 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 45,471,310 |
| 2020-02-19 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 31,823,900 |
| 2020-02-18 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 22,857,520 |
| 2020-02-17 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 21,932,100 |
| 2020-02-14 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 28,278,400 |
| 2020-02-13 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 21,133,800 |
| 2020-02-12 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 23,575,200 |
| 2020-02-11 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 20,916,600 |
| 2020-02-10 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 18,287,900 |
| 2020-02-07 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 10,310,100 |
| 2020-02-06 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 23,165,600 |
| 2020-02-05 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 18,195,200 |
| 2020-02-04 | $1.06 | $1.10 | $1.04 | $1.09 | $1.09 | 22,401,370 |
| 2020-02-03 | $1.05 | $1.10 | $1.04 | $1.04 | $1.04 | 28,746,690 |
| 2020-01-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-23 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 34,044,020 |
| 2020-01-22 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 38,698,900 |
| 2020-01-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 44,633,600 |
| 2020-01-20 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 31,512,400 |
| 2020-01-17 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 28,614,400 |
| 2020-01-16 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 25,632,800 |
| 2020-01-15 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 46,171,000 |
| 2020-01-14 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 45,682,900 |
| 2020-01-13 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 36,219,400 |
| 2020-01-10 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 38,652,200 |
| 2020-01-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 33,299,100 |
| 2020-01-08 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 32,851,600 |
| 2020-01-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 35,265,200 |
| 2020-01-06 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 36,171,800 |
| 2020-01-03 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 32,455,500 |
| 2020-01-02 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 39,925,600 |
| 2020-01-01 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2019-12-31 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 32,467,000 |
| 2019-12-30 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 36,453,400 |
| 2019-12-27 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 26,969,600 |
| 2019-12-26 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 21,466,400 |
| 2019-12-25 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 43,293,900 |
| 2019-12-24 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 35,608,200 |
| 2019-12-23 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 45,255,200 |
| 2019-12-20 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 29,532,500 |
| 2019-12-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 36,949,200 |
| 2019-12-18 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 18,993,200 |
| 2019-12-17 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 50,983,700 |
| 2019-12-16 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 32,072,700 |
| 2019-12-13 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 37,283,200 |
| 2019-12-12 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 22,893,200 |
| 2019-12-11 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 24,531,600 |
| 2019-12-10 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 26,075,800 |
| 2019-12-09 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 28,808,000 |
| 2019-12-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 35,495,720 |
| 2019-12-05 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 35,027,800 |
| 2019-12-04 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 21,013,700 |
| 2019-12-03 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 28,584,300 |
| 2019-12-02 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 29,252,300 |
| 2019-11-29 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 38,358,200 |
| 2019-11-28 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 25,014,400 |
| 2019-11-27 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 31,489,200 |
| 2019-11-26 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 32,325,400 |
| 2019-11-25 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 24,247,200 |
| 2019-11-22 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 27,663,800 |
| 2019-11-21 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 29,572,700 |
| 2019-11-20 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 29,798,600 |
| 2019-11-19 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 24,414,100 |
| 2019-11-18 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 33,133,400 |
| 2019-11-15 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 36,465,400 |
| 2019-11-14 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 37,399,000 |
| 2019-11-13 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 34,423,300 |
| 2019-11-12 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 43,056,300 |
| 2019-11-11 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 33,028,300 |
| 2019-11-08 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 39,256,800 |
| 2019-11-07 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 38,285,100 |
| 2019-11-06 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 28,679,500 |
| 2019-11-05 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 40,356,100 |
| 2019-11-04 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 33,270,600 |
| 2019-11-01 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 52,172,600 |
| 2019-10-31 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 26,609,000 |
| 2019-10-30 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 29,973,700 |
| 2019-10-29 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 27,215,500 |
| 2019-10-28 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 24,583,400 |
| 2019-10-25 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 28,714,000 |
| 2019-10-24 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 32,591,800 |
| 2019-10-23 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 20,098,100 |
| 2019-10-22 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 28,696,200 |
| 2019-10-21 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 23,163,800 |
| 2019-10-18 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 41,073,300 |
| 2019-10-17 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 26,580,300 |
| 2019-10-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 30,320,100 |
| 2019-10-15 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 18,157,400 |
| 2019-10-14 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 33,330,000 |
| 2019-10-11 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 40,603,620 |
| 2019-10-10 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 26,532,900 |
| 2019-10-09 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 31,160,600 |
| 2019-10-08 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 27,697,300 |
| 2019-10-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-10-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-10-03 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-10-02 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-10-01 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-09-30 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 43,757,900 |
| 2019-09-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 38,608,000 |
| 2019-09-26 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 33,975,700 |
| 2019-09-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 34,803,800 |
| 2019-09-24 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 42,368,000 |
| 2019-09-23 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 43,667,100 |
| 2019-09-20 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 35,525,500 |
| 2019-09-19 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 38,231,500 |
| 2019-09-18 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 32,416,200 |
| 2019-09-17 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 43,341,600 |
| 2019-09-16 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 38,020,200 |
| 2019-09-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-09-12 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 30,907,300 |
| 2019-09-11 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 42,418,800 |
| 2019-09-10 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 41,526,200 |
| 2019-09-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 39,084,100 |
| 2019-09-06 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 34,251,500 |
| 2019-09-05 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 37,067,500 |
| 2019-09-04 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 40,190,900 |
| 2019-09-03 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 30,878,100 |
| 2019-09-02 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 41,251,200 |
| 2019-08-30 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 39,089,000 |
| 2019-08-29 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 43,383,900 |
| 2019-08-28 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 35,889,000 |
| 2019-08-27 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 50,318,600 |
| 2019-08-26 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 29,894,600 |
| 2019-08-23 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 36,898,000 |
| 2019-08-22 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 21,331,700 |
| 2019-08-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 24,992,600 |
| 2019-08-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 24,250,400 |
| 2019-08-19 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 43,278,900 |
| 2019-08-16 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 29,665,400 |
| 2019-08-15 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 28,030,400 |
| 2019-08-14 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 26,400,700 |
| 2019-08-13 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 21,115,900 |
| 2019-08-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 37,783,300 |
| 2019-08-09 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 22,909,300 |
| 2019-08-08 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 66,099,900 |
| 2019-08-07 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 25,254,100 |
| 2019-08-06 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 40,106,700 |
| 2019-08-05 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 41,034,800 |
| 2019-08-02 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 30,708,800 |
| 2019-08-01 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 25,195,000 |
| 2019-07-31 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 18,540,000 |
| 2019-07-30 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 26,948,100 |
| 2019-07-29 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 16,648,100 |
| 2019-07-26 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 21,213,100 |
| 2019-07-25 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 32,618,700 |
| 2019-07-24 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 24,332,300 |
| 2019-07-23 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 15,917,000 |
| 2019-07-22 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 41,251,400 |
| 2019-07-19 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 39,838,700 |
| 2019-07-18 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 38,634,400 |
| 2019-07-17 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 28,227,300 |
| 2019-07-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 30,840,200 |
| 2019-07-15 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 40,138,200 |
| 2019-07-12 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 36,794,800 |
| 2019-07-11 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 18,330,100 |
| 2019-07-10 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 28,645,100 |
| 2019-07-09 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 30,707,800 |
| 2019-07-08 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 36,475,700 |
| 2019-07-05 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 20,258,200 |
| 2019-07-04 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 29,710,700 |
| 2019-07-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 35,297,900 |
| 2019-07-02 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 35,937,300 |
| 2019-07-01 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 50,882,470 |
| 2019-06-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 32,413,310 |
| 2019-06-27 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 39,955,700 |
| 2019-06-26 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 19,711,600 |
| 2019-06-25 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 50,130,600 |
| 2019-06-24 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 20,829,300 |
| 2019-06-21 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 52,437,400 |
| 2019-06-20 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 54,312,330 |
| 2019-06-19 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 26,202,700 |
| 2019-06-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 33,971,300 |
| 2019-06-17 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 20,955,200 |
| 2019-06-14 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 28,701,500 |
| 2019-06-13 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 45,007,800 |
| 2019-06-12 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 27,347,900 |
| 2019-06-11 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 54,600,200 |
| 2019-06-10 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 31,445,500 |
| 2019-06-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2019-06-06 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 21,259,800 |
| 2019-06-05 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 15,176,700 |
| 2019-06-04 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 24,430,900 |
| 2019-06-03 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 55,281,900 |
| 2019-05-31 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 45,342,200 |
| 2019-05-30 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 42,480,100 |
| 2019-05-29 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 54,887,100 |
| 2019-05-28 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 53,304,700 |
| 2019-05-27 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 67,267,500 |
| 2019-05-24 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 41,412,200 |
| 2019-05-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 39,603,200 |
| 2019-05-22 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 46,902,100 |
| 2019-05-21 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 47,784,200 |
| 2019-05-20 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 31,670,800 |
| 2019-05-17 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 26,150,500 |
| 2019-05-16 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 34,300,500 |
| 2019-05-15 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 51,365,100 |
| 2019-05-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 34,121,900 |
| 2019-05-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 39,220,600 |
| 2019-05-10 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 76,800,500 |
| 2019-05-09 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 51,193,400 |
| 2019-05-08 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 56,144,300 |
| 2019-05-07 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 48,533,400 |
| 2019-05-06 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 67,206,600 |
| 2019-05-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-05-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-05-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-04-30 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 58,544,400 |
| 2019-04-29 | $1.06 | $1.08 | $1.06 | $1.06 | $1.06 | 64,811,000 |
| 2019-04-26 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 63,966,200 |
| 2019-04-25 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 63,101,000 |
| 2019-04-24 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 61,340,100 |
| 2019-04-23 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 41,186,500 |
| 2019-04-22 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 63,127,300 |
| 2019-04-19 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 86,974,400 |
| 2019-04-18 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 60,054,530 |
| 2019-04-17 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 77,882,500 |
| 2019-04-16 | $1.08 | $1.11 | $1.07 | $1.11 | $1.11 | 79,540,200 |
| 2019-04-15 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 66,846,900 |
| 2019-04-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 57,828,500 |
| 2019-04-11 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 75,353,700 |
| 2019-04-10 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 80,731,900 |
| 2019-04-09 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 72,207,300 |
| 2019-04-08 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 70,965,000 |
| 2019-04-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2019-04-04 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 73,584,000 |
| 2019-04-03 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 53,859,800 |
| 2019-04-02 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 67,436,440 |
| 2019-04-01 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 71,930,340 |
| 2019-03-29 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 75,430,240 |
| 2019-03-28 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 45,485,500 |
| 2019-03-27 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 37,582,200 |
| 2019-03-26 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 48,165,200 |
| 2019-03-25 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 55,274,800 |
| 2019-03-22 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 55,261,700 |
| 2019-03-21 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 70,586,100 |
| 2019-03-20 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 57,225,300 |
| 2019-03-19 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 73,025,600 |
| 2019-03-18 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 70,920,400 |
| 2019-03-15 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 64,452,500 |
| 2019-03-14 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 37,749,900 |
| 2019-03-13 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 63,796,500 |
| 2019-03-12 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 68,771,800 |
| 2019-03-11 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 58,657,100 |
| 2019-03-08 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 72,697,900 |
| 2019-03-07 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 82,025,900 |
| 2019-03-06 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 110,582,400 |
| 2019-03-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 71,503,600 |
| 2019-03-04 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 121,695,200 |
| 2019-03-01 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 111,046,300 |
| 2019-02-28 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 71,954,600 |
| 2019-02-27 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 123,658,000 |
| 2019-02-26 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 123,523,200 |
| 2019-02-25 | $0.97 | $1.03 | $0.97 | $1.03 | $1.03 | 137,117,070 |
| 2019-02-22 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 69,052,300 |
| 2019-02-21 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 67,590,900 |
| 2019-02-20 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 61,704,700 |
| 2019-02-19 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 66,632,400 |
| 2019-02-18 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 58,018,200 |
| 2019-02-15 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 55,824,500 |
| 2019-02-14 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 51,693,800 |
| 2019-02-13 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 71,846,600 |
| 2019-02-12 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 40,799,500 |
| 2019-02-11 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 56,359,900 |
| 2019-02-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-02-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-02-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-02-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-02-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-02-01 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 59,442,100 |
| 2019-01-31 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 28,802,800 |
| 2019-01-30 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 46,692,400 |
| 2019-01-29 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 50,395,500 |
| 2019-01-28 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 29,223,000 |
| 2019-01-25 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 36,639,400 |
| 2019-01-24 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 58,750,900 |
| 2019-01-23 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 52,003,850 |
| 2019-01-22 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 31,337,400 |
| 2019-01-21 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 39,902,900 |
| 2019-01-18 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 58,140,600 |
| 2019-01-17 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 51,648,640 |
| 2019-01-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 47,857,900 |
| 2019-01-15 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 53,063,200 |
| 2019-01-14 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 47,634,900 |
| 2019-01-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 51,535,100 |
| 2019-01-10 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 57,989,800 |
| 2019-01-09 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 74,159,700 |
| 2019-01-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 34,640,300 |
| 2019-01-07 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 47,026,000 |
| 2019-01-04 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 56,991,500 |
| 2019-01-03 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 32,068,500 |
| 2019-01-02 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 41,428,300 |
| 2019-01-01 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2018-12-31 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2018-12-28 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 40,320,900 |
| 2018-12-27 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 32,674,600 |
| 2018-12-26 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 35,091,100 |
| 2018-12-25 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 41,143,600 |
| 2018-12-24 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 28,162,400 |
| 2018-12-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 36,139,600 |
| 2018-12-20 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 38,563,200 |
| 2018-12-19 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 34,259,200 |
| 2018-12-18 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 41,907,700 |
| 2018-12-17 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 43,593,500 |
| 2018-12-14 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 38,529,800 |
| 2018-12-13 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 40,293,200 |
| 2018-12-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 47,145,600 |
| 2018-12-11 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 35,043,000 |
| 2018-12-10 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 39,703,700 |
| 2018-12-07 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 27,419,200 |
| 2018-12-06 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 42,674,500 |
| 2018-12-05 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 40,651,200 |
| 2018-12-04 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 40,661,100 |
| 2018-12-03 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 58,413,700 |
| 2018-11-30 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 28,405,500 |
| 2018-11-29 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 39,722,200 |
| 2018-11-28 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 39,376,700 |
| 2018-11-27 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 24,506,300 |
| 2018-11-26 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 37,054,900 |
| 2018-11-23 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 31,239,200 |
| 2018-11-22 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 32,959,300 |
| 2018-11-21 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 46,455,500 |
| 2018-11-20 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 47,192,700 |
| 2018-11-19 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 42,666,900 |
| 2018-11-16 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 39,788,200 |
| 2018-11-15 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 49,420,300 |
| 2018-11-14 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 52,039,000 |
| 2018-11-13 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 40,177,400 |
| 2018-11-12 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 43,888,300 |
| 2018-11-09 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 39,543,500 |
| 2018-11-08 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 49,055,400 |
| 2018-11-07 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 52,816,500 |
| 2018-11-06 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 37,138,700 |
| 2018-11-05 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 48,489,100 |
| 2018-11-02 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 64,875,950 |
| 2018-11-01 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 67,211,800 |
| 2018-10-31 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 57,657,300 |
| 2018-10-30 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 58,536,800 |
| 2018-10-29 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 56,396,270 |
| 2018-10-26 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 74,243,700 |
| 2018-10-25 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 115,175,750 |
| 2018-10-24 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 83,798,530 |
| 2018-10-23 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 55,834,700 |
| 2018-10-22 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 56,155,900 |
| 2018-10-19 | $0.83 | $0.86 | $0.82 | $0.86 | $0.86 | 44,234,400 |
| 2018-10-18 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 43,020,400 |
| 2018-10-17 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 44,096,600 |
| 2018-10-16 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 43,955,800 |
| 2018-10-15 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 25,651,700 |
| 2018-10-12 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 60,696,500 |
| 2018-10-11 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 63,747,500 |
| 2018-10-10 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 33,719,000 |
| 2018-10-09 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 31,269,200 |
| 2018-10-08 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 43,333,600 |
| 2018-10-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2018-10-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2018-10-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2018-10-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2018-10-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2018-09-28 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 38,473,700 |
| 2018-09-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 31,253,000 |
| 2018-09-26 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 47,395,500 |
| 2018-09-25 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 38,953,900 |
| 2018-09-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2018-09-21 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 64,494,000 |
| 2018-09-20 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 42,520,200 |
| 2018-09-19 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 58,807,800 |
| 2018-09-18 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 41,642,500 |
| 2018-09-17 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 33,063,100 |
| 2018-09-14 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 24,868,500 |
| 2018-09-13 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 32,192,300 |
| 2018-09-12 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 25,030,600 |
| 2018-09-11 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 25,752,800 |
| 2018-09-10 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 24,617,900 |
| 2018-09-07 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 27,218,600 |
| 2018-09-06 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 20,432,300 |
| 2018-09-05 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 25,995,100 |
| 2018-09-04 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 31,097,700 |
| 2018-09-03 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 16,761,800 |
| 2018-08-31 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 29,510,100 |
| 2018-08-30 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 16,490,100 |
| 2018-08-29 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 22,398,100 |
| 2018-08-28 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 31,965,100 |
| 2018-08-27 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 31,494,600 |
| 2018-08-24 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 34,971,260 |
| 2018-08-23 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 31,689,000 |
| 2018-08-22 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 39,029,100 |
| 2018-08-21 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 32,527,100 |
| 2018-08-20 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 30,833,300 |
| 2018-08-17 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 27,448,500 |
| 2018-08-16 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 58,464,000 |
| 2018-08-15 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 28,512,900 |
| 2018-08-14 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 21,313,300 |
| 2018-08-13 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 30,923,800 |
| 2018-08-10 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 34,495,000 |
| 2018-08-09 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 35,635,900 |
| 2018-08-08 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 18,930,000 |
| 2018-08-07 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 30,688,800 |
| 2018-08-06 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 25,311,500 |
| 2018-08-03 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 19,266,100 |
| 2018-08-02 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 22,105,900 |
| 2018-08-01 | $0.96 | $0.97 | $0.93 | $0.93 | $0.93 | 34,553,500 |
| 2018-07-31 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 18,445,000 |
| 2018-07-30 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 38,156,500 |
| 2018-07-27 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 24,990,800 |
| 2018-07-26 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 35,731,000 |
| 2018-07-25 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 31,330,700 |
| 2018-07-24 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 46,971,200 |
| 2018-07-23 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 43,389,800 |
| 2018-07-20 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 32,349,500 |
| 2018-07-19 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 30,894,380 |
| 2018-07-18 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 21,110,600 |
| 2018-07-17 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 24,956,300 |
| 2018-07-16 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 21,107,500 |
| 2018-07-13 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 92,629,800 |
| 2018-07-12 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 148,497,300 |
| 2018-07-11 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 40,850,000 |
| 2018-07-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 25,529,100 |
| 2018-07-09 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 53,563,300 |
| 2018-07-06 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 39,012,300 |
| 2018-07-05 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 36,245,660 |
| 2018-07-04 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 26,428,000 |
| 2018-07-03 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 49,101,000 |
| 2018-07-02 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 36,249,800 |
| 2018-06-29 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 39,810,700 |
| 2018-06-28 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 39,686,600 |
| 2018-06-27 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 33,643,200 |
| 2018-06-26 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 40,238,000 |
| 2018-06-25 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 34,129,900 |
| 2018-06-22 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 56,964,040 |
| 2018-06-21 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 45,697,580 |
| 2018-06-20 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 32,327,960 |
| 2018-06-19 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 71,115,300 |
| 2018-06-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2018-06-15 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 37,240,900 |
| 2018-06-14 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 38,758,500 |
| 2018-06-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 47,275,100 |
| 2018-06-12 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 64,235,960 |
| 2018-06-11 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 27,262,060 |
| 2018-06-08 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 48,820,600 |
| 2018-06-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 53,795,400 |
| 2018-06-06 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 39,013,300 |
| 2018-06-05 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 60,960,700 |
| 2018-06-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 47,201,900 |
| 2018-06-01 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 41,255,200 |
| 2018-05-31 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 47,136,000 |
| 2018-05-30 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 70,623,000 |
| 2018-05-29 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 47,254,200 |
| 2018-05-28 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 35,469,700 |
| 2018-05-25 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 44,331,600 |
| 2018-05-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 41,705,080 |
| 2018-05-23 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 49,532,100 |
| 2018-05-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 46,417,400 |
| 2018-05-21 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 62,659,480 |
| 2018-05-18 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 61,604,720 |
| 2018-05-17 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 54,304,500 |
| 2018-05-16 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 62,261,300 |
| 2018-05-15 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 99,773,900 |
| 2018-05-14 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 79,907,540 |
| 2018-05-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 52,295,300 |
| 2018-05-10 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 57,932,200 |
| 2018-05-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 52,955,480 |
| 2018-05-08 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 159,572,630 |
| 2018-05-07 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 116,973,050 |
| 2018-05-04 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 17,506,840 |
| 2018-05-03 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 33,348,270 |
| 2018-05-02 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 24,586,860 |
| 2018-05-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-04-30 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-04-27 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 92,681,810 |
China Southern Fund Management Company Ltd (512160) News Headlines
Recent China Southern Fund Management Company Ltd (512160) News
Similar Companies to China Southern Fund Management Company Ltd (512160) 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 | -- | -- | -- |