Guotai Asset Management Company Ltd (515210) Exchange: SHG
Data as of July 11, 2025
$1.18 ($0.00) 0.25%
Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.18 |
| Previous Close | $1.18 |
| High | $1.19 |
| Low | $1.18 |
| Adjusted Open | $1.18 |
| Previous Adjusted Close | $1.18 |
| Adjusted High | $1.19 |
| Adjusted Low | $1.18 |
About Guotai Asset Management Company Ltd (515210)
Guotai Asset Management Co Ltd
Invest in Guotai Asset Management Company Ltd (515210)
Historical Stock Data for Guotai Asset Management Company Ltd (515210)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 28,083,000 |
| 2025-06-19 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 32,702,100 |
| 2025-06-18 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 34,913,290 |
| 2025-06-17 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 30,278,720 |
| 2025-06-13 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 28,541,300 |
| 2025-06-12 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 33,788,830 |
| 2025-06-11 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 36,582,830 |
| 2025-06-10 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 34,404,710 |
| 2025-06-09 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 65,379,000 |
| 2025-06-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 38,865,600 |
| 2025-06-05 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 76,882,500 |
| 2025-06-04 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 42,626,070 |
| 2025-06-03 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 169,489,380 |
| 2025-05-30 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 50,651,600 |
| 2025-05-29 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 32,609,700 |
| 2025-05-28 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 23,290,050 |
| 2025-05-27 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 32,718,620 |
| 2025-05-26 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 29,630,100 |
| 2025-05-23 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 37,429,100 |
| 2025-05-22 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 96,985,900 |
| 2025-05-21 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 27,374,800 |
| 2025-05-20 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 24,594,520 |
| 2025-05-19 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 29,914,500 |
| 2025-05-16 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 43,787,800 |
| 2025-05-15 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 42,420,400 |
| 2025-05-14 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 46,519,160 |
| 2025-05-13 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 45,836,090 |
| 2025-05-12 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 67,975,860 |
| 2025-05-09 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 32,925,600 |
| 2025-05-08 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 39,532,440 |
| 2025-05-07 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 38,788,000 |
| 2025-05-06 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 53,000,500 |
| 2025-04-30 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 96,096,400 |
| 2025-04-29 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 207,441,300 |
| 2025-04-28 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 328,772,100 |
| 2025-04-25 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 73,929,900 |
| 2025-04-24 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 59,090,620 |
| 2025-04-23 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 36,693,500 |
| 2025-04-22 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 66,005,600 |
| 2025-04-21 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 33,092,800 |
| 2025-04-18 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 34,614,500 |
| 2025-04-17 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 31,551,680 |
| 2025-04-16 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 83,551,410 |
| 2025-04-15 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 44,565,500 |
| 2025-04-14 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 46,248,100 |
| 2025-04-11 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 61,965,270 |
| 2025-04-10 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 59,633,040 |
| 2025-04-09 | $1.14 | $1.16 | $1.10 | $1.16 | $1.16 | 155,572,160 |
| 2025-04-08 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 133,757,400 |
| 2025-04-07 | $1.19 | $1.21 | $1.13 | $1.13 | $1.13 | 68,685,100 |
| 2025-04-03 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 54,758,640 |
| 2025-04-02 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 45,485,120 |
| 2025-04-01 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 71,296,600 |
| 2025-03-31 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 81,125,000 |
| 2025-03-28 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 72,222,000 |
| 2025-03-27 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 65,934,300 |
| 2025-03-26 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 70,303,200 |
| 2025-03-25 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 60,038,410 |
| 2025-03-24 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 179,348,910 |
| 2025-03-21 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 75,193,130 |
| 2025-03-20 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 69,101,920 |
| 2025-03-19 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 56,610,100 |
| 2025-03-18 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 68,567,400 |
| 2025-03-17 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 53,132,140 |
| 2025-03-14 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 104,222,900 |
| 2025-03-13 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 139,291,300 |
| 2025-03-12 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 52,698,300 |
| 2025-03-11 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 71,100,600 |
| 2025-03-10 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 72,379,400 |
| 2025-03-07 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 108,776,600 |
| 2025-03-06 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 78,843,500 |
| 2025-03-05 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 219,126,700 |
| 2025-03-04 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 52,606,200 |
| 2025-03-03 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 119,865,720 |
| 2025-02-28 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 95,067,230 |
| 2025-02-27 | $1.27 | $1.28 | $1.25 | $1.28 | $1.28 | 88,866,600 |
| 2025-02-26 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 117,256,500 |
| 2025-02-25 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 27,114,300 |
| 2025-02-24 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 71,428,000 |
| 2025-02-20 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 32,155,500 |
| 2025-02-19 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 20,466,700 |
| 2025-02-18 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 31,615,060 |
| 2025-02-17 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 28,721,600 |
| 2025-02-14 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 22,903,800 |
| 2025-02-13 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 37,216,920 |
| 2025-02-12 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 30,358,920 |
| 2025-02-11 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 41,438,500 |
| 2025-02-10 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 45,650,950 |
| 2025-02-07 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 56,748,270 |
| 2025-02-06 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 66,889,800 |
| 2025-02-05 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 42,194,100 |
| 2025-01-27 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 38,904,500 |
| 2025-01-24 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 70,702,300 |
| 2025-01-23 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 39,323,300 |
| 2025-01-22 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 49,309,400 |
| 2025-01-21 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 42,434,100 |
| 2025-01-20 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 35,446,000 |
| 2025-01-17 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 46,176,100 |
| 2025-01-16 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 36,689,500 |
| 2025-01-15 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 42,720,700 |
| 2025-01-14 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 43,177,500 |
| 2025-01-13 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 39,365,900 |
| 2025-01-09 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 20,872,300 |
| 2025-01-08 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 39,606,100 |
| 2025-01-07 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 27,593,400 |
| 2025-01-06 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 36,487,200 |
| 2025-01-03 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 63,014,500 |
| 2025-01-02 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 48,466,500 |
| 2024-12-31 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 40,574,500 |
| 2024-12-30 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 27,835,600 |
| 2024-12-27 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 32,872,300 |
| 2024-12-26 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 23,110,600 |
| 2024-12-25 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 27,955,100 |
| 2024-12-24 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 77,164,900 |
| 2024-12-23 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 59,013,700 |
| 2024-12-20 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 38,693,700 |
| 2024-12-19 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 44,690,200 |
| 2024-12-18 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 64,874,800 |
| 2024-12-17 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 47,044,500 |
| 2024-12-16 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 34,885,500 |
| 2024-12-13 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 29,440,000 |
| 2024-12-12 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 33,308,400 |
| 2024-12-11 | $1.32 | $1.36 | $1.31 | $1.35 | $1.35 | 43,675,600 |
| 2024-12-10 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 53,623,200 |
| 2024-12-09 | $1.33 | $1.36 | $1.32 | $1.33 | $1.33 | 37,909,400 |
| 2024-12-06 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 51,281,500 |
| 2024-12-05 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 34,197,700 |
| 2024-12-04 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 33,094,300 |
| 2024-12-03 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 50,866,500 |
| 2024-12-02 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 60,824,400 |
| 2024-11-29 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 39,143,700 |
| 2024-11-28 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 44,995,100 |
| 2024-11-27 | $1.23 | $1.24 | $1.20 | $1.24 | $1.24 | 47,525,700 |
| 2024-11-26 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 36,075,900 |
| 2024-11-25 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 39,477,800 |
| 2024-11-22 | $1.27 | $1.28 | $1.23 | $1.23 | $1.23 | 49,184,100 |
| 2024-11-21 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 40,369,410 |
| 2024-11-20 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 43,048,000 |
| 2024-11-19 | $1.25 | $1.26 | $1.22 | $1.26 | $1.26 | 89,229,600 |
| 2024-11-18 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 74,872,310 |
| 2024-11-15 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 63,637,010 |
| 2024-11-14 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 55,485,640 |
| 2024-11-13 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 59,950,510 |
| 2024-11-12 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 62,790,160 |
| 2024-11-11 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 104,334,500 |
| 2024-11-08 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 100,212,000 |
| 2024-11-07 | $1.29 | $1.34 | $1.29 | $1.34 | $1.34 | 70,455,790 |
| 2024-11-06 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 93,756,200 |
| 2024-11-05 | $1.25 | $1.30 | $1.24 | $1.30 | $1.30 | 95,166,300 |
| 2024-11-04 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 74,986,000 |
| 2024-11-01 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 167,474,300 |
| 2024-10-31 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 122,671,940 |
| 2024-10-30 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 105,559,140 |
| 2024-10-29 | $1.27 | $1.27 | $1.22 | $1.23 | $1.23 | 193,378,700 |
| 2024-10-28 | $1.23 | $1.27 | $1.22 | $1.27 | $1.27 | 251,214,300 |
| 2024-10-25 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 56,956,300 |
| 2024-10-24 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 46,348,500 |
| 2024-10-23 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 65,661,800 |
| 2024-10-22 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 55,660,700 |
| 2024-10-21 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 96,714,800 |
| 2024-10-18 | $1.17 | $1.22 | $1.17 | $1.20 | $1.20 | 78,826,680 |
| 2024-10-17 | $1.19 | $1.21 | $1.18 | $1.18 | $1.18 | 59,185,390 |
| 2024-10-16 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 47,104,400 |
| 2024-10-15 | $1.19 | $1.21 | $1.18 | $1.18 | $1.18 | 50,561,300 |
| 2024-10-14 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 69,157,900 |
| 2024-10-11 | $1.19 | $1.21 | $1.17 | $1.18 | $1.18 | 46,082,200 |
| 2024-10-10 | $1.18 | $1.24 | $1.16 | $1.20 | $1.20 | 118,132,500 |
| 2024-10-09 | $1.24 | $1.25 | $1.18 | $1.18 | $1.18 | 120,935,100 |
| 2024-10-08 | $1.39 | $1.39 | $1.21 | $1.31 | $1.31 | 186,562,650 |
| 2024-09-30 | $1.24 | $1.28 | $1.18 | $1.26 | $1.26 | 175,317,020 |
| 2024-09-27 | $1.14 | $1.17 | $1.10 | $1.17 | $1.17 | 61,038,600 |
| 2024-09-26 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 102,724,450 |
| 2024-09-25 | $1.07 | $1.09 | $1.06 | $1.06 | $1.06 | 95,190,780 |
| 2024-09-24 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 71,521,360 |
| 2024-09-23 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 27,277,700 |
| 2024-09-20 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 27,506,800 |
| 2024-09-19 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 31,545,700 |
| 2024-09-18 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 24,075,800 |
| 2024-09-13 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 25,328,100 |
| 2024-09-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 17,769,900 |
| 2024-09-11 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 21,654,200 |
| 2024-09-10 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 24,076,900 |
| 2024-09-09 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 22,342,000 |
| 2024-09-06 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 22,199,700 |
| 2024-09-05 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 19,061,200 |
| 2024-09-04 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 22,171,600 |
| 2024-09-03 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 20,918,500 |
| 2024-09-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 21,048,600 |
| 2024-08-30 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 35,136,600 |
| 2024-08-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 22,499,700 |
| 2024-08-28 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 20,885,700 |
| 2024-08-27 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 19,266,800 |
| 2024-08-26 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 22,735,600 |
| 2024-08-23 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 24,805,700 |
| 2024-08-22 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 23,636,500 |
| 2024-08-21 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 26,326,400 |
| 2024-08-20 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 23,894,300 |
| 2024-08-19 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 24,733,100 |
| 2024-08-16 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 25,809,600 |
| 2024-08-15 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 30,284,770 |
| 2024-08-14 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 26,779,000 |
| 2024-08-13 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 42,727,200 |
| 2024-08-12 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 23,590,000 |
| 2024-08-09 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 32,051,400 |
| 2024-08-08 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 22,466,200 |
| 2024-08-07 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 24,730,600 |
| 2024-08-06 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 28,876,600 |
| 2024-08-05 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 29,752,500 |
| 2024-08-02 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 26,563,800 |
| 2024-08-01 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 33,405,600 |
| 2024-07-31 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 34,175,600 |
| 2024-07-30 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 23,398,470 |
| 2024-07-29 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 29,354,800 |
| 2024-07-26 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 26,941,300 |
| 2024-07-25 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 24,923,000 |
| 2024-07-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 24,373,800 |
| 2024-07-23 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 25,605,200 |
| 2024-07-22 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 26,444,600 |
| 2024-07-19 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 24,646,600 |
| 2024-07-18 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 30,042,300 |
| 2024-07-17 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 23,668,200 |
| 2024-07-16 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 24,353,300 |
| 2024-07-15 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 29,310,400 |
| 2024-07-12 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 28,064,800 |
| 2024-07-11 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 27,607,770 |
| 2024-07-10 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 26,908,000 |
| 2024-07-09 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 31,933,800 |
| 2024-07-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 23,892,700 |
| 2024-07-05 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 32,837,000 |
| 2024-07-04 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 34,264,500 |
| 2024-07-03 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 27,916,000 |
| 2024-07-02 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 33,828,200 |
| 2024-07-01 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 30,514,800 |
| 2024-06-28 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 28,665,900 |
| 2024-06-27 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 24,806,400 |
| 2024-06-26 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 27,357,100 |
| 2024-06-25 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 27,063,800 |
| 2024-06-24 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 34,329,300 |
| 2024-06-21 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 27,930,400 |
| 2024-06-20 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 31,715,800 |
| 2024-06-19 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 26,440,700 |
| 2024-06-18 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 53,905,190 |
| 2024-06-17 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 26,309,900 |
| 2024-06-14 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 27,342,500 |
| 2024-06-13 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 22,754,700 |
| 2024-06-12 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 21,739,190 |
| 2024-06-11 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 24,760,100 |
| 2024-06-07 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 26,642,500 |
| 2024-06-06 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 29,396,090 |
| 2024-06-05 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 26,590,900 |
| 2024-06-04 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 30,494,500 |
| 2024-06-03 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 36,890,000 |
| 2024-05-31 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 22,919,700 |
| 2024-05-30 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 29,967,200 |
| 2024-05-29 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 23,168,900 |
| 2024-05-28 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 59,109,710 |
| 2024-05-27 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 29,688,400 |
| 2024-05-24 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 31,199,200 |
| 2024-05-23 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 31,436,000 |
| 2024-05-22 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 35,241,500 |
| 2024-05-21 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 30,107,300 |
| 2024-05-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 41,066,100 |
| 2024-05-17 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 39,859,100 |
| 2024-05-16 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 92,790,800 |
| 2024-05-15 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 26,534,800 |
| 2024-05-14 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 47,480,300 |
| 2024-05-13 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 65,163,860 |
| 2024-05-10 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 26,247,960 |
| 2024-05-09 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 38,894,900 |
| 2024-05-08 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 41,442,500 |
| 2024-05-07 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 59,158,800 |
| 2024-05-06 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 68,623,900 |
| 2024-04-30 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 97,045,310 |
| 2024-04-29 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 57,941,310 |
| 2024-04-26 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 104,752,800 |
| 2024-04-25 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 51,786,160 |
| 2024-04-24 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 40,082,800 |
| 2024-04-23 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 45,247,800 |
| 2024-04-22 | $1.26 | $1.27 | $1.23 | $1.23 | $1.23 | 34,550,670 |
| 2024-04-19 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 38,862,600 |
| 2024-04-18 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 46,469,300 |
| 2024-04-17 | $1.19 | $1.24 | $1.19 | $1.24 | $1.24 | 53,764,680 |
| 2024-04-16 | $1.22 | $1.23 | $1.19 | $1.19 | $1.19 | 84,509,390 |
| 2024-04-15 | $1.23 | $1.23 | $1.19 | $1.22 | $1.22 | 57,710,890 |
| 2024-04-12 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 43,525,800 |
| 2024-04-11 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 44,547,190 |
| 2024-04-10 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 33,816,770 |
| 2024-04-09 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 38,862,600 |
| 2024-04-08 | $1.23 | $1.25 | $1.22 | $1.22 | $1.22 | 60,433,570 |
| 2024-04-03 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 67,290,100 |
| 2024-04-02 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 40,160,200 |
| 2024-04-01 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 32,416,000 |
| 2024-03-29 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 22,238,700 |
| 2024-03-28 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 26,283,200 |
| 2024-03-27 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 32,604,400 |
| 2024-03-26 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 48,979,800 |
| 2024-03-25 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 34,104,600 |
| 2024-03-22 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 29,628,000 |
| 2024-03-21 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 26,811,900 |
| 2024-03-20 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 27,671,200 |
| 2024-03-19 | $1.19 | $1.23 | $1.19 | $1.21 | $1.21 | 56,829,100 |
| 2024-03-18 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 36,647,100 |
| 2024-03-15 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 38,671,100 |
| 2024-03-14 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 28,605,100 |
| 2024-03-13 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 27,405,200 |
| 2024-03-12 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 34,589,800 |
| 2024-03-11 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 37,443,600 |
| 2024-03-08 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 40,771,100 |
| 2024-03-07 | $1.18 | $1.21 | $1.17 | $1.20 | $1.20 | 50,881,300 |
| 2024-03-06 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 27,920,400 |
| 2024-03-05 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 29,850,100 |
| 2024-03-04 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 43,367,400 |
| 2024-03-01 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 26,332,710 |
| 2024-02-29 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 31,614,000 |
| 2024-02-28 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 26,967,500 |
| 2024-02-27 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 23,743,300 |
| 2024-02-26 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 54,036,120 |
| 2024-02-23 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 34,402,310 |
| 2024-02-22 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 27,367,800 |
| 2024-02-21 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 31,091,470 |
| 2024-02-20 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 18,635,400 |
| 2024-02-19 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 29,268,220 |
| 2024-02-08 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 28,347,700 |
| 2024-02-07 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 31,047,900 |
| 2024-02-06 | $1.04 | $1.10 | $1.03 | $1.10 | $1.10 | 71,345,820 |
| 2024-02-05 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 48,236,600 |
| 2024-02-02 | $1.10 | $1.12 | $1.05 | $1.08 | $1.08 | 35,794,260 |
| 2024-02-01 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 41,054,040 |
| 2024-01-31 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 30,381,500 |
| 2024-01-30 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 22,685,490 |
| 2024-01-29 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 62,179,190 |
| 2024-01-26 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 34,897,200 |
| 2024-01-25 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 33,201,600 |
| 2024-01-24 | $1.08 | $1.11 | $1.07 | $1.11 | $1.11 | 33,432,400 |
| 2024-01-23 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 37,370,100 |
| 2024-01-22 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 33,187,600 |
| 2024-01-19 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 28,486,280 |
| 2024-01-18 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 42,395,200 |
| 2024-01-17 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 34,245,980 |
| 2024-01-16 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 39,678,300 |
| 2024-01-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 28,503,200 |
| 2024-01-12 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 35,256,010 |
| 2024-01-11 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 29,034,680 |
| 2024-01-10 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 23,660,000 |
| 2024-01-09 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 28,633,700 |
| 2024-01-08 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 40,627,700 |
| 2024-01-05 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 45,060,200 |
| 2024-01-04 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 63,239,100 |
| 2024-01-03 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 49,499,700 |
| 2024-01-02 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 36,033,500 |
| 2024-01-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2023-12-29 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 30,980,400 |
| 2023-12-28 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 31,824,800 |
| 2023-12-27 | $1.20 | $1.20 | $1.19 | $1.20 | $1.17 | 148,454,800 |
| 2023-12-26 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 24,464,000 |
| 2023-12-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 26,784,800 |
| 2023-12-22 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 36,630,800 |
| 2023-12-21 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 39,827,500 |
| 2023-12-20 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 24,907,700 |
| 2023-12-19 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 21,983,100 |
| 2023-12-18 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 30,863,530 |
| 2023-12-15 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 31,031,660 |
| 2023-12-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 23,372,580 |
| 2023-12-13 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 26,223,200 |
| 2023-12-12 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 30,729,300 |
| 2023-12-11 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 43,209,410 |
| 2023-12-08 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 45,442,500 |
| 2023-12-07 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 29,596,300 |
| 2023-12-06 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 36,054,260 |
| 2023-12-05 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 40,616,600 |
| 2023-12-04 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 80,520,240 |
| 2023-12-01 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 42,689,900 |
| 2023-11-30 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 41,041,000 |
| 2023-11-29 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 36,728,000 |
| 2023-11-28 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 117,763,800 |
| 2023-11-27 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 39,151,300 |
| 2023-11-24 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 42,070,900 |
| 2023-11-23 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 39,952,000 |
| 2023-11-22 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 42,341,800 |
| 2023-11-21 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 50,220,300 |
| 2023-11-20 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 47,266,500 |
| 2023-11-17 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 55,795,400 |
| 2023-11-16 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 48,047,500 |
| 2023-11-15 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 75,301,800 |
| 2023-11-14 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 58,103,200 |
| 2023-11-13 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 70,728,500 |
| 2023-11-10 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 49,129,700 |
| 2023-11-09 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 49,751,700 |
| 2023-11-08 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 40,240,100 |
| 2023-11-07 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 40,237,000 |
| 2023-11-06 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 71,887,000 |
| 2023-11-03 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 37,672,180 |
| 2023-11-02 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 43,218,460 |
| 2023-11-01 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 37,417,800 |
| 2023-10-31 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 38,066,000 |
| 2023-10-30 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 52,160,800 |
| 2023-10-27 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 36,931,300 |
| 2023-10-26 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 32,637,100 |
| 2023-10-25 | $1.25 | $1.27 | $1.23 | $1.27 | $1.27 | 39,527,800 |
| 2023-10-24 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 40,069,810 |
| 2023-10-23 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 40,748,200 |
| 2023-10-20 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 43,849,140 |
| 2023-10-19 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 48,462,000 |
| 2023-10-18 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 39,607,300 |
| 2023-10-17 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 39,254,500 |
| 2023-10-16 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 34,367,400 |
| 2023-10-13 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 32,105,100 |
| 2023-10-12 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 51,877,000 |
| 2023-10-11 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 64,135,000 |
| 2023-10-10 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 51,239,500 |
| 2023-10-09 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 42,024,100 |
| 2023-09-28 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 33,056,930 |
| 2023-09-27 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 76,591,500 |
| 2023-09-26 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 48,525,900 |
| 2023-09-25 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 36,530,200 |
| 2023-09-22 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 50,917,300 |
| 2023-09-21 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 41,668,400 |
| 2023-09-20 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 47,001,800 |
| 2023-09-19 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 59,879,700 |
| 2023-09-18 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 52,231,800 |
| 2023-09-15 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 73,115,300 |
| 2023-09-14 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 52,245,200 |
| 2023-09-13 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 67,914,800 |
| 2023-09-12 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 52,476,400 |
| 2023-09-11 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 50,756,200 |
| 2023-09-08 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 75,272,710 |
| 2023-09-07 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 63,225,210 |
| 2023-09-06 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 50,225,010 |
| 2023-09-05 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 73,134,100 |
| 2023-09-04 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 155,853,110 |
| 2023-09-01 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 97,216,700 |
| 2023-08-31 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 45,760,100 |
| 2023-08-30 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 52,250,500 |
| 2023-08-29 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 94,254,410 |
| 2023-08-28 | $1.31 | $1.33 | $1.29 | $1.29 | $1.29 | 91,045,710 |
| 2023-08-25 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 36,922,800 |
| 2023-08-24 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 40,080,600 |
| 2023-08-23 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 38,596,020 |
| 2023-08-22 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 52,428,520 |
| 2023-08-21 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 46,263,480 |
| 2023-08-18 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 50,206,300 |
| 2023-08-17 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 48,805,800 |
| 2023-08-16 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 53,318,300 |
| 2023-08-15 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 48,154,990 |
| 2023-08-14 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 59,477,500 |
| 2023-08-11 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 55,361,300 |
| 2023-08-10 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 51,739,300 |
| 2023-08-09 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 54,105,000 |
| 2023-08-08 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 49,430,200 |
| 2023-08-07 | $1.37 | $1.38 | $1.34 | $1.35 | $1.35 | 68,670,000 |
| 2023-08-04 | $1.40 | $1.40 | $1.36 | $1.37 | $1.37 | 64,679,870 |
| 2023-08-03 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 84,378,900 |
| 2023-08-02 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 68,226,040 |
| 2023-08-01 | $1.36 | $1.41 | $1.36 | $1.39 | $1.39 | 87,044,340 |
| 2023-07-31 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 94,204,910 |
| 2023-07-28 | $1.33 | $1.37 | $1.32 | $1.36 | $1.36 | 90,613,270 |
| 2023-07-27 | $1.31 | $1.35 | $1.31 | $1.34 | $1.34 | 96,169,750 |
| 2023-07-26 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 58,509,800 |
| 2023-07-25 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 50,916,200 |
| 2023-07-24 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 33,229,200 |
| 2023-07-21 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 27,498,800 |
| 2023-07-20 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 24,452,400 |
| 2023-07-19 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 27,637,600 |
| 2023-07-18 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 32,373,300 |
| 2023-07-17 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 37,291,800 |
| 2023-07-14 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 39,184,300 |
| 2023-07-13 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 36,072,800 |
| 2023-07-12 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 34,742,500 |
| 2023-07-11 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 40,717,900 |
| 2023-07-10 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 30,574,300 |
| 2023-07-07 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 44,601,000 |
| 2023-07-06 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 34,700,100 |
| 2023-07-05 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 35,171,300 |
| 2023-07-04 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 40,996,200 |
| 2023-07-03 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 40,981,400 |
| 2023-06-30 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 32,145,150 |
| 2023-06-29 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 31,507,650 |
| 2023-06-28 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 32,196,400 |
| 2023-06-27 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 38,464,800 |
| 2023-06-26 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 35,816,400 |
| 2023-06-21 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 35,599,100 |
| 2023-06-20 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 37,114,140 |
| 2023-06-19 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 70,666,900 |
| 2023-06-16 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 68,697,700 |
| 2023-06-15 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 58,120,200 |
| 2023-06-14 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 55,497,400 |
| 2023-06-13 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 56,996,000 |
| 2023-06-12 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 32,696,020 |
| 2023-06-09 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 64,551,600 |
| 2023-06-08 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 42,471,400 |
| 2023-06-07 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 34,366,200 |
| 2023-06-06 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 33,600,000 |
| 2023-06-05 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 37,876,400 |
| 2023-06-02 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 35,544,870 |
| 2023-06-01 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 31,750,000 |
| 2023-05-31 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 31,749,700 |
| 2023-05-30 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 38,775,800 |
| 2023-05-29 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 29,786,800 |
| 2023-05-26 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 25,366,400 |
| 2023-05-25 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 36,503,000 |
| 2023-05-24 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 53,812,300 |
| 2023-05-23 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 37,239,600 |
| 2023-05-22 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 34,281,700 |
| 2023-05-19 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 38,583,100 |
| 2023-05-18 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 43,226,500 |
| 2023-05-17 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 39,353,700 |
| 2023-05-16 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 43,307,600 |
| 2023-05-15 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 49,416,100 |
| 2023-05-12 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 68,362,700 |
| 2023-05-11 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 48,574,800 |
| 2023-05-10 | $1.32 | $1.34 | $1.32 | $1.32 | $1.32 | 54,677,400 |
| 2023-05-09 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 62,704,900 |
| 2023-05-08 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 66,165,600 |
| 2023-05-05 | $1.31 | $1.31 | $1.28 | $1.30 | $1.30 | 45,911,600 |
| 2023-05-04 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 38,145,800 |
| 2023-05-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-05-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-04-28 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 43,267,200 |
| 2023-04-27 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 37,149,500 |
| 2023-04-26 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 51,782,600 |
| 2023-04-25 | $1.30 | $1.30 | $1.26 | $1.28 | $1.28 | 55,619,700 |
| 2023-04-24 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 78,511,600 |
| 2023-04-21 | $1.34 | $1.35 | $1.32 | $1.32 | $1.32 | 84,150,660 |
| 2023-04-20 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 60,862,740 |
| 2023-04-19 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 50,746,400 |
| 2023-04-18 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 69,331,700 |
| 2023-04-17 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 66,924,840 |
| 2023-04-14 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 46,552,260 |
| 2023-04-13 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 47,011,800 |
| 2023-04-12 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 78,372,400 |
| 2023-04-11 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 44,972,800 |
| 2023-04-10 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 44,500,700 |
| 2023-04-07 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 77,294,200 |
| 2023-04-06 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 42,790,000 |
| 2023-04-05 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2023-04-04 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 64,422,600 |
| 2023-04-03 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 98,580,500 |
| 2023-03-31 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 62,589,800 |
| 2023-03-30 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 54,119,800 |
| 2023-03-29 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 37,792,100 |
| 2023-03-28 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 57,755,700 |
| 2023-03-27 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 52,297,400 |
| 2023-03-24 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 41,310,500 |
| 2023-03-23 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 49,146,900 |
| 2023-03-22 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 42,754,830 |
| 2023-03-21 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 66,228,900 |
| 2023-03-20 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 94,647,000 |
| 2023-03-17 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 46,502,600 |
| 2023-03-16 | $1.41 | $1.41 | $1.37 | $1.38 | $1.38 | 67,085,400 |
| 2023-03-15 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 45,716,900 |
| 2023-03-14 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 44,333,900 |
| 2023-03-13 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 68,509,610 |
| 2023-03-10 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 72,831,200 |
| 2023-03-09 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 48,679,170 |
| 2023-03-08 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 45,460,450 |
| 2023-03-07 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 75,639,050 |
| 2023-03-06 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 101,848,910 |
| 2023-03-03 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 78,421,590 |
| 2023-03-02 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 60,531,400 |
| 2023-03-01 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 62,109,040 |
| 2023-02-28 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 47,692,540 |
| 2023-02-27 | $1.43 | $1.44 | $1.42 | $1.42 | $1.42 | 67,492,500 |
| 2023-02-24 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 52,882,040 |
| 2023-02-23 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 51,249,300 |
| 2023-02-22 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 58,126,000 |
| 2023-02-21 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 127,019,160 |
| 2023-02-20 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 99,765,100 |
| 2023-02-17 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 43,163,400 |
| 2023-02-16 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 49,164,200 |
| 2023-02-15 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 39,780,700 |
| 2023-02-14 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 51,571,400 |
| 2023-02-13 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 47,093,900 |
| 2023-02-10 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 41,274,500 |
| 2023-02-09 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 51,527,400 |
| 2023-02-08 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 48,686,300 |
| 2023-02-07 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 37,865,600 |
| 2023-02-06 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 44,947,000 |
| 2023-02-03 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 53,507,800 |
| 2023-02-02 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 72,926,400 |
| 2023-02-01 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 51,651,800 |
| 2023-01-31 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 41,469,720 |
| 2023-01-30 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 58,275,250 |
| 2023-01-20 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 46,143,700 |
| 2023-01-19 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 73,271,500 |
| 2023-01-18 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 39,324,400 |
| 2023-01-17 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 37,467,800 |
| 2023-01-16 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 43,450,400 |
| 2023-01-13 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 29,474,900 |
| 2023-01-12 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 27,878,300 |
| 2023-01-11 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 35,986,700 |
| 2023-01-10 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 33,756,500 |
| 2023-01-09 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 33,670,200 |
| 2023-01-06 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 41,050,600 |
| 2023-01-05 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 43,221,500 |
| 2023-01-04 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 46,362,800 |
| 2023-01-03 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 41,018,600 |
| 2023-01-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-12-30 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 27,121,500 |
| 2022-12-29 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 33,543,800 |
| 2022-12-28 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 34,458,500 |
| 2022-12-27 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 43,014,700 |
| 2022-12-26 | $1.29 | $1.31 | $1.29 | $1.31 | $1.29 | 35,491,500 |
| 2022-12-23 | $1.30 | $1.30 | $1.29 | $1.30 | $1.28 | 39,933,400 |
| 2022-12-22 | $1.33 | $1.34 | $1.29 | $1.30 | $1.28 | 49,873,200 |
| 2022-12-21 | $1.32 | $1.34 | $1.32 | $1.32 | $1.30 | 38,114,760 |
| 2022-12-20 | $1.33 | $1.34 | $1.32 | $1.33 | $1.31 | 40,975,200 |
| 2022-12-19 | $1.36 | $1.37 | $1.33 | $1.33 | $1.31 | 45,887,100 |
| 2022-12-16 | $1.35 | $1.37 | $1.35 | $1.37 | $1.34 | 40,952,100 |
| 2022-12-15 | $1.36 | $1.36 | $1.35 | $1.36 | $1.34 | 36,964,300 |
| 2022-12-14 | $1.36 | $1.38 | $1.36 | $1.36 | $1.34 | 38,655,100 |
| 2022-12-13 | $1.36 | $1.38 | $1.36 | $1.37 | $1.35 | 57,947,900 |
| 2022-12-12 | $1.40 | $1.40 | $1.36 | $1.36 | $1.34 | 61,075,200 |
| 2022-12-09 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 52,205,800 |
| 2022-12-08 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 34,603,600 |
| 2022-12-07 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 39,607,500 |
| 2022-12-06 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 47,504,800 |
| 2022-12-05 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 66,431,500 |
| 2022-12-01 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 50,614,500 |
| 2022-11-30 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 36,160,900 |
| 2022-11-29 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 63,056,400 |
| 2022-11-28 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 37,416,200 |
| 2022-11-25 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 43,343,200 |
| 2022-11-24 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 30,872,200 |
| 2022-11-23 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 31,680,600 |
| 2022-11-22 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 36,191,400 |
| 2022-11-21 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 31,215,820 |
| 2022-11-18 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 33,066,500 |
| 2022-11-17 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 26,637,400 |
| 2022-11-16 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 25,995,100 |
| 2022-11-15 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 41,877,310 |
| 2022-11-14 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 32,245,210 |
| 2022-11-11 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 33,227,800 |
| 2022-11-10 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 50,404,630 |
| 2022-11-09 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 45,599,560 |
| 2022-11-08 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 33,484,700 |
| 2022-11-07 | $1.34 | $1.37 | $1.34 | $1.35 | $1.35 | 40,821,260 |
| 2022-11-04 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 39,055,240 |
| 2022-11-03 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 33,909,100 |
| 2022-11-02 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 36,023,550 |
| 2022-11-01 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 42,168,100 |
| 2022-10-31 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 38,021,100 |
| 2022-10-28 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 37,464,300 |
| 2022-10-27 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 33,765,800 |
| 2022-10-26 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 30,753,700 |
| 2022-10-25 | $1.32 | $1.33 | $1.30 | $1.32 | $1.32 | 31,456,600 |
| 2022-10-24 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 46,683,450 |
| 2022-10-21 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 56,064,300 |
| 2022-10-20 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 45,323,200 |
| 2022-10-19 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 44,805,800 |
| 2022-10-18 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 35,073,400 |
| 2022-10-17 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 43,740,700 |
| 2022-10-14 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 48,372,700 |
| 2022-10-13 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 43,149,500 |
| 2022-10-12 | $1.29 | $1.31 | $1.27 | $1.31 | $1.31 | 43,834,000 |
| 2022-10-11 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 49,318,500 |
| 2022-10-10 | $1.30 | $1.31 | $1.28 | $1.28 | $1.28 | 48,265,600 |
| 2022-09-30 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 56,436,500 |
| 2022-09-29 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 46,562,400 |
| 2022-09-28 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 47,234,700 |
| 2022-09-27 | $1.34 | $1.35 | $1.32 | $1.35 | $1.35 | 47,161,900 |
| 2022-09-26 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 58,793,500 |
| 2022-09-23 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 60,678,500 |
| 2022-09-22 | $1.38 | $1.41 | $1.38 | $1.39 | $1.39 | 46,525,600 |
| 2022-09-21 | $1.37 | $1.40 | $1.36 | $1.40 | $1.40 | 47,154,000 |
| 2022-09-20 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 47,866,500 |
| 2022-09-19 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 50,648,900 |
| 2022-09-16 | $1.42 | $1.42 | $1.38 | $1.38 | $1.38 | 52,178,700 |
| 2022-09-15 | $1.44 | $1.46 | $1.41 | $1.42 | $1.42 | 59,359,700 |
| 2022-09-14 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 58,219,580 |
| 2022-09-13 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 45,774,500 |
| 2022-09-12 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2022-09-09 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 45,731,400 |
| 2022-09-08 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 71,349,520 |
| 2022-09-07 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 99,298,400 |
| 2022-09-06 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 36,509,000 |
| 2022-09-05 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 48,365,900 |
| 2022-09-02 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 46,250,300 |
| 2022-09-01 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 45,789,700 |
| 2022-08-31 | $1.44 | $1.45 | $1.41 | $1.42 | $1.42 | 46,328,050 |
| 2022-08-30 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 42,015,400 |
| 2022-08-29 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 49,700,200 |
| 2022-08-26 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 39,836,000 |
| 2022-08-25 | $1.45 | $1.45 | $1.42 | $1.45 | $1.45 | 40,218,820 |
| 2022-08-24 | $1.49 | $1.49 | $1.45 | $1.45 | $1.45 | 41,356,200 |
| 2022-08-23 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 45,020,800 |
| 2022-08-22 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 53,295,300 |
| 2022-08-19 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 37,915,500 |
| 2022-08-18 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 43,565,200 |
| 2022-08-17 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 41,125,800 |
| 2022-08-16 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 59,945,110 |
| 2022-08-15 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 39,793,300 |
| 2022-08-12 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 48,594,900 |
| 2022-08-11 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 39,459,800 |
| 2022-08-10 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 94,162,490 |
| 2022-08-09 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 38,422,300 |
| 2022-08-08 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 43,914,100 |
| 2022-08-05 | $1.44 | $1.45 | $1.42 | $1.45 | $1.45 | 46,306,900 |
| 2022-08-04 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 38,844,800 |
| 2022-08-03 | $1.44 | $1.46 | $1.42 | $1.42 | $1.42 | 39,266,600 |
| 2022-08-02 | $1.47 | $1.47 | $1.42 | $1.44 | $1.44 | 41,487,100 |
| 2022-08-01 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 44,981,950 |
| 2022-07-29 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 43,954,300 |
| 2022-07-28 | $1.51 | $1.51 | $1.48 | $1.49 | $1.49 | 50,897,300 |
| 2022-07-27 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 45,006,530 |
| 2022-07-26 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 33,898,990 |
| 2022-07-25 | $1.51 | $1.51 | $1.47 | $1.47 | $1.47 | 39,239,200 |
| 2022-07-22 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 41,707,130 |
| 2022-07-21 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 70,393,680 |
| 2022-07-20 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 31,415,770 |
| 2022-07-19 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 35,144,040 |
| 2022-07-18 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 43,491,000 |
| 2022-07-15 | $1.51 | $1.52 | $1.48 | $1.48 | $1.48 | 47,972,800 |
| 2022-07-14 | $1.54 | $1.54 | $1.51 | $1.52 | $1.52 | 36,872,100 |
| 2022-07-13 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 42,074,890 |
| 2022-07-12 | $1.53 | $1.55 | $1.52 | $1.53 | $1.53 | 42,528,620 |
| 2022-07-11 | $1.54 | $1.54 | $1.52 | $1.52 | $1.52 | 38,526,000 |
| 2022-07-08 | $1.56 | $1.57 | $1.55 | $1.55 | $1.55 | 40,054,600 |
| 2022-07-07 | $1.56 | $1.58 | $1.55 | $1.57 | $1.57 | 46,793,600 |
| 2022-07-06 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 63,442,000 |
| 2022-07-05 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 59,483,550 |
| 2022-07-04 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 64,418,600 |
| 2022-07-01 | $1.53 | $1.56 | $1.52 | $1.55 | $1.55 | 69,105,300 |
| 2022-06-30 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 53,590,390 |
| 2022-06-29 | $1.55 | $1.56 | $1.52 | $1.53 | $1.53 | 101,246,990 |
| 2022-06-28 | $1.56 | $1.56 | $1.54 | $1.56 | $1.56 | 58,899,980 |
| 2022-06-27 | $1.57 | $1.57 | $1.54 | $1.56 | $1.56 | 88,748,100 |
| 2022-06-24 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 90,269,600 |
| 2022-06-23 | $1.52 | $1.54 | $1.50 | $1.53 | $1.53 | 48,342,400 |
| 2022-06-22 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 61,532,600 |
| 2022-06-21 | $1.51 | $1.53 | $1.49 | $1.52 | $1.52 | 87,759,900 |
| 2022-06-20 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 87,188,590 |
| 2022-06-17 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 73,841,290 |
| 2022-06-16 | $1.53 | $1.54 | $1.51 | $1.51 | $1.51 | 60,648,580 |
| 2022-06-15 | $1.52 | $1.55 | $1.52 | $1.52 | $1.52 | 56,915,700 |
| 2022-06-14 | $1.50 | $1.53 | $1.48 | $1.53 | $1.53 | 50,646,020 |
| 2022-06-13 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 94,017,290 |
| 2022-06-10 | $1.52 | $1.57 | $1.50 | $1.53 | $1.53 | 59,487,940 |
| 2022-06-09 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 91,826,580 |
| 2022-06-08 | $1.50 | $1.53 | $1.49 | $1.52 | $1.52 | 55,970,950 |
| 2022-06-07 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 50,031,540 |
| 2022-06-06 | $1.49 | $1.52 | $1.48 | $1.52 | $1.52 | 47,514,700 |
| 2022-06-02 | $1.46 | $1.50 | $1.46 | $1.50 | $1.50 | 55,338,400 |
| 2022-06-01 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 45,184,880 |
| 2022-05-31 | $1.46 | $1.47 | $1.44 | $1.47 | $1.47 | 60,754,900 |
| 2022-05-30 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 61,461,600 |
| 2022-05-27 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 136,290,200 |
| 2022-05-26 | $1.44 | $1.46 | $1.42 | $1.45 | $1.45 | 80,915,500 |
| 2022-05-25 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 55,059,160 |
| 2022-05-24 | $1.46 | $1.47 | $1.42 | $1.42 | $1.42 | 70,808,840 |
| 2022-05-23 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 73,348,790 |
| 2022-05-20 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 58,995,500 |
| 2022-05-19 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 43,647,300 |
| 2022-05-18 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 51,987,200 |
| 2022-05-17 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 73,107,410 |
| 2022-05-16 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 57,363,600 |
| 2022-05-13 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 51,744,630 |
| 2022-05-12 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 48,555,900 |
| 2022-05-11 | $1.38 | $1.42 | $1.38 | $1.39 | $1.39 | 96,201,600 |
| 2022-05-10 | $1.36 | $1.38 | $1.34 | $1.38 | $1.38 | 66,851,700 |
| 2022-05-09 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 50,098,800 |
| 2022-05-06 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 103,553,900 |
| 2022-05-05 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 55,855,900 |
| 2022-05-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-05-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-04-29 | $1.35 | $1.41 | $1.35 | $1.40 | $1.40 | 87,826,800 |
| 2022-04-28 | $1.34 | $1.36 | $1.32 | $1.35 | $1.35 | 84,568,100 |
| 2022-04-27 | $1.29 | $1.37 | $1.28 | $1.36 | $1.36 | 108,495,400 |
| 2022-04-26 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 132,827,600 |
| 2022-04-25 | $1.41 | $1.43 | $1.34 | $1.34 | $1.34 | 109,139,860 |
| 2022-04-22 | $1.43 | $1.46 | $1.41 | $1.44 | $1.44 | 95,813,250 |
| 2022-04-21 | $1.49 | $1.50 | $1.44 | $1.44 | $1.44 | 153,702,960 |
| 2022-04-20 | $1.57 | $1.58 | $1.50 | $1.51 | $1.51 | 138,388,700 |
| 2022-04-19 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 137,772,680 |
| 2022-04-18 | $1.56 | $1.56 | $1.54 | $1.56 | $1.56 | 101,211,900 |
| 2022-04-15 | $1.58 | $1.62 | $1.57 | $1.58 | $1.58 | 221,438,210 |
| 2022-04-14 | $1.55 | $1.59 | $1.54 | $1.58 | $1.58 | 153,018,300 |
| 2022-04-13 | $1.53 | $1.57 | $1.52 | $1.55 | $1.55 | 201,545,800 |
| 2022-04-12 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 183,787,000 |
| 2022-04-11 | $1.58 | $1.58 | $1.54 | $1.55 | $1.55 | 113,724,000 |
| 2022-04-08 | $1.56 | $1.60 | $1.54 | $1.59 | $1.59 | 113,818,400 |
| 2022-04-07 | $1.59 | $1.62 | $1.57 | $1.57 | $1.57 | 239,441,570 |
| 2022-04-06 | $1.54 | $1.61 | $1.52 | $1.61 | $1.61 | 199,030,370 |
| 2022-04-05 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2022-04-04 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2022-04-01 | $1.52 | $1.54 | $1.50 | $1.53 | $1.53 | 100,107,600 |
| 2022-03-31 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 53,382,400 |
| 2022-03-30 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 43,871,100 |
| 2022-03-29 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 52,165,000 |
| 2022-03-28 | $1.48 | $1.51 | $1.45 | $1.49 | $1.49 | 49,353,300 |
| 2022-03-25 | $1.50 | $1.51 | $1.49 | $1.49 | $1.49 | 55,832,700 |
| 2022-03-24 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 44,410,620 |
| 2022-03-23 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 51,579,220 |
| 2022-03-22 | $1.49 | $1.53 | $1.49 | $1.52 | $1.52 | 70,852,100 |
| 2022-03-21 | $1.50 | $1.51 | $1.47 | $1.50 | $1.50 | 51,303,040 |
| 2022-03-18 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 44,858,800 |
| 2022-03-17 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 58,360,300 |
| 2022-03-16 | $1.43 | $1.46 | $1.37 | $1.44 | $1.44 | 58,834,600 |
| 2022-03-15 | $1.52 | $1.52 | $1.40 | $1.40 | $1.40 | 56,633,800 |
| 2022-03-14 | $1.55 | $1.57 | $1.52 | $1.52 | $1.52 | 44,991,800 |
| 2022-03-11 | $1.55 | $1.57 | $1.52 | $1.56 | $1.56 | 56,910,270 |
| 2022-03-10 | $1.57 | $1.59 | $1.55 | $1.58 | $1.58 | 63,076,470 |
| 2022-03-09 | $1.58 | $1.58 | $1.48 | $1.56 | $1.56 | 84,677,330 |
| 2022-03-08 | $1.63 | $1.64 | $1.57 | $1.58 | $1.58 | 91,438,400 |
| 2022-03-07 | $1.67 | $1.68 | $1.63 | $1.64 | $1.64 | 74,607,300 |
| 2022-03-04 | $1.67 | $1.69 | $1.64 | $1.66 | $1.66 | 101,573,900 |
| 2022-03-03 | $1.67 | $1.69 | $1.67 | $1.68 | $1.68 | 98,650,600 |
| 2022-03-02 | $1.65 | $1.67 | $1.64 | $1.66 | $1.66 | 59,780,200 |
| 2022-03-01 | $1.67 | $1.68 | $1.65 | $1.66 | $1.66 | 53,526,900 |
| 2022-02-28 | $1.66 | $1.67 | $1.64 | $1.67 | $1.67 | 57,181,900 |
| 2022-02-25 | $1.63 | $1.69 | $1.63 | $1.66 | $1.66 | 80,829,600 |
| 2022-02-24 | $1.67 | $1.67 | $1.61 | $1.63 | $1.63 | 80,632,400 |
| 2022-02-23 | $1.67 | $1.68 | $1.66 | $1.68 | $1.68 | 56,695,900 |
| 2022-02-22 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 64,104,500 |
| 2022-02-21 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 61,614,700 |
| 2022-02-18 | $1.65 | $1.70 | $1.64 | $1.69 | $1.69 | 88,266,900 |
| 2022-02-17 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 50,734,800 |
| 2022-02-16 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 46,959,980 |
| 2022-02-15 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 51,202,410 |
| 2022-02-14 | $1.64 | $1.66 | $1.62 | $1.63 | $1.63 | 69,449,770 |
| 2022-02-11 | $1.67 | $1.69 | $1.66 | $1.66 | $1.66 | 154,756,530 |
| 2022-02-10 | $1.67 | $1.68 | $1.65 | $1.67 | $1.67 | 62,522,090 |
| 2022-02-09 | $1.65 | $1.67 | $1.64 | $1.67 | $1.67 | 79,221,400 |
| 2022-02-08 | $1.62 | $1.66 | $1.61 | $1.66 | $1.66 | 86,136,190 |
| 2022-02-07 | $1.57 | $1.62 | $1.56 | $1.62 | $1.62 | 70,621,290 |
| 2022-02-04 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2022-02-03 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2022-02-02 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2022-02-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2022-01-28 | $1.57 | $1.58 | $1.52 | $1.55 | $1.55 | 53,286,300 |
| 2022-01-27 | $1.60 | $1.61 | $1.57 | $1.57 | $1.57 | 49,711,600 |
| 2022-01-26 | $1.58 | $1.62 | $1.57 | $1.60 | $1.60 | 78,122,000 |
| 2022-01-25 | $1.64 | $1.65 | $1.58 | $1.58 | $1.58 | 61,008,500 |
| 2022-01-24 | $1.61 | $1.66 | $1.60 | $1.65 | $1.65 | 85,227,200 |
| 2022-01-21 | $1.63 | $1.64 | $1.61 | $1.62 | $1.62 | 78,698,400 |
| 2022-01-20 | $1.66 | $1.68 | $1.63 | $1.64 | $1.64 | 96,275,440 |
| 2022-01-19 | $1.69 | $1.71 | $1.65 | $1.66 | $1.66 | 158,423,140 |
| 2022-01-18 | $1.62 | $1.65 | $1.62 | $1.64 | $1.64 | 55,404,300 |
| 2022-01-17 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 42,974,300 |
| 2022-01-14 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 58,017,100 |
| 2022-01-13 | $1.67 | $1.67 | $1.63 | $1.64 | $1.64 | 85,198,700 |
| 2022-01-12 | $1.68 | $1.68 | $1.65 | $1.67 | $1.67 | 85,529,100 |
| 2022-01-11 | $1.69 | $1.71 | $1.69 | $1.69 | $1.69 | 133,102,310 |
| 2022-01-10 | $1.71 | $1.71 | $1.68 | $1.69 | $1.69 | 96,702,900 |
| 2022-01-07 | $1.69 | $1.72 | $1.68 | $1.70 | $1.70 | 90,563,580 |
| 2022-01-06 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 74,692,000 |
| 2022-01-05 | $1.68 | $1.68 | $1.64 | $1.65 | $1.65 | 51,319,470 |
| 2022-01-04 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 57,373,800 |
| 2022-01-03 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-12-31 | $1.65 | $1.67 | $1.65 | $1.66 | $1.66 | 37,932,500 |
| 2021-12-30 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 50,225,140 |
| 2021-12-29 | $1.64 | $1.66 | $1.63 | $1.65 | $1.65 | 40,898,640 |
| 2021-12-28 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 114,184,340 |
| 2021-12-27 | $1.62 | $1.64 | $1.60 | $1.62 | $1.62 | 56,738,900 |
| 2021-12-24 | $1.73 | $1.73 | $1.68 | $1.69 | $1.63 | 72,475,290 |
| 2021-12-23 | $1.73 | $1.74 | $1.72 | $1.73 | $1.67 | 46,302,500 |
| 2021-12-22 | $1.75 | $1.75 | $1.72 | $1.73 | $1.67 | 84,310,100 |
| 2021-12-21 | $1.72 | $1.75 | $1.68 | $1.75 | $1.69 | 58,239,920 |
| 2021-12-20 | $1.76 | $1.77 | $1.72 | $1.72 | $1.66 | 73,454,200 |
| 2021-12-17 | $1.76 | $1.78 | $1.75 | $1.75 | $1.69 | 97,479,700 |
| 2021-12-16 | $1.70 | $1.76 | $1.70 | $1.76 | $1.69 | 118,045,780 |
| 2021-12-15 | $1.69 | $1.71 | $1.69 | $1.70 | $1.64 | 66,088,120 |
| 2021-12-14 | $1.72 | $1.72 | $1.68 | $1.69 | $1.63 | 63,329,800 |
| 2021-12-13 | $1.72 | $1.73 | $1.71 | $1.72 | $1.66 | 57,624,290 |
| 2021-12-10 | $1.73 | $1.74 | $1.72 | $1.72 | $1.66 | 63,280,100 |
| 2021-12-09 | $1.73 | $1.76 | $1.72 | $1.74 | $1.67 | 87,375,800 |
| 2021-12-08 | $1.72 | $1.73 | $1.70 | $1.73 | $1.67 | 79,223,240 |
| 2021-12-07 | $1.72 | $1.73 | $1.68 | $1.72 | $1.66 | 116,886,100 |
| 2021-12-06 | $1.72 | $1.75 | $1.71 | $1.71 | $1.65 | 99,717,500 |
| 2021-12-03 | $1.72 | $1.72 | $1.72 | $1.72 | $1.66 | 102,040,500 |
| 2021-12-02 | $1.72 | $1.72 | $1.72 | $1.72 | $1.66 | 91,495,500 |
| 2021-12-01 | $1.69 | $1.70 | $1.66 | $1.70 | $1.64 | 74,534,400 |
| 2021-11-30 | $1.70 | $1.71 | $1.68 | $1.68 | $1.62 | 54,137,460 |
| 2021-11-29 | $1.69 | $1.71 | $1.67 | $1.70 | $1.64 | 64,932,500 |
| 2021-11-26 | $1.67 | $1.74 | $1.66 | $1.72 | $1.65 | 110,444,330 |
| 2021-11-25 | $1.71 | $1.71 | $1.67 | $1.67 | $1.61 | 74,676,100 |
| 2021-11-24 | $1.69 | $1.72 | $1.67 | $1.71 | $1.65 | 95,160,700 |
| 2021-11-23 | $1.65 | $1.71 | $1.65 | $1.69 | $1.62 | 149,325,000 |
| 2021-11-22 | $1.65 | $1.65 | $1.62 | $1.64 | $1.58 | 114,447,420 |
| 2021-11-19 | $1.61 | $1.64 | $1.59 | $1.63 | $1.57 | 99,849,820 |
| 2021-11-18 | $1.58 | $1.62 | $1.58 | $1.61 | $1.55 | 116,629,300 |
| 2021-11-17 | $1.56 | $1.58 | $1.55 | $1.58 | $1.53 | 81,233,000 |
| 2021-11-16 | $1.58 | $1.59 | $1.55 | $1.55 | $1.50 | 85,617,900 |
| 2021-11-15 | $1.59 | $1.59 | $1.56 | $1.58 | $1.52 | 72,554,200 |
| 2021-11-12 | $1.61 | $1.62 | $1.59 | $1.59 | $1.53 | 92,091,690 |
| 2021-11-11 | $1.59 | $1.62 | $1.58 | $1.62 | $1.56 | 122,846,010 |
| 2021-11-10 | $1.56 | $1.58 | $1.54 | $1.58 | $1.52 | 94,741,700 |
| 2021-11-09 | $1.59 | $1.59 | $1.57 | $1.58 | $1.53 | 59,303,300 |
| 2021-11-08 | $1.56 | $1.61 | $1.56 | $1.59 | $1.53 | 99,722,300 |
| 2021-11-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.55 | 104,840,900 |
| 2021-11-04 | $1.62 | $1.62 | $1.59 | $1.60 | $1.55 | 71,611,500 |
| 2021-11-03 | $1.61 | $1.63 | $1.59 | $1.62 | $1.56 | 81,001,590 |
| 2021-11-02 | $1.67 | $1.68 | $1.59 | $1.61 | $1.55 | 109,652,500 |
| 2021-11-01 | $1.67 | $1.69 | $1.66 | $1.68 | $1.62 | 60,033,630 |
| 2021-10-29 | $1.67 | $1.69 | $1.66 | $1.68 | $1.62 | 73,325,200 |
| 2021-10-28 | $1.72 | $1.72 | $1.66 | $1.66 | $1.60 | 97,748,930 |
| 2021-10-27 | $1.76 | $1.76 | $1.72 | $1.73 | $1.67 | 111,192,280 |
| 2021-10-26 | $1.76 | $1.79 | $1.75 | $1.76 | $1.70 | 88,236,780 |
| 2021-10-25 | $1.75 | $1.77 | $1.72 | $1.76 | $1.70 | 86,552,800 |
| 2021-10-22 | $1.80 | $1.80 | $1.75 | $1.75 | $1.69 | 137,660,900 |
| 2021-10-21 | $1.82 | $1.86 | $1.82 | $1.82 | $1.75 | 118,358,470 |
| 2021-10-20 | $1.79 | $1.84 | $1.76 | $1.82 | $1.75 | 111,769,360 |
| 2021-10-19 | $1.80 | $1.82 | $1.78 | $1.82 | $1.76 | 122,972,400 |
| 2021-10-18 | $1.78 | $1.81 | $1.77 | $1.81 | $1.74 | 132,925,650 |
| 2021-10-15 | $1.78 | $1.79 | $1.75 | $1.78 | $1.72 | 83,366,700 |
| 2021-10-14 | $1.77 | $1.80 | $1.75 | $1.78 | $1.71 | 86,434,300 |
| 2021-10-13 | $1.76 | $1.78 | $1.73 | $1.77 | $1.70 | 73,664,400 |
| 2021-10-12 | $1.84 | $1.85 | $1.75 | $1.77 | $1.71 | 84,855,700 |
| 2021-10-11 | $1.87 | $1.87 | $1.79 | $1.85 | $1.78 | 64,268,500 |
| 2021-10-08 | $1.91 | $1.92 | $1.84 | $1.87 | $1.80 | 68,316,430 |
| 2021-10-07 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2021-10-06 | $1.88 | $1.88 | $1.88 | $1.88 | $1.81 | 0 |
| 2021-09-30 | $1.85 | $1.90 | $1.85 | $1.88 | $1.81 | 96,133,570 |
| 2021-09-29 | $1.93 | $1.94 | $1.84 | $1.85 | $1.78 | 92,417,520 |
| 2021-09-28 | $1.95 | $1.97 | $1.91 | $1.96 | $1.89 | 83,955,730 |
| 2021-09-27 | $2.08 | $2.08 | $1.95 | $1.95 | $1.88 | 97,997,700 |
| 2021-09-24 | $2.19 | $2.20 | $2.07 | $2.10 | $2.02 | 77,057,470 |
| 2021-09-23 | $2.21 | $2.24 | $2.16 | $2.21 | $2.13 | 92,309,550 |
| 2021-09-22 | $2.13 | $2.18 | $2.10 | $2.18 | $2.10 | 71,210,810 |
| 2021-09-21 | $2.17 | $2.17 | $2.17 | $2.17 | $2.09 | 0 |
| 2021-09-20 | $2.17 | $2.17 | $2.17 | $2.17 | $2.09 | 0 |
| 2021-09-17 | $2.24 | $2.27 | $2.10 | $2.17 | $2.09 | 109,280,100 |
| 2021-09-16 | $2.32 | $2.38 | $2.26 | $2.27 | $2.19 | 99,327,860 |
| 2021-09-15 | $2.26 | $2.31 | $2.25 | $2.28 | $2.20 | 72,605,360 |
| 2021-09-14 | $2.35 | $2.35 | $2.27 | $2.28 | $2.20 | 102,323,830 |
| 2021-09-13 | $2.31 | $2.39 | $2.30 | $2.36 | $2.28 | 109,576,850 |
| 2021-09-10 | $2.37 | $2.37 | $2.31 | $2.32 | $2.24 | 145,893,990 |
| 2021-09-09 | $2.25 | $2.40 | $2.24 | $2.39 | $2.31 | 156,929,700 |
| 2021-09-08 | $2.24 | $2.28 | $2.22 | $2.25 | $2.17 | 104,458,720 |
| 2021-09-07 | $2.15 | $2.26 | $2.13 | $2.25 | $2.17 | 121,189,600 |
| 2021-09-06 | $2.14 | $2.18 | $2.08 | $2.16 | $2.08 | 86,985,700 |
| 2021-09-03 | $2.18 | $2.21 | $2.10 | $2.14 | $2.06 | 93,598,120 |
| 2021-09-02 | $2.11 | $2.23 | $2.10 | $2.19 | $2.11 | 124,791,730 |
| 2021-09-01 | $2.21 | $2.28 | $2.12 | $2.13 | $2.06 | 134,828,840 |
| 2021-08-31 | $2.07 | $2.19 | $2.06 | $2.18 | $2.10 | 82,780,160 |
| 2021-08-30 | $2.06 | $2.08 | $2.04 | $2.07 | $2.00 | 74,428,740 |
| 2021-08-27 | $1.99 | $2.03 | $1.97 | $2.03 | $1.96 | 73,747,900 |
| 2021-08-26 | $1.95 | $2.03 | $1.95 | $2.01 | $1.94 | 90,983,920 |
| 2021-08-25 | $1.94 | $1.95 | $1.89 | $1.95 | $1.88 | 58,221,600 |
| 2021-08-24 | $1.86 | $1.94 | $1.86 | $1.92 | $1.85 | 56,340,000 |
| 2021-08-23 | $1.86 | $1.88 | $1.85 | $1.87 | $1.81 | 63,801,700 |
| 2021-08-20 | $1.82 | $1.86 | $1.81 | $1.86 | $1.79 | 63,282,500 |
| 2021-08-19 | $1.82 | $1.84 | $1.77 | $1.83 | $1.77 | 52,303,700 |
| 2021-08-18 | $1.83 | $1.86 | $1.82 | $1.84 | $1.78 | 54,153,980 |
| 2021-08-17 | $1.86 | $1.88 | $1.82 | $1.83 | $1.76 | 93,593,200 |
| 2021-08-16 | $1.88 | $1.89 | $1.84 | $1.86 | $1.79 | 78,362,480 |
| 2021-08-13 | $1.85 | $1.89 | $1.83 | $1.88 | $1.81 | 77,133,040 |
| 2021-08-12 | $1.81 | $1.88 | $1.79 | $1.86 | $1.80 | 111,017,700 |
| 2021-08-11 | $1.80 | $1.82 | $1.77 | $1.82 | $1.75 | 95,488,800 |
| 2021-08-10 | $1.78 | $1.79 | $1.76 | $1.78 | $1.72 | 66,534,200 |
| 2021-08-09 | $1.74 | $1.78 | $1.73 | $1.78 | $1.71 | 56,733,800 |
| 2021-08-06 | $1.73 | $1.77 | $1.72 | $1.76 | $1.70 | 69,626,400 |
| 2021-08-05 | $1.74 | $1.74 | $1.70 | $1.73 | $1.66 | 62,374,800 |
| 2021-08-04 | $1.68 | $1.74 | $1.68 | $1.74 | $1.68 | 91,212,300 |
| 2021-08-03 | $1.72 | $1.73 | $1.66 | $1.67 | $1.61 | 70,745,700 |
| 2021-08-02 | $1.76 | $1.77 | $1.70 | $1.73 | $1.67 | 133,370,300 |
| 2021-07-30 | $1.74 | $1.84 | $1.74 | $1.82 | $1.76 | 128,698,800 |
| 2021-07-29 | $1.69 | $1.77 | $1.69 | $1.76 | $1.69 | 71,386,650 |
| 2021-07-28 | $1.68 | $1.71 | $1.63 | $1.68 | $1.62 | 89,216,700 |
| 2021-07-27 | $1.79 | $1.83 | $1.71 | $1.71 | $1.65 | 96,230,000 |
| 2021-07-26 | $1.83 | $1.84 | $1.75 | $1.79 | $1.73 | 80,036,200 |
| 2021-07-23 | $1.82 | $1.88 | $1.81 | $1.83 | $1.76 | 112,656,050 |
| 2021-07-22 | $1.71 | $1.81 | $1.70 | $1.80 | $1.74 | 111,031,800 |
| 2021-07-21 | $1.67 | $1.71 | $1.66 | $1.71 | $1.65 | 71,667,400 |
| 2021-07-20 | $1.67 | $1.67 | $1.64 | $1.67 | $1.61 | 65,387,620 |
| 2021-07-19 | $1.73 | $1.75 | $1.69 | $1.69 | $1.63 | 69,843,500 |
| 2021-07-16 | $1.71 | $1.76 | $1.69 | $1.73 | $1.67 | 93,010,450 |
| 2021-07-15 | $1.62 | $1.73 | $1.62 | $1.71 | $1.65 | 97,216,500 |
| 2021-07-14 | $1.66 | $1.69 | $1.63 | $1.64 | $1.58 | 74,308,100 |
| 2021-07-13 | $1.62 | $1.67 | $1.60 | $1.66 | $1.60 | 95,457,000 |
| 2021-07-12 | $1.63 | $1.68 | $1.62 | $1.63 | $1.57 | 90,506,800 |
| 2021-07-09 | $1.55 | $1.62 | $1.53 | $1.62 | $1.56 | 82,801,700 |
| 2021-07-08 | $1.60 | $1.60 | $1.56 | $1.57 | $1.51 | 56,209,400 |
| 2021-07-07 | $1.53 | $1.59 | $1.53 | $1.59 | $1.53 | 64,204,140 |
| 2021-07-06 | $1.56 | $1.57 | $1.53 | $1.54 | $1.49 | 53,977,200 |
| 2021-07-05 | $1.55 | $1.56 | $1.54 | $1.55 | $1.50 | 47,678,400 |
| 2021-07-02 | $1.55 | $1.55 | $1.52 | $1.55 | $1.49 | 49,745,300 |
| 2021-07-01 | $1.57 | $1.57 | $1.55 | $1.55 | $1.49 | 46,390,100 |
| 2021-06-30 | $1.54 | $1.56 | $1.54 | $1.55 | $1.49 | 40,953,240 |
| 2021-06-29 | $1.57 | $1.57 | $1.54 | $1.54 | $1.49 | 42,623,700 |
| 2021-06-28 | $1.57 | $1.58 | $1.56 | $1.57 | $1.51 | 66,219,800 |
| 2021-06-25 | $1.55 | $1.59 | $1.54 | $1.58 | $1.53 | 80,123,600 |
| 2021-06-24 | $1.54 | $1.55 | $1.52 | $1.55 | $1.49 | 67,938,540 |
| 2021-06-23 | $1.53 | $1.55 | $1.52 | $1.54 | $1.49 | 65,416,400 |
| 2021-06-22 | $1.54 | $1.54 | $1.52 | $1.53 | $1.48 | 49,639,100 |
| 2021-06-21 | $1.52 | $1.55 | $1.52 | $1.54 | $1.49 | 70,006,100 |
| 2021-06-18 | $1.51 | $1.51 | $1.48 | $1.51 | $1.45 | 54,686,800 |
| 2021-06-17 | $1.52 | $1.53 | $1.50 | $1.51 | $1.46 | 63,412,800 |
| 2021-06-16 | $1.55 | $1.57 | $1.52 | $1.53 | $1.47 | 61,599,060 |
| 2021-06-15 | $1.60 | $1.60 | $1.55 | $1.55 | $1.50 | 58,737,100 |
| 2021-06-14 | $1.60 | $1.60 | $1.60 | $1.60 | $1.54 | 0 |
| 2021-06-11 | $1.59 | $1.61 | $1.58 | $1.60 | $1.54 | 90,029,900 |
| 2021-06-10 | $1.57 | $1.59 | $1.55 | $1.58 | $1.53 | 85,686,900 |
| 2021-06-09 | $1.54 | $1.58 | $1.54 | $1.57 | $1.51 | 105,803,000 |
| 2021-06-08 | $1.53 | $1.55 | $1.52 | $1.54 | $1.48 | 62,066,200 |
| 2021-06-07 | $1.54 | $1.56 | $1.53 | $1.53 | $1.48 | 63,551,000 |
| 2021-06-04 | $1.56 | $1.57 | $1.54 | $1.55 | $1.50 | 69,745,600 |
| 2021-06-03 | $1.53 | $1.60 | $1.53 | $1.58 | $1.53 | 140,688,500 |
| 2021-06-02 | $1.56 | $1.56 | $1.54 | $1.54 | $1.48 | 84,077,700 |
| 2021-06-01 | $1.55 | $1.57 | $1.51 | $1.57 | $1.51 | 141,072,000 |
| 2021-05-31 | $1.57 | $1.58 | $1.55 | $1.56 | $1.50 | 80,668,200 |
| 2021-05-28 | $1.60 | $1.60 | $1.55 | $1.56 | $1.50 | 98,343,550 |
| 2021-05-27 | $1.55 | $1.57 | $1.55 | $1.57 | $1.51 | 79,021,100 |
| 2021-05-26 | $1.54 | $1.57 | $1.53 | $1.55 | $1.50 | 67,833,600 |
| 2021-05-25 | $1.55 | $1.56 | $1.52 | $1.56 | $1.50 | 92,759,900 |
| 2021-05-24 | $1.54 | $1.56 | $1.53 | $1.55 | $1.49 | 71,548,600 |
| 2021-05-21 | $1.54 | $1.59 | $1.53 | $1.57 | $1.52 | 107,281,000 |
| 2021-05-20 | $1.54 | $1.56 | $1.51 | $1.54 | $1.48 | 116,256,200 |
| 2021-05-19 | $1.62 | $1.62 | $1.59 | $1.61 | $1.56 | 85,127,500 |
| 2021-05-18 | $1.64 | $1.65 | $1.63 | $1.65 | $1.59 | 99,419,200 |
| 2021-05-17 | $1.63 | $1.64 | $1.60 | $1.63 | $1.57 | 89,127,000 |
| 2021-05-14 | $1.63 | $1.66 | $1.60 | $1.64 | $1.58 | 77,823,700 |
| 2021-05-13 | $1.69 | $1.71 | $1.63 | $1.64 | $1.58 | 86,040,000 |
| 2021-05-12 | $1.70 | $1.75 | $1.70 | $1.74 | $1.67 | 74,973,100 |
| 2021-05-11 | $1.74 | $1.74 | $1.68 | $1.71 | $1.65 | 108,779,400 |
| 2021-05-10 | $1.75 | $1.79 | $1.71 | $1.78 | $1.72 | 110,607,540 |
| 2021-05-07 | $1.70 | $1.72 | $1.65 | $1.69 | $1.63 | 79,907,400 |
| 2021-05-06 | $1.58 | $1.67 | $1.58 | $1.66 | $1.60 | 78,173,300 |
| 2021-05-05 | $1.56 | $1.56 | $1.56 | $1.56 | $1.50 | 0 |
| 2021-05-04 | $1.56 | $1.56 | $1.56 | $1.56 | $1.50 | 0 |
| 2021-04-30 | $1.56 | $1.58 | $1.55 | $1.56 | $1.50 | 37,187,700 |
| 2021-04-29 | $1.59 | $1.59 | $1.54 | $1.58 | $1.52 | 51,521,500 |
| 2021-04-28 | $1.56 | $1.59 | $1.55 | $1.59 | $1.53 | 45,390,800 |
| 2021-04-27 | $1.57 | $1.60 | $1.54 | $1.58 | $1.52 | 59,802,000 |
| 2021-04-26 | $1.62 | $1.64 | $1.58 | $1.59 | $1.53 | 54,008,500 |
| 2021-04-23 | $1.57 | $1.61 | $1.55 | $1.61 | $1.55 | 59,819,600 |
| 2021-04-22 | $1.55 | $1.60 | $1.55 | $1.58 | $1.52 | 61,673,500 |
| 2021-04-21 | $1.57 | $1.58 | $1.53 | $1.54 | $1.49 | 50,705,300 |
| 2021-04-20 | $1.56 | $1.59 | $1.56 | $1.59 | $1.53 | 75,002,500 |
| 2021-04-19 | $1.57 | $1.59 | $1.55 | $1.57 | $1.51 | 93,501,100 |
| 2021-04-16 | $1.58 | $1.60 | $1.57 | $1.58 | $1.52 | 75,909,000 |
| 2021-04-15 | $1.58 | $1.59 | $1.56 | $1.58 | $1.52 | 68,898,300 |
| 2021-04-14 | $1.54 | $1.61 | $1.54 | $1.59 | $1.53 | 73,561,100 |
| 2021-04-13 | $1.59 | $1.59 | $1.53 | $1.56 | $1.50 | 58,609,300 |
| 2021-04-12 | $1.57 | $1.61 | $1.55 | $1.59 | $1.54 | 90,195,400 |
| 2021-04-09 | $1.58 | $1.58 | $1.54 | $1.57 | $1.52 | 67,920,500 |
| 2021-04-08 | $1.54 | $1.60 | $1.53 | $1.55 | $1.50 | 134,030,900 |
| 2021-04-07 | $1.46 | $1.54 | $1.45 | $1.54 | $1.48 | 74,574,900 |
| 2021-04-06 | $1.46 | $1.49 | $1.46 | $1.47 | $1.42 | 60,327,200 |
| 2021-04-05 | $1.45 | $1.45 | $1.45 | $1.45 | $1.40 | 0 |
| 2021-04-02 | $1.48 | $1.48 | $1.44 | $1.45 | $1.40 | 54,728,800 |
| 2021-04-01 | $1.43 | $1.49 | $1.41 | $1.48 | $1.42 | 51,026,000 |
| 2021-03-31 | $1.44 | $1.45 | $1.41 | $1.43 | $1.38 | 31,649,200 |
| 2021-03-30 | $1.42 | $1.44 | $1.40 | $1.44 | $1.39 | 39,704,900 |
| 2021-03-29 | $1.43 | $1.45 | $1.41 | $1.43 | $1.38 | 39,138,900 |
| 2021-03-26 | $1.39 | $1.42 | $1.39 | $1.42 | $1.37 | 43,384,600 |
| 2021-03-25 | $1.38 | $1.41 | $1.37 | $1.39 | $1.34 | 38,010,000 |
| 2021-03-24 | $1.42 | $1.42 | $1.37 | $1.38 | $1.33 | 49,987,700 |
| 2021-03-23 | $1.50 | $1.50 | $1.43 | $1.44 | $1.39 | 41,714,300 |
| 2021-03-22 | $1.50 | $1.53 | $1.49 | $1.50 | $1.45 | 44,074,700 |
| 2021-03-19 | $1.47 | $1.51 | $1.47 | $1.49 | $1.44 | 41,549,700 |
| 2021-03-18 | $1.49 | $1.52 | $1.48 | $1.50 | $1.45 | 60,837,800 |
| 2021-03-17 | $1.49 | $1.50 | $1.46 | $1.49 | $1.43 | 52,153,100 |
| 2021-03-16 | $1.51 | $1.52 | $1.48 | $1.51 | $1.45 | 56,276,200 |
| 2021-03-15 | $1.51 | $1.57 | $1.50 | $1.53 | $1.48 | 80,564,040 |
| 2021-03-12 | $1.52 | $1.53 | $1.49 | $1.51 | $1.45 | 86,534,500 |
| 2021-03-11 | $1.43 | $1.51 | $1.41 | $1.50 | $1.45 | 73,088,000 |
| 2021-03-10 | $1.44 | $1.47 | $1.41 | $1.43 | $1.38 | 52,061,300 |
| 2021-03-09 | $1.42 | $1.52 | $1.39 | $1.46 | $1.41 | 74,957,400 |
| 2021-03-08 | $1.46 | $1.51 | $1.44 | $1.44 | $1.39 | 48,668,900 |
| 2021-03-05 | $1.50 | $1.50 | $1.44 | $1.45 | $1.40 | 52,249,600 |
| 2021-03-04 | $1.49 | $1.56 | $1.48 | $1.55 | $1.49 | 73,954,200 |
| 2021-03-03 | $1.39 | $1.50 | $1.39 | $1.50 | $1.44 | 50,384,300 |
| 2021-03-02 | $1.41 | $1.43 | $1.38 | $1.39 | $1.34 | 41,098,100 |
| 2021-03-01 | $1.34 | $1.41 | $1.34 | $1.41 | $1.36 | 41,815,000 |
| 2021-02-26 | $1.34 | $1.36 | $1.24 | $1.34 | $1.29 | 30,377,800 |
| 2021-02-25 | $1.37 | $1.39 | $1.37 | $1.37 | $1.32 | 42,525,400 |
| 2021-02-24 | $1.38 | $1.40 | $1.35 | $1.36 | $1.31 | 32,913,600 |
| 2021-02-23 | $1.41 | $1.41 | $1.37 | $1.39 | $1.34 | 41,968,600 |
| 2021-02-22 | $1.34 | $1.42 | $1.34 | $1.41 | $1.36 | 48,193,200 |
| 2021-02-19 | $1.31 | $1.33 | $1.30 | $1.33 | $1.28 | 36,422,900 |
| 2021-02-18 | $1.29 | $1.34 | $1.28 | $1.33 | $1.28 | 41,539,500 |
| 2021-02-17 | $1.26 | $1.26 | $1.26 | $1.26 | $1.21 | 0 |
| 2021-02-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.21 | 0 |
| 2021-02-15 | $1.26 | $1.26 | $1.26 | $1.26 | $1.21 | 0 |
| 2021-02-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.21 | 0 |
| 2021-02-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.21 | 0 |
| 2021-02-10 | $1.25 | $1.26 | $1.24 | $1.26 | $1.21 | 28,126,100 |
| 2021-02-09 | $1.23 | $1.25 | $1.22 | $1.25 | $1.21 | 28,971,300 |
| 2021-02-08 | $1.23 | $1.24 | $1.22 | $1.23 | $1.19 | 24,021,400 |
| 2021-02-05 | $1.23 | $1.25 | $1.23 | $1.24 | $1.19 | 27,887,800 |
| 2021-02-04 | $1.26 | $1.26 | $1.23 | $1.25 | $1.20 | 32,971,100 |
| 2021-02-03 | $1.24 | $1.26 | $1.23 | $1.26 | $1.22 | 40,887,500 |
| 2021-02-02 | $1.23 | $1.24 | $1.23 | $1.24 | $1.20 | 33,017,800 |
| 2021-02-01 | $1.22 | $1.23 | $1.22 | $1.23 | $1.19 | 29,523,200 |
| 2021-01-29 | $1.25 | $1.25 | $1.22 | $1.23 | $1.19 | 32,254,700 |
| 2021-01-28 | $1.26 | $1.26 | $1.24 | $1.25 | $1.20 | 38,093,400 |
| 2021-01-27 | $1.27 | $1.28 | $1.26 | $1.27 | $1.23 | 30,569,700 |
| 2021-01-26 | $1.25 | $1.28 | $1.25 | $1.27 | $1.22 | 35,825,300 |
| 2021-01-25 | $1.28 | $1.28 | $1.26 | $1.27 | $1.22 | 38,224,700 |
| 2021-01-22 | $1.28 | $1.29 | $1.27 | $1.27 | $1.23 | 36,297,800 |
| 2021-01-21 | $1.28 | $1.30 | $1.27 | $1.29 | $1.25 | 45,153,300 |
| 2021-01-20 | $1.26 | $1.29 | $1.26 | $1.29 | $1.24 | 58,459,000 |
| 2021-01-19 | $1.26 | $1.26 | $1.25 | $1.25 | $1.21 | 36,100,700 |
| 2021-01-18 | $1.25 | $1.26 | $1.24 | $1.26 | $1.21 | 40,298,900 |
| 2021-01-15 | $1.26 | $1.27 | $1.24 | $1.26 | $1.21 | 40,709,600 |
| 2021-01-14 | $1.24 | $1.27 | $1.24 | $1.27 | $1.23 | 48,290,200 |
| 2021-01-13 | $1.25 | $1.25 | $1.24 | $1.25 | $1.20 | 34,751,700 |
| 2021-01-12 | $1.23 | $1.25 | $1.22 | $1.25 | $1.20 | 33,544,300 |
| 2021-01-11 | $1.27 | $1.27 | $1.23 | $1.23 | $1.19 | 39,167,300 |
| 2021-01-08 | $1.26 | $1.27 | $1.24 | $1.27 | $1.23 | 41,992,900 |
| 2021-01-07 | $1.25 | $1.28 | $1.24 | $1.27 | $1.22 | 49,640,200 |
| 2021-01-06 | $1.24 | $1.25 | $1.23 | $1.24 | $1.20 | 37,703,400 |
| 2021-01-05 | $1.25 | $1.25 | $1.22 | $1.24 | $1.20 | 42,841,000 |
| 2021-01-04 | $1.23 | $1.26 | $1.23 | $1.25 | $1.21 | 40,409,900 |
| 2021-01-01 | $1.23 | $1.23 | $1.23 | $1.23 | $1.19 | 0 |
| 2020-12-31 | $1.22 | $1.23 | $1.22 | $1.23 | $1.19 | 34,250,600 |
| 2020-12-30 | $1.22 | $1.23 | $1.21 | $1.23 | $1.18 | 38,598,000 |
| 2020-12-29 | $1.23 | $1.24 | $1.22 | $1.22 | $1.18 | 35,801,100 |
| 2020-12-28 | $1.25 | $1.25 | $1.23 | $1.23 | $1.19 | 36,491,600 |
| 2020-12-25 | $1.22 | $1.26 | $1.21 | $1.26 | $1.21 | 43,195,000 |
| 2020-12-24 | $1.23 | $1.24 | $1.22 | $1.23 | $1.18 | 30,555,300 |
| 2020-12-23 | $1.23 | $1.25 | $1.22 | $1.23 | $1.19 | 48,920,300 |
| 2020-12-22 | $1.27 | $1.27 | $1.23 | $1.23 | $1.19 | 43,199,800 |
| 2020-12-21 | $1.27 | $1.28 | $1.26 | $1.27 | $1.23 | 43,575,200 |
| 2020-12-18 | $1.24 | $1.26 | $1.23 | $1.26 | $1.21 | 54,233,100 |
| 2020-12-17 | $1.20 | $1.23 | $1.20 | $1.23 | $1.19 | 41,976,500 |
| 2020-12-16 | $1.21 | $1.21 | $1.20 | $1.20 | $1.16 | 42,017,200 |
| 2020-12-15 | $1.21 | $1.21 | $1.19 | $1.21 | $1.17 | 33,147,100 |
| 2020-12-14 | $1.22 | $1.23 | $1.20 | $1.21 | $1.16 | 45,856,700 |
| 2020-12-11 | $1.27 | $1.27 | $1.22 | $1.24 | $1.19 | 55,029,600 |
| 2020-12-10 | $1.22 | $1.26 | $1.22 | $1.26 | $1.21 | 68,685,600 |
| 2020-12-09 | $1.24 | $1.24 | $1.22 | $1.22 | $1.18 | 45,645,900 |
| 2020-12-08 | $1.24 | $1.25 | $1.23 | $1.24 | $1.19 | 42,544,600 |
| 2020-12-07 | $1.26 | $1.26 | $1.24 | $1.25 | $1.20 | 33,429,300 |
| 2020-12-04 | $1.25 | $1.26 | $1.24 | $1.26 | $1.21 | 41,490,800 |
| 2020-12-03 | $1.27 | $1.28 | $1.25 | $1.26 | $1.21 | 38,269,400 |
| 2020-12-02 | $1.27 | $1.28 | $1.26 | $1.28 | $1.24 | 46,250,100 |
| 2020-12-01 | $1.25 | $1.27 | $1.25 | $1.27 | $1.23 | 43,751,300 |
| 2020-11-30 | $1.28 | $1.29 | $1.26 | $1.26 | $1.21 | 46,782,500 |
| 2020-11-27 | $1.28 | $1.30 | $1.26 | $1.28 | $1.24 | 40,857,200 |
| 2020-11-26 | $1.29 | $1.29 | $1.27 | $1.28 | $1.23 | 35,125,600 |
| 2020-11-25 | $1.34 | $1.34 | $1.29 | $1.29 | $1.24 | 47,112,100 |
| 2020-11-24 | $1.31 | $1.34 | $1.30 | $1.34 | $1.29 | 56,502,600 |
| 2020-11-23 | $1.31 | $1.34 | $1.30 | $1.32 | $1.27 | 49,317,000 |
| 2020-11-20 | $1.28 | $1.31 | $1.27 | $1.30 | $1.26 | 32,119,700 |
| 2020-11-19 | $1.30 | $1.30 | $1.28 | $1.28 | $1.23 | 36,403,000 |
| 2020-11-18 | $1.28 | $1.30 | $1.28 | $1.30 | $1.25 | 39,898,300 |
| 2020-11-17 | $1.29 | $1.30 | $1.28 | $1.28 | $1.24 | 39,709,000 |
| 2020-11-16 | $1.26 | $1.30 | $1.26 | $1.30 | $1.25 | 39,879,400 |
| 2020-11-13 | $1.26 | $1.26 | $1.24 | $1.26 | $1.21 | 34,684,810 |
| 2020-11-12 | $1.26 | $1.26 | $1.25 | $1.26 | $1.22 | 37,222,700 |
| 2020-11-11 | $1.24 | $1.27 | $1.24 | $1.26 | $1.21 | 44,773,200 |
| 2020-11-10 | $1.26 | $1.26 | $1.24 | $1.25 | $1.20 | 40,386,800 |
| 2020-11-09 | $1.24 | $1.26 | $1.23 | $1.25 | $1.21 | 37,728,700 |
| 2020-11-06 | $1.22 | $1.22 | $1.21 | $1.22 | $1.18 | 34,598,350 |
| 2020-11-05 | $1.19 | $1.22 | $1.19 | $1.22 | $1.18 | 43,361,900 |
| 2020-11-04 | $1.18 | $1.19 | $1.17 | $1.19 | $1.14 | 38,011,200 |
| 2020-11-03 | $1.16 | $1.18 | $1.16 | $1.18 | $1.13 | 31,117,550 |
| 2020-11-02 | $1.15 | $1.17 | $1.15 | $1.16 | $1.12 | 26,564,900 |
| 2020-10-30 | $1.17 | $1.18 | $1.15 | $1.16 | $1.11 | 31,065,600 |
| 2020-10-29 | $1.17 | $1.18 | $1.16 | $1.17 | $1.13 | 28,259,500 |
| 2020-10-28 | $1.18 | $1.18 | $1.17 | $1.18 | $1.13 | 28,507,200 |
| 2020-10-27 | $1.17 | $1.18 | $1.17 | $1.18 | $1.13 | 38,171,600 |
| 2020-10-26 | $1.17 | $1.17 | $1.16 | $1.17 | $1.13 | 28,135,000 |
| 2020-10-23 | $1.17 | $1.18 | $1.16 | $1.17 | $1.13 | 34,032,900 |
| 2020-10-22 | $1.18 | $1.18 | $1.17 | $1.17 | $1.13 | 28,825,200 |
| 2020-10-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.13 | 39,404,800 |
| 2020-10-20 | $1.18 | $1.18 | $1.17 | $1.18 | $1.13 | 32,288,100 |
| 2020-10-19 | $1.19 | $1.20 | $1.18 | $1.18 | $1.14 | 37,552,200 |
| 2020-10-16 | $1.17 | $1.19 | $1.17 | $1.19 | $1.14 | 37,520,300 |
| 2020-10-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.13 | 33,521,300 |
| 2020-10-14 | $1.18 | $1.18 | $1.17 | $1.17 | $1.13 | 44,676,300 |
| 2020-10-13 | $1.19 | $1.19 | $1.17 | $1.18 | $1.13 | 31,752,700 |
| 2020-10-12 | $1.17 | $1.19 | $1.17 | $1.19 | $1.14 | 31,492,700 |
| 2020-10-09 | $1.15 | $1.17 | $1.15 | $1.17 | $1.12 | 31,884,500 |
| 2020-10-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.10 | 0 |
| 2020-10-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.10 | 0 |
| 2020-10-06 | $1.14 | $1.14 | $1.14 | $1.14 | $1.10 | 0 |
| 2020-10-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.10 | 0 |
| 2020-10-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.10 | 0 |
| 2020-10-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.10 | 0 |
| 2020-09-30 | $1.15 | $1.15 | $1.14 | $1.14 | $1.10 | 35,089,200 |
| 2020-09-29 | $1.14 | $1.16 | $1.14 | $1.15 | $1.11 | 31,075,700 |
| 2020-09-28 | $1.14 | $1.15 | $1.14 | $1.14 | $1.10 | 35,548,900 |
| 2020-09-25 | $1.15 | $1.15 | $1.14 | $1.15 | $1.11 | 36,996,700 |
| 2020-09-24 | $1.16 | $1.16 | $1.14 | $1.14 | $1.10 | 33,895,000 |
| 2020-09-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.12 | 37,212,800 |
| 2020-09-22 | $1.18 | $1.18 | $1.16 | $1.16 | $1.12 | 36,731,600 |
| 2020-09-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.14 | 36,588,900 |
| 2020-09-18 | $1.17 | $1.19 | $1.17 | $1.18 | $1.14 | 33,794,700 |
| 2020-09-17 | $1.16 | $1.18 | $1.16 | $1.17 | $1.13 | 42,287,800 |
| 2020-09-16 | $1.17 | $1.18 | $1.16 | $1.17 | $1.12 | 29,996,900 |
| 2020-09-15 | $1.18 | $1.18 | $1.17 | $1.17 | $1.13 | 27,247,800 |
| 2020-09-14 | $1.17 | $1.18 | $1.17 | $1.18 | $1.14 | 23,835,000 |
| 2020-09-11 | $1.16 | $1.18 | $1.16 | $1.18 | $1.13 | 31,753,900 |
| 2020-09-10 | $1.22 | $1.22 | $1.17 | $1.17 | $1.13 | 41,796,100 |
| 2020-09-09 | $1.18 | $1.22 | $1.17 | $1.22 | $1.17 | 60,440,000 |
| 2020-09-08 | $1.17 | $1.19 | $1.16 | $1.19 | $1.15 | 43,291,800 |
| 2020-09-07 | $1.17 | $1.18 | $1.16 | $1.17 | $1.12 | 24,626,200 |
| 2020-09-04 | $1.17 | $1.17 | $1.16 | $1.17 | $1.13 | 24,348,000 |
| 2020-09-03 | $1.18 | $1.20 | $1.18 | $1.18 | $1.14 | 32,654,000 |
| 2020-09-02 | $1.18 | $1.19 | $1.17 | $1.18 | $1.14 | 40,092,900 |
| 2020-09-01 | $1.17 | $1.18 | $1.17 | $1.18 | $1.14 | 34,499,800 |
| 2020-08-31 | $1.19 | $1.19 | $1.18 | $1.18 | $1.13 | 26,206,800 |
| 2020-08-28 | $1.17 | $1.19 | $1.16 | $1.19 | $1.14 | 29,048,400 |
| 2020-08-27 | $1.16 | $1.17 | $1.15 | $1.17 | $1.12 | 30,845,200 |
| 2020-08-26 | $1.17 | $1.17 | $1.15 | $1.16 | $1.11 | 28,151,000 |
| 2020-08-25 | $1.18 | $1.19 | $1.17 | $1.17 | $1.13 | 23,100,500 |
| 2020-08-24 | $1.19 | $1.19 | $1.18 | $1.18 | $1.14 | 48,449,400 |
| 2020-08-21 | $1.18 | $1.19 | $1.18 | $1.18 | $1.14 | 34,939,700 |
| 2020-08-20 | $1.18 | $1.20 | $1.17 | $1.18 | $1.14 | 42,192,600 |
| 2020-08-19 | $1.18 | $1.20 | $1.18 | $1.18 | $1.14 | 55,557,200 |
| 2020-08-18 | $1.18 | $1.20 | $1.17 | $1.19 | $1.15 | 42,388,900 |
| 2020-08-17 | $1.16 | $1.18 | $1.16 | $1.18 | $1.13 | 42,784,300 |
| 2020-08-14 | $1.16 | $1.16 | $1.14 | $1.16 | $1.12 | 31,320,400 |
| 2020-08-13 | $1.14 | $1.17 | $1.14 | $1.16 | $1.12 | 41,116,100 |
| 2020-08-12 | $1.14 | $1.14 | $1.12 | $1.14 | $1.10 | 37,892,700 |
| 2020-08-11 | $1.16 | $1.17 | $1.14 | $1.14 | $1.10 | 38,142,400 |
| 2020-08-10 | $1.15 | $1.17 | $1.15 | $1.16 | $1.12 | 29,957,700 |
| 2020-08-07 | $1.17 | $1.17 | $1.14 | $1.15 | $1.11 | 28,469,150 |
| 2020-08-06 | $1.16 | $1.18 | $1.15 | $1.17 | $1.13 | 42,914,200 |
| 2020-08-05 | $1.15 | $1.16 | $1.14 | $1.16 | $1.12 | 39,459,200 |
| 2020-08-04 | $1.16 | $1.16 | $1.14 | $1.15 | $1.11 | 41,645,600 |
| 2020-08-03 | $1.14 | $1.15 | $1.14 | $1.15 | $1.11 | 41,667,500 |
| 2020-07-31 | $1.13 | $1.14 | $1.11 | $1.13 | $1.09 | 28,887,700 |
| 2020-07-30 | $1.14 | $1.14 | $1.12 | $1.13 | $1.08 | 28,352,900 |
| 2020-07-29 | $1.12 | $1.15 | $1.10 | $1.15 | $1.10 | 47,893,500 |
| 2020-07-28 | $1.11 | $1.12 | $1.11 | $1.11 | $1.07 | 29,119,100 |
| 2020-07-27 | $1.10 | $1.11 | $1.09 | $1.10 | $1.06 | 27,767,000 |
| 2020-07-24 | $1.14 | $1.14 | $1.09 | $1.11 | $1.07 | 46,829,500 |
| 2020-07-23 | $1.14 | $1.15 | $1.12 | $1.14 | $1.10 | 42,079,500 |
| 2020-07-22 | $1.15 | $1.17 | $1.15 | $1.15 | $1.11 | 32,825,000 |
| 2020-07-21 | $1.17 | $1.17 | $1.15 | $1.15 | $1.11 | 39,866,700 |
| 2020-07-20 | $1.11 | $1.17 | $1.11 | $1.17 | $1.12 | 51,609,700 |
| 2020-07-17 | $1.11 | $1.12 | $1.10 | $1.11 | $1.07 | 29,435,100 |
| 2020-07-16 | $1.15 | $1.17 | $1.11 | $1.11 | $1.07 | 37,889,300 |
| 2020-07-15 | $1.19 | $1.19 | $1.14 | $1.14 | $1.10 | 40,677,300 |
| 2020-07-14 | $1.19 | $1.22 | $1.16 | $1.18 | $1.14 | 60,110,100 |
| 2020-07-13 | $1.15 | $1.19 | $1.14 | $1.19 | $1.15 | 75,234,000 |
| 2020-07-10 | $1.19 | $1.19 | $1.15 | $1.15 | $1.11 | 63,761,400 |
| 2020-07-09 | $1.17 | $1.21 | $1.15 | $1.20 | $1.16 | 160,078,300 |
| 2020-07-08 | $1.13 | $1.18 | $1.12 | $1.18 | $1.14 | 87,201,620 |
| 2020-07-07 | $1.19 | $1.20 | $1.13 | $1.13 | $1.09 | 83,249,410 |
| 2020-07-06 | $1.10 | $1.15 | $1.10 | $1.15 | $1.11 | 82,711,310 |
| 2020-07-03 | $1.07 | $1.10 | $1.07 | $1.09 | $1.05 | 68,974,000 |
| 2020-07-02 | $1.05 | $1.07 | $1.05 | $1.07 | $1.03 | 58,660,590 |
| 2020-07-01 | $1.05 | $1.06 | $1.04 | $1.06 | $1.02 | 36,499,290 |
| 2020-06-30 | $1.06 | $1.06 | $1.05 | $1.05 | $1.01 | 47,220,100 |
| 2020-06-29 | $1.06 | $1.06 | $1.05 | $1.05 | $1.01 | 31,904,600 |
| 2020-06-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 0 |
| 2020-06-25 | $1.07 | $1.07 | $1.07 | $1.07 | $1.03 | 0 |
| 2020-06-24 | $1.07 | $1.07 | $1.06 | $1.07 | $1.03 | 29,798,900 |
| 2020-06-23 | $1.07 | $1.08 | $1.06 | $1.07 | $1.03 | 53,792,800 |
| 2020-06-22 | $1.08 | $1.09 | $1.07 | $1.07 | $1.03 | 44,424,700 |
| 2020-06-19 | $1.10 | $1.10 | $1.08 | $1.09 | $1.05 | 49,440,200 |
| 2020-06-18 | $1.08 | $1.13 | $1.08 | $1.11 | $1.07 | 43,673,490 |
| 2020-06-17 | $1.07 | $1.09 | $1.06 | $1.08 | $1.04 | 38,091,900 |
| 2020-06-16 | $1.02 | $1.06 | $1.02 | $1.06 | $1.02 | 34,114,800 |
| 2020-06-15 | $1.02 | $1.03 | $1.02 | $1.02 | $0.99 | 23,321,600 |
| 2020-06-12 | $1.00 | $1.03 | $1.00 | $1.03 | $0.99 | 38,346,300 |
| 2020-06-11 | $1.03 | $1.03 | $1.02 | $1.03 | $0.99 | 32,216,100 |
| 2020-06-10 | $1.02 | $1.03 | $1.02 | $1.03 | $0.99 | 33,443,900 |
| 2020-06-09 | $1.03 | $1.03 | $1.02 | $1.02 | $0.98 | 36,237,700 |
| 2020-06-08 | $1.02 | $1.03 | $1.02 | $1.02 | $0.99 | 31,583,700 |
| 2020-06-05 | $1.02 | $1.02 | $1.01 | $1.02 | $0.98 | 29,852,100 |
| 2020-06-04 | $1.02 | $1.02 | $1.02 | $1.02 | $0.98 | 27,028,800 |
| 2020-06-03 | $1.02 | $1.03 | $1.02 | $1.03 | $0.99 | 26,097,000 |
| 2020-06-02 | $1.02 | $1.02 | $1.01 | $1.02 | $0.99 | 22,919,100 |
| 2020-06-01 | $1.01 | $1.02 | $1.01 | $1.02 | $0.99 | 25,066,200 |
| 2020-05-29 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 22,746,700 |
| 2020-05-28 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 20,194,300 |
| 2020-05-27 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 23,932,800 |
| 2020-05-26 | $1.00 | $1.00 | $0.98 | $1.00 | $0.96 | 18,005,400 |
| 2020-05-25 | $1.00 | $1.00 | $0.99 | $0.99 | $0.95 | 21,959,300 |
| 2020-05-22 | $1.00 | $1.00 | $0.99 | $0.99 | $0.96 | 24,178,600 |
| 2020-05-21 | $1.00 | $1.01 | $1.00 | $1.00 | $0.97 | 22,191,690 |
| 2020-05-20 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 23,223,900 |
| 2020-05-19 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 25,380,000 |
| 2020-05-18 | $1.00 | $1.01 | $1.00 | $1.00 | $0.97 | 25,453,300 |
| 2020-05-15 | $1.01 | $1.01 | $1.00 | $1.00 | $0.96 | 21,115,460 |
| 2020-05-14 | $1.02 | $1.02 | $1.01 | $1.01 | $0.97 | 21,227,000 |
| 2020-05-13 | $1.01 | $1.02 | $1.00 | $1.02 | $0.98 | 31,969,150 |
| 2020-05-12 | $1.01 | $1.01 | $1.00 | $1.01 | $0.97 | 23,421,100 |
| 2020-05-11 | $1.01 | $1.01 | $1.01 | $1.01 | $0.97 | 25,362,000 |
| 2020-05-08 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 28,588,500 |
| 2020-05-07 | $1.00 | $1.01 | $1.00 | $1.00 | $0.97 | 19,878,900 |
| 2020-05-06 | $0.99 | $1.00 | $0.98 | $1.00 | $0.97 | 19,842,800 |
| 2020-05-05 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 0 |
| 2020-05-04 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 0 |
| 2020-05-01 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 0 |
| 2020-04-30 | $0.98 | $1.00 | $0.98 | $1.00 | $0.96 | 27,776,000 |
| 2020-04-29 | $0.98 | $0.98 | $0.97 | $0.98 | $0.94 | 20,924,500 |
| 2020-04-28 | $0.99 | $0.99 | $0.96 | $0.98 | $0.94 | 28,701,400 |
| 2020-04-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.95 | 26,516,800 |
| 2020-04-24 | $0.99 | $1.00 | $0.99 | $0.99 | $0.95 | 25,027,300 |
| 2020-04-23 | $1.00 | $1.00 | $1.00 | $1.00 | $0.96 | 25,788,800 |
| 2020-04-22 | $1.00 | $1.00 | $0.99 | $1.00 | $0.97 | 25,012,800 |
| 2020-04-21 | $1.01 | $1.01 | $1.00 | $1.01 | $0.97 | 27,460,100 |
| 2020-04-20 | $1.01 | $1.01 | $1.00 | $1.01 | $0.97 | 22,041,400 |
| 2020-04-17 | $1.01 | $1.01 | $1.00 | $1.01 | $0.97 | 20,441,200 |
| 2020-04-16 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 23,847,000 |
| 2020-04-15 | $1.01 | $1.01 | $1.00 | $1.00 | $0.97 | 21,834,800 |
| 2020-04-14 | $1.00 | $1.01 | $1.00 | $1.01 | $0.98 | 23,513,300 |
| 2020-04-13 | $1.00 | $1.01 | $0.99 | $1.00 | $0.97 | 22,120,100 |
| 2020-04-10 | $1.01 | $1.02 | $1.00 | $1.00 | $0.96 | 28,429,200 |
| 2020-04-09 | $1.00 | $1.01 | $1.00 | $1.01 | $0.97 | 31,095,700 |
| 2020-04-08 | $0.99 | $1.00 | $0.99 | $1.00 | $0.96 | 30,171,600 |
| 2020-04-07 | $0.98 | $1.00 | $0.98 | $1.00 | $0.96 | 23,896,800 |
| 2020-04-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.94 | 0 |
| 2020-04-03 | $0.98 | $0.98 | $0.97 | $0.97 | $0.94 | 22,955,000 |
| 2020-04-02 | $0.96 | $0.98 | $0.96 | $0.98 | $0.94 | 28,154,400 |
| 2020-04-01 | $0.96 | $0.97 | $0.96 | $0.96 | $0.92 | 26,441,000 |
| 2020-03-31 | $0.98 | $0.98 | $0.96 | $0.97 | $0.93 | 22,421,900 |
| 2020-03-30 | $0.98 | $0.98 | $0.96 | $0.97 | $0.94 | 24,646,100 |
| 2020-03-27 | $0.99 | $1.00 | $0.98 | $0.98 | $0.95 | 27,709,800 |
| 2020-03-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.94 | 22,748,300 |
| 2020-03-25 | $1.00 | $1.00 | $0.98 | $0.99 | $0.96 | 25,981,600 |
| 2020-03-24 | $0.98 | $0.99 | $0.97 | $0.98 | $0.95 | 29,974,700 |
| 2020-03-23 | $0.99 | $0.99 | $0.96 | $0.97 | $0.93 | 21,284,800 |
| 2020-03-20 | $0.99 | $1.00 | $0.98 | $1.00 | $0.96 | 23,011,150 |
| 2020-03-19 | $0.98 | $1.00 | $0.97 | $0.99 | $0.95 | 30,145,800 |
| 2020-03-18 | $1.00 | $1.02 | $0.99 | $0.99 | $0.95 | 28,820,300 |
| 2020-03-17 | $1.00 | $1.01 | $0.98 | $1.00 | $0.96 | 26,883,100 |
| 2020-03-16 | $1.02 | $1.03 | $1.00 | $1.00 | $0.96 | 44,872,500 |
| 2020-03-13 | $1.01 | $1.03 | $1.00 | $1.02 | $0.99 | 40,760,300 |
| 2020-03-12 | $1.03 | $1.05 | $1.03 | $1.04 | $1.00 | 38,922,400 |
| 2020-03-11 | $1.04 | $1.06 | $1.04 | $1.04 | $1.00 | 49,054,420 |
| 2020-03-10 | $1.01 | $1.05 | $1.00 | $1.04 | $1.00 | 45,121,600 |
| 2020-03-09 | $1.04 | $1.04 | $1.02 | $1.02 | $0.98 | 71,211,700 |
| 2020-03-06 | $1.06 | $1.06 | $1.05 | $1.05 | $1.02 | 54,347,600 |
| 2020-03-05 | $1.05 | $1.07 | $1.05 | $1.06 | $1.02 | 108,394,870 |
| 2020-03-04 | $1.02 | $1.05 | $1.02 | $1.04 | $1.01 | 101,937,500 |
| 2020-03-03 | $1.10 | $1.10 | $1.03 | $1.03 | $1.00 | 216,592,600 |
| 2020-03-02 | $0.98 | $1.05 | $0.98 | $1.03 | $0.99 | 170,197,000 |
Guotai Asset Management Company Ltd (515210) News Headlines
Recent Guotai Asset Management Company Ltd (515210) News
Similar Companies to Guotai Asset Management Company Ltd (515210) 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 | -- | -- | -- |