Guotai Asset Management Company Ltd (512290) Exchange: SHG
Data as of July 11, 2025
$0.95 ($0.00) 0.32%
Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.95 |
| Previous Close | $0.95 |
| High | $0.95 |
| Low | $0.95 |
| Adjusted Open | $0.95 |
| Previous Adjusted Close | $0.95 |
| Adjusted High | $0.95 |
| Adjusted Low | $0.95 |
About Guotai Asset Management Company Ltd (512290)
Guotai Asset Management Co Ltd
Invest in Guotai Asset Management Company Ltd (512290)
Historical Stock Data for Guotai Asset Management Company Ltd (512290)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 35,636,210 |
| 2025-06-19 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 60,136,220 |
| 2025-06-18 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 47,083,630 |
| 2025-06-17 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 85,837,900 |
| 2025-06-13 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 80,348,700 |
| 2025-06-12 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 116,306,700 |
| 2025-06-11 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 47,593,000 |
| 2025-06-10 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 102,347,130 |
| 2025-06-09 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 108,365,300 |
| 2025-06-06 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 51,008,000 |
| 2025-06-05 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 77,161,380 |
| 2025-06-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 78,695,430 |
| 2025-06-03 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 85,224,080 |
| 2025-05-30 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 86,862,490 |
| 2025-05-29 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 104,418,900 |
| 2025-05-28 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 38,925,400 |
| 2025-05-27 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 61,196,900 |
| 2025-05-26 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 60,603,900 |
| 2025-05-23 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 106,606,800 |
| 2025-05-22 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 51,891,800 |
| 2025-05-21 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 82,931,700 |
| 2025-05-20 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 60,154,700 |
| 2025-05-19 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 39,556,700 |
| 2025-05-16 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 40,316,200 |
| 2025-05-15 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 53,417,800 |
| 2025-05-14 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 67,846,500 |
| 2025-05-13 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 83,989,700 |
| 2025-05-12 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 59,889,570 |
| 2025-05-09 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 40,180,400 |
| 2025-05-08 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 37,118,300 |
| 2025-05-07 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 62,005,700 |
| 2025-05-06 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 51,025,000 |
| 2025-04-30 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 55,810,900 |
| 2025-04-29 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 51,900,900 |
| 2025-04-28 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 41,937,400 |
| 2025-04-25 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 51,986,100 |
| 2025-04-24 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 48,646,600 |
| 2025-04-23 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 43,019,800 |
| 2025-04-22 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 74,342,000 |
| 2025-04-21 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 60,346,270 |
| 2025-04-18 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 55,049,700 |
| 2025-04-17 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 57,775,400 |
| 2025-04-16 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 77,710,600 |
| 2025-04-15 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 73,362,700 |
| 2025-04-14 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 83,445,700 |
| 2025-04-11 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 102,670,200 |
| 2025-04-10 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 140,135,300 |
| 2025-04-09 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 140,854,700 |
| 2025-04-08 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 144,819,700 |
| 2025-04-07 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 179,881,600 |
| 2025-04-03 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 104,081,500 |
| 2025-04-02 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 80,419,500 |
| 2025-04-01 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 180,448,300 |
| 2025-03-31 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 79,830,500 |
| 2025-03-28 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 96,893,800 |
| 2025-03-27 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 110,414,900 |
| 2025-03-26 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 49,537,500 |
| 2025-03-25 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 46,262,500 |
| 2025-03-24 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 92,396,300 |
| 2025-03-21 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 95,327,800 |
| 2025-03-20 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 70,052,700 |
| 2025-03-19 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 70,744,300 |
| 2025-03-18 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 201,191,400 |
| 2025-03-17 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 98,789,000 |
| 2025-03-14 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 118,873,000 |
| 2025-03-13 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 63,723,100 |
| 2025-03-12 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 69,595,800 |
| 2025-03-11 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 47,882,200 |
| 2025-03-10 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 69,180,100 |
| 2025-03-07 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 72,945,100 |
| 2025-03-06 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 92,017,600 |
| 2025-03-05 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 56,524,200 |
| 2025-03-04 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 65,444,700 |
| 2025-03-03 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 77,131,600 |
| 2025-02-28 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 108,726,600 |
| 2025-02-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 86,689,300 |
| 2025-02-26 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 77,128,600 |
| 2025-02-25 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 73,571,200 |
| 2025-02-24 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 148,525,980 |
| 2025-02-20 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 115,961,000 |
| 2025-02-19 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 78,034,200 |
| 2025-02-18 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 78,466,700 |
| 2025-02-17 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 144,516,900 |
| 2025-02-14 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 146,730,870 |
| 2025-02-13 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 65,758,100 |
| 2025-02-12 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 51,789,400 |
| 2025-02-11 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 66,281,800 |
| 2025-02-10 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 99,659,600 |
| 2025-02-07 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 144,004,060 |
| 2025-02-06 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 85,180,200 |
| 2025-02-05 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 65,367,700 |
| 2025-01-27 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 56,693,300 |
| 2025-01-24 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 61,301,100 |
| 2025-01-23 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 75,899,750 |
| 2025-01-22 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 60,904,400 |
| 2025-01-21 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 53,085,100 |
| 2025-01-20 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 86,603,600 |
| 2025-01-17 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 52,211,000 |
| 2025-01-16 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 56,631,000 |
| 2025-01-15 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 56,851,400 |
| 2025-01-14 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 94,534,200 |
| 2025-01-13 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 55,813,400 |
| 2025-01-09 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 50,272,480 |
| 2025-01-08 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 101,010,600 |
| 2025-01-07 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 120,509,200 |
| 2025-01-06 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 69,755,800 |
| 2025-01-03 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 80,390,500 |
| 2025-01-02 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 161,762,630 |
| 2024-12-31 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 88,490,000 |
| 2024-12-30 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 67,306,000 |
| 2024-12-27 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 83,900,000 |
| 2024-12-26 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 68,280,600 |
| 2024-12-25 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 67,120,300 |
| 2024-12-24 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 61,453,000 |
| 2024-12-23 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 71,460,500 |
| 2024-12-20 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 62,864,100 |
| 2024-12-19 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 92,052,400 |
| 2024-12-18 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 51,141,610 |
| 2024-12-17 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 65,628,700 |
| 2024-12-16 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 91,774,100 |
| 2024-12-13 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 100,692,200 |
| 2024-12-12 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 82,498,230 |
| 2024-12-11 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 69,192,930 |
| 2024-12-10 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 127,591,200 |
| 2024-12-09 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 123,095,900 |
| 2024-12-06 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 148,678,290 |
| 2024-12-05 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 63,832,300 |
| 2024-12-04 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 64,060,290 |
| 2024-12-03 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 65,395,800 |
| 2024-12-02 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 88,073,800 |
| 2024-11-29 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 123,620,500 |
| 2024-11-28 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 81,622,100 |
| 2024-11-27 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 95,255,300 |
| 2024-11-26 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 74,709,930 |
| 2024-11-25 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 102,573,630 |
| 2024-11-22 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 123,492,700 |
| 2024-11-21 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 61,022,800 |
| 2024-11-20 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 140,565,300 |
| 2024-11-19 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 87,760,300 |
| 2024-11-18 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 97,286,900 |
| 2024-11-15 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 132,660,400 |
| 2024-11-14 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 144,985,200 |
| 2024-11-13 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 153,016,200 |
| 2024-11-12 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 277,363,200 |
| 2024-11-11 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 204,113,500 |
| 2024-11-08 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 171,674,300 |
| 2024-11-07 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 184,026,000 |
| 2024-11-06 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 181,689,900 |
| 2024-11-05 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 177,621,850 |
| 2024-11-04 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 77,393,100 |
| 2024-11-01 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 104,013,300 |
| 2024-10-31 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 110,420,700 |
| 2024-10-30 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 144,265,600 |
| 2024-10-29 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 141,383,500 |
| 2024-10-28 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 157,832,300 |
| 2024-10-25 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 216,359,700 |
| 2024-10-24 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 144,538,200 |
| 2024-10-23 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 161,173,500 |
| 2024-10-22 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 112,373,100 |
| 2024-10-21 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 185,337,000 |
| 2024-10-18 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 201,782,120 |
| 2024-10-17 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 77,034,800 |
| 2024-10-16 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 81,828,440 |
| 2024-10-15 | $0.97 | $0.98 | $0.94 | $0.94 | $0.94 | 106,659,800 |
| 2024-10-14 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 95,100,400 |
| 2024-10-11 | $1.01 | $1.01 | $0.95 | $0.96 | $0.96 | 153,835,300 |
| 2024-10-10 | $1.03 | $1.06 | $1.00 | $1.02 | $1.02 | 141,712,900 |
| 2024-10-09 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 265,535,200 |
| 2024-10-08 | $1.10 | $1.10 | $1.04 | $1.10 | $1.10 | 349,808,530 |
| 2024-09-30 | $0.96 | $1.00 | $0.95 | $1.00 | $1.00 | 307,280,330 |
| 2024-09-27 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 126,472,570 |
| 2024-09-26 | $0.82 | $0.85 | $0.81 | $0.85 | $0.85 | 135,573,200 |
| 2024-09-25 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 142,871,820 |
| 2024-09-24 | $0.79 | $0.81 | $0.78 | $0.81 | $0.81 | 128,609,520 |
| 2024-09-23 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 72,877,040 |
| 2024-09-20 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 76,919,800 |
| 2024-09-19 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 63,715,600 |
| 2024-09-18 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 35,899,100 |
| 2024-09-13 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 33,467,500 |
| 2024-09-12 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 34,853,400 |
| 2024-09-11 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 36,102,550 |
| 2024-09-10 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 56,417,900 |
| 2024-09-09 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 39,047,600 |
| 2024-09-06 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 40,927,100 |
| 2024-09-05 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 44,842,600 |
| 2024-09-04 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 42,832,560 |
| 2024-09-03 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 36,728,100 |
| 2024-09-02 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 58,663,600 |
| 2024-08-30 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 84,181,000 |
| 2024-08-29 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 55,261,800 |
| 2024-08-28 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 40,396,000 |
| 2024-08-27 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 35,096,400 |
| 2024-08-26 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 39,102,700 |
| 2024-08-23 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 57,217,900 |
| 2024-08-22 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 43,420,300 |
| 2024-08-21 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 35,464,400 |
| 2024-08-20 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 59,810,100 |
| 2024-08-19 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 52,036,300 |
| 2024-08-16 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 48,731,700 |
| 2024-08-15 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 47,229,100 |
| 2024-08-14 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 49,140,800 |
| 2024-08-13 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 68,951,600 |
| 2024-08-12 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 60,959,800 |
| 2024-08-09 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 56,657,300 |
| 2024-08-08 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 40,035,900 |
| 2024-08-07 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 46,299,700 |
| 2024-08-06 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 62,733,600 |
| 2024-08-05 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 73,659,500 |
| 2024-08-02 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 85,930,400 |
| 2024-08-01 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 62,274,600 |
| 2024-07-31 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 125,974,500 |
| 2024-07-30 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 56,084,500 |
| 2024-07-29 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 60,923,600 |
| 2024-07-26 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 56,267,000 |
| 2024-07-25 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 35,129,100 |
| 2024-07-24 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 56,244,800 |
| 2024-07-23 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 68,634,000 |
| 2024-07-22 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 49,562,200 |
| 2024-07-19 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 48,045,700 |
| 2024-07-18 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 85,938,800 |
| 2024-07-17 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 93,285,300 |
| 2024-07-16 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 35,572,200 |
| 2024-07-15 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 39,037,100 |
| 2024-07-12 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 46,384,400 |
| 2024-07-11 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 76,803,000 |
| 2024-07-10 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 47,349,130 |
| 2024-07-09 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 74,997,000 |
| 2024-07-08 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 63,626,600 |
| 2024-07-05 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 97,191,300 |
| 2024-07-04 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 61,783,500 |
| 2024-07-03 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 63,845,500 |
| 2024-07-02 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 65,826,200 |
| 2024-07-01 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 73,003,000 |
| 2024-06-28 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 74,780,600 |
| 2024-06-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 61,823,000 |
| 2024-06-26 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 66,479,800 |
| 2024-06-25 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 83,872,900 |
| 2024-06-24 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 73,203,200 |
| 2024-06-21 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 63,169,400 |
| 2024-06-20 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 66,489,300 |
| 2024-06-19 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 52,587,500 |
| 2024-06-18 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 85,855,900 |
| 2024-06-17 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 44,273,500 |
| 2024-06-14 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 83,155,810 |
| 2024-06-13 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 50,568,400 |
| 2024-06-12 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 64,991,600 |
| 2024-06-11 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 51,117,100 |
| 2024-06-07 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 60,816,300 |
| 2024-06-06 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 62,725,000 |
| 2024-06-05 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 94,962,290 |
| 2024-06-04 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 70,946,500 |
| 2024-06-03 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 62,789,000 |
| 2024-05-31 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 68,303,600 |
| 2024-05-30 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 52,749,000 |
| 2024-05-29 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 93,864,500 |
| 2024-05-28 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 50,913,900 |
| 2024-05-27 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 75,323,600 |
| 2024-05-24 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 62,051,400 |
| 2024-05-23 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 55,919,300 |
| 2024-05-22 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 54,524,800 |
| 2024-05-21 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 58,801,140 |
| 2024-05-20 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 74,141,840 |
| 2024-05-17 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 58,099,300 |
| 2024-05-16 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 47,090,300 |
| 2024-05-15 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 52,999,150 |
| 2024-05-14 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 74,340,500 |
| 2024-05-13 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 67,286,300 |
| 2024-05-10 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 57,877,200 |
| 2024-05-09 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 77,619,900 |
| 2024-05-08 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 67,186,000 |
| 2024-05-07 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 59,999,100 |
| 2024-05-06 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 119,131,700 |
| 2024-04-30 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 65,933,100 |
| 2024-04-29 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 111,742,900 |
| 2024-04-26 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 113,786,600 |
| 2024-04-25 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 188,394,500 |
| 2024-04-24 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 79,114,700 |
| 2024-04-23 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 100,650,480 |
| 2024-04-22 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 55,751,980 |
| 2024-04-19 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 58,828,200 |
| 2024-04-18 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 80,752,700 |
| 2024-04-17 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 230,540,600 |
| 2024-04-16 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 61,838,000 |
| 2024-04-15 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 66,969,300 |
| 2024-04-12 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 49,571,300 |
| 2024-04-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 64,229,800 |
| 2024-04-10 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 48,239,400 |
| 2024-04-09 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 179,632,100 |
| 2024-04-08 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 80,591,270 |
| 2024-04-03 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 70,070,900 |
| 2024-04-02 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 58,332,400 |
| 2024-04-01 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 94,758,400 |
| 2024-03-29 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 63,630,900 |
| 2024-03-28 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 92,505,800 |
| 2024-03-27 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 56,856,900 |
| 2024-03-26 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 64,910,700 |
| 2024-03-25 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 59,735,400 |
| 2024-03-22 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 75,550,900 |
| 2024-03-21 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 60,654,780 |
| 2024-03-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 57,606,300 |
| 2024-03-19 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 58,916,200 |
| 2024-03-18 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 72,380,010 |
| 2024-03-15 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 74,549,440 |
| 2024-03-14 | $1.08 | $1.09 | $1.04 | $1.04 | $1.04 | 166,548,700 |
| 2024-03-13 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 64,463,990 |
| 2024-03-12 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 89,484,800 |
| 2024-03-11 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 144,053,360 |
| 2024-03-08 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 82,989,490 |
| 2024-03-07 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 149,773,240 |
| 2024-03-06 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 63,845,700 |
| 2024-03-05 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 70,036,450 |
| 2024-03-04 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 128,604,200 |
| 2024-03-01 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 64,316,900 |
| 2024-02-29 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 72,726,000 |
| 2024-02-28 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 99,095,800 |
| 2024-02-27 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 61,760,400 |
| 2024-02-26 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 56,344,100 |
| 2024-02-23 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 57,149,500 |
| 2024-02-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 48,511,300 |
| 2024-02-21 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 92,543,900 |
| 2024-02-20 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 75,658,060 |
| 2024-02-19 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 106,894,700 |
| 2024-02-08 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 125,582,960 |
| 2024-02-07 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 134,141,000 |
| 2024-02-06 | $0.90 | $0.98 | $0.89 | $0.98 | $0.98 | 173,747,820 |
| 2024-02-05 | $0.88 | $0.92 | $0.86 | $0.91 | $0.91 | 127,463,920 |
| 2024-02-02 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 105,215,000 |
| 2024-02-01 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 188,183,500 |
| 2024-01-31 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 80,992,000 |
| 2024-01-30 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 86,489,550 |
| 2024-01-29 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 131,412,670 |
| 2024-01-26 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 198,232,630 |
| 2024-01-25 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 81,938,400 |
| 2024-01-24 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 79,283,400 |
| 2024-01-23 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 93,138,300 |
| 2024-01-22 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 83,533,200 |
| 2024-01-19 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 61,715,920 |
| 2024-01-18 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 94,843,400 |
| 2024-01-17 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 72,801,100 |
| 2024-01-16 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 75,197,300 |
| 2024-01-15 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 45,360,000 |
| 2024-01-12 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 62,016,180 |
| 2024-01-11 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 52,154,070 |
| 2024-01-10 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 58,311,500 |
| 2024-01-09 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 60,949,000 |
| 2024-01-08 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 50,744,800 |
| 2024-01-05 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 69,169,800 |
| 2024-01-04 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 79,060,500 |
| 2024-01-03 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 56,150,900 |
| 2024-01-02 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 66,883,990 |
| 2024-01-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-12-29 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 117,426,840 |
| 2023-12-28 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 114,521,500 |
| 2023-12-27 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 56,338,200 |
| 2023-12-26 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 50,970,500 |
| 2023-12-25 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 40,403,200 |
| 2023-12-22 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 59,968,000 |
| 2023-12-21 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 69,427,200 |
| 2023-12-20 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 51,836,800 |
| 2023-12-19 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 62,350,500 |
| 2023-12-18 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 65,945,900 |
| 2023-12-15 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 94,078,400 |
| 2023-12-14 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 62,212,930 |
| 2023-12-13 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 117,145,800 |
| 2023-12-12 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 59,683,830 |
| 2023-12-11 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 77,802,410 |
| 2023-12-08 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 66,432,400 |
| 2023-12-07 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 72,375,600 |
| 2023-12-06 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 70,997,800 |
| 2023-12-05 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 131,069,600 |
| 2023-12-04 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 191,420,530 |
| 2023-12-01 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 92,949,800 |
| 2023-11-30 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 135,790,500 |
| 2023-11-29 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 69,594,500 |
| 2023-11-28 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 109,850,600 |
| 2023-11-27 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 74,626,700 |
| 2023-11-24 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 171,157,800 |
| 2023-11-23 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 65,890,000 |
| 2023-11-22 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 71,986,480 |
| 2023-11-21 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 102,473,700 |
| 2023-11-20 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 88,297,700 |
| 2023-11-17 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 73,964,200 |
| 2023-11-16 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 75,752,900 |
| 2023-11-15 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 80,165,730 |
| 2023-11-14 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 63,726,000 |
| 2023-11-13 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 154,754,500 |
| 2023-11-10 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 76,722,800 |
| 2023-11-09 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 84,442,130 |
| 2023-11-08 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 164,924,020 |
| 2023-11-07 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 86,718,100 |
| 2023-11-06 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 155,880,040 |
| 2023-11-03 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 96,923,500 |
| 2023-11-02 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 144,329,900 |
| 2023-11-01 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 121,990,600 |
| 2023-10-31 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 115,499,000 |
| 2023-10-30 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 188,334,400 |
| 2023-10-27 | $1.09 | $1.14 | $1.08 | $1.14 | $1.14 | 167,174,440 |
| 2023-10-26 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 67,723,500 |
| 2023-10-25 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 92,262,500 |
| 2023-10-24 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 91,825,900 |
| 2023-10-23 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 68,354,400 |
| 2023-10-20 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 76,628,100 |
| 2023-10-19 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 108,302,400 |
| 2023-10-18 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 79,706,500 |
| 2023-10-17 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 83,057,900 |
| 2023-10-16 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 117,763,000 |
| 2023-10-13 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 81,080,600 |
| 2023-10-12 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 85,621,600 |
| 2023-10-11 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 159,515,100 |
| 2023-10-10 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 221,977,600 |
| 2023-10-09 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 109,455,000 |
| 2023-09-28 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 88,792,300 |
| 2023-09-27 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 166,085,580 |
| 2023-09-26 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 70,746,100 |
| 2023-09-25 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 125,468,230 |
| 2023-09-22 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 89,069,000 |
| 2023-09-21 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 71,088,800 |
| 2023-09-20 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 68,830,300 |
| 2023-09-19 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 84,879,700 |
| 2023-09-18 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 114,835,400 |
| 2023-09-15 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 177,041,000 |
| 2023-09-14 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 71,758,000 |
| 2023-09-13 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 88,493,700 |
| 2023-09-12 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 68,379,300 |
| 2023-09-11 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 184,996,330 |
| 2023-09-08 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 84,488,100 |
| 2023-09-07 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 119,819,900 |
| 2023-09-06 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 138,537,000 |
| 2023-09-05 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 85,813,620 |
| 2023-09-04 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 101,426,500 |
| 2023-09-01 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 87,068,700 |
| 2023-08-31 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 85,906,500 |
| 2023-08-30 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 94,307,600 |
| 2023-08-29 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 148,313,430 |
| 2023-08-28 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 179,849,700 |
| 2023-08-25 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 112,548,700 |
| 2023-08-24 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 123,617,900 |
| 2023-08-23 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 91,080,300 |
| 2023-08-22 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | 153,901,300 |
| 2023-08-21 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 98,661,800 |
| 2023-08-18 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 126,740,600 |
| 2023-08-17 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 91,153,100 |
| 2023-08-16 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 136,956,000 |
| 2023-08-15 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 92,167,500 |
| 2023-08-14 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 108,271,200 |
| 2023-08-11 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 115,073,500 |
| 2023-08-10 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 107,203,900 |
| 2023-08-09 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 259,139,690 |
| 2023-08-08 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 209,737,000 |
| 2023-08-07 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 334,459,500 |
| 2023-08-04 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 194,443,500 |
| 2023-08-03 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 135,987,000 |
| 2023-08-02 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 304,949,080 |
| 2023-08-01 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 159,261,400 |
| 2023-07-31 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 312,128,900 |
| 2023-07-28 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 117,659,000 |
| 2023-07-27 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 108,300,800 |
| 2023-07-26 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 176,251,800 |
| 2023-07-25 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 115,465,900 |
| 2023-07-24 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 121,041,500 |
| 2023-07-21 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 102,706,100 |
| 2023-07-20 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 64,595,100 |
| 2023-07-19 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 58,330,100 |
| 2023-07-18 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 62,145,700 |
| 2023-07-17 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 70,648,500 |
| 2023-07-14 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 58,276,280 |
| 2023-07-13 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 110,687,420 |
| 2023-07-12 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 65,658,300 |
| 2023-07-11 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 71,331,900 |
| 2023-07-10 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 105,142,800 |
| 2023-07-07 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 64,266,900 |
| 2023-07-06 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 83,797,200 |
| 2023-07-05 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 72,752,000 |
| 2023-07-04 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 135,565,100 |
| 2023-07-03 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 90,276,200 |
| 2023-06-30 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 88,956,300 |
| 2023-06-29 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 72,499,800 |
| 2023-06-28 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 67,771,400 |
| 2023-06-27 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 81,728,000 |
| 2023-06-26 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 90,643,600 |
| 2023-06-21 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 107,675,000 |
| 2023-06-20 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 74,650,500 |
| 2023-06-19 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 71,667,570 |
| 2023-06-16 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 92,214,800 |
| 2023-06-15 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 116,546,700 |
| 2023-06-14 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 66,507,480 |
| 2023-06-13 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 60,319,400 |
| 2023-06-12 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 69,677,200 |
| 2023-06-09 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 81,511,500 |
| 2023-06-08 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 88,903,000 |
| 2023-06-07 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 115,331,600 |
| 2023-06-06 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 72,960,300 |
| 2023-06-05 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 68,296,600 |
| 2023-06-02 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 94,206,000 |
| 2023-06-01 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 90,049,100 |
| 2023-05-31 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 129,992,710 |
| 2023-05-30 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 117,053,500 |
| 2023-05-29 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 79,211,400 |
| 2023-05-26 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 76,016,700 |
| 2023-05-25 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 80,009,800 |
| 2023-05-24 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 95,896,400 |
| 2023-05-23 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 138,931,710 |
| 2023-05-22 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 98,280,800 |
| 2023-05-19 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 140,129,800 |
| 2023-05-18 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 97,424,170 |
| 2023-05-17 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 84,987,400 |
| 2023-05-16 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 122,210,460 |
| 2023-05-15 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 113,871,100 |
| 2023-05-12 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 95,526,100 |
| 2023-05-11 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 125,337,400 |
| 2023-05-10 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 116,523,570 |
| 2023-05-09 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 180,599,760 |
| 2023-05-08 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 197,601,480 |
| 2023-05-05 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 118,038,820 |
| 2023-05-04 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 114,727,290 |
| 2023-05-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-05-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-04-28 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 125,273,800 |
| 2023-04-27 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 120,523,520 |
| 2023-04-26 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 130,707,300 |
| 2023-04-25 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 394,415,360 |
| 2023-04-24 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 166,356,860 |
| 2023-04-21 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 174,509,130 |
| 2023-04-20 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 259,968,340 |
| 2023-04-19 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 164,742,310 |
| 2023-04-18 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 211,288,900 |
| 2023-04-17 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 189,574,700 |
| 2023-04-14 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 290,837,190 |
| 2023-04-13 | $1.25 | $1.28 | $1.23 | $1.27 | $1.27 | 343,763,960 |
| 2023-04-12 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 159,496,400 |
| 2023-04-11 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 149,869,000 |
| 2023-04-10 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 201,563,600 |
| 2023-04-07 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 402,021,050 |
| 2023-04-06 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 147,346,700 |
| 2023-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-04-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 137,239,200 |
| 2023-04-03 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 142,932,800 |
| 2023-03-31 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 89,252,600 |
| 2023-03-30 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 81,921,410 |
| 2023-03-29 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 113,462,300 |
| 2023-03-28 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 96,043,600 |
| 2023-03-27 | $1.20 | $1.23 | $1.19 | $1.22 | $1.22 | 151,901,100 |
| 2023-03-24 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 107,610,900 |
| 2023-03-23 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 115,656,300 |
| 2023-03-22 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 82,530,340 |
| 2023-03-21 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 150,208,200 |
| 2023-03-20 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 100,894,000 |
| 2023-03-17 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 141,208,100 |
| 2023-03-16 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 79,051,700 |
| 2023-03-15 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 84,676,300 |
| 2023-03-14 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 104,239,600 |
| 2023-03-13 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 86,370,500 |
| 2023-03-10 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 112,527,670 |
| 2023-03-09 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 86,118,100 |
| 2023-03-08 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 67,129,020 |
| 2023-03-07 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 116,109,210 |
| 2023-03-06 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 90,410,500 |
| 2023-03-03 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 97,248,580 |
| 2023-03-02 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 103,698,300 |
| 2023-03-01 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 108,216,300 |
| 2023-02-28 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 95,738,940 |
| 2023-02-27 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 63,959,000 |
| 2023-02-24 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 56,755,300 |
| 2023-02-23 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 98,497,600 |
| 2023-02-22 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 70,582,700 |
| 2023-02-21 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 74,435,900 |
| 2023-02-20 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 83,592,700 |
| 2023-02-17 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 95,141,300 |
| 2023-02-16 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 121,616,840 |
| 2023-02-15 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 65,911,330 |
| 2023-02-14 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 125,916,300 |
| 2023-02-13 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 114,590,600 |
| 2023-02-10 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 72,733,520 |
| 2023-02-09 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 114,538,100 |
| 2023-02-08 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 80,079,000 |
| 2023-02-07 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 82,880,900 |
| 2023-02-06 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 82,434,300 |
| 2023-02-03 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 315,226,330 |
| 2023-02-02 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 90,316,800 |
| 2023-02-01 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 99,915,340 |
| 2023-01-31 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 93,804,600 |
| 2023-01-30 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 93,018,550 |
| 2023-01-20 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 79,993,110 |
| 2023-01-19 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 89,971,610 |
| 2023-01-18 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 101,782,480 |
| 2023-01-17 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 105,259,730 |
| 2023-01-16 | $1.30 | $1.37 | $1.30 | $1.36 | $1.36 | 172,436,100 |
| 2023-01-13 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 128,475,170 |
| 2023-01-12 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 60,572,400 |
| 2023-01-11 | $1.28 | $1.30 | $1.27 | $1.28 | $1.28 | 61,568,720 |
| 2023-01-10 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 94,790,560 |
| 2023-01-09 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 68,584,470 |
| 2023-01-06 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 72,081,800 |
| 2023-01-05 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 140,698,300 |
| 2023-01-04 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 82,322,800 |
| 2023-01-03 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 103,679,620 |
| 2023-01-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-12-30 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 52,018,800 |
| 2022-12-29 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 144,825,600 |
| 2022-12-28 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 90,294,300 |
| 2022-12-27 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 58,678,200 |
| 2022-12-26 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 55,492,500 |
| 2022-12-23 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 91,233,200 |
| 2022-12-22 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 70,818,800 |
| 2022-12-21 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 56,873,400 |
| 2022-12-20 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 69,257,700 |
| 2022-12-19 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 107,432,760 |
| 2022-12-16 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 64,949,100 |
| 2022-12-15 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 65,023,100 |
| 2022-12-14 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 80,883,100 |
| 2022-12-13 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 110,975,600 |
| 2022-12-12 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 109,798,900 |
| 2022-12-09 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 116,223,000 |
| 2022-12-08 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 81,955,070 |
| 2022-12-07 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 112,579,700 |
| 2022-12-06 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 105,151,900 |
| 2022-12-05 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 124,533,080 |
| 2022-12-01 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 169,789,540 |
| 2022-11-30 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 105,575,900 |
| 2022-11-29 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 171,220,900 |
| 2022-11-28 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 126,589,900 |
| 2022-11-25 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 124,204,300 |
| 2022-11-24 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 114,278,860 |
| 2022-11-23 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 169,069,080 |
| 2022-11-22 | $1.32 | $1.34 | $1.28 | $1.29 | $1.29 | 169,093,750 |
| 2022-11-21 | $1.32 | $1.33 | $1.30 | $1.33 | $1.33 | 148,950,000 |
| 2022-11-18 | $1.30 | $1.34 | $1.30 | $1.33 | $1.33 | 218,077,040 |
| 2022-11-17 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 127,189,330 |
| 2022-11-16 | $1.30 | $1.33 | $1.29 | $1.30 | $1.30 | 184,586,250 |
| 2022-11-15 | $1.29 | $1.30 | $1.26 | $1.30 | $1.30 | 167,032,270 |
| 2022-11-14 | $1.25 | $1.30 | $1.24 | $1.29 | $1.29 | 240,006,310 |
| 2022-11-11 | $1.30 | $1.31 | $1.24 | $1.25 | $1.25 | 338,675,800 |
| 2022-11-10 | $1.26 | $1.28 | $1.26 | $1.26 | $1.26 | 130,623,000 |
| 2022-11-09 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 126,313,630 |
| 2022-11-08 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 145,055,400 |
| 2022-11-07 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 176,485,730 |
| 2022-11-04 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 230,105,200 |
| 2022-11-03 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 233,867,900 |
| 2022-11-02 | $1.25 | $1.32 | $1.25 | $1.29 | $1.29 | 341,692,470 |
| 2022-11-01 | $1.22 | $1.27 | $1.20 | $1.26 | $1.26 | 268,383,880 |
| 2022-10-31 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 148,733,000 |
| 2022-10-28 | $1.23 | $1.26 | $1.22 | $1.22 | $1.22 | 164,453,800 |
| 2022-10-27 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 195,030,200 |
| 2022-10-26 | $1.18 | $1.25 | $1.18 | $1.24 | $1.24 | 218,679,730 |
| 2022-10-25 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 142,394,540 |
| 2022-10-24 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 155,854,540 |
| 2022-10-21 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 113,231,400 |
| 2022-10-20 | $1.21 | $1.26 | $1.21 | $1.23 | $1.23 | 172,271,800 |
| 2022-10-19 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 122,727,110 |
| 2022-10-18 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 159,555,910 |
| 2022-10-17 | $1.22 | $1.26 | $1.22 | $1.23 | $1.23 | 255,828,600 |
| 2022-10-14 | $1.13 | $1.23 | $1.12 | $1.22 | $1.22 | 400,586,630 |
| 2022-10-13 | $1.08 | $1.12 | $1.07 | $1.11 | $1.11 | 135,362,900 |
| 2022-10-12 | $1.07 | $1.08 | $1.04 | $1.08 | $1.08 | 106,451,180 |
| 2022-10-11 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 79,879,100 |
| 2022-10-10 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 111,307,970 |
| 2022-09-30 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 164,769,720 |
| 2022-09-29 | $1.09 | $1.13 | $1.09 | $1.10 | $1.10 | 155,433,030 |
| 2022-09-28 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 101,400,710 |
| 2022-09-27 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 194,968,160 |
| 2022-09-26 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 99,422,270 |
| 2022-09-23 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 103,018,500 |
| 2022-09-22 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 98,966,690 |
| 2022-09-21 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 125,491,290 |
| 2022-09-20 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 78,887,700 |
| 2022-09-19 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 83,903,100 |
| 2022-09-16 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 129,986,100 |
| 2022-09-15 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 91,761,500 |
| 2022-09-14 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 89,061,260 |
| 2022-09-13 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 112,926,500 |
| 2022-09-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-09-09 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 161,421,300 |
| 2022-09-08 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 106,020,660 |
| 2022-09-07 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 113,971,900 |
| 2022-09-06 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 135,699,300 |
| 2022-09-05 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 113,105,500 |
| 2022-09-02 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 107,004,800 |
| 2022-09-01 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 121,265,250 |
| 2022-08-31 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 159,188,200 |
| 2022-08-30 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 122,096,160 |
| 2022-08-29 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 112,678,700 |
| 2022-08-26 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 121,473,550 |
| 2022-08-25 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 126,597,420 |
| 2022-08-24 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 126,803,700 |
| 2022-08-23 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 130,177,100 |
| 2022-08-22 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 109,696,100 |
| 2022-08-19 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 138,207,200 |
| 2022-08-18 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 126,843,190 |
| 2022-08-17 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 99,972,200 |
| 2022-08-16 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 115,386,300 |
| 2022-08-15 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 109,318,200 |
| 2022-08-12 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 175,582,800 |
| 2022-08-11 | $1.24 | $1.27 | $1.23 | $1.26 | $1.26 | 134,404,710 |
| 2022-08-10 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 120,128,100 |
| 2022-08-09 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 99,598,600 |
| 2022-08-08 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 82,351,900 |
| 2022-08-05 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 168,209,920 |
| 2022-08-04 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 117,315,820 |
| 2022-08-03 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 110,307,040 |
| 2022-08-02 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 143,512,900 |
| 2022-08-01 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 160,642,770 |
| 2022-07-29 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 172,684,900 |
| 2022-07-28 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 112,874,500 |
| 2022-07-27 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 155,300,600 |
| 2022-07-26 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 152,761,000 |
| 2022-07-25 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 77,542,740 |
| 2022-07-22 | $1.31 | $1.32 | $1.29 | $1.29 | $1.29 | 86,463,440 |
| 2022-07-21 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 122,686,400 |
| 2022-07-20 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 99,489,100 |
| 2022-07-19 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 113,477,300 |
| 2022-07-18 | $1.31 | $1.31 | $1.28 | $1.31 | $1.31 | 151,752,100 |
| 2022-07-15 | $1.34 | $1.35 | $1.31 | $1.31 | $1.31 | 95,608,900 |
| 2022-07-14 | $1.32 | $1.36 | $1.32 | $1.34 | $1.34 | 105,473,600 |
| 2022-07-13 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 104,611,900 |
| 2022-07-12 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 141,490,000 |
| 2022-07-11 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 108,037,580 |
| 2022-07-08 | $1.37 | $1.39 | $1.36 | $1.37 | $1.37 | 103,284,000 |
| 2022-07-07 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 143,117,700 |
| 2022-07-06 | $1.42 | $1.44 | $1.38 | $1.39 | $1.39 | 163,452,540 |
| 2022-07-05 | $1.43 | $1.44 | $1.39 | $1.43 | $1.43 | 254,070,200 |
| 2022-07-04 | $1.36 | $1.43 | $1.36 | $1.43 | $1.43 | 168,569,000 |
| 2022-07-01 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 91,323,240 |
| 2022-06-30 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 179,359,100 |
| 2022-06-29 | $1.33 | $1.36 | $1.32 | $1.34 | $1.34 | 144,185,140 |
| 2022-06-28 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 121,827,500 |
| 2022-06-27 | $1.32 | $1.35 | $1.31 | $1.33 | $1.33 | 166,821,310 |
| 2022-06-24 | $1.27 | $1.31 | $1.27 | $1.31 | $1.31 | 166,998,380 |
| 2022-06-23 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 117,660,400 |
| 2022-06-22 | $1.28 | $1.30 | $1.27 | $1.27 | $1.27 | 98,337,400 |
| 2022-06-21 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 158,516,700 |
| 2022-06-20 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 168,481,660 |
| 2022-06-17 | $1.24 | $1.29 | $1.23 | $1.28 | $1.28 | 142,225,120 |
| 2022-06-16 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 129,497,860 |
| 2022-06-15 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 130,982,930 |
| 2022-06-14 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 100,504,100 |
| 2022-06-13 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 99,985,700 |
| 2022-06-10 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 70,986,900 |
| 2022-06-09 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 88,209,400 |
| 2022-06-08 | $1.24 | $1.27 | $1.23 | $1.26 | $1.26 | 121,667,530 |
| 2022-06-07 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 131,200,600 |
| 2022-06-06 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 126,142,500 |
| 2022-06-02 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 88,631,400 |
| 2022-06-01 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 98,153,100 |
| 2022-05-31 | $1.19 | $1.21 | $1.17 | $1.20 | $1.20 | 106,907,100 |
| 2022-05-30 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 80,028,500 |
| 2022-05-27 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 91,202,000 |
| 2022-05-26 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 99,970,800 |
| 2022-05-25 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 61,472,300 |
| 2022-05-24 | $1.24 | $1.24 | $1.19 | $1.19 | $1.19 | 105,816,200 |
| 2022-05-23 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 80,740,800 |
| 2022-05-20 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 102,938,100 |
| 2022-05-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 72,754,400 |
| 2022-05-18 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 68,403,360 |
| 2022-05-17 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 74,782,340 |
| 2022-05-16 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 69,234,700 |
| 2022-05-13 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 49,776,400 |
| 2022-05-12 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 63,285,000 |
| 2022-05-11 | $1.24 | $1.28 | $1.24 | $1.26 | $1.26 | 76,067,100 |
| 2022-05-10 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 110,562,000 |
| 2022-05-09 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 45,035,100 |
| 2022-05-06 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 76,403,900 |
| 2022-05-05 | $1.24 | $1.26 | $1.23 | $1.25 | $1.25 | 51,993,360 |
| 2022-05-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-05-03 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-04-29 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 53,711,540 |
| 2022-04-28 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 48,003,900 |
| 2022-04-27 | $1.18 | $1.22 | $1.17 | $1.22 | $1.22 | 54,416,300 |
| 2022-04-26 | $1.18 | $1.22 | $1.17 | $1.19 | $1.19 | 63,131,200 |
| 2022-04-25 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 72,397,300 |
| 2022-04-22 | $1.25 | $1.26 | $1.22 | $1.24 | $1.24 | 70,513,600 |
| 2022-04-21 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 62,656,100 |
| 2022-04-20 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 79,653,900 |
| 2022-04-19 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 68,079,040 |
| 2022-04-18 | $1.34 | $1.36 | $1.33 | $1.35 | $1.35 | 52,696,200 |
| 2022-04-15 | $1.33 | $1.37 | $1.32 | $1.35 | $1.35 | 66,937,900 |
| 2022-04-14 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 64,857,000 |
| 2022-04-13 | $1.36 | $1.37 | $1.33 | $1.34 | $1.34 | 54,819,400 |
| 2022-04-12 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 95,877,800 |
| 2022-04-11 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 72,516,360 |
| 2022-04-08 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 55,135,500 |
| 2022-04-07 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 81,990,440 |
| 2022-04-06 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 57,308,640 |
| 2022-04-05 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2022-04-04 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2022-04-01 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 55,735,040 |
| 2022-03-31 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 53,052,040 |
| 2022-03-30 | $1.39 | $1.41 | $1.37 | $1.41 | $1.41 | 65,906,800 |
| 2022-03-29 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 59,150,220 |
| 2022-03-28 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 64,169,500 |
| 2022-03-25 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 75,300,300 |
| 2022-03-24 | $1.40 | $1.46 | $1.39 | $1.45 | $1.45 | 124,983,500 |
| 2022-03-23 | $1.39 | $1.42 | $1.38 | $1.42 | $1.42 | 70,161,000 |
| 2022-03-22 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 69,546,700 |
| 2022-03-21 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 89,362,800 |
| 2022-03-18 | $1.40 | $1.43 | $1.38 | $1.42 | $1.42 | 90,218,600 |
| 2022-03-17 | $1.36 | $1.43 | $1.36 | $1.40 | $1.40 | 117,203,400 |
| 2022-03-16 | $1.32 | $1.36 | $1.28 | $1.35 | $1.35 | 100,425,580 |
| 2022-03-15 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 77,974,430 |
| 2022-03-14 | $1.38 | $1.39 | $1.35 | $1.35 | $1.35 | 98,446,900 |
| 2022-03-11 | $1.30 | $1.36 | $1.29 | $1.36 | $1.36 | 82,299,800 |
| 2022-03-10 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 72,769,790 |
| 2022-03-09 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 70,992,290 |
| 2022-03-08 | $1.34 | $1.35 | $1.29 | $1.30 | $1.30 | 76,675,190 |
| 2022-03-07 | $1.38 | $1.38 | $1.34 | $1.35 | $1.35 | 61,976,020 |
| 2022-03-04 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 49,331,590 |
| 2022-03-03 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 41,822,990 |
| 2022-03-02 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 45,699,810 |
| 2022-03-01 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 45,783,540 |
| 2022-02-28 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 42,110,000 |
| 2022-02-25 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 86,114,230 |
| 2022-02-24 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 66,472,800 |
| 2022-02-23 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 47,498,300 |
| 2022-02-22 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 41,471,700 |
| 2022-02-21 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 53,083,200 |
| 2022-02-18 | $1.37 | $1.39 | $1.36 | $1.39 | $1.39 | 48,854,810 |
| 2022-02-17 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 56,732,200 |
| 2022-02-16 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 79,729,550 |
| 2022-02-15 | $1.31 | $1.37 | $1.31 | $1.37 | $1.37 | 152,819,000 |
| 2022-02-14 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 64,853,900 |
| 2022-02-11 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 94,714,900 |
| 2022-02-10 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 66,113,300 |
| 2022-02-09 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 81,389,700 |
| 2022-02-08 | $1.37 | $1.37 | $1.33 | $1.36 | $1.36 | 116,688,000 |
| 2022-02-07 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 60,618,000 |
| 2022-02-04 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2022-02-03 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2022-02-02 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2022-02-01 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2022-01-28 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 75,192,300 |
| 2022-01-27 | $1.39 | $1.39 | $1.36 | $1.37 | $1.37 | 89,883,100 |
| 2022-01-26 | $1.41 | $1.42 | $1.38 | $1.39 | $1.39 | 88,505,180 |
| 2022-01-25 | $1.43 | $1.44 | $1.41 | $1.41 | $1.41 | 87,041,700 |
| 2022-01-24 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 71,697,100 |
| 2022-01-21 | $1.49 | $1.50 | $1.44 | $1.45 | $1.45 | 101,401,600 |
| 2022-01-20 | $1.50 | $1.51 | $1.49 | $1.49 | $1.49 | 65,717,400 |
| 2022-01-19 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 115,936,930 |
| 2022-01-18 | $1.56 | $1.56 | $1.54 | $1.54 | $1.54 | 65,364,200 |
| 2022-01-17 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 58,380,500 |
| 2022-01-14 | $1.54 | $1.57 | $1.53 | $1.56 | $1.56 | 77,439,100 |
| 2022-01-13 | $1.58 | $1.58 | $1.54 | $1.54 | $1.54 | 83,490,200 |
| 2022-01-12 | $1.56 | $1.58 | $1.55 | $1.58 | $1.58 | 86,183,500 |
| 2022-01-11 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 75,337,900 |
| 2022-01-10 | $1.54 | $1.57 | $1.53 | $1.57 | $1.57 | 81,740,700 |
| 2022-01-07 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 60,961,600 |
| 2022-01-06 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 80,109,700 |
| 2022-01-05 | $1.55 | $1.56 | $1.54 | $1.54 | $1.54 | 74,729,400 |
| 2022-01-04 | $1.61 | $1.61 | $1.55 | $1.55 | $1.55 | 148,603,300 |
| 2022-01-03 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2021-12-31 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 76,021,400 |
| 2021-12-30 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 58,908,200 |
| 2021-12-29 | $1.61 | $1.62 | $1.59 | $1.60 | $1.60 | 66,632,500 |
| 2021-12-28 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 84,530,800 |
| 2021-12-27 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 72,781,000 |
| 2021-12-24 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 69,055,820 |
| 2021-12-23 | $1.60 | $1.61 | $1.58 | $1.59 | $1.59 | 83,511,900 |
| 2021-12-22 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 53,402,200 |
| 2021-12-21 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 56,596,900 |
| 2021-12-20 | $1.62 | $1.63 | $1.60 | $1.60 | $1.60 | 82,179,000 |
| 2021-12-17 | $1.64 | $1.65 | $1.62 | $1.62 | $1.62 | 85,723,200 |
| 2021-12-16 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 94,334,280 |
| 2021-12-15 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 130,704,500 |
| 2021-12-14 | $1.67 | $1.69 | $1.67 | $1.67 | $1.67 | 103,003,100 |
| 2021-12-13 | $1.68 | $1.69 | $1.66 | $1.67 | $1.67 | 111,757,800 |
| 2021-12-10 | $1.68 | $1.69 | $1.67 | $1.68 | $1.68 | 84,978,300 |
| 2021-12-09 | $1.66 | $1.70 | $1.65 | $1.69 | $1.69 | 161,862,960 |
| 2021-12-08 | $1.64 | $1.66 | $1.63 | $1.65 | $1.65 | 82,258,960 |
| 2021-12-07 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 82,879,040 |
| 2021-12-06 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 131,671,200 |
| 2021-12-03 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 100,141,200 |
| 2021-12-02 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 117,807,400 |
| 2021-12-01 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 86,583,300 |
| 2021-11-30 | $1.70 | $1.71 | $1.68 | $1.71 | $1.71 | 135,729,000 |
| 2021-11-29 | $1.75 | $1.77 | $1.71 | $1.71 | $1.71 | 165,176,700 |
| 2021-11-26 | $1.71 | $1.73 | $1.70 | $1.71 | $1.71 | 107,137,670 |
| 2021-11-25 | $1.68 | $1.71 | $1.67 | $1.71 | $1.71 | 129,648,370 |
| 2021-11-24 | $1.66 | $1.68 | $1.65 | $1.68 | $1.68 | 106,590,000 |
| 2021-11-23 | $1.66 | $1.67 | $1.65 | $1.66 | $1.66 | 80,359,500 |
| 2021-11-22 | $1.67 | $1.68 | $1.65 | $1.65 | $1.65 | 100,667,900 |
| 2021-11-19 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 49,465,530 |
| 2021-11-18 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 85,348,800 |
| 2021-11-17 | $1.69 | $1.72 | $1.69 | $1.70 | $1.70 | 85,367,400 |
| 2021-11-16 | $1.66 | $1.71 | $1.66 | $1.70 | $1.70 | 152,591,900 |
| 2021-11-15 | $1.61 | $1.66 | $1.61 | $1.66 | $1.66 | 123,021,390 |
| 2021-11-12 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 70,147,000 |
| 2021-11-11 | $1.63 | $1.64 | $1.62 | $1.62 | $1.62 | 113,396,100 |
| 2021-11-10 | $1.58 | $1.65 | $1.56 | $1.64 | $1.64 | 167,837,200 |
| 2021-11-09 | $1.58 | $1.59 | $1.58 | $1.58 | $1.58 | 58,307,700 |
| 2021-11-08 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 134,891,780 |
| 2021-11-05 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 56,733,200 |
| 2021-11-04 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 58,249,800 |
| 2021-11-03 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 77,080,600 |
| 2021-11-02 | $1.63 | $1.64 | $1.59 | $1.59 | $1.59 | 127,775,600 |
| 2021-11-01 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 84,618,770 |
| 2021-10-29 | $1.64 | $1.66 | $1.61 | $1.66 | $1.66 | 89,493,500 |
| 2021-10-28 | $1.64 | $1.66 | $1.64 | $1.64 | $1.64 | 70,801,600 |
| 2021-10-27 | $1.69 | $1.69 | $1.64 | $1.65 | $1.65 | 115,886,500 |
| 2021-10-26 | $1.71 | $1.71 | $1.69 | $1.69 | $1.69 | 80,515,200 |
| 2021-10-25 | $1.72 | $1.72 | $1.70 | $1.71 | $1.71 | 65,063,200 |
| 2021-10-22 | $1.69 | $1.72 | $1.69 | $1.71 | $1.71 | 90,440,900 |
| 2021-10-21 | $1.70 | $1.71 | $1.69 | $1.69 | $1.69 | 53,499,600 |
| 2021-10-20 | $1.70 | $1.71 | $1.67 | $1.70 | $1.70 | 74,335,200 |
| 2021-10-19 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 81,672,700 |
| 2021-10-18 | $1.71 | $1.71 | $1.66 | $1.67 | $1.67 | 113,870,700 |
| 2021-10-15 | $1.72 | $1.72 | $1.70 | $1.71 | $1.71 | 72,017,500 |
| 2021-10-14 | $1.73 | $1.74 | $1.72 | $1.73 | $1.73 | 47,520,000 |
| 2021-10-13 | $1.70 | $1.74 | $1.69 | $1.73 | $1.73 | 68,720,970 |
| 2021-10-12 | $1.71 | $1.73 | $1.69 | $1.70 | $1.70 | 100,640,500 |
| 2021-10-11 | $1.75 | $1.77 | $1.71 | $1.71 | $1.71 | 111,953,400 |
| 2021-10-08 | $1.73 | $1.75 | $1.72 | $1.74 | $1.74 | 55,688,900 |
| 2021-10-07 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2021-10-06 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2021-09-30 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 49,937,200 |
| 2021-09-29 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 86,372,400 |
| 2021-09-28 | $1.77 | $1.78 | $1.74 | $1.76 | $1.76 | 49,825,200 |
| 2021-09-27 | $1.77 | $1.80 | $1.76 | $1.77 | $1.77 | 78,242,600 |
| 2021-09-24 | $1.76 | $1.78 | $1.75 | $1.77 | $1.77 | 69,395,200 |
| 2021-09-23 | $1.76 | $1.78 | $1.75 | $1.76 | $1.76 | 47,406,100 |
| 2021-09-22 | $1.75 | $1.78 | $1.74 | $1.76 | $1.76 | 51,237,200 |
| 2021-09-21 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2021-09-20 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2021-09-17 | $1.72 | $1.77 | $1.70 | $1.76 | $1.76 | 88,804,500 |
| 2021-09-16 | $1.72 | $1.73 | $1.71 | $1.71 | $1.71 | 50,112,100 |
| 2021-09-15 | $1.75 | $1.76 | $1.72 | $1.72 | $1.72 | 53,152,500 |
| 2021-09-14 | $1.76 | $1.78 | $1.75 | $1.76 | $1.76 | 58,034,100 |
| 2021-09-13 | $1.77 | $1.79 | $1.75 | $1.75 | $1.75 | 74,092,400 |
| 2021-09-10 | $1.77 | $1.78 | $1.75 | $1.76 | $1.76 | 62,876,500 |
| 2021-09-09 | $1.78 | $1.79 | $1.77 | $1.78 | $1.78 | 44,738,800 |
| 2021-09-08 | $1.80 | $1.80 | $1.78 | $1.78 | $1.78 | 47,251,400 |
| 2021-09-07 | $1.80 | $1.80 | $1.78 | $1.80 | $1.80 | 64,623,790 |
| 2021-09-06 | $1.73 | $1.80 | $1.73 | $1.80 | $1.80 | 104,147,890 |
| 2021-09-03 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 47,826,500 |
| 2021-09-02 | $1.76 | $1.76 | $1.71 | $1.72 | $1.72 | 71,501,300 |
| 2021-09-01 | $1.74 | $1.78 | $1.72 | $1.76 | $1.76 | 63,885,700 |
| 2021-08-31 | $1.77 | $1.78 | $1.74 | $1.74 | $1.74 | 51,569,900 |
| 2021-08-30 | $1.78 | $1.79 | $1.77 | $1.77 | $1.77 | 49,195,200 |
| 2021-08-27 | $1.80 | $1.82 | $1.78 | $1.78 | $1.78 | 64,594,000 |
| 2021-08-26 | $1.85 | $1.85 | $1.79 | $1.81 | $1.81 | 73,435,500 |
| 2021-08-25 | $1.85 | $1.86 | $1.83 | $1.85 | $1.85 | 61,273,100 |
| 2021-08-24 | $1.84 | $1.85 | $1.82 | $1.85 | $1.85 | 51,277,300 |
| 2021-08-23 | $1.81 | $1.84 | $1.79 | $1.83 | $1.83 | 75,547,200 |
| 2021-08-20 | $1.86 | $1.86 | $1.79 | $1.81 | $1.81 | 88,437,800 |
| 2021-08-19 | $1.86 | $1.89 | $1.85 | $1.87 | $1.87 | 52,784,500 |
| 2021-08-18 | $1.85 | $1.87 | $1.84 | $1.86 | $1.86 | 44,941,900 |
| 2021-08-17 | $1.90 | $1.90 | $1.84 | $1.84 | $1.84 | 75,925,900 |
| 2021-08-16 | $1.89 | $1.92 | $1.89 | $1.90 | $1.90 | 40,462,800 |
| 2021-08-13 | $1.90 | $1.92 | $1.89 | $1.90 | $1.90 | 72,916,700 |
| 2021-08-12 | $1.92 | $1.93 | $1.90 | $1.91 | $1.91 | 59,554,500 |
| 2021-08-11 | $1.97 | $1.97 | $1.93 | $1.93 | $1.93 | 97,295,900 |
| 2021-08-10 | $1.96 | $1.97 | $1.94 | $1.97 | $1.97 | 61,551,100 |
| 2021-08-09 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 60,238,680 |
| 2021-08-06 | $2.01 | $2.01 | $1.93 | $1.94 | $1.94 | 124,385,780 |
| 2021-08-05 | $2.03 | $2.05 | $2.01 | $2.01 | $2.01 | 100,109,510 |
| 2021-08-04 | $2.04 | $2.04 | $1.99 | $2.03 | $2.03 | 123,247,400 |
| 2021-08-03 | $1.94 | $2.04 | $1.94 | $2.04 | $2.04 | 198,940,500 |
| 2021-08-02 | $1.92 | $1.95 | $1.88 | $1.95 | $1.95 | 103,878,300 |
| 2021-07-30 | $1.88 | $1.91 | $1.84 | $1.90 | $1.90 | 103,684,200 |
| 2021-07-29 | $1.86 | $1.89 | $1.86 | $1.89 | $1.89 | 63,907,200 |
| 2021-07-28 | $1.80 | $1.85 | $1.78 | $1.85 | $1.85 | 78,314,000 |
| 2021-07-27 | $1.84 | $1.86 | $1.80 | $1.81 | $1.81 | 65,531,000 |
| 2021-07-26 | $1.92 | $1.92 | $1.81 | $1.84 | $1.84 | 103,756,900 |
| 2021-07-23 | $1.98 | $1.98 | $1.92 | $1.93 | $1.93 | 114,296,800 |
| 2021-07-22 | $2.04 | $2.04 | $1.98 | $1.99 | $1.99 | 85,186,800 |
| 2021-07-21 | $2.02 | $2.04 | $2.00 | $2.03 | $2.03 | 67,297,100 |
| 2021-07-20 | $1.99 | $2.03 | $1.99 | $2.01 | $2.01 | 77,632,300 |
| 2021-07-19 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 50,264,100 |
| 2021-07-16 | $1.99 | $1.99 | $1.97 | $1.97 | $1.97 | 39,888,800 |
| 2021-07-15 | $2.00 | $2.00 | $1.96 | $1.99 | $1.99 | 54,657,300 |
| 2021-07-14 | $1.99 | $2.02 | $1.97 | $2.00 | $2.00 | 63,243,610 |
| 2021-07-13 | $1.98 | $2.01 | $1.97 | $1.99 | $1.99 | 49,275,600 |
| 2021-07-12 | $1.94 | $1.99 | $1.92 | $1.99 | $1.99 | 62,826,900 |
| 2021-07-09 | $1.93 | $1.94 | $1.90 | $1.93 | $1.93 | 40,943,600 |
| 2021-07-08 | $1.96 | $1.96 | $1.93 | $1.93 | $1.93 | 59,350,180 |
| 2021-07-07 | $1.92 | $1.96 | $1.91 | $1.95 | $1.95 | 61,963,050 |
| 2021-07-06 | $1.97 | $1.97 | $1.90 | $1.92 | $1.92 | 75,328,800 |
| 2021-07-05 | $1.97 | $1.98 | $1.95 | $1.97 | $1.97 | 45,507,900 |
| 2021-07-02 | $2.02 | $2.02 | $1.97 | $1.97 | $1.97 | 57,040,500 |
| 2021-07-01 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 89,241,600 |
| 2021-06-30 | $2.00 | $2.01 | $1.99 | $2.00 | $2.00 | 61,014,100 |
| 2021-06-29 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 44,543,400 |
| 2021-06-28 | $1.99 | $2.03 | $1.99 | $2.03 | $2.03 | 76,002,700 |
| 2021-06-25 | $1.96 | $1.99 | $1.95 | $1.99 | $1.99 | 53,096,300 |
| 2021-06-24 | $1.99 | $1.99 | $1.95 | $1.96 | $1.96 | 64,710,200 |
| 2021-06-23 | $1.98 | $2.00 | $1.97 | $1.99 | $1.99 | 52,421,900 |
| 2021-06-22 | $1.97 | $1.99 | $1.95 | $1.98 | $1.98 | 51,776,100 |
| 2021-06-21 | $1.94 | $1.97 | $1.93 | $1.97 | $1.97 | 57,319,640 |
| 2021-06-18 | $1.93 | $1.95 | $1.92 | $1.94 | $1.94 | 41,495,200 |
| 2021-06-17 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 40,258,880 |
| 2021-06-16 | $1.97 | $1.97 | $1.92 | $1.92 | $1.92 | 60,007,680 |
| 2021-06-15 | $2.01 | $2.01 | $1.97 | $1.98 | $1.98 | 51,731,900 |
| 2021-06-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2021-06-11 | $2.02 | $2.03 | $2.00 | $2.01 | $2.01 | 38,177,280 |
| 2021-06-10 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 71,099,200 |
| 2021-06-09 | $2.02 | $2.03 | $2.01 | $2.02 | $2.02 | 41,857,100 |
| 2021-06-08 | $2.06 | $2.06 | $2.01 | $2.02 | $2.02 | 58,372,400 |
| 2021-06-07 | $2.02 | $2.06 | $2.01 | $2.05 | $2.05 | 59,357,700 |
| 2021-06-04 | $2.00 | $2.03 | $1.99 | $2.02 | $2.02 | 48,204,400 |
| 2021-06-03 | $2.04 | $2.05 | $2.00 | $2.01 | $2.01 | 67,119,900 |
| 2021-06-02 | $2.10 | $2.11 | $2.05 | $2.05 | $2.05 | 67,161,000 |
| 2021-06-01 | $2.09 | $2.10 | $2.06 | $2.09 | $2.09 | 59,277,600 |
| 2021-05-31 | $2.04 | $2.10 | $2.04 | $2.09 | $2.09 | 116,438,800 |
| 2021-05-28 | $2.07 | $2.07 | $2.02 | $2.03 | $2.03 | 85,533,600 |
| 2021-05-27 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 60,452,800 |
| 2021-05-26 | $2.07 | $2.08 | $2.04 | $2.07 | $2.07 | 52,382,500 |
| 2021-05-25 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 82,735,550 |
| 2021-05-24 | $2.02 | $2.03 | $1.98 | $2.02 | $2.02 | 77,654,800 |
| 2021-05-21 | $2.09 | $2.09 | $2.03 | $2.03 | $2.03 | 73,172,750 |
| 2021-05-20 | $2.07 | $2.10 | $2.07 | $2.08 | $2.08 | 50,070,900 |
| 2021-05-19 | $2.08 | $2.09 | $2.06 | $2.08 | $2.08 | 46,695,700 |
| 2021-05-18 | $2.11 | $2.12 | $2.06 | $2.08 | $2.08 | 60,873,360 |
| 2021-05-17 | $2.12 | $2.15 | $2.11 | $2.11 | $2.11 | 82,870,690 |
| 2021-05-14 | $2.06 | $2.12 | $2.05 | $2.10 | $2.10 | 102,774,550 |
| 2021-05-13 | $2.01 | $2.07 | $2.00 | $2.05 | $2.05 | 86,771,500 |
| 2021-05-12 | $1.99 | $2.04 | $1.98 | $2.04 | $2.04 | 124,042,200 |
| 2021-05-11 | $1.97 | $2.00 | $1.95 | $1.99 | $1.99 | 53,148,600 |
| 2021-05-10 | $1.97 | $2.00 | $1.96 | $1.98 | $1.98 | 49,954,100 |
| 2021-05-07 | $2.01 | $2.03 | $1.94 | $1.94 | $1.94 | 64,928,600 |
| 2021-05-06 | $2.05 | $2.05 | $1.97 | $2.00 | $2.00 | 135,155,300 |
| 2021-05-05 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-05-04 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
| 2021-04-30 | $2.03 | $2.10 | $2.03 | $2.08 | $2.08 | 87,377,800 |
| 2021-04-29 | $2.05 | $2.06 | $2.01 | $2.03 | $2.03 | 63,659,400 |
| 2021-04-28 | $2.03 | $2.06 | $2.00 | $2.05 | $2.05 | 76,314,200 |
| 2021-04-27 | $1.98 | $2.03 | $1.97 | $2.03 | $2.03 | 63,874,000 |
| 2021-04-26 | $1.99 | $2.05 | $1.99 | $1.99 | $1.99 | 131,305,850 |
| 2021-04-23 | $1.96 | $1.99 | $1.95 | $1.97 | $1.97 | 68,287,100 |
| 2021-04-22 | $1.94 | $1.96 | $1.94 | $1.95 | $1.95 | 60,593,600 |
| 2021-04-21 | $1.90 | $1.95 | $1.89 | $1.95 | $1.95 | 80,355,100 |
| 2021-04-20 | $1.90 | $1.92 | $1.88 | $1.90 | $1.90 | 42,583,700 |
| 2021-04-19 | $1.86 | $1.90 | $1.84 | $1.90 | $1.90 | 51,294,400 |
| 2021-04-16 | $1.87 | $1.87 | $1.84 | $1.86 | $1.86 | 34,885,500 |
| 2021-04-15 | $1.86 | $1.87 | $1.84 | $1.87 | $1.87 | 43,045,700 |
| 2021-04-14 | $1.85 | $1.87 | $1.84 | $1.86 | $1.86 | 42,523,800 |
| 2021-04-13 | $1.82 | $1.87 | $1.82 | $1.85 | $1.85 | 40,931,200 |
| 2021-04-12 | $1.87 | $1.88 | $1.82 | $1.83 | $1.83 | 56,298,700 |
| 2021-04-09 | $1.88 | $1.88 | $1.85 | $1.87 | $1.87 | 30,539,300 |
| 2021-04-08 | $1.84 | $1.88 | $1.84 | $1.88 | $1.88 | 46,098,400 |
| 2021-04-07 | $1.84 | $1.86 | $1.83 | $1.85 | $1.85 | 32,871,900 |
| 2021-04-06 | $1.85 | $1.86 | $1.84 | $1.84 | $1.84 | 25,219,100 |
| 2021-04-05 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| 2021-04-02 | $1.84 | $1.86 | $1.84 | $1.85 | $1.85 | 42,243,900 |
| 2021-04-01 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 28,996,000 |
| 2021-03-31 | $1.84 | $1.84 | $1.81 | $1.83 | $1.83 | 31,825,100 |
| 2021-03-30 | $1.84 | $1.85 | $1.82 | $1.83 | $1.83 | 31,871,840 |
| 2021-03-29 | $1.83 | $1.84 | $1.81 | $1.83 | $1.83 | 33,654,400 |
| 2021-03-26 | $1.78 | $1.83 | $1.78 | $1.82 | $1.82 | 55,587,400 |
| 2021-03-25 | $1.77 | $1.78 | $1.74 | $1.77 | $1.77 | 27,666,970 |
| 2021-03-24 | $1.78 | $1.80 | $1.76 | $1.77 | $1.77 | 41,803,300 |
| 2021-03-23 | $1.79 | $1.80 | $1.77 | $1.78 | $1.78 | 28,666,600 |
| 2021-03-22 | $1.76 | $1.80 | $1.76 | $1.78 | $1.78 | 32,752,410 |
| 2021-03-19 | $1.76 | $1.79 | $1.75 | $1.77 | $1.77 | 36,110,480 |
| 2021-03-18 | $1.75 | $1.79 | $1.75 | $1.78 | $1.78 | 50,860,470 |
| 2021-03-17 | $1.74 | $1.76 | $1.72 | $1.75 | $1.75 | 34,846,810 |
| 2021-03-16 | $1.72 | $1.74 | $1.71 | $1.74 | $1.74 | 38,463,800 |
| 2021-03-15 | $1.75 | $1.76 | $1.70 | $1.72 | $1.72 | 45,543,140 |
| 2021-03-12 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 46,928,970 |
| 2021-03-11 | $1.74 | $1.77 | $1.73 | $1.76 | $1.76 | 50,712,350 |
| 2021-03-10 | $1.74 | $1.75 | $1.72 | $1.73 | $1.73 | 59,828,850 |
| 2021-03-09 | $1.78 | $1.79 | $1.70 | $1.72 | $1.72 | 87,512,100 |
| 2021-03-08 | $1.87 | $1.88 | $1.79 | $1.79 | $1.79 | 83,654,070 |
| 2021-03-05 | $1.82 | $1.86 | $1.81 | $1.85 | $1.85 | 59,147,200 |
| 2021-03-04 | $1.89 | $1.89 | $1.83 | $1.84 | $1.84 | 77,528,000 |
| 2021-03-03 | $1.87 | $1.91 | $1.87 | $1.91 | $1.91 | 52,313,370 |
| 2021-03-02 | $1.92 | $1.93 | $1.87 | $1.88 | $1.88 | 63,875,110 |
| 2021-03-01 | $1.90 | $1.92 | $1.89 | $1.92 | $1.92 | 49,770,400 |
| 2021-02-26 | $1.88 | $1.92 | $1.87 | $1.90 | $1.90 | 68,148,110 |
| 2021-02-25 | $1.92 | $1.93 | $1.89 | $1.90 | $1.90 | 78,494,500 |
| 2021-02-24 | $1.97 | $1.97 | $1.90 | $1.92 | $1.92 | 108,333,100 |
| 2021-02-23 | $1.96 | $1.99 | $1.95 | $1.97 | $1.97 | 75,539,700 |
| 2021-02-22 | $2.01 | $2.02 | $1.96 | $1.96 | $1.96 | 91,550,070 |
| 2021-02-19 | $2.02 | $2.03 | $1.97 | $2.02 | $2.02 | 107,932,780 |
| 2021-02-18 | $2.16 | $2.17 | $2.04 | $2.04 | $2.04 | 178,713,040 |
| 2021-02-17 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2021-02-16 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2021-02-15 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2021-02-12 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2021-02-11 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2021-02-10 | $2.06 | $2.15 | $2.04 | $2.14 | $2.14 | 163,405,540 |
| 2021-02-09 | $2.03 | $2.06 | $2.01 | $2.06 | $2.06 | 92,707,920 |
| 2021-02-08 | $2.01 | $2.04 | $2.00 | $2.03 | $2.03 | 81,025,690 |
| 2021-02-05 | $1.97 | $2.05 | $1.97 | $2.01 | $2.01 | 115,531,990 |
| 2021-02-04 | $1.97 | $2.01 | $1.95 | $1.97 | $1.97 | 84,600,240 |
| 2021-02-03 | $1.99 | $2.02 | $1.97 | $1.99 | $1.99 | 97,356,850 |
| 2021-02-02 | $1.96 | $1.99 | $1.93 | $1.98 | $1.98 | 89,220,290 |
| 2021-02-01 | $1.92 | $1.96 | $1.90 | $1.95 | $1.95 | 86,796,000 |
| 2021-01-29 | $1.95 | $1.96 | $1.89 | $1.92 | $1.92 | 101,961,840 |
| 2021-01-28 | $1.99 | $2.00 | $1.94 | $1.94 | $1.94 | 108,408,130 |
| 2021-01-27 | $2.02 | $2.03 | $1.98 | $2.01 | $2.01 | 88,820,570 |
| 2021-01-26 | $2.06 | $2.07 | $2.02 | $2.02 | $2.02 | 164,073,670 |
| 2021-01-25 | $2.12 | $2.13 | $2.08 | $2.08 | $2.08 | 207,519,860 |
| 2021-01-22 | $2.01 | $2.12 | $2.01 | $2.11 | $2.11 | 243,958,750 |
| 2021-01-21 | $1.98 | $2.02 | $1.98 | $2.01 | $2.01 | 246,037,590 |
| 2021-01-20 | $1.91 | $1.95 | $1.91 | $1.95 | $1.95 | 130,024,500 |
| 2021-01-19 | $1.95 | $1.95 | $1.90 | $1.91 | $1.91 | 105,107,000 |
| 2021-01-18 | $1.93 | $1.96 | $1.91 | $1.94 | $1.94 | 110,625,330 |
| 2021-01-15 | $1.95 | $1.95 | $1.91 | $1.93 | $1.93 | 124,449,200 |
| 2021-01-14 | $1.96 | $1.97 | $1.93 | $1.95 | $1.95 | 121,480,700 |
| 2021-01-13 | $1.99 | $2.00 | $1.95 | $1.96 | $1.96 | 146,667,100 |
| 2021-01-12 | $1.96 | $1.99 | $1.95 | $1.99 | $1.99 | 127,969,860 |
| 2021-01-11 | $2.00 | $2.00 | $1.95 | $1.96 | $1.96 | 151,212,150 |
| 2021-01-08 | $1.96 | $2.00 | $1.96 | $1.99 | $1.99 | 171,581,800 |
| 2021-01-07 | $1.98 | $1.98 | $1.94 | $1.97 | $1.97 | 182,500,600 |
| 2021-01-06 | $1.92 | $1.98 | $1.92 | $1.98 | $1.98 | 267,537,620 |
| 2021-01-05 | $1.91 | $1.93 | $1.88 | $1.92 | $1.92 | 159,153,480 |
| 2021-01-04 | $1.92 | $1.92 | $1.90 | $1.91 | $1.91 | 157,934,000 |
| 2021-01-01 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
| 2020-12-31 | $1.90 | $1.94 | $1.89 | $1.92 | $1.92 | 106,927,800 |
| 2020-12-30 | $1.88 | $1.90 | $1.88 | $1.90 | $1.90 | 66,695,300 |
| 2020-12-29 | $1.92 | $1.92 | $1.88 | $1.89 | $1.89 | 86,658,070 |
| 2020-12-28 | $1.94 | $1.94 | $1.91 | $1.92 | $1.92 | 67,363,800 |
| 2020-12-25 | $1.89 | $1.93 | $1.89 | $1.93 | $1.93 | 89,978,380 |
| 2020-12-24 | $1.92 | $1.93 | $1.90 | $1.90 | $1.90 | 74,960,990 |
| 2020-12-23 | $1.94 | $1.95 | $1.90 | $1.93 | $1.93 | 128,896,200 |
| 2020-12-22 | $1.95 | $1.99 | $1.94 | $1.95 | $1.95 | 175,548,960 |
| 2020-12-21 | $1.92 | $1.95 | $1.91 | $1.94 | $1.94 | 91,140,500 |
| 2020-12-18 | $1.92 | $1.93 | $1.91 | $1.92 | $1.92 | 98,152,300 |
| 2020-12-17 | $1.91 | $1.95 | $1.91 | $1.93 | $1.93 | 131,326,000 |
| 2020-12-16 | $1.90 | $1.91 | $1.88 | $1.90 | $1.90 | 75,595,090 |
| 2020-12-15 | $1.86 | $1.92 | $1.86 | $1.90 | $1.90 | 132,343,010 |
| 2020-12-14 | $1.85 | $1.86 | $1.83 | $1.86 | $1.86 | 57,982,100 |
| 2020-12-11 | $1.88 | $1.88 | $1.84 | $1.85 | $1.85 | 69,363,100 |
| 2020-12-10 | $1.87 | $1.88 | $1.85 | $1.88 | $1.88 | 65,500,000 |
| 2020-12-09 | $1.91 | $1.91 | $1.87 | $1.87 | $1.87 | 90,078,700 |
| 2020-12-08 | $1.91 | $1.92 | $1.90 | $1.91 | $1.91 | 57,200,600 |
| 2020-12-07 | $1.92 | $1.93 | $1.90 | $1.91 | $1.91 | 123,411,000 |
| 2020-12-04 | $1.92 | $1.94 | $1.91 | $1.94 | $1.94 | 111,289,520 |
| 2020-12-03 | $1.87 | $1.94 | $1.86 | $1.92 | $1.92 | 223,053,600 |
| 2020-12-02 | $1.88 | $1.88 | $1.85 | $1.87 | $1.87 | 105,352,700 |
| 2020-12-01 | $1.83 | $1.88 | $1.83 | $1.87 | $1.87 | 148,311,790 |
| 2020-11-30 | $1.81 | $1.84 | $1.79 | $1.83 | $1.83 | 150,276,730 |
| 2020-11-27 | $1.81 | $1.83 | $1.79 | $1.82 | $1.82 | 79,010,140 |
| 2020-11-26 | $1.82 | $1.84 | $1.80 | $1.81 | $1.81 | 107,782,940 |
| 2020-11-25 | $1.86 | $1.86 | $1.82 | $1.82 | $1.82 | 138,497,700 |
| 2020-11-24 | $1.89 | $1.89 | $1.86 | $1.86 | $1.86 | 115,504,850 |
| 2020-11-23 | $1.90 | $1.90 | $1.88 | $1.89 | $1.89 | 110,702,990 |
| 2020-11-20 | $1.88 | $1.89 | $1.88 | $1.89 | $1.89 | 88,091,150 |
| 2020-11-19 | $1.86 | $1.88 | $1.85 | $1.88 | $1.88 | 81,173,830 |
| 2020-11-18 | $1.89 | $1.90 | $1.86 | $1.86 | $1.86 | 102,454,500 |
| 2020-11-17 | $1.92 | $1.93 | $1.87 | $1.89 | $1.89 | 144,860,500 |
| 2020-11-16 | $1.92 | $1.93 | $1.91 | $1.93 | $1.93 | 78,538,300 |
| 2020-11-13 | $1.91 | $1.92 | $1.90 | $1.92 | $1.92 | 70,303,300 |
| 2020-11-12 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 86,258,000 |
| 2020-11-11 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 180,109,500 |
| 2020-11-10 | $2.04 | $2.05 | $1.96 | $1.97 | $1.97 | 172,241,120 |
| 2020-11-09 | $1.97 | $2.02 | $1.96 | $2.01 | $2.01 | 172,303,040 |
| 2020-11-06 | $2.02 | $2.02 | $1.94 | $1.96 | $1.96 | 165,134,700 |
| 2020-11-05 | $2.03 | $2.04 | $2.00 | $2.03 | $2.03 | 121,948,900 |
| 2020-11-04 | $2.02 | $2.04 | $2.01 | $2.01 | $2.01 | 83,049,020 |
| 2020-11-03 | $2.00 | $2.03 | $1.99 | $2.03 | $2.03 | 104,527,120 |
| 2020-11-02 | $2.03 | $2.03 | $1.98 | $2.00 | $2.00 | 90,933,200 |
| 2020-10-30 | $2.07 | $2.08 | $2.02 | $2.03 | $2.03 | 109,484,580 |
| 2020-10-29 | $1.98 | $2.08 | $1.98 | $2.07 | $2.07 | 149,386,880 |
| 2020-10-28 | $2.01 | $2.01 | $1.97 | $2.00 | $2.00 | 75,082,900 |
| 2020-10-27 | $1.97 | $2.01 | $1.96 | $2.01 | $2.01 | 85,768,670 |
| 2020-10-26 | $1.93 | $1.99 | $1.92 | $1.98 | $1.98 | 131,342,960 |
| 2020-10-23 | $2.03 | $2.04 | $1.93 | $1.94 | $1.94 | 157,417,920 |
| 2020-10-22 | $2.06 | $2.07 | $2.02 | $2.03 | $2.03 | 78,879,360 |
| 2020-10-21 | $2.09 | $2.12 | $2.08 | $2.08 | $2.08 | 112,609,900 |
| 2020-10-20 | $2.05 | $2.09 | $2.05 | $2.08 | $2.08 | 97,721,460 |
| 2020-10-19 | $2.12 | $2.13 | $2.06 | $2.07 | $2.07 | 82,303,500 |
| 2020-10-16 | $2.11 | $2.13 | $2.08 | $2.12 | $2.12 | 107,975,200 |
| 2020-10-15 | $2.13 | $2.14 | $2.10 | $2.11 | $2.11 | 91,442,400 |
| 2020-10-14 | $2.13 | $2.16 | $2.12 | $2.13 | $2.13 | 110,089,000 |
| 2020-10-13 | $2.12 | $2.17 | $2.11 | $2.14 | $2.14 | 140,388,500 |
| 2020-10-12 | $2.08 | $2.13 | $2.08 | $2.13 | $2.13 | 119,114,850 |
| 2020-10-09 | $2.03 | $2.07 | $2.03 | $2.07 | $2.07 | 104,171,050 |
| 2020-10-08 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-10-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-10-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-10-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-10-02 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-10-01 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-09-30 | $1.98 | $2.02 | $1.98 | $2.00 | $2.00 | 91,106,170 |
| 2020-09-29 | $1.97 | $1.99 | $1.93 | $1.98 | $1.98 | 79,914,100 |
| 2020-09-28 | $2.02 | $2.02 | $1.96 | $1.97 | $1.97 | 94,151,100 |
| 2020-09-25 | $2.02 | $2.06 | $2.01 | $2.02 | $2.02 | 132,562,410 |
| 2020-09-24 | $2.03 | $2.04 | $2.01 | $2.02 | $2.02 | 135,489,960 |
| 2020-09-23 | $1.98 | $2.07 | $1.96 | $2.05 | $2.05 | 238,115,490 |
| 2020-09-22 | $1.96 | $2.01 | $1.95 | $1.98 | $1.98 | 153,970,600 |
| 2020-09-21 | $1.96 | $1.98 | $1.94 | $1.96 | $1.96 | 76,865,200 |
| 2020-09-18 | $1.93 | $1.96 | $1.92 | $1.96 | $1.96 | 64,422,200 |
| 2020-09-17 | $1.94 | $1.95 | $1.91 | $1.93 | $1.93 | 62,046,400 |
| 2020-09-16 | $1.99 | $2.00 | $1.94 | $1.95 | $1.95 | 59,933,800 |
| 2020-09-15 | $1.95 | $1.99 | $1.94 | $1.99 | $1.99 | 84,205,700 |
| 2020-09-14 | $1.98 | $2.00 | $1.94 | $1.96 | $1.96 | 76,953,100 |
| 2020-09-11 | $1.92 | $1.96 | $1.91 | $1.96 | $1.96 | 63,076,200 |
| 2020-09-10 | $1.96 | $1.99 | $1.92 | $1.93 | $1.93 | 76,351,790 |
| 2020-09-09 | $2.03 | $2.03 | $1.92 | $1.94 | $1.94 | 142,018,810 |
| 2020-09-08 | $2.05 | $2.07 | $2.03 | $2.06 | $2.06 | 62,929,400 |
| 2020-09-07 | $2.11 | $2.13 | $2.05 | $2.05 | $2.05 | 140,117,600 |
| 2020-09-04 | $2.10 | $2.13 | $2.08 | $2.12 | $2.12 | 130,232,800 |
| 2020-09-03 | $2.14 | $2.18 | $2.13 | $2.13 | $2.13 | 95,643,200 |
| 2020-09-02 | $2.15 | $2.16 | $2.11 | $2.14 | $2.14 | 91,106,300 |
| 2020-09-01 | $2.16 | $2.17 | $2.14 | $2.15 | $2.15 | 102,952,000 |
| 2020-08-31 | $2.21 | $2.21 | $2.16 | $2.17 | $2.17 | 113,132,700 |
| 2020-08-28 | $2.14 | $2.20 | $2.13 | $2.20 | $2.20 | 129,111,740 |
| 2020-08-27 | $2.11 | $2.15 | $2.09 | $2.15 | $2.15 | 97,179,840 |
| 2020-08-26 | $2.14 | $2.17 | $2.10 | $2.11 | $2.11 | 129,286,260 |
| 2020-08-25 | $2.14 | $2.17 | $2.13 | $2.15 | $2.15 | 94,585,530 |
| 2020-08-24 | $2.16 | $2.17 | $2.09 | $2.15 | $2.15 | 90,800,550 |
| 2020-08-21 | $2.16 | $2.18 | $2.14 | $2.15 | $2.15 | 84,983,790 |
| 2020-08-20 | $2.15 | $2.18 | $2.12 | $2.14 | $2.14 | 122,830,150 |
| 2020-08-19 | $2.25 | $2.25 | $2.16 | $2.16 | $2.16 | 172,338,980 |
| 2020-08-18 | $2.23 | $2.28 | $2.23 | $2.25 | $2.25 | 146,598,380 |
| 2020-08-17 | $2.19 | $2.23 | $2.17 | $2.23 | $2.23 | 173,605,520 |
| 2020-08-14 | $2.17 | $2.21 | $2.14 | $2.19 | $2.19 | 156,667,300 |
| 2020-08-13 | $2.22 | $2.23 | $2.15 | $2.17 | $2.17 | 225,715,050 |
| 2020-08-12 | $2.31 | $2.32 | $2.17 | $2.22 | $2.22 | 280,446,530 |
| 2020-08-11 | $2.33 | $2.39 | $2.31 | $2.31 | $2.31 | 178,835,940 |
| 2020-08-10 | $2.33 | $2.38 | $2.27 | $2.34 | $2.34 | 245,450,740 |
| 2020-08-07 | $2.37 | $2.41 | $2.29 | $2.34 | $2.34 | 248,736,030 |
| 2020-08-06 | $2.45 | $2.48 | $2.35 | $2.37 | $2.37 | 318,719,890 |
| 2020-08-05 | $2.37 | $2.48 | $2.33 | $2.45 | $2.45 | 300,218,180 |
| 2020-08-04 | $2.45 | $2.50 | $2.39 | $2.41 | $2.41 | 357,349,700 |
| 2020-08-03 | $2.41 | $2.45 | $2.36 | $2.45 | $2.45 | 285,386,720 |
| 2020-07-31 | $2.32 | $2.40 | $2.30 | $2.39 | $2.39 | 332,088,810 |
| 2020-07-30 | $2.32 | $2.43 | $2.31 | $2.34 | $2.34 | 432,657,090 |
| 2020-07-29 | $2.17 | $2.32 | $2.17 | $2.31 | $2.31 | 253,818,640 |
| 2020-07-28 | $2.18 | $2.20 | $2.12 | $2.19 | $2.19 | 168,948,570 |
| 2020-07-27 | $2.12 | $2.20 | $2.12 | $2.17 | $2.17 | 207,046,570 |
| 2020-07-24 | $2.26 | $2.26 | $2.11 | $2.12 | $2.12 | 367,622,930 |
| 2020-07-23 | $2.18 | $2.27 | $2.16 | $2.27 | $2.27 | 275,243,880 |
| 2020-07-22 | $2.12 | $2.20 | $2.11 | $2.18 | $2.18 | 162,966,900 |
| 2020-07-21 | $2.04 | $2.14 | $2.03 | $2.14 | $2.14 | 168,916,940 |
| 2020-07-20 | $2.08 | $2.09 | $1.99 | $2.05 | $2.05 | 133,043,440 |
| 2020-07-17 | $2.01 | $2.09 | $2.00 | $2.05 | $2.05 | 131,649,080 |
| 2020-07-16 | $2.18 | $2.18 | $2.01 | $2.03 | $2.03 | 254,810,500 |
| 2020-07-15 | $2.17 | $2.25 | $2.15 | $2.16 | $2.16 | 180,785,050 |
| 2020-07-14 | $2.19 | $2.21 | $2.12 | $2.17 | $2.17 | 233,887,400 |
| 2020-07-13 | $2.14 | $2.19 | $2.11 | $2.19 | $2.19 | 214,527,700 |
| 2020-07-10 | $2.05 | $2.11 | $2.02 | $2.10 | $2.10 | 223,166,960 |
| 2020-07-09 | $1.95 | $2.05 | $1.95 | $2.04 | $2.04 | 185,705,280 |
| 2020-07-08 | $1.95 | $1.97 | $1.92 | $1.96 | $1.96 | 133,624,900 |
| 2020-07-07 | $1.90 | $1.98 | $1.87 | $1.94 | $1.94 | 154,954,800 |
| 2020-07-06 | $1.89 | $1.92 | $1.87 | $1.91 | $1.91 | 138,816,530 |
| 2020-07-03 | $1.86 | $1.91 | $1.84 | $1.90 | $1.90 | 133,668,100 |
| 2020-07-02 | $1.89 | $1.91 | $1.87 | $1.87 | $1.87 | 139,387,030 |
| 2020-07-01 | $1.93 | $1.94 | $1.87 | $1.90 | $1.90 | 153,160,700 |
| 2020-06-30 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 80,122,790 |
| 2020-06-29 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 100,735,150 |
| 2020-06-26 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
| 2020-06-25 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
| 2020-06-24 | $1.91 | $1.92 | $1.87 | $1.89 | $1.89 | 135,515,600 |
| 2020-06-23 | $1.87 | $1.91 | $1.86 | $1.91 | $1.91 | 95,162,000 |
| 2020-06-22 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 110,357,510 |
| 2020-06-19 | $1.82 | $1.86 | $1.81 | $1.85 | $1.85 | 155,515,900 |
| 2020-06-18 | $1.88 | $1.88 | $1.81 | $1.82 | $1.82 | 247,298,200 |
| 2020-06-17 | $1.83 | $1.88 | $1.82 | $1.88 | $1.88 | 201,769,310 |
| 2020-06-16 | $1.78 | $1.81 | $1.76 | $1.81 | $1.81 | 139,821,500 |
| 2020-06-15 | $1.76 | $1.80 | $1.76 | $1.77 | $1.77 | 105,849,800 |
| 2020-06-12 | $1.68 | $1.75 | $1.68 | $1.74 | $1.74 | 97,949,110 |
| 2020-06-11 | $1.71 | $1.73 | $1.69 | $1.70 | $1.70 | 72,109,170 |
| 2020-06-10 | $1.68 | $1.72 | $1.68 | $1.72 | $1.72 | 75,710,700 |
| 2020-06-09 | $1.65 | $1.68 | $1.64 | $1.68 | $1.68 | 64,303,670 |
| 2020-06-08 | $1.67 | $1.68 | $1.64 | $1.65 | $1.65 | 50,890,000 |
| 2020-06-05 | $1.65 | $1.66 | $1.64 | $1.66 | $1.66 | 53,759,500 |
| 2020-06-04 | $1.63 | $1.65 | $1.62 | $1.65 | $1.65 | 61,167,000 |
| 2020-06-03 | $1.62 | $1.64 | $1.61 | $1.62 | $1.62 | 55,526,600 |
| 2020-06-02 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 48,905,800 |
| 2020-06-01 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 50,457,700 |
| 2020-05-29 | $1.56 | $1.61 | $1.56 | $1.60 | $1.60 | 57,032,100 |
| 2020-05-28 | $1.60 | $1.60 | $1.55 | $1.57 | $1.57 | 59,284,900 |
| 2020-05-27 | $1.63 | $1.64 | $1.60 | $1.60 | $1.60 | 60,982,100 |
| 2020-05-26 | $1.60 | $1.64 | $1.59 | $1.63 | $1.63 | 59,353,570 |
| 2020-05-25 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 55,396,340 |
| 2020-05-22 | $1.61 | $1.61 | $1.55 | $1.57 | $1.57 | 81,351,400 |
| 2020-05-21 | $1.60 | $1.63 | $1.60 | $1.61 | $1.61 | 61,337,920 |
| 2020-05-20 | $1.61 | $1.62 | $1.59 | $1.60 | $1.60 | 46,813,520 |
| 2020-05-19 | $1.61 | $1.62 | $1.59 | $1.62 | $1.62 | 52,910,800 |
| 2020-05-18 | $1.57 | $1.60 | $1.56 | $1.60 | $1.60 | 60,007,000 |
| 2020-05-15 | $1.57 | $1.59 | $1.56 | $1.57 | $1.57 | 52,506,200 |
| 2020-05-14 | $1.58 | $1.59 | $1.57 | $1.57 | $1.57 | 56,764,600 |
| 2020-05-13 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 66,707,860 |
| 2020-05-12 | $1.54 | $1.58 | $1.54 | $1.58 | $1.58 | 86,534,160 |
| 2020-05-11 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 60,414,600 |
| 2020-05-08 | $1.54 | $1.56 | $1.54 | $1.55 | $1.55 | 61,324,360 |
| 2020-05-07 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 59,055,500 |
| 2020-05-06 | $1.49 | $1.53 | $1.48 | $1.53 | $1.53 | 71,139,900 |
| 2020-05-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-05-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-05-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2020-04-30 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 95,233,900 |
| 2020-04-29 | $1.53 | $1.55 | $1.51 | $1.52 | $1.52 | 80,311,800 |
| 2020-04-28 | $1.54 | $1.55 | $1.50 | $1.54 | $1.54 | 79,430,200 |
| 2020-04-27 | $1.53 | $1.57 | $1.50 | $1.55 | $1.55 | 107,063,300 |
| 2020-04-24 | $1.57 | $1.58 | $1.52 | $1.53 | $1.53 | 92,856,000 |
| 2020-04-23 | $1.56 | $1.61 | $1.56 | $1.58 | $1.58 | 93,211,500 |
| 2020-04-22 | $1.52 | $1.55 | $1.50 | $1.54 | $1.54 | 81,068,900 |
| 2020-04-21 | $1.56 | $1.56 | $1.51 | $1.54 | $1.54 | 89,255,010 |
| 2020-04-20 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 90,835,800 |
| 2020-04-17 | $1.55 | $1.56 | $1.51 | $1.51 | $1.51 | 119,672,800 |
| 2020-04-16 | $1.50 | $1.55 | $1.49 | $1.54 | $1.54 | 108,474,200 |
| 2020-04-15 | $1.49 | $1.52 | $1.49 | $1.50 | $1.50 | 78,955,800 |
| 2020-04-14 | $1.46 | $1.49 | $1.44 | $1.49 | $1.49 | 83,432,400 |
| 2020-04-13 | $1.44 | $1.47 | $1.44 | $1.46 | $1.46 | 105,278,500 |
| 2020-04-10 | $1.46 | $1.49 | $1.43 | $1.45 | $1.45 | 138,491,800 |
| 2020-04-09 | $1.42 | $1.47 | $1.42 | $1.46 | $1.46 | 89,649,100 |
| 2020-04-08 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 49,006,100 |
| 2020-04-07 | $1.39 | $1.43 | $1.38 | $1.43 | $1.43 | 77,848,400 |
| 2020-04-06 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2020-04-03 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 64,786,400 |
| 2020-04-02 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 41,823,700 |
| 2020-04-01 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 42,739,500 |
| 2020-03-31 | $1.36 | $1.37 | $1.34 | $1.37 | $1.37 | 42,576,600 |
| 2020-03-30 | $1.37 | $1.39 | $1.34 | $1.35 | $1.35 | 48,694,900 |
| 2020-03-27 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 62,573,300 |
| 2020-03-26 | $1.34 | $1.39 | $1.34 | $1.39 | $1.39 | 100,236,400 |
| 2020-03-25 | $1.32 | $1.36 | $1.31 | $1.36 | $1.36 | 56,900,200 |
| 2020-03-24 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 27,460,400 |
| 2020-03-23 | $1.29 | $1.31 | $1.27 | $1.28 | $1.28 | 35,192,900 |
| 2020-03-20 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 36,438,800 |
| 2020-03-19 | $1.30 | $1.30 | $1.24 | $1.28 | $1.28 | 47,572,800 |
| 2020-03-18 | $1.32 | $1.33 | $1.29 | $1.29 | $1.29 | 54,365,300 |
| 2020-03-17 | $1.30 | $1.33 | $1.24 | $1.29 | $1.29 | 45,948,000 |
| 2020-03-16 | $1.33 | $1.36 | $1.28 | $1.29 | $1.29 | 51,104,100 |
| 2020-03-13 | $1.28 | $1.35 | $1.27 | $1.33 | $1.33 | 46,846,000 |
| 2020-03-12 | $1.37 | $1.39 | $1.35 | $1.35 | $1.35 | 49,633,800 |
| 2020-03-11 | $1.40 | $1.42 | $1.39 | $1.39 | $1.39 | 45,672,500 |
| 2020-03-10 | $1.39 | $1.40 | $1.35 | $1.40 | $1.40 | 66,750,700 |
| 2020-03-09 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 75,361,100 |
| 2020-03-06 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 78,015,500 |
| 2020-03-05 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 76,732,200 |
| 2020-03-04 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 51,172,500 |
| 2020-03-03 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 105,397,700 |
| 2020-03-02 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 67,312,300 |
| 2020-02-28 | $1.35 | $1.38 | $1.33 | $1.34 | $1.34 | 102,378,200 |
| 2020-02-27 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 66,291,200 |
| 2020-02-26 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 110,324,000 |
| 2020-02-25 | $1.38 | $1.43 | $1.37 | $1.42 | $1.42 | 183,296,700 |
| 2020-02-24 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 105,691,600 |
| 2020-02-21 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 87,347,900 |
| 2020-02-20 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 110,427,600 |
| 2020-02-19 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 84,232,100 |
| 2020-02-18 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 79,079,300 |
| 2020-02-17 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 94,864,800 |
| 2020-02-14 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 133,286,700 |
| 2020-02-13 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 109,243,800 |
| 2020-02-12 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 122,211,800 |
| 2020-02-11 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 110,647,100 |
| 2020-02-10 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 161,596,400 |
| 2020-02-07 | $1.41 | $1.42 | $1.35 | $1.37 | $1.37 | 248,390,100 |
| 2020-02-06 | $1.36 | $1.43 | $1.34 | $1.41 | $1.41 | 256,684,200 |
| 2020-02-05 | $1.30 | $1.36 | $1.29 | $1.35 | $1.35 | 228,528,700 |
| 2020-02-04 | $1.25 | $1.31 | $1.22 | $1.30 | $1.30 | 135,088,600 |
| 2020-02-03 | $1.33 | $1.33 | $1.22 | $1.24 | $1.24 | 200,763,700 |
| 2020-01-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-01-30 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-01-29 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-01-28 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-01-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-01-24 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-01-23 | $1.32 | $1.33 | $1.28 | $1.30 | $1.30 | 159,225,000 |
| 2020-01-22 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 238,173,300 |
| 2020-01-21 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 391,333,800 |
| 2020-01-20 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 173,107,900 |
| 2020-01-17 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 39,698,700 |
| 2020-01-16 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 25,366,200 |
| 2020-01-15 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 31,744,400 |
| 2020-01-14 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 24,969,400 |
| 2020-01-13 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 34,790,500 |
| 2020-01-10 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 34,897,600 |
| 2020-01-09 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 40,704,500 |
| 2020-01-08 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 27,389,000 |
| 2020-01-07 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 35,480,340 |
| 2020-01-06 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 50,710,300 |
| 2020-01-03 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 36,770,000 |
| 2020-01-02 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 60,848,400 |
| 2020-01-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2019-12-31 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 63,432,940 |
| 2019-12-30 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 24,187,600 |
| 2019-12-27 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 32,032,000 |
| 2019-12-26 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 37,299,400 |
| 2019-12-25 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 34,436,900 |
| 2019-12-24 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 22,500,700 |
| 2019-12-23 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 35,702,900 |
| 2019-12-20 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 34,132,300 |
| 2019-12-19 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 28,291,700 |
| 2019-12-18 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 39,104,000 |
| 2019-12-17 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 40,806,620 |
| 2019-12-16 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 41,719,500 |
| 2019-12-13 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 36,829,700 |
| 2019-12-12 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 34,684,600 |
| 2019-12-11 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 69,142,100 |
| 2019-12-10 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 61,169,200 |
| 2019-12-09 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 29,432,300 |
| 2019-12-06 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 25,573,800 |
| 2019-12-05 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 34,274,600 |
| 2019-12-04 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 59,109,090 |
| 2019-12-03 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 41,986,310 |
| 2019-12-02 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 41,548,600 |
| 2019-11-29 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 50,989,600 |
| 2019-11-28 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 43,564,000 |
| 2019-11-27 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 22,629,400 |
| 2019-11-26 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 44,205,400 |
| 2019-11-25 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 37,648,100 |
| 2019-11-22 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 66,441,100 |
| 2019-11-21 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 27,073,500 |
| 2019-11-20 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 26,632,400 |
| 2019-11-19 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 36,103,700 |
| 2019-11-18 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 25,849,100 |
| 2019-11-15 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 28,451,100 |
| 2019-11-14 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 32,380,200 |
| 2019-11-13 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 30,127,500 |
| 2019-11-12 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 26,434,500 |
| 2019-11-11 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 34,119,100 |
| 2019-11-08 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 33,144,400 |
| 2019-11-07 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 28,003,300 |
| 2019-11-06 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 27,729,100 |
| 2019-11-05 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 30,198,800 |
| 2019-11-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 31,363,400 |
| 2019-11-01 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 34,549,100 |
| 2019-10-31 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 35,183,900 |
| 2019-10-30 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 29,310,000 |
| 2019-10-29 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 25,845,500 |
| 2019-10-28 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 41,589,200 |
| 2019-10-25 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 25,765,780 |
| 2019-10-24 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 28,157,000 |
| 2019-10-23 | $1.22 | $1.22 | $1.17 | $1.18 | $1.18 | 53,341,900 |
| 2019-10-22 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 48,943,100 |
| 2019-10-21 | $1.20 | $1.21 | $1.17 | $1.18 | $1.18 | 47,306,900 |
| 2019-10-18 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 61,497,000 |
| 2019-10-17 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 29,360,820 |
| 2019-10-16 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 40,944,500 |
| 2019-10-15 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 25,209,100 |
| 2019-10-14 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 41,305,000 |
| 2019-10-11 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 42,806,600 |
| 2019-10-10 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 56,733,000 |
| 2019-10-09 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 27,556,700 |
| 2019-10-08 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 26,135,800 |
| 2019-10-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-10-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-10-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-10-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-10-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-09-30 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 34,582,940 |
| 2019-09-27 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 27,082,300 |
| 2019-09-26 | $1.16 | $1.17 | $1.13 | $1.13 | $1.13 | 35,947,200 |
| 2019-09-25 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 38,178,900 |
| 2019-09-24 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 41,901,400 |
| 2019-09-23 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 25,973,500 |
| 2019-09-20 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 27,576,470 |
| 2019-09-19 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 24,894,800 |
| 2019-09-18 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 33,865,900 |
| 2019-09-17 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 38,218,890 |
| 2019-09-16 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 35,282,400 |
| 2019-09-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2019-09-12 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 29,884,500 |
| 2019-09-11 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 68,644,600 |
| 2019-09-10 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 54,954,960 |
| 2019-09-09 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 44,614,000 |
| 2019-09-06 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 48,851,900 |
| 2019-09-05 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 43,611,500 |
| 2019-09-04 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 33,577,400 |
| 2019-09-03 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 39,793,500 |
| 2019-09-02 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 48,442,700 |
| 2019-08-30 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 44,508,400 |
| 2019-08-29 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 35,473,300 |
| 2019-08-28 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 49,209,500 |
| 2019-08-27 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 43,601,700 |
| 2019-08-26 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 48,944,100 |
| 2019-08-23 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 38,361,400 |
| 2019-08-22 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 31,490,400 |
| 2019-08-21 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 26,503,100 |
| 2019-08-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 35,103,400 |
| 2019-08-19 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 40,177,200 |
| 2019-08-16 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 41,154,000 |
| 2019-08-15 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 42,207,500 |
| 2019-08-14 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 38,957,000 |
| 2019-08-13 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 25,890,500 |
| 2019-08-12 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 31,962,280 |
| 2019-08-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 28,567,800 |
| 2019-08-08 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 27,657,500 |
| 2019-08-07 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 29,923,900 |
| 2019-08-06 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 33,158,210 |
| 2019-08-05 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 30,018,110 |
| 2019-08-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 27,667,000 |
| 2019-08-01 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 31,629,700 |
| 2019-07-31 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 28,074,600 |
| 2019-07-30 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 34,227,300 |
| 2019-07-29 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 27,128,200 |
| 2019-07-26 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 36,151,500 |
| 2019-07-25 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 27,121,600 |
| 2019-07-24 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 35,375,100 |
| 2019-07-23 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 37,428,100 |
| 2019-07-22 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 180,534,800 |
| 2019-07-19 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 28,106,500 |
| 2019-07-18 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 31,611,000 |
| 2019-07-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 27,749,500 |
| 2019-07-16 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 34,237,000 |
| 2019-07-15 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 38,525,900 |
| 2019-07-12 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 32,908,900 |
| 2019-07-11 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 29,404,500 |
| 2019-07-10 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 30,460,600 |
| 2019-07-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 28,069,100 |
| 2019-07-08 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 48,260,600 |
| 2019-07-05 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 54,893,800 |
| 2019-07-04 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 66,106,200 |
| 2019-07-03 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 42,313,400 |
| 2019-07-02 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 59,542,060 |
| 2019-07-01 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 89,441,760 |
| 2019-06-28 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 37,672,700 |
| 2019-06-27 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 56,067,500 |
| 2019-06-26 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 41,933,150 |
| 2019-06-25 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 30,313,950 |
| 2019-06-24 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 31,795,400 |
| 2019-06-21 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 36,564,800 |
| 2019-06-20 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 37,311,300 |
| 2019-06-19 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 39,903,600 |
| 2019-06-18 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 23,987,300 |
| 2019-06-17 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 17,229,200 |
| 2019-06-14 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 13,806,500 |
| 2019-06-13 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 18,128,200 |
| 2019-06-12 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 18,210,900 |
| 2019-06-11 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 20,306,100 |
| 2019-06-10 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 22,768,900 |
| 2019-06-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2019-06-06 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 21,920,000 |
| 2019-06-05 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 21,744,300 |
| 2019-06-04 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 18,968,600 |
| 2019-06-03 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 15,769,200 |
| 2019-05-31 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 19,915,900 |
| 2019-05-30 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 15,047,400 |
| 2019-05-29 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 17,502,800 |
| 2019-05-28 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 31,086,900 |
| 2019-05-27 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 19,489,400 |
| 2019-05-24 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 18,894,200 |
| 2019-05-23 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 17,662,300 |
| 2019-05-22 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 22,392,650 |
| 2019-05-21 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 14,023,450 |
| 2019-05-20 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 19,641,300 |
Guotai Asset Management Company Ltd (512290) News Headlines
Recent Guotai Asset Management Company Ltd (512290) News
Similar Companies to Guotai Asset Management Company Ltd (512290) 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 | -- | -- | -- |