BOC International China Company Ltd (515190) Exchange: SHG
Data as of July 10, 2025
$1.18 ($0.00) -0.42%
BOC International China Company Ltd - Daily Information
Click for more stock information on BOC International China Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $1.19 |
| Previous Close | $1.18 |
| High | $1.19 |
| Low | $1.18 |
| Adjusted Open | $1.19 |
| Previous Adjusted Close | $1.18 |
| Adjusted High | $1.19 |
| Adjusted Low | $1.18 |
About BOC International China Company Ltd (515190)
BOC International China Co Ltd
Invest in BOC International China Company Ltd (515190)
Historical Stock Data for BOC International China Company Ltd (515190)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 13,500 |
| 2025-06-13 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 8,200 |
| 2025-06-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 13,500 |
| 2025-06-11 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 180,700 |
| 2025-06-10 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 61,200 |
| 2025-06-09 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 37,100 |
| 2025-06-06 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 18,500 |
| 2025-06-05 | $1.18 | $1.19 | $1.15 | $1.19 | $1.19 | 89,300 |
| 2025-06-04 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 48,600 |
| 2025-06-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,000 |
| 2025-05-30 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 16,500 |
| 2025-05-29 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 31,300 |
| 2025-05-28 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 79,900 |
| 2025-05-27 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 165,300 |
| 2025-05-26 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 226,900 |
| 2025-05-23 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 139,000 |
| 2025-05-22 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 74,500 |
| 2025-05-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 64,800 |
| 2025-05-20 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 74,500 |
| 2025-05-19 | $1.19 | $1.19 | $1.16 | $1.18 | $1.18 | 52,800 |
| 2025-05-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 21,000 |
| 2025-05-15 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 62,700 |
| 2025-05-14 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 82,800 |
| 2025-05-13 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 54,000 |
| 2025-05-12 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 40,500 |
| 2025-05-09 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 88,100 |
| 2025-05-08 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 114,400 |
| 2025-05-07 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 100,400 |
| 2025-05-06 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 80,000 |
| 2025-04-30 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 77,600 |
| 2025-04-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,100 |
| 2025-04-28 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 12,800 |
| 2025-04-25 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 4,200 |
| 2025-04-24 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 95,000 |
| 2025-04-23 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 49,700 |
| 2025-04-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 123,800 |
| 2025-04-21 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 2,142,500 |
| 2025-04-18 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 89,300 |
| 2025-04-17 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 124,000 |
| 2025-04-16 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 16,100 |
| 2025-04-15 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 73,400 |
| 2025-04-14 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 85,900 |
| 2025-04-11 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 54,800 |
| 2025-04-10 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 173,600 |
| 2025-04-09 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 126,600 |
| 2025-04-08 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 192,400 |
| 2025-04-07 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 619,600 |
| 2025-04-03 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 39,700 |
| 2025-04-02 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 16,800 |
| 2025-04-01 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 75,000 |
| 2025-03-31 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 42,800 |
| 2025-03-28 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 135,900 |
| 2025-03-27 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 1,403,400 |
| 2025-03-26 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 1,446,800 |
| 2025-03-25 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 3,221,700 |
| 2025-03-24 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 26,200 |
| 2025-03-21 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 375,100 |
| 2025-03-20 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 264,200 |
| 2025-03-19 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 145,100 |
| 2025-03-18 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 87,300 |
| 2025-03-17 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 195,100 |
| 2025-03-14 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 367,100 |
| 2025-03-13 | $1.24 | $1.24 | $1.22 | $1.24 | $1.24 | 221,300 |
| 2025-03-12 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 230,100 |
| 2025-03-11 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 100,700 |
| 2025-03-10 | $1.24 | $1.24 | $1.22 | $1.24 | $1.24 | 395,900 |
| 2025-03-07 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 108,500 |
| 2025-03-06 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 293,700 |
| 2025-03-05 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 199,700 |
| 2025-03-04 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 210,300 |
| 2025-03-03 | $1.22 | $1.25 | $1.18 | $1.21 | $1.21 | 275,700 |
| 2025-02-28 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 325,800 |
| 2025-02-27 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 145,200 |
| 2025-02-26 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 81,800 |
| 2025-02-25 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 511,700 |
| 2025-02-24 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 229,400 |
| 2025-02-20 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 273,300 |
| 2025-02-19 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 112,600 |
| 2025-02-18 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 278,400 |
| 2025-02-17 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 111,300 |
| 2025-02-14 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 125,500 |
| 2025-02-13 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 154,900 |
| 2025-02-12 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 173,400 |
| 2025-02-11 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 152,900 |
| 2025-02-10 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 52,100 |
| 2025-02-07 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 272,700 |
| 2025-02-06 | $1.14 | $1.18 | $1.14 | $1.17 | $1.17 | 229,000 |
| 2025-02-05 | $1.15 | $1.19 | $1.14 | $1.16 | $1.16 | 56,000 |
| 2025-01-27 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 103,900 |
| 2025-01-24 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 243,600 |
| 2025-01-23 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 147,800 |
| 2025-01-22 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 382,800 |
| 2025-01-21 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 67,800 |
| 2025-01-20 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 83,700 |
| 2025-01-17 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 560,400 |
| 2025-01-16 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 39,400 |
| 2025-01-15 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 233,300 |
| 2025-01-14 | $1.13 | $1.14 | $1.10 | $1.14 | $1.14 | 286,000 |
| 2025-01-13 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 61,500 |
| 2025-01-09 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 151,200 |
| 2025-01-08 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 363,300 |
| 2025-01-07 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 35,400 |
| 2025-01-06 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 115,800 |
| 2025-01-03 | $1.22 | $1.22 | $1.11 | $1.12 | $1.12 | 261,800 |
| 2025-01-02 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 536,100 |
| 2024-12-31 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 372,600 |
| 2024-12-30 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 165,500 |
| 2024-12-27 | $1.21 | $1.23 | $1.21 | $1.21 | $1.21 | 268,300 |
| 2024-12-26 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 763,700 |
| 2024-12-25 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 385,300 |
| 2024-12-24 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 112,000 |
| 2024-12-23 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 533,700 |
| 2024-12-20 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 68,000 |
| 2024-12-19 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 460,600 |
| 2024-12-18 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 165,100 |
| 2024-12-17 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 228,800 |
| 2024-12-16 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 281,900 |
| 2024-12-13 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 548,400 |
| 2024-12-12 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 305,300 |
| 2024-12-11 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 173,100 |
| 2024-12-10 | $1.24 | $1.27 | $1.23 | $1.23 | $1.23 | 815,100 |
| 2024-12-09 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 352,700 |
| 2024-12-06 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 244,500 |
| 2024-12-05 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 227,200 |
| 2024-12-04 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 535,200 |
| 2024-12-03 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 370,000 |
| 2024-12-02 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 220,800 |
| 2024-11-29 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 459,000 |
| 2024-11-28 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 892,600 |
| 2024-11-27 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 765,000 |
| 2024-11-26 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 873,700 |
| 2024-11-25 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 252,300 |
| 2024-11-22 | $1.21 | $1.22 | $1.16 | $1.19 | $1.19 | 104,700 |
| 2024-11-21 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 107,400 |
| 2024-11-20 | $1.24 | $1.24 | $1.20 | $1.23 | $1.23 | 209,900 |
| 2024-11-19 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 418,600 |
| 2024-11-18 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 534,100 |
| 2024-11-15 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 498,200 |
| 2024-11-14 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | 914,500 |
| 2024-11-13 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 243,600 |
| 2024-11-12 | $1.29 | $1.31 | $1.27 | $1.29 | $1.29 | 576,300 |
| 2024-11-11 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 642,900 |
| 2024-11-08 | $1.28 | $1.32 | $1.27 | $1.27 | $1.27 | 923,600 |
| 2024-11-07 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 498,400 |
| 2024-11-06 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 571,600 |
| 2024-11-05 | $1.21 | $1.28 | $1.21 | $1.26 | $1.26 | 1,338,500 |
| 2024-11-04 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 730,800 |
| 2024-11-01 | $1.21 | $1.22 | $1.18 | $1.20 | $1.20 | 1,056,400 |
| 2024-10-31 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 1,196,400 |
| 2024-10-30 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 368,600 |
| 2024-10-29 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 928,400 |
| 2024-10-28 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 2,019,300 |
| 2024-10-25 | $1.18 | $1.25 | $1.14 | $1.20 | $1.20 | 519,600 |
| 2024-10-24 | $1.19 | $1.19 | $1.10 | $1.18 | $1.18 | 701,700 |
| 2024-10-23 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 1,512,500 |
| 2024-10-22 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 783,500 |
| 2024-10-21 | $1.17 | $1.19 | $1.16 | $1.17 | $1.17 | 2,360,700 |
| 2024-10-18 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 2,657,900 |
| 2024-10-17 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 811,200 |
| 2024-10-16 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 980,200 |
| 2024-10-15 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 954,600 |
| 2024-10-14 | $1.12 | $1.16 | $1.11 | $1.15 | $1.15 | 1,528,500 |
| 2024-10-11 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 2,347,300 |
| 2024-10-10 | $1.18 | $1.21 | $1.11 | $1.16 | $1.16 | 3,355,300 |
| 2024-10-09 | $1.35 | $1.35 | $1.21 | $1.21 | $1.21 | 4,248,900 |
| 2024-10-08 | $1.38 | $1.38 | $1.28 | $1.35 | $1.35 | 9,664,300 |
| 2024-09-30 | $1.18 | $1.25 | $1.11 | $1.25 | $1.25 | 8,524,900 |
| 2024-09-27 | $1.05 | $1.15 | $1.04 | $1.14 | $1.14 | 2,045,200 |
| 2024-09-26 | $0.97 | $1.05 | $0.97 | $1.05 | $1.05 | 1,770,800 |
| 2024-09-25 | $0.96 | $1.05 | $0.96 | $0.99 | $0.99 | 2,439,300 |
| 2024-09-24 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 257,200 |
| 2024-09-23 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 7,800 |
| 2024-09-20 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 12,500 |
| 2024-09-19 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 55,200 |
| 2024-09-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2024-09-13 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 500 |
| 2024-09-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 900 |
| 2024-09-11 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 100,100 |
| 2024-09-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2024-09-09 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 200,500 |
| 2024-09-06 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 457,300 |
| 2024-09-05 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 12,900 |
| 2024-09-04 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 119,100 |
| 2024-09-03 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 65,900 |
| 2024-09-02 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 55,100 |
| 2024-08-30 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 62,900 |
| 2024-08-29 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 49,700 |
| 2024-08-28 | $0.91 | $0.98 | $0.91 | $0.93 | $0.93 | 33,000 |
| 2024-08-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2024-08-26 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2024-08-23 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 10,300 |
| 2024-08-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2024-08-21 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 4,700 |
| 2024-08-20 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 8,700 |
| 2024-08-19 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 300 |
| 2024-08-16 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 4,800 |
| 2024-08-15 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 5,200 |
| 2024-08-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,200 |
| 2024-08-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 8,300 |
| 2024-08-12 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 5,500 |
| 2024-08-09 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2024-08-08 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 10,500 |
| 2024-08-07 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 9,800 |
| 2024-08-06 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 73,300 |
| 2024-08-05 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 69,400 |
| 2024-08-02 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 49,300 |
| 2024-08-01 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 3,700 |
| 2024-07-31 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 49,000 |
| 2024-07-30 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 12,500 |
| 2024-07-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 32,000 |
| 2024-07-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 26,400 |
| 2024-07-25 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 3,500 |
| 2024-07-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 11,900 |
| 2024-07-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 25,500 |
| 2024-07-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 71,400 |
| 2024-07-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2024-07-18 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 56,100 |
| 2024-07-17 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 60,300 |
| 2024-07-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,300 |
| 2024-07-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 24,900 |
| 2024-07-12 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 321,500 |
| 2024-07-11 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 384,900 |
| 2024-07-10 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 63,500 |
| 2024-07-09 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 177,700 |
| 2024-07-08 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 16,900 |
| 2024-07-05 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,800 |
| 2024-07-04 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 48,200 |
| 2024-07-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 34,100 |
| 2024-07-02 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 4,100 |
| 2024-07-01 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 835,700 |
| 2024-06-28 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 36,900 |
| 2024-06-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 11,300 |
| 2024-06-26 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 40,700 |
| 2024-06-25 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 103,700 |
| 2024-06-24 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 92,700 |
| 2024-06-21 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 53,200 |
| 2024-06-20 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 95,000 |
| 2024-06-19 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 8,900 |
| 2024-06-18 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 12,000 |
| 2024-06-17 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 14,800 |
| 2024-06-14 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 47,500 |
| 2024-06-13 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 9,400 |
| 2024-06-12 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 2,800 |
| 2024-06-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 7,800 |
| 2024-06-07 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 70,200 |
| 2024-06-06 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 45,700 |
| 2024-06-05 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 174,700 |
| 2024-06-04 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 30,400 |
| 2024-06-03 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 60,700 |
| 2024-05-31 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 300 |
| 2024-05-30 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 21,800 |
| 2024-05-29 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 29,800 |
| 2024-05-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 8,300 |
| 2024-05-27 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 11,000 |
| 2024-05-24 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 34,500 |
| 2024-05-23 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 48,000 |
| 2024-05-22 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 19,900 |
| 2024-05-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,700 |
| 2024-05-20 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 4,100 |
| 2024-05-17 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 195,800 |
| 2024-05-16 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 90,400 |
| 2024-05-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 19,000 |
| 2024-05-14 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 40,200 |
| 2024-05-13 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2024-05-10 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 10,800 |
| 2024-05-09 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 25,300 |
| 2024-05-08 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 14,600 |
| 2024-05-07 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 107,700 |
| 2024-05-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 195,500 |
| 2024-04-30 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 6,400 |
| 2024-04-29 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 318,600 |
| 2024-04-26 | $1.07 | $1.09 | $1.05 | $1.09 | $1.09 | 110,000 |
| 2024-04-25 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 21,300 |
| 2024-04-24 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 77,100 |
| 2024-04-23 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 114,400 |
| 2024-04-22 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 16,800 |
| 2024-04-19 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 18,200 |
| 2024-04-18 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 27,600 |
| 2024-04-17 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 79,400 |
| 2024-04-16 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 142,900 |
| 2024-04-15 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 122,400 |
| 2024-04-12 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 23,200 |
| 2024-04-11 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 72,000 |
| 2024-04-10 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 164,400 |
| 2024-04-09 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 136,000 |
| 2024-04-08 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 127,000 |
| 2024-04-03 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 78,600 |
| 2024-04-02 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 89,900 |
| 2024-04-01 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 688,800 |
| 2024-03-29 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 180,900 |
| 2024-03-28 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 150,900 |
| 2024-03-27 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 172,400 |
| 2024-03-26 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 53,400 |
| 2024-03-25 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 95,700 |
| 2024-03-22 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 225,100 |
| 2024-03-21 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 148,400 |
| 2024-03-20 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 169,500 |
| 2024-03-19 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 577,700 |
| 2024-03-18 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 410,800 |
| 2024-03-15 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 751,800 |
| 2024-03-14 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 164,000 |
| 2024-03-13 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 147,900 |
| 2024-03-12 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 263,400 |
| 2024-03-11 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 687,800 |
| 2024-03-08 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 217,400 |
| 2024-03-07 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 219,100 |
| 2024-03-06 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 237,000 |
| 2024-03-05 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 304,800 |
| 2024-03-04 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 360,900 |
| 2024-03-01 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 827,300 |
| 2024-02-29 | $1.05 | $1.09 | $1.04 | $1.09 | $1.09 | 1,357,400 |
| 2024-02-28 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 1,843,400 |
| 2024-02-27 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 1,381,000 |
| 2024-02-26 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 1,597,100 |
| 2024-02-23 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 1,548,800 |
| 2024-02-22 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 1,786,200 |
| 2024-02-21 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 2,454,000 |
| 2024-02-20 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 2,346,000 |
| 2024-02-19 | $1.07 | $1.12 | $1.03 | $1.08 | $1.08 | 4,074,200 |
| 2024-02-08 | $1.17 | $1.17 | $1.07 | $1.13 | $1.13 | 7,679,500 |
| 2024-02-07 | $0.99 | $1.07 | $0.96 | $1.07 | $1.07 | 960,700 |
| 2024-02-06 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 129,300 |
| 2024-02-05 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 178,300 |
| 2024-02-02 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 1,546,200 |
| 2024-02-01 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 24,100 |
| 2024-01-31 | $0.98 | $0.99 | $0.96 | $0.98 | $0.98 | 1,513,300 |
| 2024-01-30 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 78,800 |
| 2024-01-29 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 134,800 |
| 2024-01-26 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 138,400 |
| 2024-01-25 | $1.01 | $1.03 | $0.98 | $1.03 | $1.03 | 271,300 |
| 2024-01-24 | $0.99 | $1.01 | $0.97 | $1.01 | $1.01 | 185,200 |
| 2024-01-23 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 88,100 |
| 2024-01-22 | $1.03 | $1.03 | $0.97 | $0.99 | $0.99 | 115,000 |
| 2024-01-19 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 50,400 |
| 2024-01-18 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 197,900 |
| 2024-01-17 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 61,700 |
| 2024-01-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 78,400 |
| 2024-01-15 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 51,700 |
| 2024-01-12 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 124,000 |
| 2024-01-11 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 145,200 |
| 2024-01-10 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 71,000 |
| 2024-01-09 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 66,700 |
| 2024-01-08 | $1.10 | $1.12 | $1.06 | $1.06 | $1.06 | 249,300 |
| 2024-01-05 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 68,700 |
| 2024-01-04 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 112,400 |
| 2024-01-03 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 79,100 |
| 2024-01-02 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 135,700 |
| 2024-01-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2023-12-29 | $1.09 | $1.13 | $1.09 | $1.12 | $1.12 | 749,400 |
| 2023-12-28 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 22,700 |
| 2023-12-27 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 222,100 |
| 2023-12-26 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 39,300 |
| 2023-12-25 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 26,800 |
| 2023-12-22 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 21,500 |
| 2023-12-21 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 8,100 |
| 2023-12-20 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 21,700 |
| 2023-12-19 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 62,700 |
| 2023-12-18 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 269,200 |
| 2023-12-15 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 199,300 |
| 2023-12-14 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 40,000 |
| 2023-12-13 | $1.11 | $1.16 | $1.11 | $1.11 | $1.11 | 33,100 |
| 2023-12-12 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 20,800 |
| 2023-12-11 | $1.10 | $1.19 | $1.10 | $1.12 | $1.12 | 32,600 |
| 2023-12-08 | $1.12 | $1.16 | $1.11 | $1.14 | $1.14 | 25,000 |
| 2023-12-07 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 7,400 |
| 2023-12-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 4,300 |
| 2023-12-05 | $1.19 | $1.19 | $1.09 | $1.11 | $1.11 | 19,500 |
| 2023-12-04 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 7,400 |
| 2023-12-01 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 1,200 |
| 2023-11-30 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 7,500 |
| 2023-11-29 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 28,000 |
| 2023-11-28 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,400 |
| 2023-11-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,700 |
| 2023-11-24 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,100 |
| 2023-11-23 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 6,700 |
| 2023-11-22 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,400 |
| 2023-11-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 24,400 |
| 2023-11-20 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 7,700 |
| 2023-11-17 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 11,000 |
| 2023-11-16 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 23,100 |
| 2023-11-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 8,800 |
| 2023-11-14 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 179,300 |
| 2023-11-13 | $1.18 | $1.22 | $1.13 | $1.14 | $1.14 | 176,600 |
| 2023-11-10 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-11-09 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 14,400 |
| 2023-11-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 15,700 |
| 2023-11-07 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 14,000 |
| 2023-11-06 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 83,600 |
| 2023-11-03 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 70,100 |
| 2023-11-02 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 63,700 |
| 2023-11-01 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 15,300 |
| 2023-10-31 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 5,300 |
| 2023-10-30 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 40,000 |
| 2023-10-27 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 87,700 |
| 2023-10-26 | $1.18 | $1.18 | $1.08 | $1.10 | $1.10 | 79,100 |
| 2023-10-25 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2023-10-24 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 5,600 |
| 2023-10-23 | $1.08 | $1.16 | $1.08 | $1.08 | $1.08 | 19,000 |
| 2023-10-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 8,200 |
| 2023-10-19 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 700 |
| 2023-10-18 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 14,500 |
| 2023-10-17 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 6,000 |
| 2023-10-16 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 1,700 |
| 2023-10-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
| 2023-10-12 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 14,500 |
| 2023-10-11 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 4,300 |
| 2023-10-10 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 7,000 |
| 2023-10-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2023-09-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,000 |
| 2023-09-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 32,800 |
| 2023-09-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-09-25 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 5,700 |
| 2023-09-22 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 500 |
| 2023-09-21 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 60,000 |
| 2023-09-20 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 200 |
| 2023-09-19 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 7,300 |
| 2023-09-18 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 228,900 |
| 2023-09-15 | $1.19 | $1.23 | $1.17 | $1.17 | $1.17 | 252,100 |
| 2023-09-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-09-13 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 8,400 |
| 2023-09-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,400 |
| 2023-09-11 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 10,500 |
| 2023-09-08 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 42,900 |
| 2023-09-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 400 |
| 2023-09-06 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 8,600 |
| 2023-09-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 52,900 |
| 2023-09-04 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 3,800 |
| 2023-09-01 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 22,500 |
| 2023-08-31 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 203,900 |
| 2023-08-30 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 115,000 |
| 2023-08-29 | $1.12 | $1.19 | $1.12 | $1.19 | $1.19 | 106,300 |
| 2023-08-28 | $1.19 | $1.21 | $1.18 | $1.18 | $1.18 | 365,100 |
| 2023-08-25 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 130,400 |
| 2023-08-24 | $1.14 | $1.19 | $1.14 | $1.16 | $1.16 | 80,500 |
| 2023-08-23 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 9,600 |
| 2023-08-22 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 18,500 |
| 2023-08-21 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 36,500 |
| 2023-08-18 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 251,500 |
| 2023-08-17 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 187,900 |
| 2023-08-16 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 73,400 |
| 2023-08-15 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 113,100 |
| 2023-08-14 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 10,800 |
| 2023-08-11 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 191,900 |
| 2023-08-10 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 32,500 |
| 2023-08-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
| 2023-08-08 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,900 |
| 2023-08-07 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 74,600 |
| 2023-08-04 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 103,600 |
| 2023-08-03 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 400 |
| 2023-08-02 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 18,600 |
| 2023-08-01 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 4,600 |
| 2023-07-31 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 31,100 |
| 2023-07-28 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 16,900 |
| 2023-07-27 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 13,300 |
| 2023-07-26 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 33,200 |
| 2023-07-25 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 3,100 |
| 2023-07-24 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,600 |
| 2023-07-21 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 400 |
| 2023-07-20 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 18,900 |
| 2023-07-19 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 8,500 |
| 2023-07-18 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 22,800 |
| 2023-07-17 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 400 |
| 2023-07-14 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 18,000 |
| 2023-07-13 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 46,400 |
| 2023-07-12 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,400 |
| 2023-07-11 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-07-10 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 12,800 |
| 2023-07-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 900 |
| 2023-07-06 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 11,500 |
| 2023-07-05 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 4,400 |
| 2023-07-04 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 17,600 |
| 2023-07-03 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 2,800 |
| 2023-06-30 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 27,900 |
| 2023-06-29 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 23,200 |
| 2023-06-28 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 19,600 |
| 2023-06-27 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 9,900 |
| 2023-06-26 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 5,100 |
| 2023-06-21 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 4,000 |
| 2023-06-20 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 2,400 |
| 2023-06-19 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 3,800 |
| 2023-06-16 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 17,700 |
| 2023-06-15 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 4,500 |
| 2023-06-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 10,400 |
| 2023-06-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 200 |
| 2023-06-12 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 2,100 |
| 2023-06-09 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,000 |
| 2023-06-08 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 4,700 |
| 2023-06-07 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 7,300 |
| 2023-06-06 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 37,500 |
| 2023-06-05 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 44,100 |
| 2023-06-02 | $1.22 | $1.23 | $1.19 | $1.23 | $1.23 | 20,200 |
| 2023-06-01 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 50,400 |
| 2023-05-31 | $1.22 | $1.25 | $1.20 | $1.22 | $1.22 | 67,300 |
| 2023-05-30 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 22,900 |
| 2023-05-29 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 31,700 |
| 2023-05-26 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 2,100 |
| 2023-05-25 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 22,100 |
| 2023-05-24 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 69,000 |
| 2023-05-23 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 38,600 |
| 2023-05-22 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 70,400 |
| 2023-05-19 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 1,100 |
| 2023-05-18 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 3,400 |
| 2023-05-17 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 29,300 |
| 2023-05-16 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 1,100 |
| 2023-05-15 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 4,300 |
| 2023-05-12 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 500 |
| 2023-05-11 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 12,900 |
| 2023-05-10 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 3,300 |
| 2023-05-09 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 5,900 |
| 2023-05-08 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 4,500 |
| 2023-05-05 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2023-05-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 600 |
| 2023-05-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-05-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-04-28 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,800 |
| 2023-04-27 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 9,200 |
| 2023-04-26 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 4,000 |
| 2023-04-25 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 26,900 |
| 2023-04-24 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 330,500 |
| 2023-04-21 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 19,900 |
| 2023-04-20 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,200 |
| 2023-04-19 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 24,700 |
| 2023-04-18 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 10,200 |
| 2023-04-17 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 14,200 |
| 2023-04-14 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 400 |
| 2023-04-13 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,600 |
| 2023-04-12 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 335,700 |
| 2023-04-11 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 48,700 |
| 2023-04-10 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 19,400 |
| 2023-04-07 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 10,500 |
| 2023-04-06 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 5,800 |
| 2023-04-05 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2023-04-04 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 17,300 |
| 2023-04-03 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 4,300 |
| 2023-03-31 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 19,800 |
| 2023-03-30 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 1,600 |
| 2023-03-29 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 22,500 |
| 2023-03-28 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 23,100 |
| 2023-03-27 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 10,200 |
| 2023-03-24 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 21,600 |
| 2023-03-23 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 7,800 |
| 2023-03-22 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,000 |
| 2023-03-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,400 |
| 2023-03-20 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 600 |
| 2023-03-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 200 |
| 2023-03-16 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,200 |
| 2023-03-15 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 2,600 |
| 2023-03-14 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 1,100 |
| 2023-03-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 9,800 |
| 2023-03-10 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 79,500 |
| 2023-03-09 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 5,000 |
| 2023-03-08 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 11,200 |
| 2023-03-07 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 21,100 |
| 2023-03-06 | $1.27 | $1.29 | $1.26 | $1.29 | $1.29 | 3,400 |
| 2023-03-03 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 4,700 |
| 2023-03-02 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 8,600 |
| 2023-03-01 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 26,100 |
| 2023-02-28 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 8,100 |
| 2023-02-27 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 6,600 |
| 2023-02-24 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 19,800 |
| 2023-02-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,300 |
| 2023-02-22 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 9,600 |
| 2023-02-21 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 7,200 |
| 2023-02-20 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 22,100 |
| 2023-02-17 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 62,200 |
| 2023-02-16 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 94,000 |
| 2023-02-15 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 23,700 |
| 2023-02-14 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 49,500 |
| 2023-02-13 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 48,200 |
| 2023-02-10 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 200 |
| 2023-02-09 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 3,900 |
| 2023-02-08 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 10,600 |
| 2023-02-07 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 4,400 |
| 2023-02-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 7,800 |
| 2023-02-03 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 2,000 |
| 2023-02-02 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 5,900 |
| 2023-02-01 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 31,500 |
| 2023-01-31 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 6,000 |
| 2023-01-30 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 55,400 |
| 2023-01-20 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 62,300 |
| 2023-01-19 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 18,700 |
| 2023-01-18 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 300 |
| 2023-01-17 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 10,800 |
| 2023-01-16 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 22,500 |
| 2023-01-13 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 13,400 |
| 2023-01-12 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 35,200 |
| 2023-01-11 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 16,500 |
| 2023-01-10 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 26,700 |
| 2023-01-09 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 16,200 |
| 2023-01-06 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 41,900 |
| 2023-01-05 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 9,100 |
| 2023-01-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 4,600 |
| 2023-01-03 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 17,700 |
| 2023-01-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-12-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 8,500 |
| 2022-12-29 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 200 |
| 2022-12-28 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 30,100 |
| 2022-12-27 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 19,600 |
| 2022-12-26 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 4,400 |
| 2022-12-23 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 4,800 |
| 2022-12-22 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 7,200 |
| 2022-12-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 700 |
| 2022-12-20 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 27,800 |
| 2022-12-19 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 19,300 |
| 2022-12-16 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 14,600 |
| 2022-12-15 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 32,400 |
| 2022-12-14 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 15,600 |
| 2022-12-13 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 34,100 |
| 2022-12-12 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 528,500 |
| 2022-12-09 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,400 |
| 2022-12-08 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 3,700 |
| 2022-12-07 | $1.24 | $1.28 | $1.23 | $1.26 | $1.26 | 14,700 |
| 2022-12-06 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 45,700 |
| 2022-12-05 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 9,700 |
| 2022-12-01 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 30,700 |
| 2022-11-30 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 96,600 |
| 2022-11-29 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 71,000 |
| 2022-11-28 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 4,400 |
| 2022-11-25 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 7,075,700 |
| 2022-11-24 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 9,900 |
| 2022-11-23 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 23,000 |
| 2022-11-22 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 14,400 |
| 2022-11-21 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 24,600 |
| 2022-11-18 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 91,900 |
| 2022-11-17 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 23,100 |
| 2022-11-16 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 84,500 |
| 2022-11-15 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 89,300 |
| 2022-11-14 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 63,000 |
| 2022-11-11 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 26,400 |
| 2022-11-10 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 18,600 |
| 2022-11-09 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 52,000 |
| 2022-11-08 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 30,900 |
| 2022-11-07 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 137,800 |
| 2022-11-04 | $1.20 | $1.23 | $1.18 | $1.18 | $1.18 | 40,800 |
| 2022-11-03 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 58,300 |
| 2022-11-02 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 39,000 |
| 2022-11-01 | $1.16 | $1.18 | $1.08 | $1.18 | $1.18 | 79,000 |
| 2022-10-31 | $1.24 | $1.24 | $1.16 | $1.19 | $1.19 | 127,900 |
| 2022-10-28 | $1.17 | $1.25 | $1.14 | $1.25 | $1.25 | 66,900 |
| 2022-10-27 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 17,000 |
| 2022-10-26 | $1.19 | $1.23 | $1.18 | $1.19 | $1.19 | 36,700 |
| 2022-10-25 | $1.23 | $1.23 | $1.17 | $1.17 | $1.17 | 40,800 |
| 2022-10-24 | $1.24 | $1.24 | $1.18 | $1.18 | $1.18 | 35,200 |
| 2022-10-21 | $1.19 | $1.23 | $1.19 | $1.22 | $1.22 | 14,400 |
| 2022-10-20 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 18,300 |
| 2022-10-19 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 22,800 |
| 2022-10-18 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 6,100 |
| 2022-10-17 | $1.20 | $1.23 | $1.19 | $1.22 | $1.22 | 20,600 |
| 2022-10-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 10,100 |
| 2022-10-13 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 1,400 |
| 2022-10-12 | $1.13 | $1.17 | $1.11 | $1.17 | $1.17 | 5,900 |
| 2022-10-11 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 500 |
| 2022-10-10 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 7,400 |
| 2022-09-30 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 21,200 |
| 2022-09-29 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 16,800 |
| 2022-09-28 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 5,900 |
| 2022-09-27 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 3,700 |
| 2022-09-26 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 6,700 |
| 2022-09-23 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 23,500 |
| 2022-09-22 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 7,400 |
| 2022-09-21 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 8,000 |
| 2022-09-20 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 1,500 |
| 2022-09-19 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 2,700 |
| 2022-09-16 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 7,200 |
| 2022-09-15 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 54,800 |
| 2022-09-14 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 1,100 |
| 2022-09-13 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 4,100 |
| 2022-09-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-09-09 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 300 |
| 2022-09-08 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 400 |
| 2022-09-07 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 2,200 |
| 2022-09-06 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 20,800 |
| 2022-09-05 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 74,200 |
| 2022-09-02 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 20,300 |
| 2022-09-01 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 12,600 |
| 2022-08-31 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 25,800 |
| 2022-08-30 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 700 |
| 2022-08-29 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 10,200 |
| 2022-08-26 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 33,800 |
| 2022-08-25 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 117,600 |
| 2022-08-24 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 11,000 |
| 2022-08-23 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 12,800 |
| 2022-08-22 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 12,300 |
| 2022-08-19 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 4,400 |
| 2022-08-18 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 5,300 |
| 2022-08-17 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 12,700 |
| 2022-08-16 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 9,900 |
| 2022-08-15 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 45,800 |
| 2022-08-12 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 85,100 |
| 2022-08-11 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 73,200 |
| 2022-08-10 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 5,900 |
| 2022-08-09 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 11,900 |
| 2022-08-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 5,800 |
| 2022-08-05 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 15,400 |
| 2022-08-04 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 21,600 |
| 2022-08-03 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 39,800 |
| 2022-08-02 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 3,500 |
| 2022-08-01 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 5,600 |
| 2022-07-29 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,500 |
| 2022-07-28 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 4,900 |
| 2022-07-27 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 7,700 |
| 2022-07-26 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 13,300 |
| 2022-07-25 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 3,600 |
| 2022-07-22 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 30,900 |
| 2022-07-21 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 14,200 |
| 2022-07-20 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 29,700 |
| 2022-07-19 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 4,000 |
| 2022-07-18 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 32,900 |
| 2022-07-15 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 14,000 |
| 2022-07-14 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 9,300 |
| 2022-07-13 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 56,900 |
| 2022-07-12 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 16,200 |
| 2022-07-11 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 52,700 |
| 2022-07-08 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 6,600 |
| 2022-07-07 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 11,300 |
| 2022-07-06 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 30,300 |
| 2022-07-05 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 29,400 |
| 2022-07-04 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 17,000 |
| 2022-07-01 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 36,000 |
| 2022-06-30 | $1.27 | $1.29 | $1.26 | $1.27 | $1.27 | 170,000 |
| 2022-06-29 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 43,200 |
| 2022-06-28 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 51,500 |
| 2022-06-27 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 58,700 |
| 2022-06-24 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 53,300 |
| 2022-06-23 | $1.25 | $1.28 | $1.23 | $1.26 | $1.26 | 22,000 |
| 2022-06-22 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 10,800 |
| 2022-06-21 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 18,600 |
| 2022-06-20 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 12,400 |
| 2022-06-17 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 35,800 |
| 2022-06-16 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 23,700 |
| 2022-06-15 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 123,500 |
| 2022-06-14 | $1.24 | $1.32 | $1.23 | $1.31 | $1.31 | 63,000 |
| 2022-06-13 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 45,400 |
| 2022-06-10 | $1.26 | $1.28 | $1.24 | $1.27 | $1.27 | 31,100 |
| 2022-06-09 | $1.28 | $1.28 | $1.24 | $1.28 | $1.28 | 38,200 |
| 2022-06-08 | $1.30 | $1.30 | $1.25 | $1.29 | $1.29 | 61,500 |
| 2022-06-07 | $1.32 | $1.32 | $1.24 | $1.26 | $1.26 | 80,100 |
| 2022-06-06 | $1.30 | $1.30 | $1.23 | $1.30 | $1.30 | 111,900 |
| 2022-06-02 | $1.22 | $1.32 | $1.22 | $1.29 | $1.29 | 36,300 |
| 2022-06-01 | $1.26 | $1.29 | $1.22 | $1.26 | $1.26 | 41,800 |
| 2022-05-31 | $1.25 | $1.27 | $1.17 | $1.26 | $1.26 | 41,000 |
| 2022-05-30 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 39,600 |
| 2022-05-27 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 18,800 |
| 2022-05-26 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 10,100 |
| 2022-05-25 | $1.14 | $1.22 | $1.14 | $1.22 | $1.22 | 19,600 |
| 2022-05-24 | $1.28 | $1.28 | $1.21 | $1.24 | $1.24 | 43,800 |
| 2022-05-23 | $1.32 | $1.32 | $1.16 | $1.29 | $1.29 | 43,000 |
| 2022-05-20 | $1.15 | $1.22 | $1.15 | $1.21 | $1.21 | 44,800 |
| 2022-05-19 | $1.20 | $1.20 | $1.12 | $1.20 | $1.20 | 62,700 |
| 2022-05-18 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 12,900 |
| 2022-05-17 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 2,700 |
| 2022-05-16 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 18,400 |
| 2022-05-13 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 5,800 |
| 2022-05-12 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 456,200 |
| 2022-05-11 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 83,700 |
| 2022-05-10 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 28,500 |
| 2022-05-09 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 21,700 |
| 2022-05-06 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 79,600 |
| 2022-05-05 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 47,700 |
| 2022-05-04 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-05-03 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-04-29 | $1.06 | $1.11 | $1.06 | $1.09 | $1.09 | 273,600 |
| 2022-04-28 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 96,100 |
| 2022-04-27 | $1.03 | $1.08 | $1.02 | $1.07 | $1.07 | 136,300 |
| 2022-04-26 | $1.16 | $1.16 | $1.07 | $1.07 | $1.07 | 479,400 |
| 2022-04-25 | $1.20 | $1.20 | $1.10 | $1.19 | $1.19 | 543,900 |
| 2022-04-22 | $1.22 | $1.22 | $1.13 | $1.21 | $1.21 | 16,200 |
| 2022-04-21 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 26,500 |
| 2022-04-20 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 19,500 |
| 2022-04-19 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 171,900 |
| 2022-04-18 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 15,700 |
| 2022-04-15 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 41,200 |
| 2022-04-14 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 37,300 |
| 2022-04-13 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 23,900 |
| 2022-04-12 | $1.18 | $1.25 | $1.18 | $1.24 | $1.24 | 71,400 |
| 2022-04-11 | $1.20 | $1.26 | $1.19 | $1.22 | $1.22 | 62,000 |
| 2022-04-08 | $1.22 | $1.24 | $1.20 | $1.23 | $1.23 | 75,500 |
| 2022-04-07 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 31,500 |
| 2022-04-06 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 17,000 |
| 2022-04-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-04-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-04-01 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 25,200 |
| 2022-03-31 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 41,100 |
| 2022-03-30 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 53,500 |
| 2022-03-29 | $1.24 | $1.25 | $1.20 | $1.23 | $1.23 | 48,500 |
| 2022-03-28 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 32,300 |
| 2022-03-25 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 178,600 |
| 2022-03-24 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 103,900 |
| 2022-03-23 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 259,800 |
| 2022-03-22 | $1.32 | $1.34 | $1.26 | $1.34 | $1.34 | 428,600 |
| 2022-03-21 | $1.37 | $1.37 | $1.32 | $1.34 | $1.34 | 9,300 |
| 2022-03-18 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 33,300 |
| 2022-03-17 | $1.37 | $1.37 | $1.33 | $1.35 | $1.35 | 30,500 |
| 2022-03-16 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 19,700 |
| 2022-03-15 | $1.37 | $1.38 | $1.32 | $1.37 | $1.37 | 18,500 |
| 2022-03-14 | $1.38 | $1.38 | $1.31 | $1.38 | $1.38 | 34,000 |
| 2022-03-11 | $1.38 | $1.38 | $1.33 | $1.35 | $1.35 | 37,000 |
| 2022-03-10 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 12,700 |
| 2022-03-09 | $1.35 | $1.39 | $1.32 | $1.38 | $1.38 | 29,600 |
| 2022-03-08 | $1.48 | $1.48 | $1.32 | $1.39 | $1.39 | 33,400 |
| 2022-03-07 | $1.44 | $1.48 | $1.39 | $1.40 | $1.40 | 48,900 |
| 2022-03-04 | $1.42 | $1.47 | $1.42 | $1.44 | $1.44 | 70,400 |
| 2022-03-03 | $1.42 | $1.42 | $1.39 | $1.42 | $1.42 | 4,000 |
| 2022-03-02 | $1.38 | $1.45 | $1.38 | $1.41 | $1.41 | 5,300 |
| 2022-03-01 | $1.40 | $1.45 | $1.40 | $1.42 | $1.42 | 44,600 |
| 2022-02-28 | $1.41 | $1.43 | $1.34 | $1.40 | $1.40 | 37,400 |
| 2022-02-25 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 29,200 |
| 2022-02-24 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 37,800 |
| 2022-02-23 | $1.41 | $1.52 | $1.38 | $1.44 | $1.44 | 61,000 |
| 2022-02-22 | $1.42 | $1.42 | $1.37 | $1.41 | $1.41 | 28,500 |
| 2022-02-21 | $1.42 | $1.42 | $1.37 | $1.42 | $1.42 | 42,100 |
| 2022-02-18 | $1.41 | $1.45 | $1.41 | $1.42 | $1.42 | 32,400 |
| 2022-02-17 | $1.45 | $1.46 | $1.37 | $1.45 | $1.45 | 59,500 |
| 2022-02-16 | $1.37 | $1.48 | $1.33 | $1.45 | $1.45 | 79,300 |
| 2022-02-15 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 41,000 |
| 2022-02-14 | $1.46 | $1.49 | $1.36 | $1.40 | $1.40 | 74,200 |
| 2022-02-11 | $1.39 | $1.48 | $1.39 | $1.46 | $1.46 | 205,900 |
| 2022-02-10 | $1.37 | $1.48 | $1.33 | $1.38 | $1.38 | 15,900 |
| 2022-02-09 | $1.33 | $1.38 | $1.33 | $1.35 | $1.35 | 2,800 |
| 2022-02-08 | $1.31 | $1.36 | $1.31 | $1.36 | $1.36 | 10,000 |
| 2022-02-07 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 5,100 |
| 2022-02-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-02-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-02-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-02-01 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2022-01-28 | $1.35 | $1.35 | $1.30 | $1.35 | $1.35 | 44,700 |
| 2022-01-27 | $1.37 | $1.37 | $1.27 | $1.36 | $1.36 | 63,700 |
| 2022-01-26 | $1.37 | $1.38 | $1.31 | $1.34 | $1.34 | 66,100 |
| 2022-01-25 | $1.37 | $1.40 | $1.36 | $1.36 | $1.36 | 42,100 |
| 2022-01-24 | $1.38 | $1.43 | $1.38 | $1.42 | $1.42 | 113,000 |
| 2022-01-21 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 173,600 |
| 2022-01-20 | $1.44 | $1.47 | $1.40 | $1.47 | $1.47 | 32,200 |
| 2022-01-19 | $1.41 | $1.44 | $1.40 | $1.44 | $1.44 | 32,000 |
| 2022-01-18 | $1.43 | $1.47 | $1.39 | $1.41 | $1.41 | 9,800 |
| 2022-01-17 | $1.37 | $1.43 | $1.37 | $1.43 | $1.43 | 1,800 |
| 2022-01-14 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 13,000 |
| 2022-01-13 | $1.40 | $1.44 | $1.40 | $1.40 | $1.40 | 8,500 |
| 2022-01-12 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 18,000 |
| 2022-01-11 | $1.44 | $1.46 | $1.41 | $1.41 | $1.41 | 143,900 |
| 2022-01-10 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 81,300 |
| 2022-01-07 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 54,900 |
| 2022-01-06 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 73,080 |
| 2022-01-05 | $1.45 | $1.45 | $1.42 | $1.43 | $1.43 | 79,800 |
| 2022-01-04 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 5,200 |
| 2022-01-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-12-31 | $1.44 | $1.45 | $1.42 | $1.45 | $1.45 | 9,200 |
| 2021-12-30 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 5,400 |
| 2021-12-29 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 38,900 |
| 2021-12-28 | $1.43 | $1.43 | $1.41 | $1.43 | $1.43 | 2,700 |
| 2021-12-27 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 31,900 |
| 2021-12-24 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 23,100 |
| 2021-12-23 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 13,500 |
| 2021-12-22 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 94,200 |
| 2021-12-21 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 36,800 |
| 2021-12-20 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 7,900 |
| 2021-12-17 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 9,800 |
| 2021-12-16 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 27,800 |
| 2021-12-15 | $1.44 | $1.46 | $1.42 | $1.44 | $1.44 | 32,300 |
| 2021-12-14 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 5,900 |
| 2021-12-13 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 24,500 |
| 2021-12-10 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 41,900 |
| 2021-12-09 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 8,000 |
| 2021-12-08 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 2,200 |
| 2021-12-07 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 34,600 |
| 2021-12-06 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 51,500 |
| 2021-12-03 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 103,600 |
| 2021-12-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 8,600 |
| 2021-12-01 | $1.43 | $1.43 | $1.41 | $1.43 | $1.43 | 26,500 |
| 2021-11-30 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 9,100 |
| 2021-11-29 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,900 |
| 2021-11-26 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 42,600 |
| 2021-11-25 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 18,600 |
| 2021-11-24 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 123,000 |
| 2021-11-23 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 8,600 |
| 2021-11-22 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 6,700 |
| 2021-11-19 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 53,800 |
| 2021-11-18 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 29,800 |
| 2021-11-17 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 6,200 |
| 2021-11-16 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 16,800 |
| 2021-11-15 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 18,500 |
| 2021-11-12 | $1.39 | $1.45 | $1.39 | $1.40 | $1.40 | 26,600 |
| 2021-11-11 | $1.40 | $1.43 | $1.39 | $1.41 | $1.41 | 1,552,600 |
| 2021-11-10 | $1.40 | $1.40 | $1.37 | $1.40 | $1.40 | 46,100 |
| 2021-11-09 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 2,900 |
| 2021-11-08 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 9,700 |
| 2021-11-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 3,900 |
| 2021-11-04 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 7,200 |
| 2021-11-03 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 19,100 |
| 2021-11-02 | $1.37 | $1.39 | $1.36 | $1.39 | $1.39 | 26,800 |
| 2021-11-01 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 28,000 |
| 2021-10-29 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 17,000 |
| 2021-10-28 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 4,000 |
| 2021-10-27 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 5,600 |
| 2021-10-26 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 132,300 |
| 2021-10-25 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 8,000 |
| 2021-10-22 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 21,000 |
| 2021-10-21 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 345,400 |
| 2021-10-20 | $1.40 | $1.41 | $1.37 | $1.40 | $1.40 | 17,600 |
| 2021-10-19 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 18,100 |
| 2021-10-18 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 165,200 |
| 2021-10-15 | $1.39 | $1.39 | $1.36 | $1.39 | $1.39 | 17,700 |
| 2021-10-14 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 149,800 |
| 2021-10-13 | $1.38 | $1.41 | $1.34 | $1.37 | $1.37 | 16,800 |
| 2021-10-12 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 71,000 |
| 2021-10-11 | $1.40 | $1.42 | $1.37 | $1.42 | $1.42 | 12,900 |
| 2021-10-08 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 7,800 |
| 2021-10-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2021-10-06 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2021-09-30 | $1.38 | $1.42 | $1.38 | $1.40 | $1.40 | 18,900 |
| 2021-09-29 | $1.42 | $1.45 | $1.36 | $1.38 | $1.38 | 271,800 |
| 2021-09-28 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 433,980 |
| 2021-09-27 | $1.44 | $1.47 | $1.41 | $1.43 | $1.43 | 138,200 |
| 2021-09-24 | $1.50 | $1.50 | $1.43 | $1.48 | $1.48 | 103,700 |
| 2021-09-23 | $1.49 | $1.52 | $1.46 | $1.50 | $1.50 | 580,500 |
| 2021-09-22 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 82,000 |
| 2021-09-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-09-20 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-09-17 | $1.48 | $1.48 | $1.42 | $1.45 | $1.45 | 78,800 |
| 2021-09-16 | $1.48 | $1.52 | $1.47 | $1.47 | $1.47 | 130,600 |
| 2021-09-15 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 78,700 |
| 2021-09-14 | $1.51 | $1.52 | $1.48 | $1.50 | $1.50 | 71,500 |
| 2021-09-13 | $1.49 | $1.52 | $1.45 | $1.50 | $1.50 | 32,200 |
| 2021-09-10 | $1.47 | $1.52 | $1.47 | $1.49 | $1.49 | 153,400 |
| 2021-09-09 | $1.46 | $1.50 | $1.46 | $1.50 | $1.50 | 49,200 |
| 2021-09-08 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 55,900 |
| 2021-09-07 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 63,000 |
| 2021-09-06 | $1.44 | $1.45 | $1.41 | $1.45 | $1.45 | 196,000 |
| 2021-09-03 | $1.45 | $1.47 | $1.41 | $1.44 | $1.44 | 151,300 |
| 2021-09-02 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 194,600 |
| 2021-09-01 | $1.42 | $1.44 | $1.38 | $1.41 | $1.41 | 124,300 |
| 2021-08-31 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 10,200 |
| 2021-08-30 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 58,700 |
| 2021-08-27 | $1.42 | $1.42 | $1.38 | $1.42 | $1.42 | 62,200 |
| 2021-08-26 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 20,700 |
| 2021-08-25 | $1.36 | $1.41 | $1.36 | $1.40 | $1.40 | 74,700 |
| 2021-08-24 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 22,100 |
| 2021-08-23 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 66,300 |
| 2021-08-20 | $1.36 | $1.38 | $1.35 | $1.36 | $1.36 | 232,800 |
| 2021-08-19 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 56,200 |
| 2021-08-18 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 69,700 |
| 2021-08-17 | $1.38 | $1.41 | $1.36 | $1.36 | $1.36 | 79,100 |
| 2021-08-16 | $1.42 | $1.43 | $1.37 | $1.38 | $1.38 | 50,800 |
| 2021-08-13 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 229,700 |
| 2021-08-12 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 58,200 |
| 2021-08-11 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 56,000 |
| 2021-08-10 | $1.37 | $1.40 | $1.36 | $1.37 | $1.37 | 82,200 |
| 2021-08-09 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 61,400 |
| 2021-08-06 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 10,200 |
| 2021-08-05 | $1.37 | $1.41 | $1.35 | $1.39 | $1.39 | 48,300 |
| 2021-08-04 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 45,800 |
| 2021-08-03 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 7,900 |
| 2021-08-02 | $1.31 | $1.37 | $1.31 | $1.36 | $1.36 | 101,400 |
| 2021-07-30 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 2,200 |
| 2021-07-29 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 71,000 |
| 2021-07-28 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 74,800 |
| 2021-07-27 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 15,200 |
| 2021-07-26 | $1.39 | $1.39 | $1.35 | $1.35 | $1.35 | 15,700 |
| 2021-07-23 | $1.37 | $1.42 | $1.37 | $1.39 | $1.39 | 13,200 |
| 2021-07-22 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 95,380 |
| 2021-07-21 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 10,200 |
| 2021-07-20 | $1.36 | $1.37 | $1.33 | $1.37 | $1.37 | 94,900 |
| 2021-07-19 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 54,500 |
| 2021-07-16 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 73,000 |
| 2021-07-15 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 71,800 |
| 2021-07-14 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 108,900 |
| 2021-07-13 | $1.34 | $1.39 | $1.34 | $1.36 | $1.36 | 94,400 |
| 2021-07-12 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 71,900 |
| 2021-07-09 | $1.31 | $1.35 | $1.31 | $1.34 | $1.34 | 34,500 |
| 2021-07-08 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 44,300 |
| 2021-07-07 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 24,500 |
| 2021-07-06 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 67,200 |
| 2021-07-05 | $1.32 | $1.32 | $1.29 | $1.32 | $1.32 | 31,880 |
| 2021-07-02 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 27,780 |
| 2021-07-01 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 201,080 |
| 2021-06-30 | $1.34 | $1.35 | $1.31 | $1.35 | $1.35 | 11,263,680 |
| 2021-06-29 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 2,500 |
| 2021-06-28 | $1.32 | $1.35 | $1.32 | $1.33 | $1.33 | 69,400 |
| 2021-06-25 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 345,200 |
| 2021-06-24 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 306,900 |
| 2021-06-23 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 41,400 |
| 2021-06-22 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 35,600 |
| 2021-06-21 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 20,400 |
| 2021-06-18 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 53,700 |
| 2021-06-17 | $1.29 | $1.32 | $1.29 | $1.30 | $1.30 | 44,200 |
| 2021-06-16 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 31,500 |
| 2021-06-15 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 13,300 |
| 2021-06-14 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-06-11 | $1.31 | $1.34 | $1.31 | $1.32 | $1.32 | 1,500 |
| 2021-06-10 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 735,800 |
| 2021-06-09 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 50,000 |
| 2021-06-08 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 100,500 |
| 2021-06-07 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 38,900 |
| 2021-06-04 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 35,200 |
| 2021-06-03 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 332,400 |
| 2021-06-02 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 86,500 |
| 2021-06-01 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 117,300 |
| 2021-05-31 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 91,000 |
| 2021-05-28 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 61,000 |
| 2021-05-27 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 50,500 |
| 2021-05-26 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 2,400 |
| 2021-05-25 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 151,400 |
| 2021-05-24 | $1.29 | $1.29 | $1.26 | $1.29 | $1.29 | 66,100 |
| 2021-05-21 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 3,233,000 |
| 2021-05-20 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 68,200 |
| 2021-05-19 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 87,500 |
| 2021-05-18 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 129,400 |
| 2021-05-17 | $1.26 | $1.30 | $1.26 | $1.27 | $1.27 | 104,000 |
| 2021-05-14 | $1.27 | $1.28 | $1.23 | $1.27 | $1.27 | 75,900 |
| 2021-05-13 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 70,400 |
| 2021-05-12 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 85,800 |
| 2021-05-11 | $1.24 | $1.28 | $1.24 | $1.26 | $1.26 | 80,800 |
| 2021-05-10 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 72,800 |
| 2021-05-07 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 86,300 |
| 2021-05-06 | $1.26 | $1.29 | $1.26 | $1.26 | $1.26 | 57,000 |
| 2021-05-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-05-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-04-30 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 47,100 |
| 2021-04-29 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 20,000 |
| 2021-04-28 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 45,100 |
| 2021-04-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 79,100 |
| 2021-04-26 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 105,600 |
| 2021-04-23 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 78,200 |
| 2021-04-22 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 200 |
| 2021-04-21 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 91,580 |
| 2021-04-20 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 54,000 |
| 2021-04-19 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 29,500 |
| 2021-04-16 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 37,200 |
| 2021-04-15 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 12,100 |
| 2021-04-14 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 200 |
| 2021-04-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 13,900 |
| 2021-04-12 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 36,400 |
| 2021-04-09 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 35,100 |
| 2021-04-08 | $1.22 | $1.26 | $1.22 | $1.24 | $1.24 | 4,400 |
| 2021-04-07 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 7,000 |
| 2021-04-06 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 13,800 |
| 2021-04-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-04-02 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 27,000 |
| 2021-04-01 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,500 |
| 2021-03-31 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 8,700 |
| 2021-03-30 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 20,900 |
| 2021-03-29 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 14,000 |
| 2021-03-26 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 61,900 |
| 2021-03-25 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,100 |
| 2021-03-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 200 |
| 2021-03-23 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 26,000 |
| 2021-03-22 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 23,100 |
| 2021-03-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,200 |
| 2021-03-18 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 39,400 |
| 2021-03-17 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 70,800 |
| 2021-03-16 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 11,900 |
| 2021-03-15 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 49,000 |
| 2021-03-12 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 22,400 |
| 2021-03-11 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 73,600 |
| 2021-03-10 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 12,300 |
| 2021-03-09 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 75,200 |
| 2021-03-08 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 58,200 |
| 2021-03-05 | $1.24 | $1.30 | $1.24 | $1.26 | $1.26 | 151,400 |
| 2021-03-04 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 16,700 |
| 2021-03-03 | $1.27 | $1.31 | $1.23 | $1.28 | $1.28 | 16,800 |
| 2021-03-02 | $1.34 | $1.34 | $1.26 | $1.30 | $1.30 | 81,900 |
| 2021-03-01 | $1.29 | $1.32 | $1.26 | $1.31 | $1.31 | 53,700 |
| 2021-02-26 | $1.26 | $1.30 | $1.24 | $1.29 | $1.29 | 69,000 |
| 2021-02-25 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 67,300 |
| 2021-02-24 | $1.29 | $1.32 | $1.28 | $1.28 | $1.28 | 77,800 |
| 2021-02-23 | $1.34 | $1.34 | $1.29 | $1.31 | $1.31 | 148,500 |
| 2021-02-22 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 250,200 |
| 2021-02-19 | $1.29 | $1.33 | $1.28 | $1.31 | $1.31 | 402,900 |
| 2021-02-18 | $1.34 | $1.34 | $1.27 | $1.31 | $1.31 | 150,600 |
| 2021-02-17 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-02-16 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-02-15 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-02-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-02-11 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-02-10 | $1.31 | $1.43 | $1.27 | $1.34 | $1.34 | 478,000 |
| 2021-02-09 | $1.25 | $1.37 | $1.25 | $1.31 | $1.31 | 544,400 |
| 2021-02-08 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 74,000 |
| 2021-02-05 | $1.24 | $1.29 | $1.23 | $1.23 | $1.23 | 38,600 |
| 2021-02-04 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 49,500 |
| 2021-02-03 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 138,800 |
| 2021-02-02 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 33,300 |
| 2021-02-01 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 50,100 |
| 2021-01-29 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 31,700 |
| 2021-01-28 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 47,700 |
| 2021-01-27 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 12,300 |
| 2021-01-26 | $1.29 | $1.31 | $1.27 | $1.29 | $1.29 | 46,000 |
| 2021-01-25 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 136,000 |
| 2021-01-22 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 24,000 |
| 2021-01-21 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 316,600 |
| 2021-01-20 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 24,700 |
| 2021-01-19 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 140,500 |
| 2021-01-18 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 753,200 |
| 2021-01-15 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 640,400 |
| 2021-01-14 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 76,700 |
| 2021-01-13 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 567,700 |
| 2021-01-12 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 257,900 |
| 2021-01-11 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 217,200 |
| 2021-01-08 | $1.27 | $1.28 | $1.23 | $1.27 | $1.27 | 163,100 |
| 2021-01-07 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 110,000 |
| 2021-01-06 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 113,200 |
| 2021-01-05 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 102,800 |
| 2021-01-04 | $1.24 | $1.34 | $1.24 | $1.30 | $1.30 | 194,300 |
| 2021-01-01 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2020-12-31 | $1.21 | $1.28 | $1.21 | $1.24 | $1.24 | 179,200 |
| 2020-12-30 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 42,000 |
| 2020-12-29 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 15,800 |
| 2020-12-28 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 72,000 |
| 2020-12-25 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 933,100 |
| 2020-12-24 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 15,125,800 |
| 2020-12-23 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 708,100 |
| 2020-12-22 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 47,700 |
| 2020-12-21 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 3,400 |
| 2020-12-18 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 104,600 |
| 2020-12-17 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 111,100 |
| 2020-12-16 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 13,500 |
| 2020-12-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 21,100 |
| 2020-12-14 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 30,000 |
| 2020-12-11 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 38,300 |
| 2020-12-10 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 5,100 |
| 2020-12-09 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 19,100 |
| 2020-12-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 99,900 |
| 2020-12-07 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 60,300 |
| 2020-12-04 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 23,800 |
| 2020-12-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 7,300 |
| 2020-12-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 112,800 |
| 2020-12-01 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 9,400 |
| 2020-11-30 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 17,300 |
| 2020-11-27 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 2,900 |
| 2020-11-26 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 50,800 |
| 2020-11-25 | $1.35 | $1.35 | $1.25 | $1.25 | $1.25 | 49,300 |
| 2020-11-24 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 104,800 |
| 2020-11-23 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 206,900 |
| 2020-11-20 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 78,700 |
| 2020-11-19 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,300 |
| 2020-11-18 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 5,300 |
| 2020-11-17 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 71,500 |
| 2020-11-16 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 23,400 |
| 2020-11-13 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 23,300 |
| 2020-11-12 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 110,800 |
| 2020-11-11 | $1.25 | $1.28 | $1.23 | $1.27 | $1.27 | 92,100 |
| 2020-11-10 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 59,000 |
| 2020-11-09 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 31,500 |
| 2020-11-06 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 1,100 |
| 2020-11-05 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 22,400 |
| 2020-11-04 | $1.23 | $1.26 | $1.22 | $1.25 | $1.25 | 181,500 |
| 2020-11-03 | $1.21 | $1.28 | $1.21 | $1.26 | $1.26 | 105,800 |
| 2020-11-02 | $1.30 | $1.30 | $1.19 | $1.26 | $1.26 | 39,300 |
| 2020-10-30 | $1.26 | $1.36 | $1.21 | $1.25 | $1.25 | 17,700 |
| 2020-10-29 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 31,600 |
| 2020-10-28 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 1,747,400 |
| 2020-10-27 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 186,800 |
| 2020-10-26 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 79,500 |
| 2020-10-23 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 10,158,200 |
| 2020-10-22 | $1.16 | $1.23 | $1.16 | $1.23 | $1.23 | 70,400 |
| 2020-10-21 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 30,500 |
| 2020-10-20 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 500 |
| 2020-10-19 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 800 |
| 2020-10-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 8,100 |
| 2020-10-15 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 31,100 |
| 2020-10-14 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 83,900 |
| 2020-10-13 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 102,100 |
| 2020-10-12 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 206,300 |
| 2020-10-09 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 72,300 |
| 2020-10-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-10-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-10-06 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-10-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-10-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-10-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2020-09-30 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 53,900 |
| 2020-09-29 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 70,000 |
| 2020-09-28 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 90,700 |
| 2020-09-25 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 59,100 |
| 2020-09-24 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 23,900 |
| 2020-09-23 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 66,100 |
| 2020-09-22 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 158,100 |
| 2020-09-21 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 256,400 |
| 2020-09-18 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 2,160,600 |
| 2020-09-17 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 12,806,000 |
| 2020-09-16 | $1.22 | $1.25 | $1.21 | $1.22 | $1.22 | 668,100 |
| 2020-09-15 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 557,200 |
| 2020-09-14 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 687,500 |
| 2020-09-11 | $1.21 | $1.23 | $1.19 | $1.23 | $1.23 | 1,118,400 |
| 2020-09-10 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 461,900 |
| 2020-09-09 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 390,700 |
| 2020-09-08 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 679,900 |
| 2020-09-07 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 1,551,100 |
| 2020-09-04 | $1.28 | $1.29 | $1.26 | $1.29 | $1.29 | 644,100 |
| 2020-09-03 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 39,100 |
| 2020-09-02 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 137,500 |
| 2020-09-01 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 129,300 |
| 2020-08-31 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 70,800 |
| 2020-08-28 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 103,100 |
| 2020-08-27 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 121,700 |
| 2020-08-26 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 277,100 |
| 2020-08-25 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 522,600 |
| 2020-08-24 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 600,900 |
| 2020-08-21 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 64,300 |
| 2020-08-20 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 358,400 |
| 2020-08-19 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 471,700 |
| 2020-08-18 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 401,600 |
| 2020-08-17 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 398,900 |
| 2020-08-14 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 272,500 |
| 2020-08-13 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 59,500 |
| 2020-08-12 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | 667,700 |
| 2020-08-11 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 586,600 |
| 2020-08-10 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 575,500 |
| 2020-08-07 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 737,900 |
| 2020-08-06 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 191,200 |
| 2020-08-05 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 291,800 |
| 2020-08-04 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 461,900 |
| 2020-08-03 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 957,800 |
| 2020-07-31 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 95,800 |
| 2020-07-30 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 336,000 |
| 2020-07-29 | $1.17 | $1.25 | $1.17 | $1.24 | $1.24 | 258,500 |
| 2020-07-28 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 104,700 |
| 2020-07-27 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 1,070,700 |
| 2020-07-24 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 808,000 |
| 2020-07-23 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 461,600 |
| 2020-07-22 | $1.26 | $1.28 | $1.26 | $1.26 | $1.26 | 373,600 |
| 2020-07-21 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 636,300 |
| 2020-07-20 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 15,926,700 |
| 2020-07-17 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 871,900 |
| 2020-07-16 | $1.20 | $1.26 | $1.19 | $1.19 | $1.19 | 6,974,100 |
| 2020-07-15 | $1.25 | $1.28 | $1.21 | $1.22 | $1.22 | 1,195,200 |
| 2020-07-14 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 875,900 |
| 2020-07-13 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 1,898,900 |
| 2020-07-10 | $1.19 | $1.25 | $1.19 | $1.24 | $1.24 | 947,400 |
| 2020-07-09 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 3,102,200 |
| 2020-07-08 | $1.18 | $1.21 | $1.17 | $1.21 | $1.21 | 6,805,400 |
| 2020-07-07 | $1.22 | $1.22 | $1.15 | $1.19 | $1.19 | 5,432,700 |
| 2020-07-06 | $1.12 | $1.23 | $1.12 | $1.22 | $1.22 | 2,343,800 |
| 2020-07-03 | $1.06 | $1.13 | $1.06 | $1.12 | $1.12 | 1,316,700 |
| 2020-07-02 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 1,107,000 |
| 2020-07-01 | $1.09 | $1.10 | $1.04 | $1.09 | $1.09 | 823,700 |
| 2020-06-30 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 1,293,300 |
| 2020-06-29 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 877,800 |
| 2020-06-26 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2020-06-25 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2020-06-24 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 613,300 |
| 2020-06-23 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 973,000 |
| 2020-06-22 | $1.07 | $1.13 | $1.07 | $1.08 | $1.08 | 1,582,500 |
| 2020-06-19 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,338,600 |
| 2020-06-18 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 2,216,500 |
| 2020-06-17 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 1,576,600 |
| 2020-06-16 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 3,400,700 |
| 2020-06-15 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,280,200 |
| 2020-06-12 | $1.03 | $1.04 | $0.99 | $1.04 | $1.04 | 2,734,900 |
| 2020-06-11 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 4,087,500 |
| 2020-06-10 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 2,567,500 |
| 2020-06-09 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 3,268,500 |
| 2020-06-08 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 2,566,000 |
| 2020-06-05 | $0.96 | $1.04 | $0.96 | $1.03 | $1.03 | 6,223,300 |
| 2020-06-04 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 4,240,500 |
| 2020-06-03 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 7,816,200 |
| 2020-06-02 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 5,042,500 |
| 2020-06-01 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 26,936,400 |
| 2020-05-29 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 30,552,580 |
| 2020-05-28 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 7,767,300 |
| 2020-05-27 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 36,503,400 |
BOC International China Company Ltd (515190) News Headlines
Recent BOC International China Company Ltd (515190) News
Similar Companies to BOC International China Company Ltd (515190) 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 | -- | -- | -- |