Guotai Asset Management Company Ltd (515220) Exchange: SHG
Data as of July 10, 2025
$1.01 ($0.00) 0.40%
Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $1.00 |
| Previous Close | $1.01 |
| High | $1.01 |
| Low | $1.00 |
| Adjusted Open | $1.00 |
| Previous Adjusted Close | $1.01 |
| Adjusted High | $1.01 |
| Adjusted Low | $1.00 |
About Guotai Asset Management Company Ltd (515220)
Guotai Asset Management Co Ltd
Invest in Guotai Asset Management Company Ltd (515220)
Historical Stock Data for Guotai Asset Management Company Ltd (515220)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 168,065,300 |
| 2025-07-07 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 181,334,730 |
| 2025-07-04 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 353,772,300 |
| 2025-07-03 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 385,626,670 |
| 2025-07-02 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 263,493,130 |
| 2025-06-30 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 166,702,130 |
| 2025-06-27 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 207,155,100 |
| 2025-06-26 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 145,067,120 |
| 2025-06-25 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 196,322,810 |
| 2025-06-24 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 167,245,640 |
| 2025-06-23 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 208,609,060 |
| 2025-06-20 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 122,615,000 |
| 2025-06-19 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 195,747,100 |
| 2025-06-18 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 173,998,200 |
| 2025-06-17 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 172,771,900 |
| 2025-06-13 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 114,755,580 |
| 2025-06-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 108,713,610 |
| 2025-06-11 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 162,057,280 |
| 2025-06-10 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 157,898,500 |
| 2025-06-09 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 128,744,600 |
| 2025-06-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 188,077,500 |
| 2025-06-05 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 147,005,800 |
| 2025-06-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 213,536,300 |
| 2025-06-03 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 147,905,800 |
| 2025-05-30 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 106,799,900 |
| 2025-05-29 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 108,378,420 |
| 2025-05-28 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 103,678,900 |
| 2025-05-27 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 151,579,600 |
| 2025-05-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 127,105,300 |
| 2025-05-23 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 222,049,030 |
| 2025-05-22 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 152,549,100 |
| 2025-05-21 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 338,318,190 |
| 2025-05-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 113,064,940 |
| 2025-05-19 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 90,726,660 |
| 2025-05-16 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 143,620,210 |
| 2025-05-15 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 192,819,490 |
| 2025-05-14 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 230,790,910 |
| 2025-05-13 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 213,624,600 |
| 2025-05-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 98,936,000 |
| 2025-05-09 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 109,732,600 |
| 2025-05-08 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 128,350,330 |
| 2025-05-07 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 202,458,900 |
| 2025-05-06 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 133,304,300 |
| 2025-04-30 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 96,196,500 |
| 2025-04-29 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 127,541,500 |
| 2025-04-28 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 168,171,400 |
| 2025-04-25 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 131,056,500 |
| 2025-04-24 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 142,521,850 |
| 2025-04-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 109,280,200 |
| 2025-04-22 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 115,228,480 |
| 2025-04-21 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 120,938,300 |
| 2025-04-18 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 94,311,910 |
| 2025-04-17 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 100,133,640 |
| 2025-04-16 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 111,964,900 |
| 2025-04-15 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 122,922,500 |
| 2025-04-14 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 205,526,100 |
| 2025-04-11 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 163,150,500 |
| 2025-04-10 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 164,542,500 |
| 2025-04-09 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 180,179,770 |
| 2025-04-08 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 290,106,500 |
| 2025-04-07 | $1.00 | $1.00 | $0.92 | $0.93 | $0.93 | 362,070,500 |
| 2025-04-03 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 128,954,300 |
| 2025-04-02 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 178,214,300 |
| 2025-04-01 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 224,619,900 |
| 2025-03-31 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 296,400,700 |
| 2025-03-28 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 309,556,000 |
| 2025-03-27 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 254,691,800 |
| 2025-03-26 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 261,357,600 |
| 2025-03-25 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 442,039,000 |
| 2025-03-24 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 283,133,000 |
| 2025-03-21 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 443,960,000 |
| 2025-03-20 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 288,192,300 |
| 2025-03-19 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 202,011,200 |
| 2025-03-18 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 286,194,500 |
| 2025-03-17 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 186,330,700 |
| 2025-03-14 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 472,492,900 |
| 2025-03-13 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 649,814,520 |
| 2025-03-12 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 197,398,700 |
| 2025-03-11 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 191,738,200 |
| 2025-03-10 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 318,605,600 |
| 2025-03-07 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 305,525,060 |
| 2025-03-06 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 179,725,800 |
| 2025-03-05 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 203,252,200 |
| 2025-03-04 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 194,921,700 |
| 2025-03-03 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 185,875,100 |
| 2025-02-28 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 363,699,500 |
| 2025-02-27 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 276,848,490 |
| 2025-02-26 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 362,068,600 |
| 2025-02-25 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 289,776,000 |
| 2025-02-24 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 294,374,000 |
| 2025-02-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 171,876,900 |
| 2025-02-19 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 165,911,340 |
| 2025-02-18 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 269,199,400 |
| 2025-02-17 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 177,430,880 |
| 2025-02-14 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 141,665,890 |
| 2025-02-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 222,903,790 |
| 2025-02-12 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 87,352,400 |
| 2025-02-11 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 92,282,800 |
| 2025-02-10 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 114,864,000 |
| 2025-02-07 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 134,677,700 |
| 2025-02-06 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 123,189,700 |
| 2025-02-05 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 94,381,800 |
| 2025-01-27 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 98,485,600 |
| 2025-01-24 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 143,151,050 |
| 2025-01-23 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 129,604,050 |
| 2025-01-22 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 124,463,900 |
| 2025-01-21 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 109,566,900 |
| 2025-01-20 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 105,127,300 |
| 2025-01-17 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 82,764,500 |
| 2025-01-16 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 139,466,600 |
| 2025-01-15 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 74,607,300 |
| 2025-01-14 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 106,679,600 |
| 2025-01-13 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 79,401,600 |
| 2025-01-09 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 98,596,200 |
| 2025-01-08 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 119,565,300 |
| 2025-01-07 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 109,867,700 |
| 2025-01-06 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 136,854,500 |
| 2025-01-03 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 178,930,000 |
| 2025-01-02 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 155,957,730 |
| 2024-12-31 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 150,608,000 |
| 2024-12-30 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 126,466,400 |
| 2024-12-27 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 101,316,880 |
| 2024-12-26 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 110,166,000 |
| 2024-12-25 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 156,755,100 |
| 2024-12-24 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 212,249,900 |
| 2024-12-23 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 141,941,300 |
| 2024-12-20 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 162,134,500 |
| 2024-12-19 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 108,919,800 |
| 2024-12-18 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 120,252,400 |
| 2024-12-17 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 77,107,230 |
| 2024-12-16 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 94,488,940 |
| 2024-12-13 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 135,613,540 |
| 2024-12-12 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 108,390,400 |
| 2024-12-11 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 140,154,840 |
| 2024-12-10 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 218,302,720 |
| 2024-12-09 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 163,582,500 |
| 2024-12-06 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 194,271,900 |
| 2024-12-05 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 113,113,600 |
| 2024-12-04 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 219,458,000 |
| 2024-12-03 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 139,642,800 |
| 2024-12-02 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 129,096,900 |
| 2024-11-29 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 120,540,300 |
| 2024-11-28 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 111,184,800 |
| 2024-11-27 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 149,240,200 |
| 2024-11-26 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 110,418,600 |
| 2024-11-25 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 142,297,300 |
| 2024-11-22 | $1.22 | $1.23 | $1.18 | $1.18 | $1.18 | 190,976,900 |
| 2024-11-21 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 175,523,500 |
| 2024-11-20 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 185,473,800 |
| 2024-11-19 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 267,167,600 |
| 2024-11-18 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 353,634,260 |
| 2024-11-15 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 332,400,770 |
| 2024-11-14 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 152,925,700 |
| 2024-11-13 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 152,562,300 |
| 2024-11-12 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 219,618,400 |
| 2024-11-11 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 218,220,400 |
| 2024-11-08 | $1.27 | $1.27 | $1.23 | $1.24 | $1.24 | 441,508,510 |
| 2024-11-07 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 345,598,700 |
| 2024-11-06 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 231,868,420 |
| 2024-11-05 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 300,575,900 |
| 2024-11-04 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 165,613,700 |
| 2024-11-01 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 261,998,800 |
| 2024-10-31 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 188,209,620 |
| 2024-10-30 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 198,520,890 |
| 2024-10-29 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 331,973,500 |
| 2024-10-28 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 337,622,600 |
| 2024-10-25 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 232,724,100 |
| 2024-10-24 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 187,964,200 |
| 2024-10-23 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 289,774,500 |
| 2024-10-22 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 214,486,800 |
| 2024-10-21 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 215,760,000 |
| 2024-10-18 | $1.18 | $1.22 | $1.17 | $1.20 | $1.20 | 266,729,300 |
| 2024-10-17 | $1.20 | $1.22 | $1.18 | $1.18 | $1.18 | 110,522,500 |
| 2024-10-16 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 112,872,600 |
| 2024-10-15 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 152,210,100 |
| 2024-10-14 | $1.21 | $1.25 | $1.20 | $1.24 | $1.24 | 193,143,800 |
| 2024-10-11 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 245,489,240 |
| 2024-10-10 | $1.18 | $1.28 | $1.18 | $1.26 | $1.26 | 453,124,200 |
| 2024-10-09 | $1.25 | $1.26 | $1.17 | $1.18 | $1.18 | 273,539,520 |
| 2024-10-08 | $1.44 | $1.44 | $1.24 | $1.29 | $1.29 | 568,404,510 |
| 2024-09-30 | $1.29 | $1.32 | $1.23 | $1.31 | $1.31 | 426,913,520 |
| 2024-09-27 | $1.21 | $1.24 | $1.19 | $1.24 | $1.24 | 109,961,800 |
| 2024-09-26 | $1.14 | $1.19 | $1.13 | $1.19 | $1.19 | 135,765,200 |
| 2024-09-25 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 202,791,860 |
| 2024-09-24 | $1.08 | $1.14 | $1.08 | $1.13 | $1.13 | 166,585,340 |
| 2024-09-23 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 90,519,400 |
| 2024-09-20 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 95,756,500 |
| 2024-09-19 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 106,730,200 |
| 2024-09-18 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 108,606,900 |
| 2024-09-13 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 109,814,400 |
| 2024-09-12 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 120,319,980 |
| 2024-09-11 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 116,725,800 |
| 2024-09-10 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 98,271,800 |
| 2024-09-09 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 106,600,900 |
| 2024-09-06 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 103,535,500 |
| 2024-09-05 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 113,645,300 |
| 2024-09-04 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 86,199,060 |
| 2024-09-03 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 124,617,400 |
| 2024-09-02 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 163,254,600 |
| 2024-08-30 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 111,511,200 |
| 2024-08-29 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 71,060,760 |
| 2024-08-28 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 99,939,300 |
| 2024-08-27 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 112,984,700 |
| 2024-08-26 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 66,593,100 |
| 2024-08-23 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 87,655,500 |
| 2024-08-22 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 74,324,460 |
| 2024-08-21 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 112,536,000 |
| 2024-08-20 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 149,346,100 |
| 2024-08-19 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 91,459,800 |
| 2024-08-16 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 73,744,300 |
| 2024-08-15 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 130,825,800 |
| 2024-08-14 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 62,303,400 |
| 2024-08-13 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 66,813,800 |
| 2024-08-12 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 95,437,700 |
| 2024-08-09 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 120,181,100 |
| 2024-08-08 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 99,306,200 |
| 2024-08-07 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 108,502,800 |
| 2024-08-06 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 88,149,600 |
| 2024-08-05 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 80,661,330 |
| 2024-08-02 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 68,169,300 |
| 2024-08-01 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 114,932,400 |
| 2024-07-31 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 166,053,800 |
| 2024-07-30 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 196,705,410 |
| 2024-07-29 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 96,933,500 |
| 2024-07-26 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 93,348,850 |
| 2024-07-25 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 83,663,500 |
| 2024-07-24 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 124,475,500 |
| 2024-07-23 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 81,111,750 |
| 2024-07-22 | $1.15 | $1.15 | $1.12 | $1.15 | $1.15 | 159,603,620 |
| 2024-07-19 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 71,311,040 |
| 2024-07-18 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 98,704,720 |
| 2024-07-17 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 121,100,000 |
| 2024-07-16 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 65,281,490 |
| 2024-07-15 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 142,747,690 |
| 2024-07-12 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 264,762,630 |
| 2024-07-11 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 120,875,900 |
| 2024-07-10 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 221,335,100 |
| 2024-07-09 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 76,229,300 |
| 2024-07-08 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 65,423,200 |
| 2024-07-05 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 88,822,200 |
| 2024-07-04 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 73,080,800 |
| 2024-07-03 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 77,216,010 |
| 2024-07-02 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 85,448,800 |
| 2024-07-01 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 134,237,600 |
| 2024-06-28 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 84,212,200 |
| 2024-06-27 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 75,438,550 |
| 2024-06-26 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 78,797,100 |
| 2024-06-25 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 142,750,600 |
| 2024-06-24 | $1.27 | $1.27 | $1.23 | $1.24 | $1.24 | 84,450,890 |
| 2024-06-21 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 63,539,000 |
| 2024-06-20 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 124,628,900 |
| 2024-06-19 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 121,793,400 |
| 2024-06-18 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 80,403,200 |
| 2024-06-17 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 117,765,300 |
| 2024-06-14 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 114,727,990 |
| 2024-06-13 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 92,760,290 |
| 2024-06-12 | $1.29 | $1.34 | $1.28 | $1.34 | $1.34 | 163,158,170 |
| 2024-06-11 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 77,821,900 |
| 2024-06-07 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 89,061,700 |
| 2024-06-06 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 116,496,290 |
| 2024-06-05 | $1.30 | $1.31 | $1.28 | $1.28 | $1.28 | 83,502,140 |
| 2024-06-04 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 108,760,940 |
| 2024-06-03 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 123,083,330 |
| 2024-05-31 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 90,219,470 |
| 2024-05-30 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 112,496,210 |
| 2024-05-29 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 138,492,620 |
| 2024-05-28 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 107,817,000 |
| 2024-05-27 | $1.31 | $1.34 | $1.30 | $1.33 | $1.33 | 203,660,140 |
| 2024-05-24 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 85,658,160 |
| 2024-05-23 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 113,843,910 |
| 2024-05-22 | $1.33 | $1.35 | $1.32 | $1.32 | $1.32 | 143,303,940 |
| 2024-05-21 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 123,179,880 |
| 2024-05-20 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 201,364,350 |
| 2024-05-17 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 77,575,500 |
| 2024-05-16 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 107,783,500 |
| 2024-05-15 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 127,896,800 |
| 2024-05-14 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 154,678,000 |
| 2024-05-13 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 210,786,160 |
| 2024-05-10 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 125,112,100 |
| 2024-05-09 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 145,595,500 |
| 2024-05-08 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 280,310,170 |
| 2024-05-07 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 146,687,180 |
| 2024-05-06 | $1.25 | $1.26 | $1.23 | $1.26 | $1.26 | 284,598,780 |
| 2024-04-30 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 176,619,300 |
| 2024-04-29 | $1.23 | $1.24 | $1.21 | $1.24 | $1.24 | 275,873,750 |
| 2024-04-26 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 200,423,860 |
| 2024-04-25 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 173,431,860 |
| 2024-04-24 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 163,958,900 |
| 2024-04-23 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 198,982,730 |
| 2024-04-22 | $1.33 | $1.34 | $1.27 | $1.27 | $1.27 | 234,708,900 |
| 2024-04-19 | $1.33 | $1.35 | $1.32 | $1.33 | $1.33 | 228,806,970 |
| 2024-04-18 | $1.33 | $1.36 | $1.33 | $1.33 | $1.33 | 386,862,970 |
| 2024-04-17 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 174,895,500 |
| 2024-04-16 | $1.33 | $1.34 | $1.30 | $1.32 | $1.32 | 301,329,020 |
| 2024-04-15 | $1.30 | $1.33 | $1.29 | $1.33 | $1.33 | 218,103,100 |
| 2024-04-12 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 148,357,060 |
| 2024-04-11 | $2.56 | $2.64 | $2.55 | $2.61 | $2.61 | 110,914,690 |
| 2024-04-10 | $2.54 | $2.59 | $2.53 | $2.58 | $2.58 | 162,099,560 |
| 2024-04-09 | $2.53 | $2.56 | $2.51 | $2.54 | $2.54 | 98,627,750 |
| 2024-04-08 | $2.53 | $2.58 | $2.50 | $2.54 | $2.54 | 129,829,170 |
| 2024-04-03 | $2.48 | $2.55 | $2.47 | $2.54 | $2.54 | 139,547,320 |
| 2024-04-02 | $2.46 | $2.50 | $2.45 | $2.48 | $2.48 | 94,555,820 |
| 2024-04-01 | $2.48 | $2.48 | $2.43 | $2.47 | $2.47 | 89,376,370 |
| 2024-03-29 | $2.44 | $2.49 | $2.42 | $2.49 | $2.49 | 82,892,720 |
| 2024-03-28 | $2.43 | $2.45 | $2.41 | $2.44 | $2.44 | 89,220,450 |
| 2024-03-27 | $2.44 | $2.47 | $2.43 | $2.43 | $2.43 | 82,412,650 |
| 2024-03-26 | $2.50 | $2.51 | $2.42 | $2.44 | $2.44 | 204,946,700 |
| 2024-03-25 | $2.50 | $2.55 | $2.48 | $2.50 | $2.50 | 135,058,250 |
| 2024-03-22 | $2.51 | $2.53 | $2.51 | $2.52 | $2.52 | 109,330,500 |
| 2024-03-21 | $2.50 | $2.53 | $2.47 | $2.51 | $2.51 | 122,466,580 |
| 2024-03-20 | $2.51 | $2.54 | $2.49 | $2.52 | $2.52 | 116,052,680 |
| 2024-03-19 | $2.48 | $2.55 | $2.48 | $2.52 | $2.52 | 186,986,480 |
| 2024-03-18 | $2.50 | $2.50 | $2.47 | $2.49 | $2.49 | 199,773,460 |
| 2024-03-15 | $2.55 | $2.55 | $2.48 | $2.52 | $2.52 | 169,362,940 |
| 2024-03-14 | $2.53 | $2.57 | $2.52 | $2.56 | $2.56 | 132,743,180 |
| 2024-03-13 | $2.55 | $2.55 | $2.50 | $2.54 | $2.54 | 141,677,080 |
| 2024-03-12 | $2.63 | $2.64 | $2.54 | $2.56 | $2.56 | 149,047,130 |
| 2024-03-11 | $2.72 | $2.72 | $2.61 | $2.64 | $2.64 | 100,248,700 |
| 2024-03-08 | $2.74 | $2.74 | $2.68 | $2.72 | $2.72 | 125,764,100 |
| 2024-03-07 | $2.70 | $2.77 | $2.70 | $2.75 | $2.75 | 79,055,450 |
| 2024-03-06 | $2.71 | $2.76 | $2.69 | $2.72 | $2.72 | 76,442,180 |
| 2024-03-05 | $2.71 | $2.73 | $2.68 | $2.70 | $2.70 | 90,726,780 |
| 2024-03-04 | $2.64 | $2.71 | $2.64 | $2.71 | $2.71 | 75,131,810 |
| 2024-03-01 | $2.61 | $2.67 | $2.61 | $2.65 | $2.65 | 83,332,450 |
| 2024-02-29 | $2.59 | $2.62 | $2.59 | $2.62 | $2.62 | 59,182,160 |
| 2024-02-28 | $2.62 | $2.65 | $2.57 | $2.61 | $2.61 | 78,590,630 |
| 2024-02-27 | $2.60 | $2.63 | $2.58 | $2.63 | $2.63 | 60,783,290 |
| 2024-02-26 | $2.66 | $2.69 | $2.60 | $2.61 | $2.61 | 84,704,140 |
| 2024-02-23 | $2.71 | $2.72 | $2.66 | $2.68 | $2.68 | 120,908,940 |
| 2024-02-22 | $2.58 | $2.72 | $2.57 | $2.71 | $2.71 | 74,894,900 |
| 2024-02-21 | $2.58 | $2.62 | $2.57 | $2.58 | $2.58 | 46,280,580 |
| 2024-02-20 | $2.58 | $2.61 | $2.55 | $2.59 | $2.59 | 61,109,400 |
| 2024-02-19 | $2.46 | $2.59 | $2.44 | $2.59 | $2.59 | 47,716,100 |
| 2024-02-08 | $2.45 | $2.48 | $2.44 | $2.47 | $2.47 | 38,207,110 |
| 2024-02-07 | $2.39 | $2.46 | $2.36 | $2.46 | $2.46 | 47,473,550 |
| 2024-02-06 | $2.37 | $2.41 | $2.34 | $2.39 | $2.39 | 61,305,660 |
| 2024-02-05 | $2.37 | $2.40 | $2.32 | $2.38 | $2.38 | 38,883,400 |
| 2024-02-02 | $2.39 | $2.41 | $2.32 | $2.37 | $2.37 | 45,572,700 |
| 2024-02-01 | $2.42 | $2.42 | $2.37 | $2.38 | $2.38 | 47,863,200 |
| 2024-01-31 | $2.41 | $2.46 | $2.40 | $2.43 | $2.43 | 56,465,100 |
| 2024-01-30 | $2.43 | $2.45 | $2.40 | $2.43 | $2.43 | 69,676,240 |
| 2024-01-29 | $2.45 | $2.46 | $2.43 | $2.44 | $2.44 | 49,960,210 |
| 2024-01-26 | $2.42 | $2.46 | $2.41 | $2.45 | $2.45 | 46,714,780 |
| 2024-01-25 | $2.35 | $2.43 | $2.35 | $2.43 | $2.43 | 53,796,290 |
| 2024-01-24 | $2.29 | $2.35 | $2.29 | $2.35 | $2.35 | 64,023,600 |
| 2024-01-23 | $2.24 | $2.30 | $2.22 | $2.28 | $2.28 | 59,388,250 |
| 2024-01-22 | $2.31 | $2.31 | $2.23 | $2.24 | $2.24 | 47,085,300 |
| 2024-01-19 | $2.35 | $2.35 | $2.30 | $2.32 | $2.32 | 55,545,500 |
| 2024-01-18 | $2.35 | $2.36 | $2.29 | $2.35 | $2.35 | 76,188,370 |
| 2024-01-17 | $2.40 | $2.42 | $2.36 | $2.36 | $2.36 | 37,379,900 |
| 2024-01-16 | $2.40 | $2.41 | $2.38 | $2.40 | $2.40 | 48,623,100 |
| 2024-01-15 | $2.39 | $2.41 | $2.38 | $2.41 | $2.41 | 30,180,200 |
| 2024-01-12 | $2.39 | $2.41 | $2.38 | $2.41 | $2.41 | 52,332,990 |
| 2024-01-11 | $2.42 | $2.42 | $2.38 | $2.39 | $2.39 | 69,777,100 |
| 2024-01-10 | $2.45 | $2.47 | $2.42 | $2.43 | $2.43 | 49,370,200 |
| 2024-01-09 | $2.42 | $2.46 | $2.39 | $2.45 | $2.45 | 50,077,300 |
| 2024-01-08 | $2.44 | $2.44 | $2.39 | $2.42 | $2.42 | 44,953,600 |
| 2024-01-05 | $2.45 | $2.47 | $2.43 | $2.44 | $2.44 | 77,488,350 |
| 2024-01-04 | $2.42 | $2.46 | $2.42 | $2.45 | $2.45 | 76,173,050 |
| 2024-01-03 | $2.39 | $2.44 | $2.38 | $2.42 | $2.42 | 69,429,690 |
| 2024-01-02 | $2.31 | $2.41 | $2.31 | $2.39 | $2.39 | 74,783,370 |
| 2024-01-01 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2023-12-29 | $2.29 | $2.32 | $2.29 | $2.31 | $2.31 | 41,172,770 |
| 2023-12-28 | $2.34 | $2.34 | $2.29 | $2.30 | $2.30 | 59,969,360 |
| 2023-12-27 | $2.36 | $2.39 | $2.35 | $2.39 | $2.34 | 63,488,100 |
| 2023-12-26 | $2.41 | $2.45 | $2.36 | $2.36 | $2.31 | 164,313,700 |
| 2023-12-25 | $2.38 | $2.41 | $2.36 | $2.41 | $2.35 | 48,090,300 |
| 2023-12-22 | $2.36 | $2.41 | $2.36 | $2.38 | $2.33 | 53,022,030 |
| 2023-12-21 | $2.36 | $2.37 | $2.34 | $2.36 | $2.31 | 31,585,600 |
| 2023-12-20 | $2.35 | $2.39 | $2.35 | $2.36 | $2.31 | 37,566,700 |
| 2023-12-19 | $2.38 | $2.38 | $2.34 | $2.35 | $2.30 | 48,209,300 |
| 2023-12-18 | $2.37 | $2.38 | $2.34 | $2.37 | $2.31 | 49,429,260 |
| 2023-12-15 | $2.38 | $2.39 | $2.36 | $2.37 | $2.32 | 38,647,900 |
| 2023-12-14 | $2.37 | $2.40 | $2.36 | $2.39 | $2.34 | 40,890,000 |
| 2023-12-13 | $2.39 | $2.39 | $2.37 | $2.37 | $2.32 | 30,885,500 |
| 2023-12-12 | $2.38 | $2.40 | $2.36 | $2.40 | $2.34 | 41,494,670 |
| 2023-12-11 | $2.32 | $2.39 | $2.30 | $2.38 | $2.33 | 58,160,160 |
| 2023-12-08 | $2.33 | $2.35 | $2.31 | $2.33 | $2.28 | 44,809,140 |
| 2023-12-07 | $2.35 | $2.36 | $2.34 | $2.34 | $2.29 | 36,287,200 |
| 2023-12-06 | $2.35 | $2.36 | $2.33 | $2.35 | $2.30 | 56,721,580 |
| 2023-12-05 | $2.39 | $2.40 | $2.34 | $2.34 | $2.29 | 52,529,400 |
| 2023-12-04 | $2.38 | $2.41 | $2.38 | $2.40 | $2.35 | 58,100,100 |
| 2023-12-01 | $2.36 | $2.39 | $2.36 | $2.38 | $2.33 | 51,995,240 |
| 2023-11-30 | $2.36 | $2.37 | $2.35 | $2.36 | $2.31 | 40,824,790 |
| 2023-11-29 | $2.35 | $2.38 | $2.35 | $2.37 | $2.32 | 55,937,340 |
| 2023-11-28 | $2.34 | $2.35 | $2.31 | $2.35 | $2.30 | 46,091,600 |
| 2023-11-27 | $2.32 | $2.36 | $2.32 | $2.35 | $2.30 | 104,720,690 |
| 2023-11-24 | $2.28 | $2.32 | $2.27 | $2.31 | $2.26 | 64,583,500 |
| 2023-11-23 | $2.25 | $2.28 | $2.24 | $2.28 | $2.23 | 44,925,590 |
| 2023-11-22 | $2.25 | $2.27 | $2.24 | $2.25 | $2.20 | 36,101,290 |
| 2023-11-21 | $2.24 | $2.28 | $2.24 | $2.25 | $2.20 | 54,643,100 |
| 2023-11-20 | $2.26 | $2.26 | $2.23 | $2.24 | $2.20 | 37,052,800 |
| 2023-11-17 | $2.25 | $2.26 | $2.24 | $2.25 | $2.20 | 53,950,500 |
| 2023-11-16 | $2.24 | $2.27 | $2.23 | $2.26 | $2.21 | 106,411,000 |
| 2023-11-15 | $2.24 | $2.25 | $2.23 | $2.25 | $2.20 | 63,502,500 |
| 2023-11-14 | $2.25 | $2.25 | $2.22 | $2.23 | $2.19 | 74,553,200 |
| 2023-11-13 | $2.26 | $2.26 | $2.23 | $2.26 | $2.21 | 64,570,200 |
| 2023-11-10 | $2.22 | $2.26 | $2.21 | $2.26 | $2.21 | 106,805,370 |
| 2023-11-09 | $2.16 | $2.24 | $2.16 | $2.23 | $2.18 | 96,941,370 |
| 2023-11-08 | $2.16 | $2.17 | $2.15 | $2.16 | $2.11 | 54,195,220 |
| 2023-11-07 | $2.15 | $2.18 | $2.15 | $2.17 | $2.13 | 53,059,800 |
| 2023-11-06 | $2.19 | $2.20 | $2.15 | $2.16 | $2.11 | 73,874,100 |
| 2023-11-03 | $2.19 | $2.21 | $2.18 | $2.19 | $2.14 | 39,212,300 |
| 2023-11-02 | $2.19 | $2.19 | $2.18 | $2.18 | $2.13 | 34,066,520 |
| 2023-11-01 | $2.19 | $2.20 | $2.17 | $2.18 | $2.14 | 35,701,700 |
| 2023-10-31 | $2.17 | $2.21 | $2.16 | $2.20 | $2.15 | 45,872,100 |
| 2023-10-30 | $2.18 | $2.21 | $2.17 | $2.17 | $2.13 | 68,493,850 |
| 2023-10-27 | $2.18 | $2.21 | $2.18 | $2.20 | $2.15 | 43,382,100 |
| 2023-10-26 | $2.23 | $2.23 | $2.17 | $2.20 | $2.16 | 34,493,220 |
| 2023-10-25 | $2.23 | $2.27 | $2.23 | $2.24 | $2.19 | 46,088,040 |
| 2023-10-24 | $2.19 | $2.21 | $2.18 | $2.21 | $2.16 | 40,722,450 |
| 2023-10-23 | $2.21 | $2.22 | $2.17 | $2.19 | $2.14 | 33,720,600 |
| 2023-10-20 | $2.23 | $2.23 | $2.21 | $2.22 | $2.17 | 27,021,930 |
| 2023-10-19 | $2.25 | $2.26 | $2.22 | $2.23 | $2.18 | 40,929,900 |
| 2023-10-18 | $2.27 | $2.29 | $2.26 | $2.26 | $2.21 | 45,109,000 |
| 2023-10-17 | $2.27 | $2.28 | $2.24 | $2.28 | $2.23 | 50,761,100 |
| 2023-10-16 | $2.24 | $2.27 | $2.24 | $2.27 | $2.22 | 60,281,750 |
| 2023-10-13 | $2.22 | $2.25 | $2.21 | $2.24 | $2.19 | 39,473,000 |
| 2023-10-12 | $2.22 | $2.24 | $2.22 | $2.23 | $2.18 | 42,340,190 |
| 2023-10-11 | $2.25 | $2.26 | $2.22 | $2.23 | $2.18 | 54,373,350 |
| 2023-10-10 | $2.29 | $2.29 | $2.25 | $2.25 | $2.20 | 88,403,000 |
| 2023-10-09 | $2.27 | $2.30 | $2.23 | $2.30 | $2.25 | 58,201,200 |
| 2023-09-28 | $2.28 | $2.29 | $2.26 | $2.27 | $2.22 | 58,565,300 |
| 2023-09-27 | $2.26 | $2.27 | $2.24 | $2.25 | $2.20 | 49,265,000 |
| 2023-09-26 | $2.28 | $2.28 | $2.26 | $2.26 | $2.21 | 42,174,200 |
| 2023-09-25 | $2.28 | $2.32 | $2.28 | $2.29 | $2.24 | 73,637,200 |
| 2023-09-22 | $2.29 | $2.31 | $2.26 | $2.29 | $2.24 | 78,862,230 |
| 2023-09-21 | $2.30 | $2.32 | $2.29 | $2.30 | $2.25 | 73,626,170 |
| 2023-09-20 | $2.32 | $2.34 | $2.31 | $2.32 | $2.27 | 53,906,100 |
| 2023-09-19 | $2.33 | $2.36 | $2.32 | $2.33 | $2.28 | 89,034,420 |
| 2023-09-18 | $2.31 | $2.33 | $2.29 | $2.32 | $2.27 | 64,706,560 |
| 2023-09-15 | $2.33 | $2.34 | $2.30 | $2.31 | $2.26 | 111,848,610 |
| 2023-09-14 | $2.24 | $2.33 | $2.24 | $2.32 | $2.27 | 234,697,900 |
| 2023-09-13 | $2.22 | $2.27 | $2.22 | $2.24 | $2.20 | 67,888,200 |
| 2023-09-12 | $2.23 | $2.25 | $2.22 | $2.22 | $2.17 | 50,204,100 |
| 2023-09-11 | $2.21 | $2.27 | $2.21 | $2.23 | $2.18 | 62,898,240 |
| 2023-09-08 | $2.23 | $2.25 | $2.21 | $2.21 | $2.16 | 70,230,900 |
| 2023-09-07 | $2.24 | $2.28 | $2.23 | $2.25 | $2.20 | 103,915,100 |
| 2023-09-06 | $2.23 | $2.26 | $2.22 | $2.25 | $2.20 | 67,811,500 |
| 2023-09-05 | $2.23 | $2.26 | $2.21 | $2.24 | $2.20 | 73,133,400 |
| 2023-09-04 | $2.18 | $2.25 | $2.18 | $2.24 | $2.19 | 135,203,940 |
| 2023-09-01 | $2.08 | $2.17 | $2.08 | $2.17 | $2.12 | 163,185,640 |
| 2023-08-31 | $2.09 | $2.10 | $2.07 | $2.08 | $2.03 | 37,939,700 |
| 2023-08-30 | $2.10 | $2.11 | $2.08 | $2.08 | $2.04 | 43,444,020 |
| 2023-08-29 | $2.09 | $2.11 | $2.08 | $2.11 | $2.06 | 75,588,980 |
| 2023-08-28 | $2.10 | $2.13 | $2.08 | $2.10 | $2.06 | 94,592,550 |
| 2023-08-25 | $2.04 | $2.05 | $2.02 | $2.03 | $1.98 | 50,306,600 |
| 2023-08-24 | $2.07 | $2.08 | $2.04 | $2.05 | $2.00 | 54,788,690 |
| 2023-08-23 | $2.04 | $2.09 | $2.03 | $2.07 | $2.02 | 80,646,020 |
| 2023-08-22 | $2.02 | $2.04 | $2.01 | $2.04 | $2.00 | 47,794,300 |
| 2023-08-21 | $2.05 | $2.05 | $2.02 | $2.02 | $1.98 | 38,872,500 |
| 2023-08-18 | $2.06 | $2.07 | $2.04 | $2.04 | $2.00 | 37,434,300 |
| 2023-08-17 | $2.06 | $2.06 | $2.03 | $2.06 | $2.01 | 41,084,200 |
| 2023-08-16 | $2.06 | $2.07 | $2.06 | $2.06 | $2.02 | 28,514,200 |
| 2023-08-15 | $2.07 | $2.08 | $2.06 | $2.07 | $2.03 | 37,733,040 |
| 2023-08-14 | $2.08 | $2.08 | $2.05 | $2.07 | $2.03 | 52,037,800 |
| 2023-08-11 | $2.13 | $2.14 | $2.08 | $2.09 | $2.05 | 50,665,070 |
| 2023-08-10 | $2.08 | $2.14 | $2.08 | $2.14 | $2.09 | 87,341,870 |
| 2023-08-09 | $2.10 | $2.10 | $2.08 | $2.08 | $2.03 | 37,481,180 |
| 2023-08-08 | $2.08 | $2.10 | $2.07 | $2.10 | $2.05 | 45,234,500 |
| 2023-08-07 | $2.10 | $2.10 | $2.08 | $2.08 | $2.04 | 45,615,400 |
| 2023-08-04 | $2.11 | $2.13 | $2.09 | $2.10 | $2.10 | 61,965,680 |
| 2023-08-03 | $2.10 | $2.11 | $2.09 | $2.10 | $2.10 | 36,452,300 |
| 2023-08-02 | $2.14 | $2.14 | $2.10 | $2.10 | $2.10 | 46,282,760 |
| 2023-08-01 | $2.13 | $2.14 | $2.12 | $2.14 | $2.14 | 47,813,120 |
| 2023-07-31 | $2.13 | $2.16 | $2.12 | $2.12 | $2.12 | 56,455,030 |
| 2023-07-28 | $2.11 | $2.13 | $2.09 | $2.13 | $2.13 | 80,974,480 |
| 2023-07-27 | $2.12 | $2.13 | $2.10 | $2.11 | $2.11 | 78,357,950 |
| 2023-07-26 | $2.12 | $2.13 | $2.11 | $2.12 | $2.12 | 76,786,640 |
| 2023-07-25 | $2.09 | $2.12 | $2.08 | $2.11 | $2.11 | 85,677,400 |
| 2023-07-24 | $2.10 | $2.10 | $2.06 | $2.07 | $2.07 | 74,756,700 |
| 2023-07-21 | $2.11 | $2.11 | $2.09 | $2.09 | $2.09 | 42,196,400 |
| 2023-07-20 | $2.11 | $2.14 | $2.11 | $2.11 | $2.11 | 40,351,300 |
| 2023-07-19 | $2.11 | $2.12 | $2.09 | $2.11 | $2.11 | 47,715,000 |
| 2023-07-18 | $2.10 | $2.11 | $2.10 | $2.10 | $2.10 | 35,336,700 |
| 2023-07-17 | $2.14 | $2.14 | $2.09 | $2.10 | $2.10 | 54,023,250 |
| 2023-07-14 | $2.13 | $2.15 | $2.13 | $2.14 | $2.14 | 49,052,200 |
| 2023-07-13 | $2.12 | $2.14 | $2.12 | $2.13 | $2.13 | 55,409,130 |
| 2023-07-12 | $2.12 | $2.14 | $2.11 | $2.12 | $2.12 | 59,521,730 |
| 2023-07-11 | $2.14 | $2.14 | $2.11 | $2.12 | $2.12 | 56,655,260 |
| 2023-07-10 | $2.15 | $2.16 | $2.13 | $2.14 | $2.14 | 93,425,230 |
| 2023-07-07 | $2.12 | $2.14 | $2.11 | $2.14 | $2.14 | 68,553,000 |
| 2023-07-06 | $2.12 | $2.13 | $2.11 | $2.12 | $2.12 | 54,321,460 |
| 2023-07-05 | $2.11 | $2.13 | $2.10 | $2.12 | $2.12 | 69,356,880 |
| 2023-07-04 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 54,798,100 |
| 2023-07-03 | $2.06 | $2.11 | $2.06 | $2.11 | $2.11 | 66,217,900 |
| 2023-06-30 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 57,922,400 |
| 2023-06-29 | $2.06 | $2.06 | $2.03 | $2.04 | $2.04 | 59,437,500 |
| 2023-06-28 | $2.02 | $2.07 | $2.01 | $2.06 | $2.06 | 108,227,900 |
| 2023-06-27 | $1.98 | $2.02 | $1.98 | $2.02 | $2.02 | 69,165,400 |
| 2023-06-26 | $1.99 | $1.99 | $1.97 | $1.98 | $1.98 | 53,780,200 |
| 2023-06-21 | $2.01 | $2.02 | $1.99 | $1.99 | $1.99 | 150,993,300 |
| 2023-06-20 | $2.03 | $2.04 | $2.01 | $2.02 | $2.02 | 70,098,780 |
| 2023-06-19 | $2.04 | $2.06 | $2.03 | $2.04 | $2.04 | 51,948,620 |
| 2023-06-16 | $2.04 | $2.05 | $2.03 | $2.04 | $2.04 | 131,490,400 |
| 2023-06-15 | $2.02 | $2.04 | $2.00 | $2.04 | $2.04 | 75,957,400 |
| 2023-06-14 | $2.02 | $2.03 | $2.01 | $2.02 | $2.02 | 59,346,000 |
| 2023-06-13 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 63,105,600 |
| 2023-06-12 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 38,879,900 |
| 2023-06-09 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 56,419,500 |
| 2023-06-08 | $2.01 | $2.04 | $2.01 | $2.03 | $2.03 | 169,139,300 |
| 2023-06-07 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 103,826,100 |
| 2023-06-06 | $2.02 | $2.06 | $2.02 | $2.03 | $2.03 | 92,411,720 |
| 2023-06-05 | $2.02 | $2.03 | $2.01 | $2.02 | $2.02 | 54,683,600 |
| 2023-06-02 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 85,587,800 |
| 2023-06-01 | $1.99 | $2.01 | $1.98 | $1.99 | $1.99 | 72,342,580 |
| 2023-05-31 | $2.05 | $2.05 | $1.98 | $1.99 | $1.99 | 115,324,020 |
| 2023-05-30 | $2.05 | $2.07 | $2.04 | $2.06 | $2.06 | 79,386,060 |
| 2023-05-29 | $2.07 | $2.07 | $2.03 | $2.06 | $2.06 | 114,842,440 |
| 2023-05-26 | $2.10 | $2.10 | $2.05 | $2.06 | $2.06 | 167,438,030 |
| 2023-05-25 | $2.14 | $2.14 | $2.09 | $2.11 | $2.11 | 144,497,270 |
| 2023-05-24 | $2.16 | $2.16 | $2.14 | $2.14 | $2.14 | 60,979,700 |
| 2023-05-23 | $2.19 | $2.20 | $2.17 | $2.17 | $2.17 | 54,715,500 |
| 2023-05-22 | $2.20 | $2.21 | $2.18 | $2.19 | $2.19 | 238,100,600 |
| 2023-05-19 | $2.21 | $2.22 | $2.19 | $2.21 | $2.21 | 54,606,100 |
| 2023-05-18 | $2.22 | $2.24 | $2.22 | $2.22 | $2.22 | 268,896,090 |
| 2023-05-17 | $2.23 | $2.23 | $2.20 | $2.21 | $2.21 | 60,154,770 |
| 2023-05-16 | $2.24 | $2.26 | $2.22 | $2.23 | $2.23 | 80,671,400 |
| 2023-05-15 | $2.20 | $2.24 | $2.18 | $2.24 | $2.24 | 81,842,000 |
| 2023-05-12 | $2.22 | $2.23 | $2.19 | $2.19 | $2.19 | 69,806,980 |
| 2023-05-11 | $2.22 | $2.24 | $2.19 | $2.23 | $2.23 | 115,248,450 |
| 2023-05-10 | $2.23 | $2.24 | $2.20 | $2.22 | $2.22 | 92,630,140 |
| 2023-05-09 | $2.24 | $2.28 | $2.23 | $2.23 | $2.23 | 131,294,860 |
| 2023-05-08 | $2.17 | $2.24 | $2.17 | $2.24 | $2.24 | 173,520,910 |
| 2023-05-05 | $2.17 | $2.19 | $2.14 | $2.17 | $2.17 | 80,110,100 |
| 2023-05-04 | $2.15 | $2.18 | $2.12 | $2.18 | $2.18 | 70,475,080 |
| 2023-05-03 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2023-05-02 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2023-04-28 | $2.15 | $2.17 | $2.13 | $2.17 | $2.17 | 68,923,530 |
| 2023-04-27 | $2.17 | $2.18 | $2.12 | $2.15 | $2.15 | 54,615,130 |
| 2023-04-26 | $2.12 | $2.15 | $2.10 | $2.15 | $2.15 | 93,905,170 |
| 2023-04-25 | $2.15 | $2.16 | $2.10 | $2.12 | $2.12 | 123,859,820 |
| 2023-04-24 | $2.18 | $2.19 | $2.14 | $2.15 | $2.15 | 82,483,700 |
| 2023-04-21 | $2.21 | $2.21 | $2.17 | $2.18 | $2.18 | 81,649,340 |
| 2023-04-20 | $2.21 | $2.22 | $2.19 | $2.21 | $2.21 | 102,256,140 |
| 2023-04-19 | $2.24 | $2.25 | $2.23 | $2.23 | $2.23 | 84,971,810 |
| 2023-04-18 | $2.19 | $2.26 | $2.19 | $2.26 | $2.26 | 142,900,140 |
| 2023-04-17 | $2.15 | $2.20 | $2.14 | $2.19 | $2.19 | 161,576,280 |
| 2023-04-14 | $2.14 | $2.15 | $2.13 | $2.15 | $2.15 | 61,823,800 |
| 2023-04-13 | $2.15 | $2.16 | $2.13 | $2.14 | $2.14 | 79,337,170 |
| 2023-04-12 | $2.13 | $2.16 | $2.13 | $2.15 | $2.15 | 110,212,400 |
| 2023-04-11 | $2.14 | $2.14 | $2.12 | $2.13 | $2.13 | 81,603,400 |
| 2023-04-10 | $2.16 | $2.16 | $2.14 | $2.14 | $2.14 | 88,139,560 |
| 2023-04-07 | $2.17 | $2.18 | $2.16 | $2.17 | $2.17 | 63,522,810 |
| 2023-04-06 | $2.21 | $2.21 | $2.17 | $2.17 | $2.17 | 87,488,500 |
| 2023-04-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2023-04-04 | $2.21 | $2.22 | $2.19 | $2.21 | $2.21 | 70,893,280 |
| 2023-04-03 | $2.22 | $2.24 | $2.21 | $2.21 | $2.21 | 77,295,240 |
| 2023-03-31 | $2.21 | $2.22 | $2.20 | $2.21 | $2.21 | 64,217,300 |
| 2023-03-30 | $2.15 | $2.22 | $2.14 | $2.22 | $2.22 | 133,750,660 |
| 2023-03-29 | $2.17 | $2.17 | $2.15 | $2.15 | $2.15 | 63,269,200 |
| 2023-03-28 | $2.18 | $2.19 | $2.16 | $2.16 | $2.16 | 62,778,940 |
| 2023-03-27 | $2.16 | $2.18 | $2.13 | $2.17 | $2.17 | 82,980,360 |
| 2023-03-24 | $2.18 | $2.18 | $2.14 | $2.15 | $2.15 | 97,029,450 |
| 2023-03-23 | $2.15 | $2.18 | $2.14 | $2.17 | $2.17 | 89,189,180 |
| 2023-03-22 | $2.14 | $2.17 | $2.14 | $2.15 | $2.15 | 95,026,800 |
| 2023-03-21 | $2.15 | $2.15 | $2.12 | $2.14 | $2.14 | 59,289,000 |
| 2023-03-20 | $2.15 | $2.17 | $2.13 | $2.14 | $2.14 | 72,880,790 |
| 2023-03-17 | $2.14 | $2.17 | $2.14 | $2.15 | $2.15 | 99,647,720 |
| 2023-03-16 | $2.19 | $2.19 | $2.13 | $2.13 | $2.13 | 99,214,500 |
| 2023-03-15 | $2.21 | $2.22 | $2.19 | $2.21 | $2.21 | 58,880,500 |
| 2023-03-14 | $2.24 | $2.25 | $2.20 | $2.20 | $2.20 | 92,151,690 |
| 2023-03-13 | $2.21 | $2.24 | $2.20 | $2.24 | $2.24 | 79,687,670 |
| 2023-03-10 | $2.26 | $2.26 | $2.21 | $2.21 | $2.21 | 86,057,410 |
| 2023-03-09 | $2.27 | $2.30 | $2.26 | $2.26 | $2.26 | 73,260,900 |
| 2023-03-08 | $2.28 | $2.28 | $2.25 | $2.27 | $2.27 | 91,678,600 |
| 2023-03-07 | $2.28 | $2.33 | $2.28 | $2.29 | $2.29 | 146,128,060 |
| 2023-03-06 | $2.32 | $2.33 | $2.27 | $2.28 | $2.28 | 129,264,820 |
| 2023-03-03 | $2.33 | $2.34 | $2.31 | $2.33 | $2.33 | 91,762,180 |
| 2023-03-02 | $2.33 | $2.35 | $2.32 | $2.33 | $2.33 | 111,866,500 |
| 2023-03-01 | $2.32 | $2.33 | $2.31 | $2.33 | $2.33 | 84,600,950 |
| 2023-02-28 | $2.33 | $2.34 | $2.30 | $2.32 | $2.32 | 99,318,700 |
| 2023-02-27 | $2.33 | $2.37 | $2.33 | $2.34 | $2.34 | 108,013,810 |
| 2023-02-24 | $2.33 | $2.35 | $2.30 | $2.33 | $2.33 | 97,924,770 |
| 2023-02-23 | $2.38 | $2.39 | $2.33 | $2.34 | $2.34 | 168,396,740 |
| 2023-02-22 | $2.30 | $2.34 | $2.29 | $2.32 | $2.32 | 145,442,510 |
| 2023-02-21 | $2.26 | $2.32 | $2.25 | $2.31 | $2.31 | 171,997,970 |
| 2023-02-20 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 179,626,100 |
| 2023-02-17 | $2.15 | $2.21 | $2.15 | $2.20 | $2.20 | 116,007,660 |
| 2023-02-16 | $2.19 | $2.20 | $2.14 | $2.15 | $2.15 | 84,585,500 |
| 2023-02-15 | $2.21 | $2.22 | $2.18 | $2.18 | $2.18 | 70,057,810 |
| 2023-02-14 | $2.19 | $2.22 | $2.19 | $2.21 | $2.21 | 82,083,710 |
| 2023-02-13 | $2.20 | $2.20 | $2.17 | $2.19 | $2.19 | 92,874,600 |
| 2023-02-10 | $2.23 | $2.23 | $2.19 | $2.20 | $2.20 | 92,357,110 |
| 2023-02-09 | $2.22 | $2.23 | $2.21 | $2.23 | $2.23 | 60,764,500 |
| 2023-02-08 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 67,954,200 |
| 2023-02-07 | $2.23 | $2.26 | $2.23 | $2.24 | $2.24 | 73,932,430 |
| 2023-02-06 | $2.22 | $2.24 | $2.22 | $2.24 | $2.24 | 88,981,100 |
| 2023-02-03 | $2.26 | $2.26 | $2.22 | $2.24 | $2.24 | 120,488,020 |
| 2023-02-02 | $2.26 | $2.28 | $2.23 | $2.27 | $2.27 | 124,104,800 |
| 2023-02-01 | $2.24 | $2.26 | $2.23 | $2.26 | $2.26 | 118,760,980 |
| 2023-01-31 | $2.23 | $2.25 | $2.22 | $2.25 | $2.25 | 101,994,230 |
| 2023-01-30 | $2.27 | $2.28 | $2.23 | $2.24 | $2.24 | 134,083,520 |
| 2023-01-20 | $2.23 | $2.27 | $2.23 | $2.27 | $2.27 | 116,976,100 |
| 2023-01-19 | $2.22 | $2.25 | $2.21 | $2.23 | $2.23 | 139,240,900 |
| 2023-01-18 | $2.19 | $2.23 | $2.19 | $2.21 | $2.21 | 144,173,240 |
| 2023-01-17 | $2.21 | $2.21 | $2.18 | $2.19 | $2.19 | 88,766,430 |
| 2023-01-16 | $2.20 | $2.21 | $2.19 | $2.21 | $2.21 | 119,497,000 |
| 2023-01-13 | $2.20 | $2.24 | $2.19 | $2.21 | $2.21 | 97,139,170 |
| 2023-01-12 | $2.21 | $2.22 | $2.18 | $2.21 | $2.21 | 158,707,490 |
| 2023-01-11 | $2.13 | $2.22 | $2.13 | $2.22 | $2.22 | 193,051,100 |
| 2023-01-10 | $2.15 | $2.15 | $2.11 | $2.13 | $2.13 | 94,519,150 |
| 2023-01-09 | $2.14 | $2.15 | $2.11 | $2.15 | $2.15 | 133,451,650 |
| 2023-01-06 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 98,037,000 |
| 2023-01-05 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 110,523,400 |
| 2023-01-04 | $2.14 | $2.14 | $2.09 | $2.10 | $2.10 | 128,159,700 |
| 2023-01-03 | $2.12 | $2.14 | $2.11 | $2.14 | $2.14 | 72,997,900 |
| 2023-01-02 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2022-12-30 | $2.13 | $2.14 | $2.12 | $2.13 | $2.13 | 53,634,870 |
| 2022-12-29 | $2.16 | $2.16 | $2.12 | $2.13 | $2.13 | 88,724,300 |
| 2022-12-28 | $2.18 | $2.19 | $2.16 | $2.17 | $2.17 | 67,954,600 |
| 2022-12-27 | $2.16 | $2.19 | $2.16 | $2.19 | $2.19 | 79,422,500 |
| 2022-12-26 | $2.17 | $2.19 | $2.16 | $2.19 | $2.15 | 64,240,300 |
| 2022-12-23 | $2.16 | $2.18 | $2.14 | $2.18 | $2.14 | 78,252,700 |
| 2022-12-22 | $2.23 | $2.24 | $2.17 | $2.17 | $2.13 | 127,799,950 |
| 2022-12-21 | $2.24 | $2.25 | $2.21 | $2.22 | $2.18 | 76,741,450 |
| 2022-12-20 | $2.25 | $2.25 | $2.22 | $2.24 | $2.19 | 97,299,300 |
| 2022-12-19 | $2.30 | $2.30 | $2.24 | $2.25 | $2.21 | 107,430,000 |
| 2022-12-16 | $2.29 | $2.33 | $2.28 | $2.30 | $2.26 | 77,660,700 |
| 2022-12-15 | $2.34 | $2.34 | $2.29 | $2.30 | $2.26 | 102,379,770 |
| 2022-12-14 | $2.33 | $2.35 | $2.32 | $2.34 | $2.30 | 104,209,000 |
| 2022-12-13 | $2.30 | $2.34 | $2.30 | $2.32 | $2.28 | 81,013,090 |
| 2022-12-12 | $2.36 | $2.40 | $2.31 | $2.31 | $2.27 | 111,100,790 |
| 2022-12-09 | $2.36 | $2.37 | $2.35 | $2.37 | $2.37 | 84,756,000 |
| 2022-12-08 | $2.36 | $2.37 | $2.34 | $2.36 | $2.36 | 77,981,400 |
| 2022-12-07 | $2.41 | $2.42 | $2.35 | $2.36 | $2.36 | 141,545,630 |
| 2022-12-06 | $2.40 | $2.42 | $2.37 | $2.41 | $2.41 | 116,146,350 |
| 2022-12-05 | $2.38 | $2.42 | $2.38 | $2.42 | $2.42 | 124,022,630 |
| 2022-12-01 | $2.45 | $2.46 | $2.39 | $2.41 | $2.41 | 211,385,690 |
| 2022-11-30 | $2.40 | $2.46 | $2.39 | $2.43 | $2.43 | 178,046,810 |
| 2022-11-29 | $2.36 | $2.40 | $2.36 | $2.40 | $2.40 | 149,563,360 |
| 2022-11-28 | $2.37 | $2.39 | $2.34 | $2.36 | $2.36 | 163,532,130 |
| 2022-11-25 | $2.34 | $2.39 | $2.31 | $2.39 | $2.39 | 205,299,710 |
| 2022-11-24 | $2.32 | $2.36 | $2.30 | $2.34 | $2.34 | 143,385,950 |
| 2022-11-23 | $2.30 | $2.33 | $2.30 | $2.32 | $2.32 | 149,339,820 |
| 2022-11-22 | $2.28 | $2.32 | $2.28 | $2.29 | $2.29 | 115,555,170 |
| 2022-11-21 | $2.27 | $2.28 | $2.25 | $2.28 | $2.28 | 107,457,830 |
| 2022-11-18 | $2.32 | $2.32 | $2.29 | $2.29 | $2.29 | 108,533,600 |
| 2022-11-17 | $2.40 | $2.40 | $2.30 | $2.32 | $2.32 | 125,967,770 |
| 2022-11-16 | $2.40 | $2.42 | $2.39 | $2.41 | $2.41 | 122,682,850 |
| 2022-11-15 | $2.35 | $2.40 | $2.34 | $2.40 | $2.40 | 99,316,520 |
| 2022-11-14 | $2.43 | $2.49 | $2.36 | $2.37 | $2.37 | 174,395,840 |
| 2022-11-11 | $2.42 | $2.45 | $2.39 | $2.44 | $2.44 | 142,054,850 |
| 2022-11-10 | $2.36 | $2.39 | $2.33 | $2.38 | $2.38 | 89,965,700 |
| 2022-11-09 | $2.41 | $2.43 | $2.38 | $2.38 | $2.38 | 77,041,100 |
| 2022-11-08 | $2.44 | $2.46 | $2.41 | $2.42 | $2.42 | 127,130,310 |
| 2022-11-07 | $2.39 | $2.45 | $2.39 | $2.43 | $2.43 | 127,765,790 |
| 2022-11-04 | $2.30 | $2.40 | $2.30 | $2.39 | $2.39 | 165,266,970 |
| 2022-11-03 | $2.30 | $2.33 | $2.28 | $2.30 | $2.30 | 161,029,300 |
| 2022-11-02 | $2.28 | $2.33 | $2.26 | $2.32 | $2.32 | 199,999,400 |
| 2022-11-01 | $2.27 | $2.29 | $2.22 | $2.29 | $2.29 | 171,157,200 |
| 2022-10-31 | $2.34 | $2.37 | $2.26 | $2.27 | $2.27 | 141,787,670 |
| 2022-10-28 | $2.36 | $2.41 | $2.33 | $2.36 | $2.36 | 140,401,290 |
| 2022-10-27 | $2.37 | $2.41 | $2.36 | $2.37 | $2.37 | 112,124,360 |
| 2022-10-26 | $2.38 | $2.40 | $2.34 | $2.37 | $2.37 | 140,701,160 |
| 2022-10-25 | $2.41 | $2.42 | $2.35 | $2.39 | $2.39 | 116,993,060 |
| 2022-10-24 | $2.48 | $2.49 | $2.40 | $2.42 | $2.42 | 128,451,800 |
| 2022-10-21 | $2.47 | $2.50 | $2.45 | $2.47 | $2.47 | 112,190,880 |
| 2022-10-20 | $2.50 | $2.50 | $2.45 | $2.46 | $2.46 | 184,799,000 |
| 2022-10-19 | $2.50 | $2.55 | $2.47 | $2.51 | $2.51 | 142,042,250 |
| 2022-10-18 | $2.51 | $2.54 | $2.49 | $2.51 | $2.51 | 138,873,690 |
| 2022-10-17 | $2.52 | $2.52 | $2.43 | $2.51 | $2.51 | 154,378,380 |
| 2022-10-14 | $2.53 | $2.55 | $2.51 | $2.54 | $2.54 | 133,047,470 |
| 2022-10-13 | $2.62 | $2.62 | $2.51 | $2.52 | $2.52 | 165,638,470 |
| 2022-10-12 | $2.59 | $2.64 | $2.56 | $2.63 | $2.63 | 97,990,190 |
| 2022-10-11 | $2.62 | $2.64 | $2.56 | $2.62 | $2.62 | 136,448,550 |
| 2022-10-10 | $2.64 | $2.70 | $2.61 | $2.64 | $2.64 | 175,456,410 |
| 2022-09-30 | $2.59 | $2.63 | $2.57 | $2.60 | $2.60 | 123,338,370 |
| 2022-09-29 | $2.57 | $2.62 | $2.56 | $2.59 | $2.59 | 138,382,510 |
| 2022-09-28 | $2.57 | $2.60 | $2.53 | $2.54 | $2.54 | 124,901,470 |
| 2022-09-27 | $2.59 | $2.60 | $2.48 | $2.57 | $2.57 | 163,200,610 |
| 2022-09-26 | $2.61 | $2.66 | $2.56 | $2.58 | $2.58 | 113,009,100 |
| 2022-09-23 | $2.70 | $2.73 | $2.65 | $2.66 | $2.66 | 132,799,170 |
| 2022-09-22 | $2.63 | $2.73 | $2.62 | $2.72 | $2.72 | 165,535,520 |
| 2022-09-21 | $2.59 | $2.66 | $2.59 | $2.64 | $2.64 | 95,325,900 |
| 2022-09-20 | $2.61 | $2.66 | $2.57 | $2.61 | $2.61 | 115,723,270 |
| 2022-09-19 | $2.55 | $2.63 | $2.54 | $2.58 | $2.58 | 136,560,270 |
| 2022-09-16 | $2.65 | $2.70 | $2.56 | $2.56 | $2.56 | 203,785,100 |
| 2022-09-15 | $2.72 | $2.78 | $2.64 | $2.70 | $2.70 | 148,887,940 |
| 2022-09-14 | $2.69 | $2.74 | $2.67 | $2.68 | $2.68 | 110,818,540 |
| 2022-09-13 | $2.76 | $2.77 | $2.70 | $2.72 | $2.72 | 126,552,970 |
| 2022-09-12 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2022-09-09 | $2.73 | $2.78 | $2.70 | $2.76 | $2.76 | 107,030,600 |
| 2022-09-08 | $2.74 | $2.77 | $2.69 | $2.73 | $2.73 | 125,745,010 |
| 2022-09-07 | $2.77 | $2.80 | $2.74 | $2.78 | $2.78 | 134,318,890 |
| 2022-09-06 | $2.73 | $2.80 | $2.71 | $2.78 | $2.78 | 154,110,610 |
| 2022-09-05 | $2.62 | $2.74 | $2.61 | $2.73 | $2.73 | 192,049,880 |
| 2022-09-02 | $2.62 | $2.64 | $2.57 | $2.60 | $2.60 | 105,908,830 |
| 2022-09-01 | $2.56 | $2.68 | $2.55 | $2.63 | $2.63 | 165,899,320 |
| 2022-08-31 | $2.60 | $2.64 | $2.55 | $2.56 | $2.56 | 161,183,170 |
| 2022-08-30 | $2.75 | $2.75 | $2.61 | $2.62 | $2.62 | 232,021,580 |
| 2022-08-29 | $2.69 | $2.78 | $2.63 | $2.77 | $2.77 | 187,051,210 |
| 2022-08-26 | $2.75 | $2.77 | $2.70 | $2.72 | $2.72 | 184,311,230 |
| 2022-08-25 | $2.66 | $2.80 | $2.64 | $2.79 | $2.79 | 200,272,580 |
| 2022-08-24 | $2.68 | $2.70 | $2.63 | $2.65 | $2.65 | 152,100,750 |
| 2022-08-23 | $2.60 | $2.69 | $2.57 | $2.66 | $2.66 | 179,543,860 |
| 2022-08-22 | $2.55 | $2.61 | $2.54 | $2.60 | $2.60 | 175,098,450 |
| 2022-08-19 | $2.51 | $2.56 | $2.49 | $2.54 | $2.54 | 140,131,440 |
| 2022-08-18 | $2.51 | $2.55 | $2.48 | $2.49 | $2.49 | 99,076,010 |
| 2022-08-17 | $2.53 | $2.56 | $2.52 | $2.53 | $2.53 | 93,948,740 |
| 2022-08-16 | $2.52 | $2.55 | $2.49 | $2.53 | $2.53 | 115,265,900 |
| 2022-08-15 | $2.48 | $2.55 | $2.48 | $2.52 | $2.52 | 175,462,600 |
| 2022-08-12 | $2.43 | $2.49 | $2.43 | $2.48 | $2.48 | 138,289,680 |
| 2022-08-11 | $2.41 | $2.43 | $2.39 | $2.42 | $2.42 | 107,919,420 |
| 2022-08-10 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 155,289,070 |
| 2022-08-09 | $2.36 | $2.45 | $2.35 | $2.44 | $2.44 | 199,401,500 |
| 2022-08-08 | $2.28 | $2.37 | $2.26 | $2.36 | $2.36 | 164,056,720 |
| 2022-08-05 | $2.31 | $2.32 | $2.25 | $2.29 | $2.29 | 173,699,420 |
| 2022-08-04 | $2.32 | $2.33 | $2.27 | $2.31 | $2.31 | 169,279,210 |
| 2022-08-03 | $2.34 | $2.38 | $2.31 | $2.32 | $2.32 | 138,480,700 |
| 2022-08-02 | $2.38 | $2.38 | $2.32 | $2.34 | $2.34 | 142,660,990 |
| 2022-08-01 | $2.37 | $2.43 | $2.36 | $2.42 | $2.42 | 133,353,240 |
| 2022-07-29 | $2.44 | $2.46 | $2.37 | $2.38 | $2.38 | 144,431,570 |
| 2022-07-28 | $2.41 | $2.44 | $2.39 | $2.44 | $2.44 | 182,700,810 |
| 2022-07-27 | $2.37 | $2.40 | $2.36 | $2.39 | $2.39 | 92,466,500 |
| 2022-07-26 | $2.34 | $2.39 | $2.32 | $2.38 | $2.38 | 142,657,300 |
| 2022-07-25 | $2.33 | $2.37 | $2.33 | $2.34 | $2.34 | 126,392,210 |
| 2022-07-22 | $2.35 | $2.36 | $2.31 | $2.32 | $2.32 | 137,913,500 |
| 2022-07-21 | $2.42 | $2.42 | $2.35 | $2.35 | $2.35 | 170,673,140 |
| 2022-07-20 | $2.44 | $2.46 | $2.42 | $2.43 | $2.43 | 93,712,580 |
| 2022-07-19 | $2.46 | $2.46 | $2.41 | $2.44 | $2.44 | 134,120,260 |
| 2022-07-18 | $2.36 | $2.45 | $2.36 | $2.45 | $2.45 | 196,409,360 |
| 2022-07-15 | $2.36 | $2.44 | $2.34 | $2.34 | $2.34 | 170,911,640 |
| 2022-07-14 | $2.36 | $2.39 | $2.34 | $2.36 | $2.36 | 116,865,850 |
| 2022-07-13 | $2.34 | $2.37 | $2.32 | $2.36 | $2.36 | 139,576,600 |
| 2022-07-12 | $2.35 | $2.39 | $2.35 | $2.36 | $2.36 | 140,508,840 |
| 2022-07-11 | $2.38 | $2.38 | $2.33 | $2.35 | $2.35 | 151,924,710 |
| 2022-07-08 | $2.47 | $2.49 | $2.41 | $2.41 | $2.41 | 164,622,820 |
| 2022-07-07 | $2.41 | $2.45 | $2.37 | $2.44 | $2.44 | 159,124,210 |
| 2022-07-06 | $2.51 | $2.53 | $2.39 | $2.42 | $2.42 | 318,782,970 |
| 2022-07-05 | $2.50 | $2.59 | $2.50 | $2.59 | $2.59 | 250,660,000 |
| 2022-07-04 | $2.48 | $2.53 | $2.46 | $2.48 | $2.48 | 127,156,400 |
| 2022-07-01 | $2.46 | $2.51 | $2.40 | $2.49 | $2.49 | 192,914,450 |
| 2022-06-30 | $2.47 | $2.51 | $2.46 | $2.49 | $2.49 | 118,359,000 |
| 2022-06-29 | $2.51 | $2.56 | $2.48 | $2.49 | $2.49 | 189,572,370 |
| 2022-06-28 | $2.48 | $2.52 | $2.46 | $2.52 | $2.52 | 171,120,580 |
| 2022-06-27 | $2.36 | $2.47 | $2.35 | $2.47 | $2.47 | 280,413,890 |
| 2022-06-24 | $2.36 | $2.40 | $2.33 | $2.36 | $2.36 | 216,440,000 |
| 2022-06-23 | $2.30 | $2.37 | $2.28 | $2.37 | $2.37 | 214,696,100 |
| 2022-06-22 | $2.38 | $2.39 | $2.31 | $2.31 | $2.31 | 175,968,450 |
| 2022-06-21 | $2.34 | $2.39 | $2.34 | $2.36 | $2.36 | 175,938,720 |
| 2022-06-20 | $2.44 | $2.45 | $2.35 | $2.36 | $2.36 | 269,525,520 |
| 2022-06-17 | $2.48 | $2.52 | $2.46 | $2.51 | $2.51 | 251,281,400 |
| 2022-06-16 | $2.61 | $2.63 | $2.48 | $2.51 | $2.51 | 242,707,780 |
| 2022-06-15 | $2.69 | $2.70 | $2.61 | $2.61 | $2.61 | 142,683,200 |
| 2022-06-14 | $2.58 | $2.69 | $2.57 | $2.69 | $2.69 | 148,517,410 |
| 2022-06-13 | $2.62 | $2.66 | $2.56 | $2.62 | $2.62 | 184,034,400 |
| 2022-06-10 | $2.57 | $2.67 | $2.56 | $2.65 | $2.65 | 143,974,450 |
| 2022-06-09 | $2.60 | $2.68 | $2.56 | $2.61 | $2.61 | 183,631,420 |
| 2022-06-08 | $2.48 | $2.61 | $2.48 | $2.61 | $2.61 | 209,578,390 |
| 2022-06-07 | $2.46 | $2.52 | $2.42 | $2.47 | $2.47 | 160,548,360 |
| 2022-06-06 | $2.39 | $2.48 | $2.39 | $2.47 | $2.47 | 139,165,840 |
| 2022-06-02 | $2.44 | $2.44 | $2.38 | $2.39 | $2.39 | 131,233,330 |
| 2022-06-01 | $2.41 | $2.46 | $2.38 | $2.46 | $2.46 | 130,064,140 |
| 2022-05-31 | $2.43 | $2.43 | $2.37 | $2.41 | $2.41 | 114,945,310 |
| 2022-05-30 | $2.45 | $2.46 | $2.39 | $2.43 | $2.43 | 133,624,900 |
| 2022-05-27 | $2.43 | $2.48 | $2.40 | $2.45 | $2.45 | 162,448,200 |
| 2022-05-26 | $2.35 | $2.44 | $2.33 | $2.42 | $2.42 | 155,407,390 |
| 2022-05-25 | $2.29 | $2.36 | $2.27 | $2.35 | $2.35 | 158,421,000 |
| 2022-05-24 | $2.30 | $2.38 | $2.29 | $2.30 | $2.30 | 180,901,000 |
| 2022-05-23 | $2.30 | $2.36 | $2.28 | $2.31 | $2.31 | 160,964,010 |
| 2022-05-20 | $2.19 | $2.30 | $2.19 | $2.30 | $2.30 | 143,318,010 |
| 2022-05-19 | $2.15 | $2.20 | $2.12 | $2.19 | $2.19 | 100,592,500 |
| 2022-05-18 | $2.20 | $2.22 | $2.18 | $2.19 | $2.19 | 96,021,830 |
| 2022-05-17 | $2.19 | $2.23 | $2.17 | $2.22 | $2.22 | 117,665,270 |
| 2022-05-16 | $2.14 | $2.20 | $2.13 | $2.19 | $2.19 | 117,034,310 |
| 2022-05-13 | $2.07 | $2.13 | $2.06 | $2.13 | $2.13 | 154,897,200 |
| 2022-05-12 | $2.13 | $2.15 | $2.05 | $2.06 | $2.06 | 171,892,700 |
| 2022-05-11 | $2.04 | $2.13 | $2.04 | $2.12 | $2.12 | 155,745,000 |
| 2022-05-10 | $2.06 | $2.07 | $2.01 | $2.06 | $2.06 | 175,685,010 |
| 2022-05-09 | $2.10 | $2.11 | $2.05 | $2.11 | $2.11 | 101,890,800 |
| 2022-05-06 | $2.14 | $2.20 | $2.12 | $2.14 | $2.14 | 162,414,600 |
| 2022-05-05 | $2.22 | $2.23 | $2.16 | $2.18 | $2.18 | 137,164,700 |
| 2022-05-04 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2022-05-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2022-04-29 | $2.21 | $2.22 | $2.13 | $2.21 | $2.21 | 151,736,550 |
| 2022-04-28 | $2.11 | $2.22 | $2.10 | $2.19 | $2.19 | 176,971,380 |
| 2022-04-27 | $1.97 | $2.09 | $1.97 | $2.09 | $2.09 | 164,516,950 |
| 2022-04-26 | $2.09 | $2.10 | $1.99 | $2.00 | $2.00 | 157,263,950 |
| 2022-04-25 | $2.19 | $2.19 | $2.09 | $2.10 | $2.10 | 146,843,800 |
| 2022-04-22 | $2.20 | $2.28 | $2.18 | $2.25 | $2.25 | 98,602,100 |
| 2022-04-21 | $2.28 | $2.32 | $2.22 | $2.24 | $2.24 | 155,619,780 |
| 2022-04-20 | $2.38 | $2.40 | $2.27 | $2.28 | $2.28 | 215,260,100 |
| 2022-04-19 | $2.35 | $2.42 | $2.32 | $2.41 | $2.41 | 142,851,400 |
| 2022-04-18 | $2.37 | $2.42 | $2.34 | $2.35 | $2.35 | 152,772,100 |
| 2022-04-15 | $2.55 | $2.62 | $2.42 | $2.44 | $2.44 | 220,397,600 |
| 2022-04-14 | $2.38 | $2.51 | $2.34 | $2.51 | $2.51 | 136,533,600 |
| 2022-04-13 | $2.28 | $2.40 | $2.27 | $2.38 | $2.38 | 123,236,680 |
| 2022-04-12 | $2.28 | $2.33 | $2.25 | $2.28 | $2.28 | 111,415,300 |
| 2022-04-11 | $2.28 | $2.32 | $2.26 | $2.27 | $2.27 | 120,308,200 |
| 2022-04-08 | $2.28 | $2.33 | $2.25 | $2.31 | $2.31 | 112,605,700 |
| 2022-04-07 | $2.25 | $2.32 | $2.25 | $2.28 | $2.28 | 118,995,300 |
| 2022-04-06 | $2.29 | $2.30 | $2.21 | $2.27 | $2.27 | 140,334,100 |
| 2022-04-05 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-04-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-04-01 | $2.29 | $2.34 | $2.27 | $2.30 | $2.30 | 121,467,210 |
| 2022-03-31 | $2.27 | $2.32 | $2.25 | $2.32 | $2.32 | 154,730,350 |
| 2022-03-30 | $2.30 | $2.33 | $2.24 | $2.26 | $2.26 | 146,818,730 |
| 2022-03-29 | $2.27 | $2.35 | $2.26 | $2.33 | $2.33 | 113,785,550 |
| 2022-03-28 | $2.24 | $2.31 | $2.22 | $2.29 | $2.29 | 111,274,750 |
| 2022-03-25 | $2.22 | $2.28 | $2.20 | $2.23 | $2.23 | 109,931,150 |
| 2022-03-24 | $2.24 | $2.29 | $2.23 | $2.24 | $2.24 | 123,818,320 |
| 2022-03-23 | $2.23 | $2.26 | $2.18 | $2.23 | $2.23 | 139,376,750 |
| 2022-03-22 | $2.16 | $2.24 | $2.15 | $2.24 | $2.24 | 132,584,460 |
| 2022-03-21 | $2.11 | $2.19 | $2.10 | $2.17 | $2.17 | 133,755,390 |
| 2022-03-18 | $2.03 | $2.12 | $2.03 | $2.12 | $2.12 | 132,179,030 |
| 2022-03-17 | $1.99 | $2.04 | $1.95 | $2.02 | $2.02 | 118,693,530 |
| 2022-03-16 | $1.95 | $1.99 | $1.89 | $1.97 | $1.97 | 149,803,430 |
| 2022-03-15 | $2.07 | $2.08 | $1.92 | $1.93 | $1.93 | 204,360,530 |
| 2022-03-14 | $2.14 | $2.22 | $2.10 | $2.10 | $2.10 | 113,566,900 |
| 2022-03-11 | $2.18 | $2.23 | $2.13 | $2.18 | $2.18 | 187,826,890 |
| 2022-03-10 | $2.16 | $2.22 | $2.10 | $2.19 | $2.19 | 186,423,600 |
| 2022-03-09 | $2.13 | $2.22 | $2.08 | $2.20 | $2.20 | 169,962,760 |
| 2022-03-08 | $2.22 | $2.25 | $2.13 | $2.13 | $2.13 | 122,384,260 |
| 2022-03-07 | $2.33 | $2.35 | $2.24 | $2.26 | $2.26 | 123,677,660 |
| 2022-03-04 | $2.23 | $2.32 | $2.20 | $2.26 | $2.26 | 125,880,800 |
| 2022-03-03 | $2.21 | $2.27 | $2.21 | $2.25 | $2.25 | 145,457,560 |
| 2022-03-02 | $2.17 | $2.20 | $2.16 | $2.20 | $2.20 | 126,427,880 |
| 2022-03-01 | $2.11 | $2.16 | $2.09 | $2.15 | $2.15 | 114,595,000 |
| 2022-02-28 | $2.05 | $2.10 | $2.04 | $2.10 | $2.10 | 94,639,730 |
| 2022-02-25 | $2.09 | $2.14 | $2.01 | $2.06 | $2.06 | 172,318,300 |
| 2022-02-24 | $2.11 | $2.14 | $2.07 | $2.10 | $2.10 | 118,017,300 |
| 2022-02-23 | $2.15 | $2.15 | $2.09 | $2.13 | $2.13 | 118,978,960 |
| 2022-02-22 | $2.15 | $2.18 | $2.11 | $2.16 | $2.16 | 139,040,060 |
| 2022-02-21 | $2.11 | $2.16 | $2.10 | $2.15 | $2.15 | 147,260,360 |
| 2022-02-18 | $2.04 | $2.12 | $2.03 | $2.10 | $2.10 | 107,101,600 |
| 2022-02-17 | $2.01 | $2.04 | $1.99 | $2.03 | $2.03 | 98,736,700 |
| 2022-02-16 | $2.00 | $2.02 | $1.98 | $2.02 | $2.02 | 85,182,500 |
| 2022-02-15 | $2.01 | $2.01 | $1.98 | $1.99 | $1.99 | 84,628,450 |
| 2022-02-14 | $2.05 | $2.08 | $2.02 | $2.03 | $2.03 | 112,288,920 |
| 2022-02-11 | $2.03 | $2.09 | $2.01 | $2.05 | $2.05 | 118,565,940 |
| 2022-02-10 | $1.94 | $2.03 | $1.93 | $2.03 | $2.03 | 131,618,640 |
| 2022-02-09 | $1.97 | $2.02 | $1.91 | $1.99 | $1.99 | 111,597,330 |
| 2022-02-08 | $1.92 | $1.99 | $1.92 | $1.99 | $1.99 | 113,531,130 |
| 2022-02-07 | $1.83 | $1.89 | $1.83 | $1.88 | $1.88 | 94,801,600 |
| 2022-02-04 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2022-02-03 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2022-02-02 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2022-02-01 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2022-01-28 | $1.86 | $1.87 | $1.78 | $1.80 | $1.80 | 95,126,870 |
| 2022-01-27 | $1.88 | $1.91 | $1.86 | $1.86 | $1.86 | 84,573,550 |
| 2022-01-26 | $1.87 | $1.89 | $1.84 | $1.88 | $1.88 | 73,807,500 |
| 2022-01-25 | $1.95 | $1.96 | $1.87 | $1.88 | $1.88 | 100,227,830 |
| 2022-01-24 | $1.97 | $1.98 | $1.93 | $1.97 | $1.97 | 88,044,910 |
| 2022-01-21 | $1.95 | $1.99 | $1.94 | $1.98 | $1.98 | 107,487,890 |
| 2022-01-20 | $1.94 | $1.95 | $1.91 | $1.94 | $1.94 | 101,493,070 |
| 2022-01-19 | $1.96 | $1.99 | $1.94 | $1.95 | $1.95 | 124,583,500 |
| 2022-01-18 | $1.90 | $1.95 | $1.88 | $1.94 | $1.94 | 110,577,460 |
| 2022-01-17 | $1.89 | $1.90 | $1.87 | $1.89 | $1.89 | 74,076,150 |
| 2022-01-14 | $1.91 | $1.92 | $1.83 | $1.88 | $1.88 | 123,844,000 |
| 2022-01-13 | $1.92 | $1.98 | $1.92 | $1.94 | $1.94 | 149,722,310 |
| 2022-01-12 | $1.91 | $1.92 | $1.89 | $1.92 | $1.92 | 85,899,890 |
| 2022-01-11 | $1.92 | $1.93 | $1.90 | $1.91 | $1.91 | 100,421,490 |
| 2022-01-10 | $1.91 | $1.94 | $1.90 | $1.94 | $1.94 | 122,600,530 |
| 2022-01-07 | $1.89 | $1.93 | $1.89 | $1.90 | $1.90 | 98,783,790 |
| 2022-01-06 | $1.89 | $1.92 | $1.88 | $1.90 | $1.90 | 110,431,400 |
| 2022-01-05 | $1.91 | $1.92 | $1.88 | $1.90 | $1.90 | 95,715,950 |
| 2022-01-04 | $1.95 | $1.97 | $1.92 | $1.93 | $1.93 | 178,978,400 |
| 2022-01-03 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2021-12-31 | $1.90 | $1.91 | $1.89 | $1.90 | $1.90 | 108,857,400 |
| 2021-12-30 | $1.92 | $1.92 | $1.89 | $1.91 | $1.91 | 95,175,300 |
| 2021-12-29 | $1.93 | $1.95 | $1.91 | $1.92 | $1.92 | 87,662,100 |
| 2021-12-28 | $2.00 | $2.00 | $1.92 | $1.94 | $1.94 | 261,933,100 |
| 2021-12-27 | $1.98 | $2.03 | $1.98 | $2.00 | $2.00 | 135,105,800 |
| 2021-12-24 | $2.10 | $2.11 | $2.06 | $2.06 | $1.98 | 111,564,420 |
| 2021-12-23 | $2.06 | $2.12 | $2.04 | $2.11 | $2.03 | 130,926,590 |
| 2021-12-22 | $2.05 | $2.07 | $2.02 | $2.06 | $1.98 | 90,152,810 |
| 2021-12-21 | $2.02 | $2.06 | $2.00 | $2.05 | $1.97 | 134,076,140 |
| 2021-12-20 | $2.06 | $2.08 | $2.01 | $2.02 | $1.94 | 113,864,140 |
| 2021-12-17 | $2.15 | $2.16 | $2.06 | $2.07 | $1.99 | 277,974,280 |
| 2021-12-16 | $2.00 | $2.12 | $1.99 | $2.12 | $2.04 | 285,024,440 |
| 2021-12-15 | $1.95 | $2.00 | $1.95 | $1.98 | $1.90 | 133,176,110 |
| 2021-12-14 | $1.99 | $1.99 | $1.95 | $1.95 | $1.88 | 110,720,110 |
| 2021-12-13 | $1.97 | $2.01 | $1.97 | $2.00 | $1.92 | 148,799,910 |
| 2021-12-10 | $1.99 | $1.99 | $1.96 | $1.96 | $1.89 | 101,578,510 |
| 2021-12-09 | $2.00 | $2.02 | $1.98 | $1.99 | $1.91 | 131,005,040 |
| 2021-12-08 | $2.01 | $2.02 | $1.98 | $2.00 | $1.92 | 124,456,700 |
| 2021-12-07 | $2.01 | $2.02 | $1.97 | $2.01 | $1.94 | 118,104,000 |
| 2021-12-06 | $2.01 | $2.05 | $1.99 | $1.99 | $1.92 | 167,120,480 |
| 2021-12-03 | $2.02 | $2.02 | $2.02 | $2.02 | $1.94 | 213,481,340 |
| 2021-12-02 | $1.94 | $1.94 | $1.94 | $1.94 | $1.86 | 126,092,260 |
| 2021-12-01 | $1.85 | $1.92 | $1.84 | $1.92 | $1.84 | 146,932,110 |
| 2021-11-30 | $1.85 | $1.88 | $1.84 | $1.85 | $1.78 | 106,338,990 |
| 2021-11-29 | $1.84 | $1.85 | $1.80 | $1.85 | $1.78 | 112,389,420 |
| 2021-11-26 | $1.88 | $1.90 | $1.85 | $1.87 | $1.79 | 127,552,020 |
| 2021-11-25 | $1.94 | $1.95 | $1.90 | $1.91 | $1.83 | 129,631,190 |
| 2021-11-24 | $1.91 | $1.94 | $1.90 | $1.94 | $1.86 | 205,811,890 |
| 2021-11-23 | $1.87 | $1.91 | $1.85 | $1.89 | $1.82 | 143,911,800 |
| 2021-11-22 | $1.87 | $1.89 | $1.85 | $1.87 | $1.79 | 131,636,360 |
| 2021-11-19 | $1.79 | $1.85 | $1.78 | $1.85 | $1.78 | 190,095,570 |
| 2021-11-18 | $1.81 | $1.84 | $1.80 | $1.81 | $1.74 | 200,432,710 |
| 2021-11-17 | $1.77 | $1.79 | $1.76 | $1.78 | $1.71 | 133,221,640 |
| 2021-11-16 | $1.79 | $1.80 | $1.76 | $1.77 | $1.70 | 122,458,690 |
| 2021-11-15 | $1.80 | $1.81 | $1.79 | $1.79 | $1.73 | 113,852,830 |
| 2021-11-12 | $1.83 | $1.84 | $1.82 | $1.82 | $1.75 | 110,436,800 |
| 2021-11-11 | $1.83 | $1.85 | $1.82 | $1.85 | $1.78 | 141,700,680 |
| 2021-11-10 | $1.85 | $1.85 | $1.79 | $1.83 | $1.76 | 163,035,470 |
| 2021-11-09 | $1.88 | $1.89 | $1.85 | $1.87 | $1.80 | 123,912,100 |
| 2021-11-08 | $1.89 | $1.92 | $1.89 | $1.89 | $1.82 | 110,903,000 |
| 2021-11-05 | $1.97 | $1.97 | $1.97 | $1.97 | $1.90 | 201,850,900 |
| 2021-11-04 | $1.96 | $1.97 | $1.93 | $1.97 | $1.90 | 157,853,100 |
| 2021-11-03 | $1.93 | $2.01 | $1.91 | $2.00 | $1.92 | 231,166,250 |
| 2021-11-02 | $1.99 | $2.00 | $1.87 | $1.92 | $1.84 | 198,907,500 |
| 2021-11-01 | $1.93 | $2.00 | $1.92 | $1.98 | $1.90 | 176,557,790 |
| 2021-10-29 | $1.96 | $1.98 | $1.93 | $1.95 | $1.87 | 165,265,590 |
| 2021-10-28 | $2.03 | $2.11 | $1.93 | $1.96 | $1.89 | 341,700,170 |
| 2021-10-27 | $2.15 | $2.17 | $2.10 | $2.11 | $2.03 | 165,645,200 |
| 2021-10-26 | $2.19 | $2.24 | $2.16 | $2.20 | $2.12 | 138,994,170 |
| 2021-10-25 | $2.15 | $2.22 | $2.11 | $2.19 | $2.11 | 163,694,700 |
| 2021-10-22 | $2.22 | $2.29 | $2.13 | $2.15 | $2.06 | 212,588,300 |
| 2021-10-21 | $2.15 | $2.32 | $2.15 | $2.27 | $2.18 | 240,938,260 |
| 2021-10-20 | $2.13 | $2.19 | $2.13 | $2.18 | $2.10 | 255,740,400 |
| 2021-10-19 | $2.39 | $2.44 | $2.33 | $2.37 | $2.28 | 205,326,290 |
| 2021-10-18 | $2.23 | $2.37 | $2.22 | $2.37 | $2.28 | 247,002,970 |
| 2021-10-15 | $2.14 | $2.24 | $2.12 | $2.23 | $2.14 | 239,418,150 |
| 2021-10-14 | $2.10 | $2.17 | $2.07 | $2.14 | $2.05 | 224,828,690 |
| 2021-10-13 | $2.25 | $2.26 | $2.09 | $2.15 | $2.06 | 282,049,500 |
| 2021-10-12 | $2.32 | $2.39 | $2.22 | $2.27 | $2.18 | 216,235,600 |
| 2021-10-11 | $2.26 | $2.32 | $2.20 | $2.31 | $2.22 | 199,853,500 |
| 2021-10-08 | $2.38 | $2.39 | $2.19 | $2.23 | $2.14 | 217,817,640 |
| 2021-10-07 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2021-10-06 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2021-09-30 | $2.22 | $2.33 | $2.21 | $2.33 | $2.24 | 170,027,830 |
| 2021-09-29 | $2.37 | $2.42 | $2.22 | $2.23 | $2.15 | 207,786,220 |
| 2021-09-28 | $2.27 | $2.37 | $2.27 | $2.35 | $2.26 | 229,847,420 |
| 2021-09-27 | $2.35 | $2.37 | $2.22 | $2.27 | $2.18 | 219,991,360 |
| 2021-09-24 | $2.46 | $2.49 | $2.34 | $2.34 | $2.25 | 278,401,790 |
| 2021-09-23 | $2.63 | $2.67 | $2.46 | $2.52 | $2.42 | 226,146,660 |
| 2021-09-22 | $2.42 | $2.58 | $2.41 | $2.57 | $2.47 | 171,139,560 |
| 2021-09-21 | $2.43 | $2.43 | $2.43 | $2.43 | $2.33 | 0 |
| 2021-09-20 | $2.43 | $2.43 | $2.43 | $2.43 | $2.33 | 0 |
| 2021-09-17 | $2.52 | $2.64 | $2.38 | $2.43 | $2.33 | 211,759,090 |
| 2021-09-16 | $2.68 | $2.72 | $2.58 | $2.60 | $2.50 | 190,537,050 |
| 2021-09-15 | $2.56 | $2.64 | $2.51 | $2.58 | $2.48 | 165,211,200 |
| 2021-09-14 | $2.57 | $2.66 | $2.53 | $2.57 | $2.47 | 191,616,290 |
| 2021-09-13 | $2.52 | $2.68 | $2.52 | $2.64 | $2.54 | 245,056,860 |
| 2021-09-10 | $2.59 | $2.62 | $2.51 | $2.52 | $2.42 | 258,654,140 |
| 2021-09-09 | $2.49 | $2.67 | $2.43 | $2.64 | $2.53 | 185,273,980 |
| 2021-09-08 | $2.39 | $2.51 | $2.36 | $2.47 | $2.38 | 159,248,400 |
| 2021-09-07 | $2.29 | $2.42 | $2.28 | $2.41 | $2.31 | 147,845,160 |
| 2021-09-06 | $2.26 | $2.31 | $2.22 | $2.27 | $2.18 | 130,056,050 |
| 2021-09-03 | $2.27 | $2.29 | $2.06 | $2.22 | $2.13 | 132,872,500 |
| 2021-09-02 | $2.16 | $2.30 | $2.15 | $2.29 | $2.20 | 153,796,150 |
| 2021-09-01 | $2.27 | $2.32 | $2.15 | $2.18 | $2.10 | 157,352,530 |
| 2021-08-31 | $2.16 | $2.28 | $2.11 | $2.26 | $2.17 | 123,496,250 |
| 2021-08-30 | $2.08 | $2.15 | $2.06 | $2.15 | $2.06 | 113,491,930 |
| 2021-08-27 | $2.02 | $2.09 | $1.99 | $2.08 | $2.00 | 110,322,280 |
| 2021-08-26 | $2.00 | $2.10 | $2.00 | $2.07 | $1.99 | 110,509,150 |
| 2021-08-25 | $1.92 | $2.01 | $1.92 | $2.00 | $1.93 | 88,184,700 |
| 2021-08-24 | $1.95 | $1.96 | $1.91 | $1.93 | $1.85 | 90,635,600 |
| 2021-08-23 | $1.88 | $1.91 | $1.88 | $1.91 | $1.83 | 102,607,100 |
| 2021-08-20 | $1.85 | $1.86 | $1.81 | $1.84 | $1.76 | 73,513,500 |
| 2021-08-19 | $1.87 | $1.88 | $1.83 | $1.86 | $1.78 | 92,532,200 |
| 2021-08-18 | $1.89 | $1.92 | $1.86 | $1.89 | $1.82 | 58,447,100 |
| 2021-08-17 | $1.94 | $1.96 | $1.88 | $1.89 | $1.81 | 137,613,630 |
| 2021-08-16 | $1.97 | $1.98 | $1.93 | $1.94 | $1.87 | 99,018,430 |
| 2021-08-13 | $1.92 | $1.96 | $1.91 | $1.94 | $1.87 | 71,369,500 |
| 2021-08-12 | $1.89 | $1.94 | $1.86 | $1.92 | $1.85 | 106,535,980 |
| 2021-08-11 | $1.82 | $1.90 | $1.81 | $1.90 | $1.83 | 104,236,340 |
| 2021-08-10 | $1.79 | $1.83 | $1.78 | $1.81 | $1.74 | 62,230,400 |
| 2021-08-09 | $1.81 | $1.82 | $1.77 | $1.80 | $1.73 | 66,689,400 |
| 2021-08-06 | $1.71 | $1.85 | $1.71 | $1.80 | $1.73 | 85,700,200 |
| 2021-08-05 | $1.70 | $1.75 | $1.70 | $1.71 | $1.65 | 98,321,200 |
| 2021-08-04 | $1.65 | $1.70 | $1.64 | $1.70 | $1.63 | 92,136,610 |
| 2021-08-03 | $1.67 | $1.69 | $1.62 | $1.63 | $1.57 | 66,698,110 |
| 2021-08-02 | $1.66 | $1.69 | $1.64 | $1.68 | $1.62 | 116,327,100 |
| 2021-07-30 | $1.71 | $1.75 | $1.70 | $1.74 | $1.67 | 113,872,000 |
| 2021-07-29 | $1.71 | $1.71 | $1.66 | $1.69 | $1.63 | 95,653,800 |
| 2021-07-28 | $1.67 | $1.71 | $1.62 | $1.67 | $1.60 | 79,568,400 |
| 2021-07-27 | $1.74 | $1.78 | $1.68 | $1.69 | $1.62 | 97,764,600 |
| 2021-07-26 | $1.75 | $1.77 | $1.70 | $1.74 | $1.67 | 85,319,100 |
| 2021-07-23 | $1.73 | $1.81 | $1.73 | $1.75 | $1.69 | 114,144,120 |
| 2021-07-22 | $1.71 | $1.74 | $1.70 | $1.73 | $1.66 | 83,725,120 |
| 2021-07-21 | $1.73 | $1.74 | $1.69 | $1.72 | $1.65 | 85,065,800 |
| 2021-07-20 | $1.68 | $1.73 | $1.65 | $1.73 | $1.66 | 77,277,000 |
| 2021-07-19 | $1.73 | $1.75 | $1.70 | $1.71 | $1.64 | 79,131,500 |
| 2021-07-16 | $1.67 | $1.73 | $1.66 | $1.71 | $1.64 | 104,907,700 |
| 2021-07-15 | $1.66 | $1.67 | $1.63 | $1.67 | $1.60 | 96,662,300 |
| 2021-07-14 | $1.65 | $1.71 | $1.64 | $1.66 | $1.60 | 95,113,200 |
| 2021-07-13 | $1.60 | $1.66 | $1.59 | $1.66 | $1.59 | 111,083,900 |
| 2021-07-12 | $1.58 | $1.61 | $1.58 | $1.59 | $1.53 | 77,314,800 |
| 2021-07-09 | $1.54 | $1.58 | $1.54 | $1.58 | $1.52 | 99,463,700 |
| 2021-07-08 | $1.61 | $1.61 | $1.54 | $1.54 | $1.48 | 98,558,400 |
| 2021-07-07 | $1.61 | $1.62 | $1.59 | $1.61 | $1.55 | 69,276,300 |
| 2021-07-06 | $1.64 | $1.64 | $1.62 | $1.63 | $1.57 | 60,100,700 |
| 2021-07-05 | $1.61 | $1.63 | $1.60 | $1.63 | $1.57 | 72,936,600 |
| 2021-07-02 | $1.59 | $1.61 | $1.59 | $1.59 | $1.53 | 54,681,300 |
| 2021-07-01 | $1.63 | $1.64 | $1.60 | $1.61 | $1.54 | 69,521,800 |
| 2021-06-30 | $1.62 | $1.65 | $1.62 | $1.64 | $1.57 | 68,377,500 |
| 2021-06-29 | $1.64 | $1.65 | $1.62 | $1.62 | $1.56 | 91,207,300 |
| 2021-06-28 | $1.69 | $1.70 | $1.64 | $1.66 | $1.59 | 146,432,800 |
| 2021-06-25 | $1.71 | $1.76 | $1.71 | $1.75 | $1.69 | 72,816,500 |
| 2021-06-24 | $1.68 | $1.73 | $1.66 | $1.69 | $1.63 | 71,662,400 |
| 2021-06-23 | $1.63 | $1.69 | $1.62 | $1.69 | $1.62 | 95,358,940 |
| 2021-06-22 | $1.60 | $1.63 | $1.60 | $1.63 | $1.57 | 71,198,700 |
| 2021-06-21 | $1.62 | $1.62 | $1.59 | $1.61 | $1.55 | 70,441,900 |
| 2021-06-18 | $1.67 | $1.67 | $1.62 | $1.64 | $1.57 | 84,731,340 |
| 2021-06-17 | $1.65 | $1.70 | $1.63 | $1.67 | $1.61 | 87,023,200 |
| 2021-06-16 | $1.67 | $1.71 | $1.65 | $1.66 | $1.60 | 89,851,600 |
| 2021-06-15 | $1.69 | $1.72 | $1.64 | $1.67 | $1.61 | 69,158,000 |
| 2021-06-14 | $1.68 | $1.68 | $1.68 | $1.68 | $1.61 | 0 |
| 2021-06-11 | $1.68 | $1.70 | $1.67 | $1.68 | $1.61 | 74,517,000 |
| 2021-06-10 | $1.68 | $1.69 | $1.66 | $1.67 | $1.60 | 78,854,400 |
| 2021-06-09 | $1.62 | $1.71 | $1.61 | $1.68 | $1.62 | 103,371,900 |
| 2021-06-08 | $1.62 | $1.63 | $1.60 | $1.61 | $1.55 | 50,543,200 |
| 2021-06-07 | $1.59 | $1.65 | $1.59 | $1.62 | $1.56 | 77,622,440 |
| 2021-06-04 | $1.59 | $1.61 | $1.56 | $1.60 | $1.54 | 95,463,600 |
| 2021-06-03 | $1.61 | $1.65 | $1.61 | $1.64 | $1.57 | 102,886,800 |
| 2021-06-02 | $1.59 | $1.62 | $1.58 | $1.60 | $1.54 | 108,438,200 |
| 2021-06-01 | $1.54 | $1.60 | $1.51 | $1.60 | $1.53 | 113,377,240 |
| 2021-05-31 | $1.54 | $1.55 | $1.52 | $1.54 | $1.48 | 66,228,000 |
| 2021-05-28 | $1.56 | $1.57 | $1.52 | $1.53 | $1.47 | 67,185,800 |
| 2021-05-27 | $1.53 | $1.56 | $1.52 | $1.55 | $1.49 | 80,145,300 |
| 2021-05-26 | $1.51 | $1.54 | $1.50 | $1.52 | $1.46 | 74,203,800 |
| 2021-05-25 | $1.50 | $1.53 | $1.47 | $1.52 | $1.46 | 94,138,900 |
| 2021-05-24 | $1.49 | $1.52 | $1.48 | $1.49 | $1.44 | 73,119,400 |
| 2021-05-21 | $1.46 | $1.51 | $1.46 | $1.50 | $1.44 | 116,020,000 |
| 2021-05-20 | $1.47 | $1.48 | $1.44 | $1.47 | $1.42 | 114,806,900 |
| 2021-05-19 | $1.55 | $1.56 | $1.52 | $1.53 | $1.47 | 88,125,800 |
| 2021-05-18 | $1.57 | $1.58 | $1.56 | $1.57 | $1.51 | 87,427,000 |
| 2021-05-17 | $1.55 | $1.58 | $1.54 | $1.56 | $1.50 | 103,933,300 |
| 2021-05-14 | $1.57 | $1.60 | $1.54 | $1.56 | $1.50 | 82,555,700 |
| 2021-05-13 | $1.63 | $1.64 | $1.57 | $1.58 | $1.52 | 101,283,000 |
| 2021-05-12 | $1.63 | $1.69 | $1.63 | $1.66 | $1.60 | 120,688,900 |
| 2021-05-11 | $1.65 | $1.67 | $1.58 | $1.64 | $1.58 | 155,226,500 |
| 2021-05-10 | $1.63 | $1.72 | $1.63 | $1.71 | $1.64 | 109,143,500 |
| 2021-05-07 | $1.54 | $1.63 | $1.54 | $1.61 | $1.55 | 77,486,350 |
| 2021-05-06 | $1.48 | $1.55 | $1.48 | $1.54 | $1.48 | 77,987,600 |
| 2021-05-05 | $1.46 | $1.46 | $1.46 | $1.46 | $1.41 | 0 |
| 2021-05-04 | $1.46 | $1.46 | $1.46 | $1.46 | $1.41 | 0 |
| 2021-04-30 | $1.50 | $1.50 | $1.45 | $1.46 | $1.41 | 66,466,600 |
| 2021-04-29 | $1.49 | $1.51 | $1.47 | $1.51 | $1.45 | 75,817,200 |
| 2021-04-28 | $1.44 | $1.50 | $1.43 | $1.49 | $1.44 | 106,906,700 |
| 2021-04-27 | $1.46 | $1.47 | $1.42 | $1.45 | $1.39 | 58,229,900 |
| 2021-04-26 | $1.45 | $1.48 | $1.44 | $1.47 | $1.41 | 91,650,100 |
| 2021-04-23 | $1.45 | $1.45 | $1.42 | $1.44 | $1.38 | 61,954,700 |
| 2021-04-22 | $1.45 | $1.48 | $1.45 | $1.46 | $1.40 | 71,655,800 |
| 2021-04-21 | $1.44 | $1.45 | $1.42 | $1.44 | $1.39 | 57,115,500 |
| 2021-04-20 | $1.44 | $1.46 | $1.44 | $1.45 | $1.39 | 72,284,900 |
| 2021-04-19 | $1.44 | $1.48 | $1.44 | $1.46 | $1.40 | 69,487,000 |
| 2021-04-16 | $1.40 | $1.45 | $1.39 | $1.44 | $1.38 | 90,397,900 |
| 2021-04-15 | $1.38 | $1.40 | $1.37 | $1.40 | $1.34 | 78,926,500 |
| 2021-04-14 | $1.37 | $1.39 | $1.36 | $1.38 | $1.33 | 59,695,600 |
| 2021-04-13 | $1.40 | $1.40 | $1.36 | $1.37 | $1.32 | 56,021,300 |
| 2021-04-12 | $1.41 | $1.43 | $1.40 | $1.40 | $1.35 | 69,647,300 |
| 2021-04-09 | $1.38 | $1.42 | $1.37 | $1.41 | $1.36 | 93,019,300 |
| 2021-04-08 | $1.39 | $1.41 | $1.37 | $1.39 | $1.33 | 111,421,200 |
| 2021-04-07 | $1.36 | $1.39 | $1.35 | $1.38 | $1.33 | 77,904,200 |
| 2021-04-06 | $1.35 | $1.37 | $1.35 | $1.36 | $1.31 | 75,076,000 |
| 2021-04-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.30 | 0 |
| 2021-04-02 | $1.36 | $1.36 | $1.34 | $1.35 | $1.30 | 58,587,300 |
| 2021-04-01 | $1.36 | $1.37 | $1.33 | $1.36 | $1.31 | 69,897,100 |
| 2021-03-31 | $1.35 | $1.37 | $1.35 | $1.36 | $1.30 | 49,510,900 |
| 2021-03-30 | $1.37 | $1.37 | $1.34 | $1.36 | $1.31 | 73,246,000 |
| 2021-03-29 | $1.34 | $1.40 | $1.34 | $1.38 | $1.33 | 76,112,600 |
| 2021-03-26 | $1.32 | $1.32 | $1.28 | $1.32 | $1.27 | 51,915,320 |
| 2021-03-25 | $1.28 | $1.33 | $1.28 | $1.32 | $1.27 | 57,064,320 |
| 2021-03-24 | $1.30 | $1.31 | $1.28 | $1.29 | $1.24 | 59,893,110 |
| 2021-03-23 | $1.37 | $1.37 | $1.31 | $1.32 | $1.27 | 66,598,700 |
| 2021-03-22 | $1.35 | $1.38 | $1.35 | $1.37 | $1.32 | 69,061,600 |
| 2021-03-19 | $1.36 | $1.40 | $1.35 | $1.36 | $1.31 | 68,509,000 |
| 2021-03-18 | $1.39 | $1.39 | $1.37 | $1.38 | $1.32 | 66,929,590 |
| 2021-03-17 | $1.38 | $1.39 | $1.35 | $1.39 | $1.34 | 88,303,400 |
| 2021-03-16 | $1.40 | $1.41 | $1.36 | $1.39 | $1.33 | 70,758,500 |
| 2021-03-15 | $1.38 | $1.42 | $1.37 | $1.42 | $1.37 | 100,165,410 |
| 2021-03-12 | $1.37 | $1.42 | $1.35 | $1.39 | $1.34 | 98,020,400 |
| 2021-03-11 | $1.34 | $1.38 | $1.33 | $1.37 | $1.32 | 72,845,100 |
| 2021-03-10 | $1.32 | $1.35 | $1.32 | $1.34 | $1.29 | 57,859,100 |
| 2021-03-09 | $1.33 | $1.36 | $1.29 | $1.33 | $1.27 | 66,605,590 |
| 2021-03-08 | $1.36 | $1.38 | $1.34 | $1.34 | $1.29 | 67,379,500 |
| 2021-03-05 | $1.36 | $1.37 | $1.34 | $1.35 | $1.30 | 57,824,500 |
| 2021-03-04 | $1.37 | $1.39 | $1.36 | $1.38 | $1.33 | 86,249,400 |
| 2021-03-03 | $1.33 | $1.41 | $1.31 | $1.40 | $1.35 | 83,964,200 |
| 2021-03-02 | $1.31 | $1.36 | $1.31 | $1.33 | $1.28 | 59,246,400 |
| 2021-03-01 | $1.28 | $1.31 | $1.28 | $1.31 | $1.26 | 47,840,000 |
| 2021-02-26 | $1.30 | $1.31 | $1.27 | $1.28 | $1.23 | 58,897,700 |
| 2021-02-25 | $1.34 | $1.36 | $1.32 | $1.33 | $1.27 | 62,578,420 |
| 2021-02-24 | $1.33 | $1.36 | $1.30 | $1.32 | $1.27 | 75,561,290 |
| 2021-02-23 | $1.36 | $1.37 | $1.33 | $1.33 | $1.28 | 90,345,200 |
| 2021-02-22 | $1.36 | $1.45 | $1.35 | $1.39 | $1.33 | 105,243,400 |
| 2021-02-19 | $1.30 | $1.36 | $1.29 | $1.36 | $1.30 | 85,096,100 |
| 2021-02-18 | $1.25 | $1.32 | $1.25 | $1.32 | $1.27 | 88,358,000 |
| 2021-02-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.18 | 0 |
| 2021-02-16 | $1.23 | $1.23 | $1.23 | $1.23 | $1.18 | 0 |
| 2021-02-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.18 | 0 |
| 2021-02-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.18 | 0 |
| 2021-02-11 | $1.23 | $1.23 | $1.23 | $1.23 | $1.18 | 0 |
| 2021-02-10 | $1.24 | $1.24 | $1.22 | $1.23 | $1.18 | 40,053,700 |
| 2021-02-09 | $1.21 | $1.24 | $1.20 | $1.24 | $1.19 | 47,546,300 |
| 2021-02-08 | $1.17 | $1.21 | $1.17 | $1.21 | $1.16 | 42,722,700 |
| 2021-02-05 | $1.22 | $1.23 | $1.18 | $1.18 | $1.13 | 46,072,800 |
| 2021-02-04 | $1.21 | $1.25 | $1.20 | $1.22 | $1.18 | 55,405,700 |
| 2021-02-03 | $1.22 | $1.24 | $1.21 | $1.22 | $1.17 | 50,911,200 |
| 2021-02-02 | $1.25 | $1.25 | $1.21 | $1.23 | $1.18 | 66,843,540 |
| 2021-02-01 | $1.22 | $1.25 | $1.20 | $1.25 | $1.20 | 46,896,200 |
| 2021-01-29 | $1.25 | $1.26 | $1.20 | $1.22 | $1.17 | 51,021,900 |
| 2021-01-28 | $1.27 | $1.28 | $1.25 | $1.25 | $1.20 | 48,637,700 |
| 2021-01-27 | $1.29 | $1.32 | $1.28 | $1.29 | $1.24 | 69,023,600 |
| 2021-01-26 | $1.27 | $1.31 | $1.27 | $1.29 | $1.24 | 97,627,500 |
| 2021-01-25 | $1.28 | $1.28 | $1.26 | $1.27 | $1.22 | 74,909,900 |
| 2021-01-22 | $1.31 | $1.31 | $1.28 | $1.29 | $1.24 | 67,362,100 |
| 2021-01-21 | $1.27 | $1.32 | $1.27 | $1.32 | $1.26 | 120,942,500 |
| 2021-01-20 | $1.28 | $1.29 | $1.26 | $1.28 | $1.23 | 69,431,300 |
| 2021-01-19 | $1.28 | $1.31 | $1.27 | $1.28 | $1.23 | 98,695,100 |
| 2021-01-18 | $1.25 | $1.29 | $1.25 | $1.28 | $1.23 | 103,745,900 |
| 2021-01-15 | $1.24 | $1.26 | $1.24 | $1.26 | $1.21 | 119,157,900 |
| 2021-01-14 | $1.25 | $1.26 | $1.23 | $1.23 | $1.18 | 83,065,500 |
| 2021-01-13 | $1.26 | $1.28 | $1.24 | $1.26 | $1.22 | 110,624,700 |
| 2021-01-12 | $1.24 | $1.27 | $1.24 | $1.27 | $1.22 | 93,006,700 |
| 2021-01-11 | $1.30 | $1.30 | $1.25 | $1.25 | $1.20 | 110,265,000 |
| 2021-01-08 | $1.32 | $1.33 | $1.29 | $1.31 | $1.26 | 119,296,000 |
| 2021-01-07 | $1.30 | $1.34 | $1.29 | $1.32 | $1.27 | 199,107,100 |
| 2021-01-06 | $1.31 | $1.33 | $1.28 | $1.29 | $1.24 | 111,921,700 |
| 2021-01-05 | $1.35 | $1.35 | $1.28 | $1.31 | $1.26 | 130,553,700 |
| 2021-01-04 | $1.30 | $1.35 | $1.29 | $1.34 | $1.29 | 105,910,100 |
| 2021-01-01 | $1.31 | $1.31 | $1.31 | $1.31 | $1.26 | 0 |
| 2020-12-31 | $1.32 | $1.33 | $1.30 | $1.31 | $1.26 | 83,999,100 |
| 2020-12-30 | $1.28 | $1.35 | $1.28 | $1.32 | $1.27 | 89,242,200 |
| 2020-12-29 | $1.35 | $1.35 | $1.29 | $1.29 | $1.24 | 78,806,300 |
| 2020-12-28 | $1.34 | $1.37 | $1.33 | $1.35 | $1.30 | 88,107,900 |
| 2020-12-25 | $1.29 | $1.35 | $1.28 | $1.33 | $1.28 | 106,955,700 |
| 2020-12-24 | $1.29 | $1.31 | $1.26 | $1.30 | $1.25 | 80,182,900 |
| 2020-12-23 | $1.24 | $1.30 | $1.24 | $1.28 | $1.23 | 86,340,200 |
| 2020-12-22 | $1.30 | $1.32 | $1.25 | $1.25 | $1.20 | 93,686,400 |
| 2020-12-21 | $1.32 | $1.33 | $1.29 | $1.32 | $1.27 | 120,799,900 |
| 2020-12-18 | $1.26 | $1.32 | $1.26 | $1.31 | $1.26 | 167,108,900 |
| 2020-12-17 | $1.19 | $1.24 | $1.18 | $1.24 | $1.19 | 128,532,100 |
| 2020-12-16 | $1.21 | $1.22 | $1.19 | $1.20 | $1.15 | 85,099,100 |
| 2020-12-15 | $1.21 | $1.21 | $1.19 | $1.21 | $1.16 | 81,215,500 |
| 2020-12-14 | $1.25 | $1.27 | $1.20 | $1.21 | $1.16 | 102,453,800 |
| 2020-12-11 | $1.30 | $1.32 | $1.27 | $1.29 | $1.24 | 103,868,500 |
| 2020-12-10 | $1.29 | $1.30 | $1.28 | $1.28 | $1.23 | 89,515,900 |
| 2020-12-09 | $1.26 | $1.31 | $1.26 | $1.29 | $1.24 | 140,170,800 |
| 2020-12-08 | $1.26 | $1.27 | $1.25 | $1.26 | $1.21 | 66,112,100 |
| 2020-12-07 | $1.27 | $1.29 | $1.26 | $1.26 | $1.21 | 65,523,100 |
| 2020-12-04 | $1.27 | $1.28 | $1.25 | $1.27 | $1.22 | 110,300,700 |
| 2020-12-03 | $1.32 | $1.32 | $1.28 | $1.28 | $1.23 | 84,706,100 |
| 2020-12-02 | $1.31 | $1.34 | $1.30 | $1.33 | $1.28 | 94,503,400 |
| 2020-12-01 | $1.29 | $1.32 | $1.29 | $1.31 | $1.26 | 77,749,000 |
| 2020-11-30 | $1.29 | $1.33 | $1.29 | $1.30 | $1.25 | 97,299,700 |
| 2020-11-27 | $1.29 | $1.30 | $1.26 | $1.30 | $1.25 | 88,355,900 |
| 2020-11-26 | $1.28 | $1.30 | $1.28 | $1.29 | $1.24 | 78,393,800 |
| 2020-11-25 | $1.32 | $1.34 | $1.29 | $1.29 | $1.24 | 112,606,400 |
| 2020-11-24 | $1.31 | $1.32 | $1.28 | $1.31 | $1.26 | 150,767,800 |
| 2020-11-23 | $1.24 | $1.33 | $1.24 | $1.31 | $1.26 | 143,337,500 |
| 2020-11-20 | $1.20 | $1.24 | $1.19 | $1.24 | $1.19 | 93,378,200 |
| 2020-11-19 | $1.21 | $1.23 | $1.20 | $1.21 | $1.16 | 58,759,900 |
| 2020-11-18 | $1.21 | $1.23 | $1.20 | $1.22 | $1.17 | 81,953,100 |
| 2020-11-17 | $1.23 | $1.24 | $1.21 | $1.21 | $1.17 | 122,697,700 |
| 2020-11-16 | $1.18 | $1.23 | $1.18 | $1.23 | $1.18 | 100,786,800 |
| 2020-11-13 | $1.18 | $1.19 | $1.17 | $1.18 | $1.14 | 44,133,600 |
| 2020-11-12 | $1.20 | $1.20 | $1.18 | $1.19 | $1.15 | 59,223,700 |
| 2020-11-11 | $1.18 | $1.22 | $1.16 | $1.20 | $1.16 | 120,524,300 |
| 2020-11-10 | $1.20 | $1.20 | $1.17 | $1.18 | $1.13 | 55,037,000 |
| 2020-11-09 | $1.17 | $1.19 | $1.17 | $1.19 | $1.14 | 94,625,300 |
| 2020-11-06 | $1.15 | $1.17 | $1.15 | $1.16 | $1.12 | 71,749,400 |
| 2020-11-05 | $1.15 | $1.16 | $1.14 | $1.16 | $1.11 | 51,393,600 |
| 2020-11-04 | $1.13 | $1.16 | $1.13 | $1.15 | $1.11 | 71,766,500 |
| 2020-11-03 | $1.12 | $1.14 | $1.12 | $1.14 | $1.09 | 54,672,100 |
| 2020-11-02 | $1.10 | $1.12 | $1.10 | $1.12 | $1.07 | 52,185,500 |
| 2020-10-30 | $1.11 | $1.13 | $1.10 | $1.10 | $1.06 | 62,040,900 |
| 2020-10-29 | $1.11 | $1.11 | $1.10 | $1.11 | $1.07 | 45,978,300 |
| 2020-10-28 | $1.12 | $1.13 | $1.11 | $1.12 | $1.08 | 42,699,100 |
| 2020-10-27 | $1.12 | $1.12 | $1.11 | $1.12 | $1.08 | 43,445,700 |
| 2020-10-26 | $1.13 | $1.13 | $1.11 | $1.12 | $1.08 | 45,101,700 |
| 2020-10-23 | $1.14 | $1.15 | $1.13 | $1.13 | $1.09 | 43,825,300 |
| 2020-10-22 | $1.14 | $1.16 | $1.14 | $1.15 | $1.10 | 44,410,000 |
| 2020-10-21 | $1.16 | $1.17 | $1.14 | $1.15 | $1.10 | 45,502,100 |
| 2020-10-20 | $1.16 | $1.17 | $1.15 | $1.16 | $1.12 | 41,952,800 |
| 2020-10-19 | $1.20 | $1.20 | $1.16 | $1.16 | $1.12 | 66,081,500 |
| 2020-10-16 | $1.17 | $1.21 | $1.16 | $1.20 | $1.15 | 120,693,900 |
| 2020-10-15 | $1.15 | $1.20 | $1.15 | $1.17 | $1.13 | 95,399,500 |
| 2020-10-14 | $1.16 | $1.17 | $1.14 | $1.15 | $1.10 | 44,057,600 |
| 2020-10-13 | $1.16 | $1.17 | $1.15 | $1.16 | $1.12 | 57,013,300 |
| 2020-10-12 | $1.14 | $1.15 | $1.13 | $1.15 | $1.11 | 58,128,900 |
| 2020-10-09 | $1.11 | $1.14 | $1.11 | $1.13 | $1.09 | 60,768,700 |
| 2020-10-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 0 |
| 2020-10-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 0 |
| 2020-10-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 0 |
| 2020-10-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 0 |
| 2020-10-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 0 |
| 2020-10-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | 0 |
| 2020-09-30 | $1.12 | $1.13 | $1.10 | $1.10 | $1.06 | 51,842,800 |
| 2020-09-29 | $1.14 | $1.14 | $1.12 | $1.12 | $1.08 | 60,413,300 |
| 2020-09-28 | $1.12 | $1.14 | $1.12 | $1.13 | $1.09 | 53,887,000 |
| 2020-09-25 | $1.10 | $1.12 | $1.10 | $1.11 | $1.07 | 48,973,100 |
| 2020-09-24 | $1.13 | $1.13 | $1.10 | $1.10 | $1.06 | 44,866,100 |
| 2020-09-23 | $1.14 | $1.14 | $1.12 | $1.13 | $1.08 | 44,130,700 |
| 2020-09-22 | $1.15 | $1.16 | $1.13 | $1.14 | $1.09 | 47,199,600 |
| 2020-09-21 | $1.19 | $1.19 | $1.16 | $1.17 | $1.12 | 61,101,500 |
| 2020-09-18 | $1.12 | $1.17 | $1.12 | $1.17 | $1.12 | 74,392,700 |
| 2020-09-17 | $1.12 | $1.13 | $1.12 | $1.12 | $1.08 | 33,163,400 |
| 2020-09-16 | $1.12 | $1.13 | $1.11 | $1.12 | $1.08 | 35,079,900 |
| 2020-09-15 | $1.12 | $1.12 | $1.11 | $1.12 | $1.08 | 24,299,000 |
| 2020-09-14 | $1.12 | $1.13 | $1.11 | $1.12 | $1.08 | 28,127,900 |
| 2020-09-11 | $1.11 | $1.13 | $1.11 | $1.12 | $1.08 | 29,459,100 |
| 2020-09-10 | $1.16 | $1.17 | $1.13 | $1.13 | $1.09 | 52,844,500 |
| 2020-09-09 | $1.15 | $1.18 | $1.14 | $1.15 | $1.11 | 73,514,000 |
| 2020-09-08 | $1.12 | $1.16 | $1.12 | $1.16 | $1.11 | 64,650,600 |
| 2020-09-07 | $1.12 | $1.14 | $1.12 | $1.12 | $1.08 | 28,948,300 |
| 2020-09-04 | $1.12 | $1.13 | $1.11 | $1.13 | $1.08 | 28,017,900 |
| 2020-09-03 | $1.12 | $1.15 | $1.12 | $1.14 | $1.09 | 47,004,600 |
| 2020-09-02 | $1.13 | $1.13 | $1.12 | $1.12 | $1.08 | 34,718,400 |
| 2020-09-01 | $1.12 | $1.13 | $1.12 | $1.13 | $1.09 | 38,462,500 |
| 2020-08-31 | $1.13 | $1.14 | $1.12 | $1.12 | $1.08 | 37,392,400 |
| 2020-08-28 | $1.11 | $1.13 | $1.11 | $1.13 | $1.08 | 47,646,500 |
| 2020-08-27 | $1.11 | $1.11 | $1.10 | $1.11 | $1.07 | 26,947,500 |
| 2020-08-26 | $1.11 | $1.12 | $1.10 | $1.10 | $1.06 | 31,695,900 |
| 2020-08-25 | $1.13 | $1.13 | $1.11 | $1.11 | $1.07 | 27,696,800 |
| 2020-08-24 | $1.13 | $1.14 | $1.12 | $1.13 | $1.08 | 56,313,220 |
| 2020-08-21 | $1.13 | $1.14 | $1.12 | $1.13 | $1.08 | 46,588,900 |
| 2020-08-20 | $1.14 | $1.15 | $1.12 | $1.13 | $1.09 | 47,715,100 |
| 2020-08-19 | $1.14 | $1.16 | $1.13 | $1.15 | $1.10 | 73,305,520 |
| 2020-08-18 | $1.14 | $1.16 | $1.13 | $1.15 | $1.10 | 82,882,800 |
| 2020-08-17 | $1.10 | $1.13 | $1.10 | $1.13 | $1.09 | 61,957,700 |
| 2020-08-14 | $1.10 | $1.10 | $1.09 | $1.10 | $1.06 | 31,253,600 |
| 2020-08-13 | $1.08 | $1.11 | $1.08 | $1.10 | $1.05 | 42,983,600 |
| 2020-08-12 | $1.07 | $1.08 | $1.06 | $1.08 | $1.04 | 41,936,100 |
| 2020-08-11 | $1.09 | $1.10 | $1.07 | $1.08 | $1.03 | 44,468,100 |
| 2020-08-10 | $1.08 | $1.09 | $1.08 | $1.09 | $1.05 | 37,168,200 |
| 2020-08-07 | $1.10 | $1.10 | $1.07 | $1.08 | $1.04 | 53,335,900 |
| 2020-08-06 | $1.10 | $1.10 | $1.09 | $1.10 | $1.06 | 50,537,600 |
| 2020-08-05 | $1.11 | $1.11 | $1.09 | $1.10 | $1.06 | 46,067,600 |
| 2020-08-04 | $1.12 | $1.12 | $1.10 | $1.11 | $1.07 | 41,771,800 |
| 2020-08-03 | $1.10 | $1.12 | $1.10 | $1.11 | $1.07 | 65,817,200 |
| 2020-07-31 | $1.09 | $1.10 | $1.08 | $1.10 | $1.05 | 50,672,000 |
| 2020-07-30 | $1.10 | $1.11 | $1.09 | $1.10 | $1.05 | 56,677,700 |
| 2020-07-29 | $1.07 | $1.10 | $1.07 | $1.10 | $1.06 | 52,637,600 |
| 2020-07-28 | $1.08 | $1.10 | $1.08 | $1.08 | $1.04 | 46,795,600 |
| 2020-07-27 | $1.07 | $1.08 | $1.06 | $1.08 | $1.03 | 51,177,800 |
| 2020-07-24 | $1.09 | $1.12 | $1.07 | $1.07 | $1.03 | 74,114,800 |
| 2020-07-23 | $1.10 | $1.11 | $1.08 | $1.10 | $1.06 | 48,794,400 |
| 2020-07-22 | $1.12 | $1.13 | $1.11 | $1.11 | $1.07 | 62,276,000 |
| 2020-07-21 | $1.12 | $1.13 | $1.10 | $1.11 | $1.07 | 43,845,500 |
| 2020-07-20 | $1.07 | $1.13 | $1.07 | $1.13 | $1.08 | 101,962,100 |
| 2020-07-17 | $1.07 | $1.09 | $1.06 | $1.07 | $1.02 | 50,448,100 |
| 2020-07-16 | $1.11 | $1.12 | $1.06 | $1.07 | $1.03 | 59,453,500 |
| 2020-07-15 | $1.15 | $1.16 | $1.11 | $1.11 | $1.07 | 72,802,900 |
| 2020-07-14 | $1.14 | $1.16 | $1.11 | $1.15 | $1.11 | 125,294,600 |
| 2020-07-13 | $1.10 | $1.14 | $1.10 | $1.14 | $1.09 | 146,398,500 |
| 2020-07-10 | $1.16 | $1.16 | $1.11 | $1.11 | $1.07 | 113,843,000 |
| 2020-07-09 | $1.12 | $1.18 | $1.10 | $1.16 | $1.12 | 217,371,000 |
| 2020-07-08 | $1.09 | $1.13 | $1.08 | $1.12 | $1.08 | 143,201,620 |
| 2020-07-07 | $1.21 | $1.21 | $1.09 | $1.10 | $1.06 | 212,425,900 |
| 2020-07-06 | $1.08 | $1.16 | $1.07 | $1.15 | $1.10 | 183,910,400 |
| 2020-07-03 | $1.00 | $1.06 | $1.00 | $1.06 | $1.02 | 92,660,510 |
| 2020-07-02 | $0.97 | $1.00 | $0.97 | $1.00 | $0.96 | 57,304,500 |
| 2020-07-01 | $0.95 | $0.97 | $0.95 | $0.97 | $0.93 | 33,235,600 |
| 2020-06-30 | $0.94 | $0.95 | $0.94 | $0.95 | $0.91 | 28,778,200 |
| 2020-06-29 | $0.95 | $0.95 | $0.94 | $0.94 | $0.90 | 25,347,600 |
| 2020-06-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 0 |
| 2020-06-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | 0 |
| 2020-06-24 | $0.96 | $0.96 | $0.95 | $0.96 | $0.92 | 30,898,800 |
| 2020-06-23 | $0.96 | $0.96 | $0.95 | $0.96 | $0.92 | 30,884,700 |
| 2020-06-22 | $0.97 | $0.97 | $0.96 | $0.96 | $0.92 | 39,717,500 |
| 2020-06-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.93 | 43,993,100 |
| 2020-06-18 | $0.94 | $0.98 | $0.93 | $0.97 | $0.94 | 62,320,000 |
| 2020-06-17 | $0.93 | $0.94 | $0.93 | $0.94 | $0.90 | 26,916,600 |
| 2020-06-16 | $0.92 | $0.93 | $0.92 | $0.93 | $0.89 | 23,801,200 |
| 2020-06-15 | $0.92 | $0.93 | $0.91 | $0.92 | $0.88 | 27,796,000 |
| 2020-06-12 | $0.90 | $0.93 | $0.90 | $0.92 | $0.89 | 26,266,900 |
| 2020-06-11 | $0.94 | $0.94 | $0.93 | $0.93 | $0.89 | 28,755,800 |
| 2020-06-10 | $0.94 | $0.94 | $0.93 | $0.94 | $0.90 | 26,686,500 |
| 2020-06-09 | $0.94 | $0.94 | $0.93 | $0.94 | $0.90 | 27,460,500 |
| 2020-06-08 | $0.93 | $0.94 | $0.93 | $0.94 | $0.90 | 25,734,400 |
| 2020-06-05 | $0.93 | $0.94 | $0.92 | $0.93 | $0.90 | 25,173,400 |
| 2020-06-04 | $0.93 | $0.94 | $0.93 | $0.93 | $0.89 | 26,915,310 |
| 2020-06-03 | $0.95 | $0.95 | $0.93 | $0.93 | $0.90 | 14,766,300 |
| 2020-06-02 | $0.93 | $0.94 | $0.93 | $0.94 | $0.90 | 23,729,400 |
| 2020-06-01 | $0.92 | $0.93 | $0.92 | $0.93 | $0.90 | 20,860,000 |
| 2020-05-29 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 17,188,100 |
| 2020-05-28 | $0.93 | $0.93 | $0.92 | $0.93 | $0.89 | 16,648,200 |
| 2020-05-27 | $0.91 | $0.93 | $0.91 | $0.93 | $0.89 | 24,076,100 |
| 2020-05-26 | $0.91 | $0.92 | $0.91 | $0.92 | $0.88 | 19,099,900 |
| 2020-05-25 | $0.90 | $0.92 | $0.90 | $0.91 | $0.88 | 20,653,900 |
| 2020-05-22 | $0.92 | $0.92 | $0.90 | $0.90 | $0.87 | 22,922,900 |
| 2020-05-21 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 15,904,800 |
| 2020-05-20 | $0.93 | $0.93 | $0.92 | $0.92 | $0.88 | 18,918,700 |
| 2020-05-19 | $0.93 | $0.93 | $0.92 | $0.93 | $0.89 | 20,421,800 |
| 2020-05-18 | $0.91 | $0.92 | $0.91 | $0.92 | $0.88 | 22,470,500 |
| 2020-05-15 | $0.91 | $0.91 | $0.91 | $0.91 | $0.88 | 16,938,100 |
| 2020-05-14 | $0.92 | $0.92 | $0.91 | $0.91 | $0.87 | 18,963,300 |
| 2020-05-13 | $0.92 | $0.92 | $0.91 | $0.92 | $0.88 | 19,192,800 |
| 2020-05-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.88 | 22,559,600 |
| 2020-05-11 | $0.92 | $0.93 | $0.92 | $0.92 | $0.89 | 26,580,000 |
| 2020-05-08 | $0.92 | $0.92 | $0.91 | $0.92 | $0.89 | 34,507,300 |
| 2020-05-07 | $0.92 | $0.92 | $0.91 | $0.91 | $0.88 | 19,442,800 |
| 2020-05-06 | $0.91 | $0.92 | $0.91 | $0.92 | $0.88 | 23,192,600 |
| 2020-05-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 0 |
| 2020-05-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 0 |
| 2020-05-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.88 | 0 |
| 2020-04-30 | $0.90 | $0.92 | $0.90 | $0.92 | $0.88 | 23,145,800 |
| 2020-04-29 | $0.89 | $0.91 | $0.89 | $0.90 | $0.87 | 26,698,400 |
| 2020-04-28 | $0.91 | $0.91 | $0.88 | $0.90 | $0.86 | 21,729,300 |
| 2020-04-27 | $0.92 | $0.92 | $0.91 | $0.91 | $0.88 | 22,858,800 |
| 2020-04-24 | $0.91 | $0.92 | $0.91 | $0.92 | $0.88 | 22,596,800 |
| 2020-04-23 | $0.92 | $0.92 | $0.91 | $0.91 | $0.88 | 16,418,700 |
| 2020-04-22 | $0.90 | $0.92 | $0.90 | $0.92 | $0.88 | 21,472,400 |
| 2020-04-21 | $0.93 | $0.93 | $0.91 | $0.91 | $0.88 | 15,604,900 |
| 2020-04-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.90 | 12,782,900 |
| 2020-04-17 | $0.93 | $0.94 | $0.93 | $0.93 | $0.89 | 17,442,400 |
| 2020-04-16 | $0.93 | $0.93 | $0.93 | $0.93 | $0.89 | 14,355,700 |
| 2020-04-15 | $0.94 | $0.94 | $0.93 | $0.93 | $0.89 | 14,687,300 |
| 2020-04-14 | $0.92 | $0.94 | $0.92 | $0.94 | $0.90 | 17,383,200 |
| 2020-04-13 | $0.93 | $0.93 | $0.92 | $0.93 | $0.89 | 12,564,300 |
| 2020-04-10 | $0.94 | $0.94 | $0.93 | $0.93 | $0.89 | 24,568,300 |
| 2020-04-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.90 | 16,648,400 |
| 2020-04-08 | $0.94 | $0.95 | $0.93 | $0.94 | $0.91 | 16,538,600 |
| 2020-04-07 | $0.93 | $0.94 | $0.93 | $0.94 | $0.90 | 18,227,700 |
| 2020-04-06 | $0.93 | $0.93 | $0.93 | $0.93 | $0.89 | 0 |
| 2020-04-03 | $0.94 | $0.94 | $0.92 | $0.93 | $0.89 | 15,288,000 |
| 2020-04-02 | $0.92 | $0.94 | $0.92 | $0.94 | $0.90 | 16,857,900 |
| 2020-04-01 | $0.93 | $0.93 | $0.92 | $0.92 | $0.88 | 20,385,000 |
| 2020-03-31 | $0.93 | $0.94 | $0.92 | $0.93 | $0.89 | 13,712,300 |
| 2020-03-30 | $0.93 | $0.93 | $0.92 | $0.93 | $0.89 | 17,130,500 |
| 2020-03-27 | $0.94 | $0.94 | $0.93 | $0.93 | $0.90 | 14,759,300 |
| 2020-03-26 | $0.93 | $0.94 | $0.93 | $0.93 | $0.89 | 18,171,900 |
| 2020-03-25 | $0.93 | $0.95 | $0.93 | $0.94 | $0.90 | 20,064,900 |
| 2020-03-24 | $0.91 | $0.93 | $0.91 | $0.93 | $0.89 | 20,293,400 |
| 2020-03-23 | $0.92 | $0.92 | $0.90 | $0.90 | $0.87 | 19,676,200 |
| 2020-03-20 | $0.92 | $0.93 | $0.91 | $0.93 | $0.89 | 21,690,600 |
| 2020-03-19 | $0.93 | $0.93 | $0.90 | $0.92 | $0.88 | 20,253,500 |
| 2020-03-18 | $0.94 | $0.95 | $0.93 | $0.93 | $0.89 | 20,087,000 |
| 2020-03-17 | $0.94 | $0.96 | $0.92 | $0.94 | $0.90 | 14,532,900 |
| 2020-03-16 | $0.96 | $0.97 | $0.94 | $0.94 | $0.90 | 25,652,200 |
| 2020-03-13 | $0.94 | $0.97 | $0.94 | $0.96 | $0.93 | 32,233,800 |
| 2020-03-12 | $0.98 | $0.98 | $0.97 | $0.98 | $0.94 | 15,874,200 |
| 2020-03-11 | $1.01 | $1.01 | $0.99 | $0.99 | $0.95 | 21,477,600 |
| 2020-03-10 | $0.98 | $1.00 | $0.97 | $1.00 | $0.96 | 20,707,800 |
| 2020-03-09 | $1.00 | $1.01 | $0.99 | $0.99 | $0.95 | 35,984,300 |
| 2020-03-06 | $1.03 | $1.03 | $1.02 | $1.03 | $0.99 | 31,208,000 |
| 2020-03-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.00 | 68,569,400 |
| 2020-03-04 | $1.01 | $1.02 | $1.00 | $1.02 | $0.98 | 63,942,500 |
| 2020-03-03 | $1.05 | $1.05 | $1.01 | $1.01 | $0.98 | 83,868,000 |
| 2020-03-02 | $0.97 | $1.01 | $0.97 | $1.01 | $0.97 | 89,435,700 |
Guotai Asset Management Company Ltd (515220) News Headlines
Recent Guotai Asset Management Company Ltd (515220) News
Similar Companies to Guotai Asset Management Company Ltd (515220) 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 | -- | -- | -- |