GF Fund Management Company Ltd (512910) Exchange: SHG
Data as of July 9, 2025
$1.06 ($0.01) 0.76%
GF Fund Management Company Ltd - Daily Information
Click for more stock information on GF Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $1.05 |
| Previous Close | $1.06 |
| High | $1.06 |
| Low | $1.05 |
| Adjusted Open | $1.05 |
| Previous Adjusted Close | $1.06 |
| Adjusted High | $1.06 |
| Adjusted Low | $1.05 |
About GF Fund Management Company Ltd (512910)
GF Fund Management Co Ltd
Invest in GF Fund Management Company Ltd (512910)
Historical Stock Data for GF Fund Management Company Ltd (512910)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 12,649,400 |
| 2025-07-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 8,213,800 |
| 2025-07-04 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 14,554,000 |
| 2025-07-03 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 15,674,000 |
| 2025-07-02 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 14,221,800 |
| 2025-06-30 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 11,874,400 |
| 2025-06-27 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 11,747,100 |
| 2025-06-26 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 5,017,200 |
| 2025-06-25 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 8,719,800 |
| 2025-06-24 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 4,032,300 |
| 2025-06-23 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,254,000 |
| 2025-06-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 5,727,900 |
| 2025-06-19 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 4,355,300 |
| 2025-06-18 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,331,800 |
| 2025-06-17 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 7,181,500 |
| 2025-06-13 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 4,292,400 |
| 2025-06-12 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 7,815,400 |
| 2025-06-11 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 6,442,700 |
| 2025-06-10 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 9,872,700 |
| 2025-06-09 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 7,458,700 |
| 2025-06-06 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 4,885,300 |
| 2025-06-05 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 5,550,200 |
| 2025-06-04 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 5,573,200 |
| 2025-06-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,558,100 |
| 2025-05-30 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 8,032,300 |
| 2025-05-29 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 3,550,000 |
| 2025-05-28 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 5,059,600 |
| 2025-05-27 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 5,492,600 |
| 2025-05-26 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 4,255,500 |
| 2025-05-23 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 6,080,300 |
| 2025-05-22 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,293,900 |
| 2025-05-21 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 3,056,100 |
| 2025-05-20 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 2,871,100 |
| 2025-05-19 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,549,500 |
| 2025-05-16 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 5,782,400 |
| 2025-05-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,651,700 |
| 2025-05-14 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 8,208,000 |
| 2025-05-13 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 9,818,300 |
| 2025-05-12 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 9,021,800 |
| 2025-05-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 8,239,600 |
| 2025-05-08 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 5,481,500 |
| 2025-05-07 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 5,047,000 |
| 2025-05-06 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,427,700 |
| 2025-04-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,686,400 |
| 2025-04-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,434,600 |
| 2025-04-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,918,100 |
| 2025-04-25 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 4,140,400 |
| 2025-04-24 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 2,823,000 |
| 2025-04-23 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 5,359,900 |
| 2025-04-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,836,200 |
| 2025-04-21 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,515,100 |
| 2025-04-18 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,336,200 |
| 2025-04-17 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 7,262,200 |
| 2025-04-16 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 6,341,300 |
| 2025-04-15 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 3,875,800 |
| 2025-04-14 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,224,100 |
| 2025-04-11 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 9,982,200 |
| 2025-04-10 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 10,220,900 |
| 2025-04-09 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 10,280,500 |
| 2025-04-08 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 10,944,000 |
| 2025-04-07 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 15,782,200 |
| 2025-04-03 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 9,835,000 |
| 2025-04-02 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 5,416,500 |
| 2025-04-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 4,451,600 |
| 2025-03-31 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 14,898,700 |
| 2025-03-28 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 8,893,300 |
| 2025-03-27 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 5,920,300 |
| 2025-03-26 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,296,600 |
| 2025-03-25 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 9,491,300 |
| 2025-03-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 12,166,200 |
| 2025-03-21 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 10,246,700 |
| 2025-03-20 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 25,652,100 |
| 2025-03-19 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 10,605,600 |
| 2025-03-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 10,828,500 |
| 2025-03-17 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 10,150,100 |
| 2025-03-14 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 12,346,000 |
| 2025-03-13 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 8,615,000 |
| 2025-03-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 8,640,700 |
| 2025-03-11 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 6,149,000 |
| 2025-03-10 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 5,462,700 |
| 2025-03-07 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 7,749,000 |
| 2025-03-06 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 9,703,200 |
| 2025-03-05 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 5,513,200 |
| 2025-03-04 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 7,306,000 |
| 2025-03-03 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 13,792,900 |
| 2025-02-28 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 11,271,800 |
| 2025-02-27 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 10,482,700 |
| 2025-02-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 8,620,800 |
| 2025-02-25 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 8,284,300 |
| 2025-02-24 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 7,121,700 |
| 2025-02-20 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 4,460,100 |
| 2025-02-19 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 7,085,700 |
| 2025-02-18 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 6,925,000 |
| 2025-02-17 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 10,305,900 |
| 2025-02-14 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 14,574,500 |
| 2025-02-13 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 13,029,000 |
| 2025-02-12 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 13,479,200 |
| 2025-02-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 10,168,600 |
| 2025-02-10 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 11,142,500 |
| 2025-02-07 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 18,110,900 |
| 2025-02-06 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 8,836,700 |
| 2025-02-05 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 8,727,500 |
| 2025-01-27 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 9,731,300 |
| 2025-01-24 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 7,810,100 |
| 2025-01-23 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 10,791,500 |
| 2025-01-22 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 7,903,500 |
| 2025-01-21 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 8,874,300 |
| 2025-01-20 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 7,608,600 |
| 2025-01-17 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 13,183,800 |
| 2025-01-16 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 11,368,400 |
| 2025-01-15 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 7,968,600 |
| 2025-01-14 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 9,275,800 |
| 2025-01-13 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 5,876,200 |
| 2025-01-09 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 5,030,400 |
| 2025-01-08 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 12,095,500 |
| 2025-01-07 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 11,410,200 |
| 2025-01-06 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 13,365,200 |
| 2025-01-03 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 14,171,400 |
| 2025-01-02 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 15,549,500 |
| 2024-12-31 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 10,874,000 |
| 2024-12-30 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 7,767,900 |
| 2024-12-27 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 9,578,610 |
| 2024-12-26 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 7,889,900 |
| 2024-12-25 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 9,574,100 |
| 2024-12-24 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 4,441,800 |
| 2024-12-23 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 7,995,800 |
| 2024-12-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,523,100 |
| 2024-12-19 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 9,253,000 |
| 2024-12-18 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 3,981,700 |
| 2024-12-17 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 10,233,400 |
| 2024-12-16 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 11,979,600 |
| 2024-12-13 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 9,501,800 |
| 2024-12-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 7,892,400 |
| 2024-12-11 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 3,820,500 |
| 2024-12-10 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 11,250,000 |
| 2024-12-09 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 6,693,000 |
| 2024-12-06 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 9,503,600 |
| 2024-12-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 14,504,400 |
| 2024-12-04 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 13,283,590 |
| 2024-12-03 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 11,187,800 |
| 2024-12-02 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 13,934,700 |
| 2024-11-29 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 17,629,000 |
| 2024-11-28 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 13,169,100 |
| 2024-11-27 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 14,867,600 |
| 2024-11-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 11,903,700 |
| 2024-11-25 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 15,216,700 |
| 2024-11-22 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 15,783,100 |
| 2024-11-21 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 14,282,400 |
| 2024-11-20 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 12,418,100 |
| 2024-11-19 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 17,119,100 |
| 2024-11-18 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 14,378,400 |
| 2024-11-15 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 17,103,700 |
| 2024-11-14 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 47,918,500 |
| 2024-11-13 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 19,278,500 |
| 2024-11-12 | $1.07 | $1.09 | $1.06 | $1.06 | $1.06 | 21,950,600 |
| 2024-11-11 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 19,788,300 |
| 2024-11-08 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 26,094,900 |
| 2024-11-07 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 24,281,800 |
| 2024-11-06 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 24,039,400 |
| 2024-11-05 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 25,513,800 |
| 2024-11-04 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 61,098,200 |
| 2024-11-01 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 31,448,700 |
| 2024-10-31 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 21,541,400 |
| 2024-10-30 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 45,855,800 |
| 2024-10-29 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 65,931,000 |
| 2024-10-28 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 62,990,500 |
| 2024-10-25 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 64,012,700 |
| 2024-10-24 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 23,739,600 |
| 2024-10-23 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 63,201,800 |
| 2024-10-22 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 66,335,600 |
| 2024-10-21 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 62,144,600 |
| 2024-10-18 | $0.98 | $1.04 | $0.98 | $1.02 | $1.02 | 65,829,000 |
| 2024-10-17 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 14,494,700 |
| 2024-10-16 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 21,698,400 |
| 2024-10-15 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 16,301,000 |
| 2024-10-14 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 24,831,400 |
| 2024-10-11 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 41,477,600 |
| 2024-10-10 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 23,803,800 |
| 2024-10-09 | $1.18 | $1.18 | $1.06 | $1.06 | $1.06 | 27,771,900 |
| 2024-10-08 | $1.18 | $1.18 | $1.08 | $1.18 | $1.18 | 33,310,300 |
| 2024-09-30 | $0.99 | $1.07 | $0.99 | $1.07 | $1.07 | 26,725,700 |
| 2024-09-27 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 12,608,000 |
| 2024-09-26 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 21,123,200 |
| 2024-09-25 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 17,109,800 |
| 2024-09-24 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 19,228,800 |
| 2024-09-23 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 5,725,100 |
| 2024-09-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 10,029,100 |
| 2024-09-19 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 8,368,100 |
| 2024-09-18 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 9,273,700 |
| 2024-09-13 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 8,695,770 |
| 2024-09-12 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 7,391,300 |
| 2024-09-11 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 7,281,100 |
| 2024-09-10 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 9,922,900 |
| 2024-09-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 9,375,900 |
| 2024-09-06 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 6,847,400 |
| 2024-09-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3,777,000 |
| 2024-09-04 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 6,886,000 |
| 2024-09-03 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 9,426,300 |
| 2024-09-02 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 9,623,900 |
| 2024-08-30 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 12,056,500 |
| 2024-08-29 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 3,627,600 |
| 2024-08-28 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 8,645,800 |
| 2024-08-27 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 3,585,100 |
| 2024-08-26 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 11,667,800 |
| 2024-08-23 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 8,473,600 |
| 2024-08-22 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 10,460,200 |
| 2024-08-21 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 9,393,200 |
| 2024-08-20 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 12,011,600 |
| 2024-08-19 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3,754,900 |
| 2024-08-16 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 11,618,100 |
| 2024-08-15 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 7,440,400 |
| 2024-08-14 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 6,280,100 |
| 2024-08-13 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 8,239,500 |
| 2024-08-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 7,860,800 |
| 2024-08-09 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 7,674,300 |
| 2024-08-08 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 11,508,100 |
| 2024-08-07 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 7,579,800 |
| 2024-08-06 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 17,897,200 |
| 2024-08-05 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 18,387,700 |
| 2024-08-02 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 8,528,500 |
| 2024-08-01 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 11,979,900 |
| 2024-07-31 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 17,497,100 |
| 2024-07-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 15,974,900 |
| 2024-07-29 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 11,461,100 |
| 2024-07-26 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 16,036,400 |
| 2024-07-25 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 20,560,400 |
| 2024-07-24 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 17,566,400 |
| 2024-07-23 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 22,205,500 |
| 2024-07-22 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 12,295,900 |
| 2024-07-19 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 15,230,700 |
| 2024-07-18 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 15,042,400 |
| 2024-07-17 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 13,274,600 |
| 2024-07-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 11,238,900 |
| 2024-07-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10,399,100 |
| 2024-07-12 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 11,936,900 |
| 2024-07-11 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 13,953,700 |
| 2024-07-10 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 6,590,800 |
| 2024-07-09 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 9,675,500 |
| 2024-07-08 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 6,616,500 |
| 2024-07-05 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 8,995,300 |
| 2024-07-04 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 8,244,800 |
| 2024-07-03 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 6,050,000 |
| 2024-07-02 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 12,335,700 |
| 2024-07-01 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 9,565,500 |
| 2024-06-28 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 13,129,200 |
| 2024-06-27 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 10,227,500 |
| 2024-06-26 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 9,362,300 |
| 2024-06-25 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 5,904,900 |
| 2024-06-24 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 6,009,300 |
| 2024-06-21 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 9,304,800 |
| 2024-06-20 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 5,125,700 |
| 2024-06-19 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 8,745,600 |
| 2024-06-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 6,512,000 |
| 2024-06-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,796,600 |
| 2024-06-14 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 7,091,700 |
| 2024-06-13 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 8,163,500 |
| 2024-06-12 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 8,661,900 |
| 2024-06-11 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 14,479,700 |
| 2024-06-07 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 10,723,200 |
| 2024-06-06 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 14,788,500 |
| 2024-06-05 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 14,235,200 |
| 2024-06-04 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 11,929,400 |
| 2024-06-03 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 12,172,200 |
| 2024-05-31 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 9,397,290 |
| 2024-05-30 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 11,120,200 |
| 2024-05-29 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 10,490,400 |
| 2024-05-28 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 6,772,700 |
| 2024-05-27 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 10,965,100 |
| 2024-05-24 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 9,152,200 |
| 2024-05-23 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 11,971,000 |
| 2024-05-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 9,347,500 |
| 2024-05-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 13,908,600 |
| 2024-05-20 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 11,969,400 |
| 2024-05-17 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 12,646,500 |
| 2024-05-16 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 8,232,500 |
| 2024-05-15 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 9,746,900 |
| 2024-05-14 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 5,875,900 |
| 2024-05-13 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 10,925,300 |
| 2024-05-10 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 15,223,900 |
| 2024-05-09 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 7,660,500 |
| 2024-05-08 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 7,397,600 |
| 2024-05-07 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 10,104,200 |
| 2024-05-06 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 9,717,000 |
| 2024-04-30 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 10,343,600 |
| 2024-04-29 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 17,859,700 |
| 2024-04-26 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 10,282,400 |
| 2024-04-25 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 9,359,200 |
| 2024-04-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 10,377,500 |
| 2024-04-23 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 39,236,300 |
| 2024-04-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10,721,800 |
| 2024-04-19 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 16,472,300 |
| 2024-04-18 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 10,889,400 |
| 2024-04-17 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 15,050,600 |
| 2024-04-16 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 13,100,100 |
| 2024-04-15 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 18,676,700 |
| 2024-04-12 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 13,857,400 |
| 2024-04-11 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 15,843,900 |
| 2024-04-10 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 9,469,100 |
| 2024-04-09 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 12,774,300 |
| 2024-04-08 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 4,902,400 |
| 2024-04-03 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 4,621,900 |
| 2024-04-02 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 12,686,000 |
| 2024-04-01 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 9,154,900 |
| 2024-03-29 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 10,703,100 |
| 2024-03-28 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 20,593,100 |
| 2024-03-27 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 10,925,100 |
| 2024-03-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 13,176,500 |
| 2024-03-25 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 32,245,400 |
| 2024-03-22 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 14,328,800 |
| 2024-03-21 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 6,542,800 |
| 2024-03-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,468,400 |
| 2024-03-19 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 7,118,500 |
| 2024-03-18 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 20,813,600 |
| 2024-03-15 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 5,192,500 |
| 2024-03-14 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 8,573,300 |
| 2024-03-13 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 5,569,700 |
| 2024-03-12 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 14,297,400 |
| 2024-03-11 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 21,212,200 |
| 2024-03-08 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 22,970,800 |
| 2024-03-07 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 16,159,900 |
| 2024-03-06 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 6,972,200 |
| 2024-03-05 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 14,500,800 |
| 2024-03-04 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 12,009,400 |
| 2024-03-01 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 15,952,400 |
| 2024-02-29 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 13,116,400 |
| 2024-02-28 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 13,684,900 |
| 2024-02-27 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 12,592,600 |
| 2024-02-26 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 8,847,600 |
| 2024-02-23 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 9,185,700 |
| 2024-02-22 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 7,913,700 |
| 2024-02-21 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 10,563,100 |
| 2024-02-20 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 7,965,700 |
| 2024-02-19 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 38,543,800 |
| 2024-02-08 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 12,045,000 |
| 2024-02-07 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 18,414,400 |
| 2024-02-06 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 28,233,900 |
| 2024-02-05 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 14,072,800 |
| 2024-02-02 | $0.81 | $0.81 | $0.78 | $0.81 | $0.81 | 16,356,000 |
| 2024-02-01 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 10,027,000 |
| 2024-01-31 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 10,525,200 |
| 2024-01-30 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 10,357,200 |
| 2024-01-29 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 11,342,300 |
| 2024-01-26 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 12,968,900 |
| 2024-01-25 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 25,172,300 |
| 2024-01-24 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 21,523,000 |
| 2024-01-23 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 29,035,300 |
| 2024-01-22 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 22,045,600 |
| 2024-01-19 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 21,125,800 |
| 2024-01-18 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 67,770,100 |
| 2024-01-17 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 13,620,600 |
| 2024-01-16 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 16,014,400 |
| 2024-01-15 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 10,204,400 |
| 2024-01-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 14,549,500 |
| 2024-01-11 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 13,438,800 |
| 2024-01-10 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 11,065,700 |
| 2024-01-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 12,118,800 |
| 2024-01-08 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 15,992,900 |
| 2024-01-05 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 17,458,600 |
| 2024-01-04 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 24,906,500 |
| 2024-01-03 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 25,209,900 |
| 2024-01-02 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 42,718,500 |
| 2024-01-01 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2023-12-29 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 10,045,300 |
| 2023-12-28 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 10,491,300 |
| 2023-12-27 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 12,436,800 |
| 2023-12-26 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 12,010,100 |
| 2023-12-25 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 13,586,900 |
| 2023-12-22 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 15,740,600 |
| 2023-12-21 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 14,240,900 |
| 2023-12-20 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 19,224,200 |
| 2023-12-19 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 10,319,200 |
| 2023-12-18 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 9,505,800 |
| 2023-12-15 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 14,751,100 |
| 2023-12-14 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 11,904,300 |
| 2023-12-13 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 110,580,100 |
| 2023-12-12 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 6,849,000 |
| 2023-12-11 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 12,957,900 |
| 2023-12-08 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 13,187,800 |
| 2023-12-07 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 21,855,200 |
| 2023-12-06 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 17,017,600 |
| 2023-12-05 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 16,724,900 |
| 2023-12-04 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 14,639,400 |
| 2023-12-01 | $0.97 | $0.97 | $0.96 | $0.97 | $0.91 | 17,654,200 |
| 2023-11-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.92 | 10,111,800 |
| 2023-11-29 | $0.97 | $0.98 | $0.97 | $0.97 | $0.92 | 17,176,300 |
| 2023-11-28 | $0.98 | $0.98 | $0.97 | $0.98 | $0.93 | 16,945,800 |
| 2023-11-27 | $0.98 | $0.98 | $0.97 | $0.98 | $0.92 | 11,569,700 |
| 2023-11-24 | $0.99 | $0.99 | $0.98 | $0.98 | $0.93 | 18,316,600 |
| 2023-11-23 | $0.99 | $0.99 | $0.98 | $0.99 | $0.94 | 17,622,200 |
| 2023-11-22 | $1.00 | $1.00 | $0.99 | $0.99 | $0.94 | 11,213,200 |
| 2023-11-21 | $1.00 | $1.01 | $0.99 | $1.00 | $0.94 | 13,028,000 |
| 2023-11-20 | $0.99 | $1.00 | $0.99 | $0.99 | $0.94 | 25,971,500 |
| 2023-11-17 | $0.99 | $0.99 | $0.99 | $0.99 | $0.94 | 11,696,400 |
| 2023-11-16 | $1.01 | $1.01 | $0.99 | $1.00 | $0.94 | 20,538,700 |
| 2023-11-15 | $1.01 | $1.01 | $1.00 | $1.01 | $0.95 | 20,291,700 |
| 2023-11-14 | $1.00 | $1.00 | $1.00 | $1.00 | $0.95 | 15,618,800 |
| 2023-11-13 | $1.01 | $1.01 | $1.00 | $1.00 | $0.95 | 14,399,600 |
| 2023-11-10 | $1.01 | $1.01 | $1.00 | $1.00 | $0.95 | 9,761,000 |
| 2023-11-09 | $1.01 | $1.01 | $1.01 | $1.01 | $0.96 | 13,644,900 |
| 2023-11-08 | $1.01 | $1.02 | $1.01 | $1.01 | $0.96 | 23,733,400 |
| 2023-11-07 | $1.02 | $1.02 | $1.01 | $1.01 | $0.96 | 15,834,100 |
| 2023-11-06 | $1.01 | $1.02 | $1.01 | $1.02 | $0.97 | 11,109,600 |
| 2023-11-03 | $1.05 | $1.06 | $1.05 | $1.05 | $0.95 | 10,207,800 |
| 2023-11-02 | $1.05 | $1.06 | $1.04 | $1.04 | $0.94 | 11,080,600 |
| 2023-11-01 | $1.05 | $1.06 | $1.05 | $1.05 | $0.95 | 14,261,700 |
| 2023-10-31 | $1.05 | $1.05 | $1.04 | $1.05 | $0.95 | 12,433,100 |
| 2023-10-30 | $1.04 | $1.06 | $1.04 | $1.05 | $0.95 | 20,862,100 |
| 2023-10-27 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 12,746,900 |
| 2023-10-26 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 21,443,300 |
| 2023-10-25 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 15,214,400 |
| 2023-10-24 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 19,246,500 |
| 2023-10-23 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 22,375,500 |
| 2023-10-20 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 20,484,100 |
| 2023-10-19 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 33,077,700 |
| 2023-10-18 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 14,421,900 |
| 2023-10-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 11,085,400 |
| 2023-10-16 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 15,616,900 |
| 2023-10-13 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 21,189,600 |
| 2023-10-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 22,465,800 |
| 2023-10-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 25,763,400 |
| 2023-10-10 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 21,116,700 |
| 2023-10-09 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 35,815,900 |
| 2023-09-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 18,526,600 |
| 2023-09-27 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 503,698,800 |
| 2023-09-26 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 20,042,600 |
| 2023-09-25 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 19,332,200 |
| 2023-09-22 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 24,524,600 |
| 2023-09-21 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 19,463,300 |
| 2023-09-20 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 19,370,300 |
| 2023-09-19 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 16,962,400 |
| 2023-09-18 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 16,351,100 |
| 2023-09-15 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 35,147,200 |
| 2023-09-14 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 19,281,700 |
| 2023-09-13 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 12,984,700 |
| 2023-09-12 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 16,931,000 |
| 2023-09-11 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 20,129,100 |
| 2023-09-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 16,958,000 |
| 2023-09-07 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 19,891,700 |
| 2023-09-06 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 9,812,300 |
| 2023-09-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 10,881,700 |
| 2023-09-04 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 20,952,800 |
| 2023-09-01 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 13,575,000 |
| 2023-08-31 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 13,208,100 |
| 2023-08-30 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 14,400,600 |
| 2023-08-29 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 19,371,000 |
| 2023-08-28 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 20,740,300 |
| 2023-08-25 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 18,162,200 |
| 2023-08-24 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 16,800,500 |
| 2023-08-23 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 19,037,900 |
| 2023-08-22 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 21,088,900 |
| 2023-08-21 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 17,324,000 |
| 2023-08-18 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 17,210,000 |
| 2023-08-17 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 18,612,000 |
| 2023-08-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 47,173,300 |
| 2023-08-15 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 19,028,600 |
| 2023-08-14 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 56,709,400 |
| 2023-08-11 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 22,360,200 |
| 2023-08-10 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 15,436,600 |
| 2023-08-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 17,858,600 |
| 2023-08-08 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 17,122,200 |
| 2023-08-07 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 23,501,600 |
| 2023-08-04 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 20,577,500 |
| 2023-08-03 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 17,938,300 |
| 2023-08-02 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 14,997,000 |
| 2023-08-01 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 20,498,200 |
| 2023-07-31 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 22,320,100 |
| 2023-07-28 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 26,412,000 |
| 2023-07-27 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 26,207,900 |
| 2023-07-26 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 19,826,000 |
| 2023-07-25 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 23,937,300 |
| 2023-07-24 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 25,779,300 |
| 2023-07-21 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 16,259,500 |
| 2023-07-20 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 14,556,100 |
| 2023-07-19 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 15,791,500 |
| 2023-07-18 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 17,428,900 |
| 2023-07-17 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 14,044,100 |
| 2023-07-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 17,383,300 |
| 2023-07-13 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 17,081,000 |
| 2023-07-12 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 19,978,300 |
| 2023-07-11 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 18,240,400 |
| 2023-07-10 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 17,476,900 |
| 2023-07-07 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 16,417,900 |
| 2023-07-06 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 17,409,300 |
| 2023-07-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 19,016,500 |
| 2023-07-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 15,747,100 |
| 2023-07-03 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 19,781,400 |
| 2023-06-30 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 15,416,800 |
| 2023-06-29 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 21,209,100 |
| 2023-06-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 22,748,100 |
| 2023-06-27 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 20,471,000 |
| 2023-06-26 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 20,934,400 |
| 2023-06-21 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 24,762,200 |
| 2023-06-20 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 21,075,200 |
| 2023-06-19 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 25,104,000 |
| 2023-06-16 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 22,513,500 |
| 2023-06-15 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 27,112,700 |
| 2023-06-14 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 17,696,900 |
| 2023-06-13 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 17,506,100 |
| 2023-06-12 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 22,426,300 |
| 2023-06-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 16,211,500 |
| 2023-06-08 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 16,981,200 |
| 2023-06-07 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 21,038,600 |
| 2023-06-06 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 23,852,200 |
| 2023-06-05 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 22,075,900 |
| 2023-06-02 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 16,212,200 |
| 2023-06-01 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 18,646,600 |
| 2023-05-31 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 20,657,600 |
| 2023-05-30 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 19,929,900 |
| 2023-05-29 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 19,736,700 |
| 2023-05-26 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 15,035,700 |
| 2023-05-25 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 19,291,900 |
| 2023-05-24 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 22,653,000 |
| 2023-05-23 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 33,031,100 |
| 2023-05-22 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 20,408,500 |
| 2023-05-19 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 15,245,800 |
| 2023-05-18 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 19,605,200 |
| 2023-05-17 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 19,563,100 |
| 2023-05-16 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 23,296,600 |
| 2023-05-15 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 18,925,800 |
| 2023-05-12 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 25,624,600 |
| 2023-05-11 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 17,571,000 |
| 2023-05-10 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 19,280,800 |
| 2023-05-09 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 20,655,400 |
| 2023-05-08 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 18,270,600 |
| 2023-05-05 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 15,466,900 |
| 2023-05-04 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 13,489,200 |
| 2023-05-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-05-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-04-28 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 18,577,700 |
| 2023-04-27 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 20,568,700 |
| 2023-04-26 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 19,946,600 |
| 2023-04-25 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 23,035,100 |
| 2023-04-24 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 21,583,500 |
| 2023-04-21 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 26,926,800 |
| 2023-04-20 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 20,869,800 |
| 2023-04-19 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 28,958,600 |
| 2023-04-18 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 18,722,200 |
| 2023-04-17 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 18,399,700 |
| 2023-04-14 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 17,519,900 |
| 2023-04-13 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 23,336,300 |
| 2023-04-12 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 18,567,500 |
| 2023-04-11 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 19,929,300 |
| 2023-04-10 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 16,969,800 |
| 2023-04-07 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 19,406,500 |
| 2023-04-06 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 21,657,500 |
| 2023-04-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2023-04-04 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 26,584,300 |
| 2023-04-03 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 17,465,800 |
| 2023-03-31 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 15,583,900 |
| 2023-03-30 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 18,331,000 |
| 2023-03-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 17,686,900 |
| 2023-03-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 17,081,400 |
| 2023-03-27 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 19,675,100 |
| 2023-03-24 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 14,860,600 |
| 2023-03-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 22,918,600 |
| 2023-03-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 17,141,500 |
| 2023-03-21 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 18,955,000 |
| 2023-03-20 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 21,634,800 |
| 2023-03-17 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 23,683,900 |
| 2023-03-16 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 23,684,700 |
| 2023-03-15 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 17,685,400 |
| 2023-03-14 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 21,122,800 |
| 2023-03-13 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 18,600,800 |
| 2023-03-10 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 29,631,700 |
| 2023-03-09 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 15,117,700 |
| 2023-03-08 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 15,740,200 |
| 2023-03-07 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 19,047,600 |
| 2023-03-06 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 13,437,200 |
| 2023-03-03 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 8,798,400 |
| 2023-03-02 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 10,662,800 |
| 2023-03-01 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 17,578,000 |
| 2023-02-28 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 14,729,100 |
| 2023-02-27 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 9,478,900 |
| 2023-02-24 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 10,614,400 |
| 2023-02-23 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 8,426,800 |
| 2023-02-22 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 12,765,400 |
| 2023-02-21 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 11,444,300 |
| 2023-02-20 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 14,699,300 |
| 2023-02-17 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 11,772,000 |
| 2023-02-16 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 13,187,000 |
| 2023-02-15 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 7,982,900 |
| 2023-02-14 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 14,077,900 |
| 2023-02-13 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 12,539,500 |
| 2023-02-10 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 12,544,800 |
| 2023-02-09 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 36,101,100 |
| 2023-02-08 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 6,557,400 |
| 2023-02-07 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 6,246,800 |
| 2023-02-06 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 15,593,100 |
| 2023-02-03 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 17,671,200 |
| 2023-02-02 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 25,744,300 |
| 2023-02-01 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 9,460,200 |
| 2023-01-31 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 11,188,800 |
| 2023-01-30 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 35,815,300 |
| 2023-01-20 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 9,010,000 |
| 2023-01-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 11,065,300 |
| 2023-01-18 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 15,200,400 |
| 2023-01-17 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 13,263,800 |
| 2023-01-16 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 10,819,300 |
| 2023-01-13 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 12,049,800 |
| 2023-01-12 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 12,025,900 |
| 2023-01-11 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 9,481,100 |
| 2023-01-10 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 10,791,400 |
| 2023-01-09 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 22,892,300 |
| 2023-01-06 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 14,811,900 |
| 2023-01-05 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 16,442,500 |
| 2023-01-04 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 18,204,900 |
| 2023-01-03 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 19,207,100 |
| 2023-01-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2022-12-30 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 23,229,700 |
| 2022-12-29 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 22,357,100 |
| 2022-12-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 15,317,400 |
| 2022-12-27 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 19,402,500 |
| 2022-12-26 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 14,191,000 |
| 2022-12-23 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 15,057,900 |
| 2022-12-22 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 15,615,700 |
| 2022-12-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 11,010,600 |
| 2022-12-20 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 19,935,200 |
| 2022-12-19 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 17,495,900 |
| 2022-12-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 14,966,300 |
| 2022-12-15 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 24,381,000 |
| 2022-12-14 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 29,198,800 |
| 2022-12-13 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 17,829,400 |
| 2022-12-12 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 19,245,600 |
| 2022-12-09 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 23,503,500 |
| 2022-12-08 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 22,038,500 |
| 2022-12-07 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 18,163,400 |
| 2022-12-06 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 17,313,300 |
| 2022-12-05 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 25,668,500 |
| 2022-12-01 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 18,824,500 |
| 2022-11-30 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 13,550,600 |
| 2022-11-29 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 18,391,600 |
| 2022-11-28 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 21,495,900 |
| 2022-11-25 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 19,490,500 |
| 2022-11-24 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 15,713,100 |
| 2022-11-23 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 13,490,300 |
| 2022-11-22 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 16,654,500 |
| 2022-11-21 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 10,762,800 |
| 2022-11-18 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 14,011,200 |
| 2022-11-17 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 15,806,000 |
| 2022-11-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 14,670,800 |
| 2022-11-15 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 14,030,800 |
| 2022-11-14 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 15,925,000 |
| 2022-11-11 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 16,660,300 |
| 2022-11-10 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 9,001,700 |
| 2022-11-09 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 6,865,700 |
| 2022-11-08 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 13,926,500 |
| 2022-11-07 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 18,765,500 |
| 2022-11-04 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 16,365,600 |
| 2022-11-03 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 12,526,400 |
| 2022-11-02 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 15,159,500 |
| 2022-11-01 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 18,924,900 |
| 2022-10-31 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 15,872,800 |
| 2022-10-28 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 13,403,300 |
| 2022-10-27 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 14,750,500 |
| 2022-10-26 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 13,134,600 |
| 2022-10-25 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 14,877,500 |
| 2022-10-24 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 21,217,800 |
| 2022-10-21 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 13,736,300 |
| 2022-10-20 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 17,295,000 |
| 2022-10-19 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 13,416,700 |
| 2022-10-18 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 12,347,600 |
| 2022-10-17 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 14,295,900 |
| 2022-10-14 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 15,099,400 |
| 2022-10-13 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 18,055,800 |
| 2022-10-12 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 15,425,300 |
| 2022-10-11 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 12,852,900 |
| 2022-10-10 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 15,549,000 |
| 2022-09-30 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 17,704,600 |
| 2022-09-29 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 15,559,500 |
| 2022-09-28 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 14,543,600 |
| 2022-09-27 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 13,700,200 |
| 2022-09-26 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 23,623,500 |
| 2022-09-23 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 33,121,700 |
| 2022-09-22 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 14,942,300 |
| 2022-09-21 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 16,535,100 |
| 2022-09-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 11,526,600 |
| 2022-09-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 16,398,100 |
| 2022-09-16 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 18,296,100 |
| 2022-09-15 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 17,247,600 |
| 2022-09-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 13,831,000 |
| 2022-09-13 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 13,261,000 |
| 2022-09-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-09 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 16,577,700 |
| 2022-09-08 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 19,532,400 |
| 2022-09-07 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 22,439,000 |
| 2022-09-06 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 23,427,700 |
| 2022-09-05 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 14,126,000 |
| 2022-09-02 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 14,180,900 |
| 2022-09-01 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 12,676,600 |
| 2022-08-31 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 18,772,000 |
| 2022-08-30 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 14,698,000 |
| 2022-08-29 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 29,425,500 |
| 2022-08-26 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 18,332,600 |
| 2022-08-25 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 14,624,200 |
| 2022-08-24 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 15,121,200 |
| 2022-08-23 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 13,336,800 |
| 2022-08-22 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 14,576,110 |
| 2022-08-19 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 14,673,400 |
| 2022-08-18 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 13,732,800 |
| 2022-08-17 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 14,773,200 |
| 2022-08-16 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 13,463,300 |
| 2022-08-15 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 15,408,500 |
| 2022-08-12 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 11,823,000 |
| 2022-08-11 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 12,878,800 |
| 2022-08-10 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 14,311,300 |
| 2022-08-09 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 29,752,600 |
| 2022-08-08 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 11,820,400 |
| 2022-08-05 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 16,306,200 |
| 2022-08-04 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 16,993,200 |
| 2022-08-03 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 12,483,600 |
| 2022-08-02 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 18,644,700 |
| 2022-08-01 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 14,472,200 |
| 2022-07-29 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 16,321,500 |
| 2022-07-28 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 17,401,300 |
| 2022-07-27 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 16,383,700 |
| 2022-07-26 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 16,411,900 |
| 2022-07-25 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 14,369,700 |
| 2022-07-22 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 15,820,600 |
| 2022-07-21 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 16,462,600 |
| 2022-07-20 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 15,557,800 |
| 2022-07-19 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 15,913,600 |
| 2022-07-18 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 11,981,500 |
| 2022-07-15 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 12,666,600 |
| 2022-07-14 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 20,148,100 |
| 2022-07-13 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 18,873,190 |
| 2022-07-12 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 47,180,200 |
| 2022-07-11 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 14,606,200 |
| 2022-07-08 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 12,550,300 |
| 2022-07-07 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 16,735,700 |
| 2022-07-06 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 17,501,900 |
| 2022-07-05 | $1.31 | $1.32 | $1.29 | $1.31 | $1.31 | 23,537,600 |
| 2022-07-04 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 15,268,000 |
| 2022-07-01 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 27,614,200 |
| 2022-06-30 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 13,898,400 |
| 2022-06-29 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 25,496,000 |
| 2022-06-28 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 12,291,400 |
| 2022-06-27 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 14,097,700 |
| 2022-06-24 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 14,622,800 |
| 2022-06-23 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 17,143,700 |
| 2022-06-22 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 12,994,200 |
| 2022-06-21 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 40,279,100 |
| 2022-06-20 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 8,679,500 |
| 2022-06-17 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 16,967,300 |
| 2022-06-16 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 11,135,300 |
| 2022-06-15 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 21,156,200 |
| 2022-06-14 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 13,628,600 |
| 2022-06-13 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 15,703,100 |
| 2022-06-10 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 13,238,800 |
| 2022-06-09 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 11,744,400 |
| 2022-06-08 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 13,391,800 |
| 2022-06-07 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 35,725,200 |
| 2022-06-06 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 16,415,500 |
| 2022-06-02 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 27,030,700 |
| 2022-06-01 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 26,534,400 |
| 2022-05-31 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 19,892,700 |
| 2022-05-30 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 11,767,100 |
| 2022-05-27 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 22,817,000 |
| 2022-05-26 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 13,383,900 |
| 2022-05-25 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 19,030,800 |
| 2022-05-24 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 14,914,800 |
| 2022-05-23 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 11,690,100 |
| 2022-05-20 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 22,118,300 |
| 2022-05-19 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 17,338,500 |
| 2022-05-18 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 15,360,400 |
| 2022-05-17 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 17,277,100 |
| 2022-05-16 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 16,747,200 |
| 2022-05-13 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 18,878,200 |
| 2022-05-12 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 19,632,300 |
| 2022-05-11 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 15,577,000 |
| 2022-05-10 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 10,005,700 |
| 2022-05-09 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 11,918,400 |
| 2022-05-06 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 23,259,100 |
| 2022-05-05 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 18,333,000 |
| 2022-05-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-04-29 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 15,272,560 |
| 2022-04-28 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 21,881,400 |
| 2022-04-27 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 14,964,500 |
| 2022-04-26 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 15,807,000 |
| 2022-04-25 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 13,664,200 |
| 2022-04-22 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 15,003,800 |
| 2022-04-21 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 17,162,700 |
| 2022-04-20 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 12,364,900 |
| 2022-04-19 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 15,097,700 |
| 2022-04-18 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 17,276,000 |
| 2022-04-15 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 11,372,200 |
| 2022-04-14 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 19,260,200 |
| 2022-04-13 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 10,139,000 |
| 2022-04-12 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 14,506,500 |
| 2022-04-11 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 10,453,000 |
| 2022-04-08 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 10,282,800 |
| 2022-04-07 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 9,371,200 |
| 2022-04-06 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 11,006,000 |
| 2022-04-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-04-04 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-04-01 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 8,708,900 |
| 2022-03-31 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 6,013,500 |
| 2022-03-30 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 6,183,200 |
| 2022-03-29 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 7,008,500 |
| 2022-03-28 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 8,105,400 |
| 2022-03-25 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 6,610,000 |
| 2022-03-24 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 18,532,600 |
| 2022-03-23 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 61,514,400 |
| 2022-03-22 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 20,685,700 |
| 2022-03-21 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 5,377,300 |
| 2022-03-18 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 4,356,300 |
| 2022-03-17 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 10,224,500 |
| 2022-03-16 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 8,634,900 |
| 2022-03-15 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 8,199,300 |
| 2022-03-14 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 4,853,000 |
| 2022-03-11 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 6,615,200 |
| 2022-03-10 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 8,554,400 |
| 2022-03-09 | $1.23 | $1.24 | $1.17 | $1.21 | $1.21 | 10,210,900 |
| 2022-03-08 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 9,488,000 |
| 2022-03-07 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | 8,556,800 |
| 2022-03-04 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 10,386,000 |
| 2022-03-03 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 8,454,400 |
| 2022-03-02 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 6,016,500 |
| 2022-03-01 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 9,123,800 |
| 2022-02-28 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 4,158,600 |
| 2022-02-25 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 8,628,700 |
| 2022-02-24 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 11,633,700 |
| 2022-02-23 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 5,614,400 |
| 2022-02-22 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 7,678,900 |
| 2022-02-21 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 5,390,300 |
| 2022-02-18 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 5,992,700 |
| 2022-02-17 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 6,050,400 |
| 2022-02-16 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 5,856,600 |
| 2022-02-15 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 4,213,500 |
| 2022-02-14 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 6,914,200 |
| 2022-02-11 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 7,507,700 |
| 2022-02-10 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 8,373,400 |
| 2022-02-09 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 8,029,900 |
| 2022-02-08 | $1.34 | $1.34 | $1.30 | $1.33 | $1.33 | 5,851,200 |
| 2022-02-07 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 6,704,800 |
| 2022-02-04 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-02-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-02-02 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-02-01 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-01-28 | $1.34 | $1.37 | $1.32 | $1.32 | $1.32 | 11,884,400 |
| 2022-01-27 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 3,432,000 |
| 2022-01-26 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 2,651,400 |
| 2022-01-25 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 8,985,300 |
| 2022-01-24 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 7,129,300 |
| 2022-01-21 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 5,177,500 |
| 2022-01-20 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 10,642,100 |
| 2022-01-19 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 6,814,200 |
| 2022-01-18 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 8,915,100 |
| 2022-01-17 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 6,768,900 |
| 2022-01-14 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 8,795,700 |
| 2022-01-13 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 8,495,800 |
| 2022-01-12 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 3,836,000 |
| 2022-01-11 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 5,755,200 |
| 2022-01-10 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 8,305,500 |
| 2022-01-07 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 8,840,200 |
| 2022-01-06 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 7,693,500 |
| 2022-01-05 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 10,733,400 |
| 2022-01-04 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 11,358,900 |
| 2022-01-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-12-31 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 8,088,100 |
| 2021-12-30 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 12,055,000 |
| 2021-12-29 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 11,555,000 |
| 2021-12-28 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 13,269,000 |
| 2021-12-27 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 11,766,800 |
| 2021-12-24 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 7,030,300 |
| 2021-12-23 | $1.41 | $1.42 | $1.39 | $1.42 | $1.42 | 7,180,200 |
| 2021-12-22 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 11,179,300 |
| 2021-12-21 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 7,308,400 |
| 2021-12-20 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 10,997,000 |
| 2021-12-17 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 7,810,300 |
| 2021-12-16 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 16,308,600 |
| 2021-12-15 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 6,699,100 |
| 2021-12-14 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 7,917,300 |
| 2021-12-13 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 14,381,100 |
| 2021-12-10 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 10,348,400 |
| 2021-12-09 | $1.42 | $1.46 | $1.42 | $1.45 | $1.45 | 33,871,400 |
| 2021-12-08 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 12,833,600 |
| 2021-12-07 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 21,986,400 |
| 2021-12-06 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 9,127,200 |
| 2021-12-03 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 11,449,900 |
| 2021-12-02 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 8,601,000 |
| 2021-12-01 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 4,604,800 |
| 2021-11-30 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 7,841,100 |
| 2021-11-29 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 5,830,400 |
| 2021-11-26 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 6,232,200 |
| 2021-11-25 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 5,216,800 |
| 2021-11-24 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 6,850,600 |
| 2021-11-23 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 9,030,400 |
| 2021-11-22 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 12,223,700 |
| 2021-11-19 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 12,814,500 |
| 2021-11-18 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 9,603,300 |
| 2021-11-17 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 6,453,200 |
| 2021-11-16 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 8,596,500 |
| 2021-11-15 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 7,910,400 |
| 2021-11-12 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 8,705,300 |
| 2021-11-11 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 11,602,500 |
| 2021-11-10 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 15,009,200 |
| 2021-11-09 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 10,685,700 |
| 2021-11-08 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 6,370,800 |
| 2021-11-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 7,565,900 |
| 2021-11-04 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 10,230,800 |
| 2021-11-03 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 9,507,800 |
| 2021-11-02 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 10,894,800 |
| 2021-11-01 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 10,382,400 |
| 2021-10-29 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 9,068,000 |
| 2021-10-28 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 10,434,700 |
| 2021-10-27 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 10,809,900 |
| 2021-10-26 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 11,469,400 |
| 2021-10-25 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 11,409,800 |
| 2021-10-22 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 13,992,700 |
| 2021-10-21 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 13,538,400 |
| 2021-10-20 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 9,307,200 |
| 2021-10-19 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 16,121,300 |
| 2021-10-18 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 15,431,000 |
| 2021-10-15 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 9,740,900 |
| 2021-10-14 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 11,361,900 |
| 2021-10-13 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 12,490,600 |
| 2021-10-12 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 13,742,600 |
| 2021-10-11 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 14,569,700 |
| 2021-10-08 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 13,368,600 |
| 2021-10-07 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-10-06 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-30 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 9,071,000 |
| 2021-09-29 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 8,217,100 |
| 2021-09-28 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 7,913,600 |
| 2021-09-27 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 10,788,200 |
| 2021-09-24 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 8,354,800 |
| 2021-09-23 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 10,988,500 |
| 2021-09-22 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 7,660,600 |
| 2021-09-21 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-09-20 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-09-17 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 18,538,400 |
| 2021-09-16 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 7,655,600 |
| 2021-09-15 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 8,453,400 |
| 2021-09-14 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 10,875,300 |
| 2021-09-13 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 13,535,300 |
| 2021-09-10 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 15,599,900 |
| 2021-09-09 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 10,113,000 |
| 2021-09-08 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 11,637,700 |
| 2021-09-07 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 10,045,200 |
| 2021-09-06 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 13,665,100 |
| 2021-09-03 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 13,445,600 |
| 2021-09-02 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 14,294,300 |
| 2021-09-01 | $1.33 | $1.37 | $1.32 | $1.36 | $1.36 | 16,592,400 |
| 2021-08-31 | $1.33 | $1.34 | $1.31 | $1.33 | $1.33 | 12,263,800 |
| 2021-08-30 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 8,972,900 |
| 2021-08-27 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 6,949,200 |
| 2021-08-26 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 10,085,600 |
| 2021-08-25 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 6,733,200 |
| 2021-08-24 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 9,393,300 |
| 2021-08-23 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 13,759,600 |
| 2021-08-20 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 11,050,200 |
| 2021-08-19 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 6,551,200 |
| 2021-08-18 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 10,698,600 |
| 2021-08-17 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 10,163,200 |
| 2021-08-16 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 7,610,600 |
| 2021-08-13 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 8,959,200 |
| 2021-08-12 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 8,808,600 |
| 2021-08-11 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 9,695,100 |
| 2021-08-10 | $1.39 | $1.41 | $1.37 | $1.41 | $1.41 | 12,669,000 |
| 2021-08-09 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 10,751,500 |
| 2021-08-06 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 7,602,200 |
| 2021-08-05 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 10,297,900 |
| 2021-08-04 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 8,045,300 |
| 2021-08-03 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 9,479,500 |
| 2021-08-02 | $1.33 | $1.37 | $1.32 | $1.37 | $1.37 | 10,476,500 |
| 2021-07-30 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 10,041,200 |
| 2021-07-29 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 10,807,900 |
| 2021-07-28 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 11,720,000 |
| 2021-07-27 | $1.39 | $1.39 | $1.33 | $1.34 | $1.34 | 15,352,800 |
| 2021-07-26 | $1.44 | $1.44 | $1.37 | $1.39 | $1.39 | 21,923,000 |
| 2021-07-23 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 10,883,700 |
| 2021-07-22 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 9,967,400 |
| 2021-07-21 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 9,741,100 |
| 2021-07-20 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 8,066,900 |
| 2021-07-19 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 10,068,500 |
| 2021-07-16 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 17,901,800 |
| 2021-07-15 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 10,050,800 |
| 2021-07-14 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 10,317,400 |
| 2021-07-13 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 11,538,300 |
| 2021-07-12 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 10,915,500 |
| 2021-07-09 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 9,673,400 |
| 2021-07-08 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 11,696,600 |
| 2021-07-07 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 8,014,900 |
| 2021-07-06 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 11,109,600 |
| 2021-07-05 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 10,326,500 |
| 2021-07-02 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 11,932,900 |
| 2021-07-01 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 10,616,300 |
| 2021-06-30 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 8,841,800 |
| 2021-06-29 | $1.51 | $1.51 | $1.48 | $1.49 | $1.49 | 8,066,600 |
| 2021-06-28 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 8,934,500 |
| 2021-06-25 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 15,165,400 |
| 2021-06-24 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 9,322,100 |
| 2021-06-23 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 12,046,900 |
| 2021-06-22 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 12,029,400 |
| 2021-06-21 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 13,758,100 |
| 2021-06-18 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 9,951,600 |
| 2021-06-17 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 9,179,300 |
| 2021-06-16 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 14,506,500 |
| 2021-06-15 | $1.51 | $1.51 | $1.48 | $1.49 | $1.49 | 9,799,600 |
| 2021-06-14 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2021-06-11 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 10,284,700 |
| 2021-06-10 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 11,022,800 |
| 2021-06-09 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 7,460,300 |
| 2021-06-08 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 13,737,100 |
| 2021-06-07 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 10,496,800 |
| 2021-06-04 | $1.52 | $1.55 | $1.51 | $1.53 | $1.53 | 8,788,200 |
| 2021-06-03 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 7,692,800 |
| 2021-06-02 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 9,185,500 |
| 2021-06-01 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 13,248,800 |
| 2021-05-31 | $1.54 | $1.54 | $1.52 | $1.54 | $1.54 | 12,111,800 |
| 2021-05-28 | $1.55 | $1.55 | $1.53 | $1.54 | $1.54 | 11,358,500 |
| 2021-05-27 | $1.55 | $1.56 | $1.53 | $1.55 | $1.55 | 12,033,200 |
| 2021-05-26 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 13,535,400 |
| 2021-05-25 | $1.49 | $1.54 | $1.49 | $1.54 | $1.54 | 22,212,400 |
| 2021-05-24 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 25,051,700 |
| 2021-05-21 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 8,921,800 |
| 2021-05-20 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 5,291,000 |
| 2021-05-19 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 9,437,600 |
| 2021-05-18 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 5,551,600 |
| 2021-05-17 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 12,908,900 |
| 2021-05-14 | $1.45 | $1.48 | $1.44 | $1.48 | $1.48 | 12,329,600 |
| 2021-05-13 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 9,524,300 |
| 2021-05-12 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 10,099,600 |
| 2021-05-11 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 7,334,400 |
| 2021-05-10 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 7,707,700 |
| 2021-05-07 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 10,805,300 |
| 2021-05-06 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 11,265,600 |
| 2021-05-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2021-05-04 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2021-04-30 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 10,655,500 |
| 2021-04-29 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 11,573,900 |
| 2021-04-28 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 10,743,600 |
| 2021-04-27 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 9,929,800 |
| 2021-04-26 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 13,117,100 |
| 2021-04-23 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 11,709,200 |
| 2021-04-22 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 9,945,300 |
| 2021-04-21 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 13,106,300 |
| 2021-04-20 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 11,706,800 |
| 2021-04-19 | $1.44 | $1.48 | $1.44 | $1.48 | $1.48 | 12,805,800 |
| 2021-04-16 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 8,795,300 |
| 2021-04-15 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 9,563,400 |
| 2021-04-14 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 8,979,800 |
| 2021-04-13 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 9,867,900 |
| 2021-04-12 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 10,598,900 |
| 2021-04-09 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 12,833,800 |
| 2021-04-08 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 14,546,400 |
| 2021-04-07 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 8,087,700 |
| 2021-04-06 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 10,114,800 |
| 2021-04-05 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2021-04-02 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 10,429,200 |
| 2021-04-01 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 8,854,100 |
| 2021-03-31 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 6,724,600 |
| 2021-03-30 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 14,674,900 |
| 2021-03-29 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 13,016,400 |
| 2021-03-26 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 15,739,200 |
| 2021-03-25 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 9,061,500 |
| 2021-03-24 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 13,390,300 |
| 2021-03-23 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 13,630,400 |
| 2021-03-22 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 7,762,400 |
| 2021-03-19 | $1.48 | $1.49 | $1.45 | $1.46 | $1.46 | 11,803,500 |
| 2021-03-18 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 13,154,400 |
| 2021-03-17 | $1.49 | $1.50 | $1.47 | $1.49 | $1.49 | 9,916,700 |
| 2021-03-16 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 15,675,200 |
| 2021-03-15 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 13,342,200 |
| 2021-03-12 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 14,269,700 |
| 2021-03-11 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 15,153,100 |
| 2021-03-10 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 18,570,900 |
| 2021-03-09 | $1.48 | $1.49 | $1.44 | $1.45 | $1.45 | 17,993,300 |
| 2021-03-08 | $1.55 | $1.55 | $1.48 | $1.49 | $1.49 | 21,580,000 |
| 2021-03-05 | $1.53 | $1.55 | $1.50 | $1.53 | $1.53 | 19,180,000 |
| 2021-03-04 | $1.57 | $1.58 | $1.53 | $1.55 | $1.55 | 25,752,100 |
| 2021-03-03 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 16,610,000 |
| 2021-03-02 | $1.58 | $1.59 | $1.54 | $1.55 | $1.55 | 21,484,500 |
| 2021-03-01 | $1.57 | $1.58 | $1.56 | $1.58 | $1.58 | 18,397,300 |
| 2021-02-26 | $1.56 | $1.58 | $1.55 | $1.56 | $1.56 | 23,742,200 |
| 2021-02-25 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 24,813,200 |
| 2021-02-24 | $1.62 | $1.63 | $1.56 | $1.58 | $1.58 | 28,079,400 |
| 2021-02-23 | $1.62 | $1.64 | $1.61 | $1.62 | $1.62 | 26,426,800 |
| 2021-02-22 | $1.68 | $1.69 | $1.62 | $1.62 | $1.62 | 33,429,400 |
| 2021-02-19 | $1.69 | $1.69 | $1.65 | $1.69 | $1.69 | 23,324,500 |
| 2021-02-18 | $1.76 | $1.76 | $1.67 | $1.69 | $1.69 | 42,451,600 |
| 2021-02-17 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2021-02-16 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2021-02-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2021-02-12 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2021-02-11 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2021-02-10 | $1.66 | $1.71 | $1.66 | $1.70 | $1.70 | 25,372,000 |
| 2021-02-09 | $1.63 | $1.66 | $1.62 | $1.66 | $1.66 | 18,035,600 |
| 2021-02-08 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 21,664,800 |
| 2021-02-05 | $1.60 | $1.62 | $1.59 | $1.60 | $1.60 | 22,469,110 |
| 2021-02-04 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 19,001,290 |
| 2021-02-03 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 11,993,500 |
| 2021-02-02 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 19,265,000 |
| 2021-02-01 | $1.56 | $1.57 | $1.55 | $1.57 | $1.57 | 19,037,500 |
| 2021-01-29 | $1.56 | $1.57 | $1.53 | $1.56 | $1.56 | 23,095,700 |
| 2021-01-28 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 17,244,600 |
| 2021-01-27 | $1.59 | $1.60 | $1.57 | $1.60 | $1.60 | 22,981,200 |
| 2021-01-26 | $1.61 | $1.63 | $1.59 | $1.59 | $1.59 | 17,287,800 |
| 2021-01-25 | $1.60 | $1.63 | $1.59 | $1.63 | $1.63 | 27,433,100 |
| 2021-01-22 | $1.60 | $1.60 | $1.58 | $1.60 | $1.60 | 20,525,100 |
| 2021-01-21 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 27,653,900 |
| 2021-01-20 | $1.57 | $1.58 | $1.57 | $1.57 | $1.57 | 24,977,200 |
| 2021-01-19 | $1.59 | $1.59 | $1.56 | $1.57 | $1.57 | 39,085,100 |
| 2021-01-18 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 20,722,800 |
| 2021-01-15 | $1.58 | $1.59 | $1.56 | $1.58 | $1.58 | 29,481,700 |
| 2021-01-14 | $1.61 | $1.61 | $1.57 | $1.58 | $1.58 | 70,275,420 |
| 2021-01-13 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 66,996,400 |
| 2021-01-12 | $1.58 | $1.62 | $1.56 | $1.62 | $1.62 | 35,415,500 |
| 2021-01-11 | $1.58 | $1.60 | $1.56 | $1.57 | $1.57 | 32,681,300 |
| 2021-01-08 | $1.60 | $1.61 | $1.57 | $1.58 | $1.58 | 31,313,200 |
| 2021-01-07 | $1.57 | $1.60 | $1.56 | $1.60 | $1.60 | 25,649,800 |
| 2021-01-06 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 29,517,600 |
| 2021-01-05 | $1.51 | $1.54 | $1.50 | $1.54 | $1.54 | 27,846,100 |
| 2021-01-04 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 68,094,500 |
| 2021-01-01 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2020-12-31 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 21,801,100 |
| 2020-12-30 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 22,171,000 |
| 2020-12-29 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 12,908,100 |
| 2020-12-28 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 17,287,100 |
| 2020-12-25 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 17,995,600 |
| 2020-12-24 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 9,565,700 |
| 2020-12-23 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 20,702,000 |
| 2020-12-22 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 23,217,200 |
| 2020-12-21 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 17,499,600 |
| 2020-12-18 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 55,661,970 |
| 2020-12-17 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 64,282,170 |
| 2020-12-16 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 46,639,500 |
| 2020-12-15 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 59,661,950 |
| 2020-12-14 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 12,365,000 |
| 2020-12-11 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 17,663,400 |
| 2020-12-10 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 12,232,500 |
| 2020-12-09 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 16,989,900 |
| 2020-12-08 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 14,021,800 |
| 2020-12-07 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 16,414,400 |
| 2020-12-04 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 47,607,400 |
| 2020-12-03 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 15,160,500 |
| 2020-12-02 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 18,128,800 |
| 2020-12-01 | $1.42 | $1.46 | $1.42 | $1.46 | $1.46 | 15,687,500 |
| 2020-11-30 | $1.45 | $1.46 | $1.43 | $1.43 | $1.43 | 28,140,000 |
| 2020-11-27 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 26,058,400 |
| 2020-11-26 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 15,770,170 |
| 2020-11-25 | $1.43 | $1.44 | $1.41 | $1.41 | $1.41 | 11,227,350 |
| 2020-11-24 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 9,221,300 |
| 2020-11-23 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 11,249,000 |
| 2020-11-20 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 11,393,400 |
| 2020-11-19 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 7,206,400 |
| 2020-11-18 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 12,067,300 |
| 2020-11-17 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 6,133,500 |
| 2020-11-16 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 7,950,800 |
| 2020-11-13 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 6,069,300 |
| 2020-11-12 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 6,802,100 |
| 2020-11-11 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 49,547,400 |
| 2020-11-10 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 10,251,100 |
| 2020-11-09 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 15,161,300 |
| 2020-11-06 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 8,716,600 |
| 2020-11-05 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 11,603,270 |
| 2020-11-04 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 4,353,600 |
| 2020-11-03 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 6,412,000 |
| 2020-11-02 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 50,505,700 |
| 2020-10-30 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 19,748,600 |
| 2020-10-29 | $1.34 | $1.37 | $1.33 | $1.36 | $1.36 | 7,987,700 |
| 2020-10-28 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 7,066,600 |
| 2020-10-27 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 24,658,000 |
| 2020-10-26 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 9,197,100 |
| 2020-10-23 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 10,568,600 |
| 2020-10-22 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 5,999,000 |
| 2020-10-21 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 6,334,900 |
| 2020-10-20 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 5,967,300 |
| 2020-10-19 | $1.35 | $1.38 | $1.35 | $1.35 | $1.35 | 10,896,200 |
| 2020-10-16 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 9,797,500 |
| 2020-10-15 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 7,119,500 |
| 2020-10-14 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 10,484,100 |
| 2020-10-13 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 8,211,400 |
| 2020-10-12 | $1.31 | $1.36 | $1.31 | $1.36 | $1.36 | 16,472,200 |
| 2020-10-09 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 14,366,900 |
| 2020-10-08 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-06 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-05 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-01 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-09-30 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 11,057,300 |
| 2020-09-29 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 6,650,600 |
| 2020-09-28 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 5,381,000 |
| 2020-09-25 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 8,800,800 |
| 2020-09-24 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 13,591,600 |
| 2020-09-23 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 10,354,300 |
| 2020-09-22 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 8,418,000 |
| 2020-09-21 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 9,959,000 |
| 2020-09-18 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 21,053,900 |
| 2020-09-17 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 16,186,300 |
| 2020-09-16 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 13,737,200 |
| 2020-09-15 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 16,025,900 |
| 2020-09-14 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 14,058,000 |
| 2020-09-11 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 13,452,300 |
| 2020-09-10 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 14,020,400 |
| 2020-09-09 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 15,050,400 |
| 2020-09-08 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 23,659,600 |
| 2020-09-07 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 28,657,900 |
| 2020-09-04 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 52,832,500 |
| 2020-09-03 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 18,492,100 |
| 2020-09-02 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 12,034,300 |
| 2020-09-01 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 7,493,400 |
| 2020-08-31 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 17,938,400 |
| 2020-08-28 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 12,443,100 |
| 2020-08-27 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 12,018,500 |
| 2020-08-26 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 14,443,600 |
| 2020-08-25 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 16,610,900 |
| 2020-08-24 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 15,165,100 |
| 2020-08-21 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 12,310,100 |
| 2020-08-20 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 16,874,800 |
| 2020-08-19 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 21,878,300 |
| 2020-08-18 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 17,353,800 |
| 2020-08-17 | $1.29 | $1.33 | $1.29 | $1.32 | $1.32 | 14,969,100 |
| 2020-08-14 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 8,560,800 |
| 2020-08-13 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 9,221,700 |
| 2020-08-12 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 10,825,400 |
| 2020-08-11 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 17,551,700 |
| 2020-08-10 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 42,524,300 |
| 2020-08-07 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 15,694,000 |
| 2020-08-06 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 9,158,900 |
| 2020-08-05 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 10,063,600 |
| 2020-08-04 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 20,819,300 |
| 2020-08-03 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 16,361,700 |
| 2020-07-31 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 11,719,900 |
| 2020-07-30 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 12,099,000 |
| 2020-07-29 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 38,482,500 |
| 2020-07-28 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 8,328,200 |
| 2020-07-27 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 14,463,800 |
| 2020-07-24 | $1.28 | $1.28 | $1.22 | $1.23 | $1.23 | 17,284,800 |
| 2020-07-23 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 13,282,900 |
| 2020-07-22 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 17,502,800 |
| 2020-07-21 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 12,726,200 |
| 2020-07-20 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 16,919,100 |
| 2020-07-17 | $1.23 | $1.26 | $1.23 | $1.24 | $1.24 | 19,066,800 |
| 2020-07-16 | $1.28 | $1.29 | $1.23 | $1.23 | $1.23 | 21,693,100 |
| 2020-07-15 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 22,059,400 |
| 2020-07-14 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 18,117,600 |
| 2020-07-13 | $1.27 | $1.31 | $1.27 | $1.30 | $1.30 | 18,441,500 |
| 2020-07-10 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 24,631,400 |
| 2020-07-09 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 20,624,000 |
| 2020-07-08 | $1.26 | $1.30 | $1.25 | $1.29 | $1.29 | 39,315,100 |
| 2020-07-07 | $1.29 | $1.42 | $1.27 | $1.27 | $1.27 | 41,744,700 |
| 2020-07-06 | $1.19 | $1.31 | $1.19 | $1.29 | $1.29 | 19,631,100 |
| 2020-07-03 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 21,815,900 |
| 2020-07-02 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 6,938,900 |
| 2020-07-01 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 13,000,200 |
| 2020-06-30 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,382,800 |
| 2020-06-29 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 12,225,800 |
| 2020-06-26 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-06-25 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-06-24 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 5,799,800 |
| 2020-06-23 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 15,059,000 |
| 2020-06-22 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 18,142,300 |
| 2020-06-19 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 17,206,400 |
| 2020-06-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 7,454,400 |
| 2020-06-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,026,900 |
| 2020-06-16 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 7,945,200 |
| 2020-06-15 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 14,103,000 |
| 2020-06-12 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 5,228,700 |
| 2020-06-11 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 15,579,500 |
| 2020-06-10 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 13,090,900 |
| 2020-06-09 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 17,256,000 |
| 2020-06-08 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 14,074,800 |
| 2020-06-05 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,096,100 |
| 2020-06-04 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 7,565,500 |
| 2020-06-03 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 18,651,100 |
| 2020-06-02 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 9,344,700 |
| 2020-06-01 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 15,647,000 |
| 2020-05-29 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 5,282,100 |
| 2020-05-28 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 14,105,000 |
| 2020-05-27 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 10,700,500 |
| 2020-05-26 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 4,269,300 |
| 2020-05-25 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 4,479,500 |
| 2020-05-22 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 13,308,900 |
| 2020-05-21 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 8,150,600 |
| 2020-05-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,837,000 |
| 2020-05-19 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 12,216,700 |
| 2020-05-18 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 22,045,000 |
| 2020-05-15 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 17,422,900 |
| 2020-05-14 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 14,011,900 |
| 2020-05-13 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 15,606,600 |
| 2020-05-12 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 22,630,600 |
| 2020-05-11 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 22,748,600 |
| 2020-05-08 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 17,908,000 |
| 2020-05-07 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,956,900 |
| 2020-05-06 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 16,608,200 |
| 2020-05-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-05-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-05-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-04-30 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 19,184,400 |
| 2020-04-29 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 14,566,700 |
| 2020-04-28 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 13,564,500 |
| 2020-04-27 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 9,701,300 |
| 2020-04-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 7,064,500 |
| 2020-04-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 11,067,500 |
| 2020-04-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 26,759,500 |
| 2020-04-21 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 5,452,400 |
| 2020-04-20 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 9,969,000 |
| 2020-04-17 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 12,690,900 |
| 2020-04-16 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 9,623,300 |
| 2020-04-15 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 7,586,500 |
| 2020-04-14 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 9,666,700 |
| 2020-04-13 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 9,564,000 |
| 2020-04-10 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 31,295,300 |
| 2020-04-09 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 11,416,400 |
| 2020-04-08 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 4,512,500 |
| 2020-04-07 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 8,841,600 |
| 2020-04-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-04-03 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 6,015,500 |
| 2020-04-02 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 7,664,500 |
| 2020-04-01 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,762,500 |
| 2020-03-31 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 10,252,100 |
| 2020-03-30 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 10,752,000 |
| 2020-03-27 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 37,807,100 |
| 2020-03-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 10,590,000 |
| 2020-03-25 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 9,649,800 |
| 2020-03-24 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 10,377,800 |
| 2020-03-23 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 24,579,000 |
| 2020-03-20 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 25,731,530 |
| 2020-03-19 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 28,818,000 |
| 2020-03-18 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 20,830,400 |
| 2020-03-17 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 15,418,300 |
| 2020-03-16 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 27,149,700 |
| 2020-03-13 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 21,699,200 |
| 2020-03-12 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 19,126,800 |
| 2020-03-11 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 14,468,700 |
| 2020-03-10 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 27,438,900 |
| 2020-03-09 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 29,834,800 |
| 2020-03-06 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 37,007,000 |
| 2020-03-05 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 26,108,700 |
| 2020-03-04 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 15,568,800 |
| 2020-03-03 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 12,570,700 |
| 2020-03-02 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 21,048,800 |
| 2020-02-28 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 18,360,600 |
| 2020-02-27 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 17,504,500 |
| 2020-02-26 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 19,576,200 |
| 2020-02-25 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 21,818,500 |
| 2020-02-24 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 13,396,100 |
| 2020-02-21 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 20,220,300 |
| 2020-02-20 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 17,016,500 |
| 2020-02-19 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 13,973,900 |
| 2020-02-18 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 12,050,500 |
| 2020-02-17 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 15,493,500 |
| 2020-02-14 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 13,763,500 |
| 2020-02-13 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 17,123,200 |
| 2020-02-12 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 12,631,400 |
| 2020-02-11 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 16,924,300 |
| 2020-02-10 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 16,916,000 |
| 2020-02-07 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 16,620,800 |
| 2020-02-06 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 17,421,700 |
| 2020-02-05 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 13,552,300 |
| 2020-02-04 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 14,605,600 |
| 2020-02-03 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 19,078,600 |
| 2020-01-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-27 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-23 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 33,144,300 |
| 2020-01-22 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 18,955,300 |
| 2020-01-21 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 36,695,500 |
| 2020-01-20 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 50,500,700 |
| 2020-01-17 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 19,569,600 |
| 2020-01-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 13,341,900 |
| 2020-01-15 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 10,810,000 |
| 2020-01-14 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 36,532,200 |
| 2020-01-13 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 29,902,200 |
| 2020-01-10 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 12,171,100 |
| 2020-01-09 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 23,929,900 |
| 2020-01-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 18,121,510 |
| 2020-01-07 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 23,707,730 |
| 2020-01-06 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 32,288,900 |
| 2020-01-03 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 15,028,400 |
| 2020-01-02 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 31,345,200 |
| 2020-01-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2019-12-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 13,531,500 |
| 2019-12-30 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 20,249,500 |
| 2019-12-27 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 14,177,500 |
| 2019-12-26 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 13,910,600 |
| 2019-12-25 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 16,188,100 |
| 2019-12-24 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 14,922,400 |
| 2019-12-23 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 22,022,900 |
| 2019-12-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 19,086,800 |
| 2019-12-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 24,029,000 |
| 2019-12-18 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 34,661,100 |
| 2019-12-17 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 25,346,780 |
| 2019-12-16 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 15,653,100 |
| 2019-12-13 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 18,945,400 |
| 2019-12-12 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 14,550,500 |
| 2019-12-11 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 29,253,900 |
| 2019-12-10 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 20,785,100 |
| 2019-12-09 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 18,242,500 |
| 2019-12-06 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 14,575,800 |
| 2019-12-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 14,933,000 |
| 2019-12-04 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 7,231,900 |
| 2019-12-03 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 30,775,100 |
| 2019-12-02 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 6,390,000 |
| 2019-11-29 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 33,201,600 |
| 2019-11-28 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 14,685,700 |
| 2019-11-27 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 18,559,400 |
| 2019-11-26 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 14,813,600 |
| 2019-11-25 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 17,735,200 |
| 2019-11-22 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 19,028,400 |
| 2019-11-21 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 16,962,100 |
| 2019-11-20 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 13,285,600 |
| 2019-11-19 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 11,180,800 |
| 2019-11-18 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 15,756,100 |
| 2019-11-15 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 16,851,800 |
| 2019-11-14 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 13,626,400 |
| 2019-11-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 12,435,500 |
| 2019-11-12 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 11,771,300 |
| 2019-11-11 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 44,675,910 |
| 2019-11-08 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 44,834,000 |
| 2019-11-07 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 15,004,500 |
| 2019-11-06 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 16,712,000 |
| 2019-11-05 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 40,445,100 |
| 2019-11-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 103,462,800 |
| 2019-11-01 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 62,054,540 |
| 2019-10-31 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 10,774,100 |
| 2019-10-30 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 14,851,610 |
| 2019-10-29 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 9,813,800 |
| 2019-10-28 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,158,100 |
| 2019-10-25 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 63,520,300 |
| 2019-10-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 16,260,000 |
| 2019-10-23 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 75,833,680 |
| 2019-10-22 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 17,845,320 |
| 2019-10-21 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 22,609,350 |
| 2019-10-18 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 14,721,100 |
| 2019-10-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 10,634,370 |
| 2019-10-16 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 10,779,500 |
| 2019-10-15 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 9,632,820 |
| 2019-10-14 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 23,887,520 |
| 2019-10-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 20,031,730 |
| 2019-10-10 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 13,226,150 |
| 2019-10-09 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 16,030,500 |
| 2019-10-08 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 19,456,830 |
| 2019-10-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-10-04 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-10-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-10-02 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-10-01 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-09-30 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 14,607,500 |
| 2019-09-27 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 10,660,200 |
| 2019-09-26 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 26,735,100 |
| 2019-09-25 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 15,825,820 |
| 2019-09-24 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 13,713,000 |
| 2019-09-23 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 49,072,400 |
| 2019-09-20 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 11,771,600 |
| 2019-09-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 10,442,900 |
| 2019-09-18 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 13,305,700 |
| 2019-09-17 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 13,315,400 |
| 2019-09-16 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 12,379,800 |
| 2019-09-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2019-09-12 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 14,015,270 |
| 2019-09-11 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 24,003,700 |
| 2019-09-10 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 46,372,200 |
| 2019-09-09 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 44,947,240 |
| 2019-09-06 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 9,506,200 |
| 2019-09-05 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 17,922,700 |
| 2019-09-04 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 20,610,040 |
| 2019-09-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 10,523,340 |
| 2019-09-02 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 21,026,900 |
| 2019-08-30 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 49,629,500 |
| 2019-08-29 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 10,178,200 |
| 2019-08-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 12,898,300 |
| 2019-08-27 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 19,236,500 |
| 2019-08-26 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 24,883,100 |
| 2019-08-23 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 21,747,200 |
| 2019-08-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 23,269,400 |
| 2019-08-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,671,600 |
| 2019-08-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 20,955,100 |
| 2019-08-19 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 29,413,500 |
| 2019-08-16 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 22,052,600 |
| 2019-08-15 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 19,500,500 |
| 2019-08-14 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 21,082,000 |
| 2019-08-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 13,879,200 |
| 2019-08-12 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 13,028,900 |
| 2019-08-09 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 10,020,800 |
| 2019-08-08 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 82,692,800 |
| 2019-08-07 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 71,821,300 |
| 2019-08-06 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 21,425,100 |
| 2019-08-05 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 20,076,800 |
| 2019-08-02 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 29,829,800 |
| 2019-08-01 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 20,776,700 |
| 2019-07-31 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 10,113,300 |
| 2019-07-30 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 7,822,180 |
| 2019-07-29 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,444,680 |
| 2019-07-26 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 24,163,900 |
| 2019-07-25 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 25,555,400 |
| 2019-07-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 14,802,400 |
| 2019-07-23 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 59,287,100 |
| 2019-07-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 64,936,140 |
| 2019-07-19 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 39,885,500 |
| 2019-07-18 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 10,295,060 |
| 2019-07-17 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 21,658,940 |
| 2019-07-16 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 15,154,300 |
| 2019-07-15 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 30,438,350 |
| 2019-07-12 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 7,099,240 |
| 2019-07-11 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 17,355,400 |
| 2019-07-10 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 16,864,800 |
| 2019-07-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 10,198,860 |
| 2019-07-08 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 12,822,900 |
| 2019-07-05 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 14,108,300 |
| 2019-07-04 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 10,172,000 |
| 2019-07-03 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 7,358,360 |
| 2019-07-02 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 29,514,700 |
| 2019-07-01 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 138,580,340 |
GF Fund Management Company Ltd (512910) News Headlines
Recent GF Fund Management Company Ltd (512910) News
Similar Companies to GF Fund Management Company Ltd (512910) 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 | -- | -- | -- |