China International Fund Management Co Ltd (515770) Exchange: SHG
Data as of Aug. 27, 2025
$1.27 ($0.01) 0.95%
China International Fund Management Co Ltd - Daily Information
Click for more stock information on China International Fund Management Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $1.26 |
| Previous Close | $1.27 |
| High | $1.27 |
| Low | $1.26 |
| Adjusted Open | $1.26 |
| Previous Adjusted Close | $1.27 |
| Adjusted High | $1.27 |
| Adjusted Low | $1.26 |
About China International Fund Management Co Ltd (515770)
China International Fund Management Co Ltd
Invest in China International Fund Management Co Ltd (515770)
Historical Stock Data for China International Fund Management Co Ltd (515770)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 6,970,500 |
| 2025-08-14 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 9,094,400 |
| 2025-08-13 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 8,509,600 |
| 2025-08-12 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 7,669,100 |
| 2025-08-11 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 8,290,400 |
| 2025-08-08 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 6,904,300 |
| 2025-08-07 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 6,281,000 |
| 2025-08-06 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 982,700 |
| 2025-08-05 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 7,796,300 |
| 2025-08-04 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 4,101,000 |
| 2025-08-01 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 6,389,700 |
| 2025-07-31 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 7,677,200 |
| 2025-07-30 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 7,992,000 |
| 2025-07-29 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 9,727,000 |
| 2025-07-28 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 8,256,500 |
| 2025-07-25 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 8,086,700 |
| 2025-07-24 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 8,561,700 |
| 2025-07-23 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 8,043,100 |
| 2025-07-22 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 8,406,300 |
| 2025-07-21 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 8,506,900 |
| 2025-07-18 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 8,335,100 |
| 2025-07-17 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 7,626,200 |
| 2025-07-16 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 6,918,900 |
| 2025-07-15 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 8,717,400 |
| 2025-07-14 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 7,891,000 |
| 2025-07-11 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 8,443,000 |
| 2025-07-10 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 6,800,400 |
| 2025-07-09 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 5,024,600 |
| 2025-07-08 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 6,553,200 |
| 2025-07-07 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 6,817,100 |
| 2025-07-04 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 6,752,700 |
| 2025-07-03 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 7,319,800 |
| 2025-07-02 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 7,797,900 |
| 2025-06-30 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 6,293,700 |
| 2025-06-27 | $1.17 | $1.25 | $1.12 | $1.17 | $1.17 | 4,917,500 |
| 2025-06-26 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 7,112,600 |
| 2025-06-25 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 7,774,100 |
| 2025-06-24 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 6,285,700 |
| 2025-06-23 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 4,331,300 |
| 2025-06-20 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 5,848,300 |
| 2025-06-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 8,246,900 |
| 2025-06-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 467,000 |
| 2025-06-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 727,900 |
| 2025-06-13 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 8,535,500 |
| 2025-06-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 7,248,200 |
| 2025-06-11 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 4,542,900 |
| 2025-06-10 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,526,900 |
| 2025-06-09 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 4,254,600 |
| 2025-06-06 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 6,765,500 |
| 2025-06-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 9,451,200 |
| 2025-06-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,131,600 |
| 2025-06-03 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 6,166,500 |
| 2025-05-30 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 5,485,600 |
| 2025-05-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 259,100 |
| 2025-05-28 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 6,409,500 |
| 2025-05-27 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 5,163,600 |
| 2025-05-26 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 4,891,600 |
| 2025-05-23 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,959,100 |
| 2025-05-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 5,422,300 |
| 2025-05-21 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 3,865,500 |
| 2025-05-20 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,008,800 |
| 2025-05-19 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,841,600 |
| 2025-05-16 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 3,403,900 |
| 2025-05-15 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 6,581,600 |
| 2025-05-14 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 3,544,600 |
| 2025-05-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 5,707,500 |
| 2025-05-12 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,411,800 |
| 2025-05-09 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 5,704,300 |
| 2025-05-08 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,478,700 |
| 2025-05-07 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 5,025,500 |
| 2025-05-06 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 4,533,600 |
| 2025-04-30 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 2,653,800 |
| 2025-04-29 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 4,173,500 |
| 2025-04-28 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 761,300 |
| 2025-04-25 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,120,700 |
| 2025-04-24 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,353,600 |
| 2025-04-23 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,540,500 |
| 2025-04-22 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,836,300 |
| 2025-04-21 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 2,294,100 |
| 2025-04-18 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,237,500 |
| 2025-04-17 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,697,000 |
| 2025-04-16 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,967,300 |
| 2025-04-15 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 2,690,600 |
| 2025-04-14 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,440,500 |
| 2025-04-11 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 5,273,600 |
| 2025-04-10 | $1.14 | $1.14 | $1.09 | $1.11 | $1.11 | 3,296,000 |
| 2025-04-09 | $1.14 | $1.14 | $1.04 | $1.09 | $1.09 | 6,983,000 |
| 2025-04-08 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 5,461,400 |
| 2025-04-07 | $1.14 | $1.15 | $1.05 | $1.06 | $1.06 | 6,301,400 |
| 2025-04-03 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 10,520,000 |
| 2025-04-02 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 8,346,600 |
| 2025-04-01 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 7,307,000 |
| 2025-03-31 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 9,736,300 |
| 2025-03-28 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 9,336,900 |
| 2025-03-27 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 9,013,300 |
| 2025-03-26 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 8,932,500 |
| 2025-03-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 9,170,300 |
| 2025-03-24 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 7,965,100 |
| 2025-03-21 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 8,544,900 |
| 2025-03-20 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 8,347,200 |
| 2025-03-19 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 8,758,200 |
| 2025-03-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 8,124,200 |
| 2025-03-17 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 8,385,000 |
| 2025-03-14 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 10,941,200 |
| 2025-03-13 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 9,038,300 |
| 2025-03-12 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 8,012,200 |
| 2025-03-11 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 11,042,700 |
| 2025-03-10 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 9,478,500 |
| 2025-03-07 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 9,215,200 |
| 2025-03-06 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 7,151,500 |
| 2025-03-05 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 9,190,100 |
| 2025-03-04 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 9,018,800 |
| 2025-03-03 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 6,796,700 |
| 2025-02-28 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 9,809,200 |
| 2025-02-27 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 7,560,900 |
| 2025-02-26 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 9,578,000 |
| 2025-02-25 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 7,725,800 |
| 2025-02-24 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 7,349,900 |
| 2025-02-20 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 7,121,800 |
| 2025-02-19 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 11,043,300 |
| 2025-02-18 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 10,672,100 |
| 2025-02-17 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 15,930,900 |
| 2025-02-14 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 11,406,000 |
| 2025-02-13 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 9,287,200 |
| 2025-02-12 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 9,409,000 |
| 2025-02-11 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,474,200 |
| 2025-02-10 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 7,575,400 |
| 2025-02-07 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 10,128,400 |
| 2025-02-06 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 9,131,500 |
| 2025-02-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 9,301,600 |
| 2025-01-27 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 5,745,300 |
| 2025-01-24 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 6,222,500 |
| 2025-01-23 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 10,319,300 |
| 2025-01-22 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 7,460,000 |
| 2025-01-21 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 5,143,700 |
| 2025-01-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 6,126,100 |
| 2025-01-17 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 8,998,700 |
| 2025-01-16 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 9,215,100 |
| 2025-01-15 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 7,545,100 |
| 2025-01-14 | $1.12 | $1.13 | $1.10 | $1.13 | $1.13 | 9,912,000 |
| 2025-01-13 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 7,938,600 |
| 2025-01-09 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 10,083,600 |
| 2025-01-08 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 10,870,900 |
| 2025-01-07 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 10,051,100 |
| 2025-01-06 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 10,744,200 |
| 2025-01-03 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 10,698,900 |
| 2025-01-02 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 11,311,000 |
| 2024-12-31 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 11,172,500 |
| 2024-12-30 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 9,802,500 |
| 2024-12-27 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 10,304,800 |
| 2024-12-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 9,186,300 |
| 2024-12-25 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 9,452,900 |
| 2024-12-24 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 12,417,000 |
| 2024-12-23 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 8,352,100 |
| 2024-12-20 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 7,245,300 |
| 2024-12-19 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 6,878,800 |
| 2024-12-18 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 9,059,500 |
| 2024-12-17 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 7,399,200 |
| 2024-12-16 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 9,674,400 |
| 2024-12-13 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 6,715,100 |
| 2024-12-12 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 7,798,400 |
| 2024-12-11 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 8,450,700 |
| 2024-12-10 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 7,623,200 |
| 2024-12-09 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 6,664,800 |
| 2024-12-06 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 7,880,900 |
| 2024-12-05 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 7,147,600 |
| 2024-12-04 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 9,279,100 |
| 2024-12-03 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 9,010,600 |
| 2024-12-02 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 7,830,400 |
| 2024-11-29 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 10,160,600 |
| 2024-11-28 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 8,348,900 |
| 2024-11-27 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 6,885,600 |
| 2024-11-26 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 7,969,200 |
| 2024-11-25 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 8,327,700 |
| 2024-11-22 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 4,964,200 |
| 2024-11-21 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 6,852,400 |
| 2024-11-20 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 6,372,800 |
| 2024-11-19 | $1.19 | $1.23 | $1.08 | $1.18 | $1.18 | 6,319,700 |
| 2024-11-18 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 7,998,600 |
| 2024-11-15 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,304,500 |
| 2024-11-14 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 2,698,100 |
| 2024-11-13 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 10,753,400 |
| 2024-11-12 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 8,560,300 |
| 2024-11-11 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 8,622,600 |
| 2024-11-08 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 6,997,000 |
| 2024-11-07 | $1.19 | $1.24 | $1.19 | $1.23 | $1.23 | 12,091,900 |
| 2024-11-06 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 9,133,000 |
| 2024-11-05 | $1.19 | $1.20 | $1.16 | $1.20 | $1.20 | 3,156,500 |
| 2024-11-04 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 9,074,600 |
| 2024-11-01 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 6,999,100 |
| 2024-10-31 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 7,325,100 |
| 2024-10-30 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 3,546,700 |
| 2024-10-29 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 7,106,000 |
| 2024-10-28 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 6,551,400 |
| 2024-10-25 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 6,537,590 |
| 2024-10-24 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 5,821,600 |
| 2024-10-23 | $1.17 | $1.19 | $1.17 | $1.17 | $1.17 | 6,143,900 |
| 2024-10-22 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 6,233,600 |
| 2024-10-21 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 2,410,600 |
| 2024-10-18 | $1.12 | $1.20 | $1.12 | $1.17 | $1.17 | 7,856,000 |
| 2024-10-17 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 5,923,800 |
| 2024-10-16 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 5,814,600 |
| 2024-10-15 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 6,244,300 |
| 2024-10-14 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 1,740,500 |
| 2024-10-11 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 10,594,800 |
| 2024-10-10 | $1.17 | $1.21 | $1.16 | $1.19 | $1.19 | 10,103,700 |
| 2024-10-09 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 7,647,500 |
| 2024-10-08 | $1.29 | $1.31 | $1.23 | $1.27 | $1.27 | 3,993,600 |
| 2024-09-30 | $1.09 | $1.19 | $1.09 | $1.19 | $1.19 | 6,585,600 |
| 2024-09-27 | $1.06 | $1.09 | $1.02 | $1.09 | $1.09 | 928,800 |
| 2024-09-26 | $1.03 | $1.06 | $1.01 | $1.05 | $1.05 | 5,075,300 |
| 2024-09-25 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 4,508,800 |
| 2024-09-24 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 2,792,600 |
| 2024-09-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 1,205,100 |
| 2024-09-20 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 2,602,700 |
| 2024-09-19 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 1,904,400 |
| 2024-09-18 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 7,058,700 |
| 2024-09-13 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 8,043,700 |
| 2024-09-12 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 7,135,700 |
| 2024-09-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 7,941,700 |
| 2024-09-10 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 8,701,800 |
| 2024-09-09 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 8,129,400 |
| 2024-09-06 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 8,496,700 |
| 2024-09-05 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 7,853,000 |
| 2024-09-04 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 8,656,600 |
| 2024-09-03 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 8,548,100 |
| 2024-09-02 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 8,008,900 |
| 2024-08-30 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 10,348,000 |
| 2024-08-29 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 7,103,400 |
| 2024-08-28 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 9,002,900 |
| 2024-08-27 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 6,282,300 |
| 2024-08-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 7,090,900 |
| 2024-08-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 6,288,600 |
| 2024-08-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 9,307,600 |
| 2024-08-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 7,045,800 |
| 2024-08-20 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 9,639,300 |
| 2024-08-19 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 7,927,100 |
| 2024-08-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 9,834,800 |
| 2024-08-15 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 9,231,300 |
| 2024-08-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 7,853,800 |
| 2024-08-13 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 8,104,900 |
| 2024-08-12 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 7,967,000 |
| 2024-08-09 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 7,934,300 |
| 2024-08-08 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 8,157,700 |
| 2024-08-07 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 7,642,700 |
| 2024-08-06 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 9,078,900 |
| 2024-08-05 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 11,120,000 |
| 2024-08-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 8,768,700 |
| 2024-08-01 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 8,167,700 |
| 2024-07-31 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 11,832,300 |
| 2024-07-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 9,811,200 |
| 2024-07-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 6,635,100 |
| 2024-07-26 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 8,159,700 |
| 2024-07-25 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 10,154,200 |
| 2024-07-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 9,168,300 |
| 2024-07-23 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 10,737,700 |
| 2024-07-22 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,454,800 |
| 2024-07-19 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 10,028,500 |
| 2024-07-18 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 10,425,600 |
| 2024-07-17 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 8,545,900 |
| 2024-07-16 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 9,711,900 |
| 2024-07-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 9,460,600 |
| 2024-07-12 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 7,687,900 |
| 2024-07-11 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 8,629,500 |
| 2024-07-10 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 7,380,300 |
| 2024-07-09 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 7,541,900 |
| 2024-07-08 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 8,407,600 |
| 2024-07-05 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 9,004,900 |
| 2024-07-04 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 9,057,800 |
| 2024-07-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 8,141,900 |
| 2024-07-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6,847,770 |
| 2024-07-01 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 9,350,500 |
| 2024-06-28 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 10,029,200 |
| 2024-06-27 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 9,026,300 |
| 2024-06-26 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 8,252,200 |
| 2024-06-25 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 9,252,700 |
| 2024-06-24 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 8,585,700 |
| 2024-06-21 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 8,999,400 |
| 2024-06-20 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,924,300 |
| 2024-06-19 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 5,617,500 |
| 2024-06-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 7,870,200 |
| 2024-06-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 8,100,300 |
| 2024-06-14 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 9,389,700 |
| 2024-06-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 8,005,300 |
| 2024-06-12 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 8,103,100 |
| 2024-06-11 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 11,415,900 |
| 2024-06-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,862,600 |
| 2024-06-06 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 9,217,100 |
| 2024-06-05 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 9,072,200 |
| 2024-06-04 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 8,888,000 |
| 2024-06-03 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 9,288,400 |
| 2024-05-31 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 8,703,600 |
| 2024-05-30 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 8,715,800 |
| 2024-05-29 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 8,647,600 |
| 2024-05-28 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 8,100,400 |
| 2024-05-27 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 11,384,700 |
| 2024-05-24 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 11,743,800 |
| 2024-05-23 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 7,040,800 |
| 2024-05-22 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 7,309,400 |
| 2024-05-21 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 9,079,500 |
| 2024-05-20 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 10,501,100 |
| 2024-05-17 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 8,406,600 |
| 2024-05-16 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 9,853,800 |
| 2024-05-15 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 12,713,800 |
| 2024-05-14 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 12,495,300 |
| 2024-05-13 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 9,421,200 |
| 2024-05-10 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 13,537,400 |
| 2024-05-09 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 9,303,500 |
| 2024-05-08 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 11,742,800 |
| 2024-05-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 11,895,700 |
| 2024-05-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 9,060,300 |
| 2024-04-30 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 11,324,500 |
| 2024-04-29 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 13,139,200 |
| 2024-04-26 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 10,911,300 |
| 2024-04-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 12,728,000 |
| 2024-04-24 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 11,817,900 |
| 2024-04-23 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 11,715,500 |
| 2024-04-22 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 12,198,900 |
| 2024-04-19 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 9,782,300 |
| 2024-04-18 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 10,951,800 |
| 2024-04-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 12,637,300 |
| 2024-04-16 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 12,136,000 |
| 2024-04-15 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 12,351,600 |
| 2024-04-12 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 11,593,300 |
| 2024-04-11 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 11,521,800 |
| 2024-04-10 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 12,444,300 |
| 2024-04-09 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 12,866,500 |
| 2024-04-08 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 10,546,800 |
| 2024-04-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10,879,400 |
| 2024-04-02 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 11,700,700 |
| 2024-04-01 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 11,402,900 |
| 2024-03-29 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 12,176,600 |
| 2024-03-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 13,320,300 |
| 2024-03-27 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 13,114,300 |
| 2024-03-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 11,629,400 |
| 2024-03-25 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 12,429,400 |
| 2024-03-22 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 11,394,400 |
| 2024-03-21 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 12,085,100 |
| 2024-03-20 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 11,375,700 |
| 2024-03-19 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 12,459,500 |
| 2024-03-18 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 11,996,900 |
| 2024-03-15 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 13,396,300 |
| 2024-03-14 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 12,298,900 |
| 2024-03-13 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 12,493,300 |
| 2024-03-12 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 12,670,900 |
| 2024-03-11 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 11,329,600 |
| 2024-03-08 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 11,291,900 |
| 2024-03-07 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 12,640,200 |
| 2024-03-06 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 13,090,800 |
| 2024-03-05 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 13,196,100 |
| 2024-03-04 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 11,443,200 |
| 2024-03-01 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 12,621,100 |
| 2024-02-29 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 13,114,500 |
| 2024-02-28 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 11,456,100 |
| 2024-02-27 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 11,284,500 |
| 2024-02-26 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 8,718,500 |
| 2024-02-23 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 10,375,900 |
| 2024-02-22 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 11,962,800 |
| 2024-02-21 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 10,110,300 |
| 2024-02-20 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 12,030,800 |
| 2024-02-19 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 9,255,100 |
| 2024-02-08 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 12,201,800 |
| 2024-02-07 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 11,247,900 |
| 2024-02-06 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 10,950,600 |
| 2024-02-05 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 12,551,200 |
| 2024-02-02 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 11,829,300 |
| 2024-02-01 | $0.94 | $1.02 | $0.94 | $1.00 | $1.00 | 12,723,800 |
| 2024-01-31 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 12,937,200 |
| 2024-01-30 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 11,639,400 |
| 2024-01-29 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 11,219,400 |
| 2024-01-26 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 11,501,500 |
| 2024-01-25 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 10,887,000 |
| 2024-01-24 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 12,001,900 |
| 2024-01-23 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 11,390,800 |
| 2024-01-22 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 11,256,200 |
| 2024-01-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 11,536,100 |
| 2024-01-18 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 12,259,700 |
| 2024-01-17 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 11,684,700 |
| 2024-01-16 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 9,473,200 |
| 2024-01-15 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 10,276,100 |
| 2024-01-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 8,839,300 |
| 2024-01-11 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 9,041,400 |
| 2024-01-10 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 9,950,200 |
| 2024-01-09 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 9,620,100 |
| 2024-01-08 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 12,355,900 |
| 2024-01-05 | $1.00 | $1.06 | $0.99 | $1.06 | $1.06 | 11,295,400 |
| 2024-01-04 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 11,119,600 |
| 2024-01-03 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 12,551,400 |
| 2024-01-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 11,164,900 |
| 2024-01-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2023-12-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 10,059,200 |
| 2023-12-28 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 6,540,800 |
| 2023-12-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 11,390,700 |
| 2023-12-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 11,438,200 |
| 2023-12-25 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 10,615,000 |
| 2023-12-22 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 7,956,000 |
| 2023-12-21 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 7,601,900 |
| 2023-12-20 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 8,061,800 |
| 2023-12-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 6,725,600 |
| 2023-12-18 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,311,100 |
| 2023-12-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 5,583,900 |
| 2023-12-14 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 6,798,900 |
| 2023-12-13 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 7,508,900 |
| 2023-12-12 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 7,101,500 |
| 2023-12-11 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 8,286,200 |
| 2023-12-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 5,256,900 |
| 2023-12-07 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 6,141,100 |
| 2023-12-06 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 7,002,700 |
| 2023-12-05 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 6,931,700 |
| 2023-12-04 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 8,152,400 |
| 2023-12-01 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 8,520,900 |
| 2023-11-30 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 7,055,500 |
| 2023-11-29 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 5,671,800 |
| 2023-11-28 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 10,771,300 |
| 2023-11-27 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 10,288,600 |
| 2023-11-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 9,584,100 |
| 2023-11-23 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 10,702,400 |
| 2023-11-22 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 10,933,200 |
| 2023-11-21 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 9,927,500 |
| 2023-11-20 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 10,891,300 |
| 2023-11-17 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 11,148,100 |
| 2023-11-16 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 9,493,700 |
| 2023-11-15 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,273,500 |
| 2023-11-14 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 10,262,400 |
| 2023-11-13 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 10,709,700 |
| 2023-11-10 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 9,907,500 |
| 2023-11-09 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 11,490,100 |
| 2023-11-08 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 10,831,700 |
| 2023-11-07 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 12,392,500 |
| 2023-11-06 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 12,659,600 |
| 2023-11-03 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 14,388,800 |
| 2023-11-02 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 11,614,100 |
| 2023-11-01 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 11,446,200 |
| 2023-10-31 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 11,751,400 |
| 2023-10-30 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 13,698,800 |
| 2023-10-27 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 15,390,700 |
| 2023-10-26 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 14,448,300 |
| 2023-10-25 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 15,732,800 |
| 2023-10-24 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 15,221,300 |
| 2023-10-23 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 14,021,500 |
| 2023-10-20 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 13,286,120 |
| 2023-10-19 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 13,195,700 |
| 2023-10-18 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 14,958,000 |
| 2023-10-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 12,851,800 |
| 2023-10-16 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 14,586,400 |
| 2023-10-13 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 12,730,700 |
| 2023-10-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 10,435,800 |
| 2023-10-11 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 12,234,200 |
| 2023-10-10 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 16,514,500 |
| 2023-10-09 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 17,862,100 |
| 2023-09-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 16,919,600 |
| 2023-09-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 17,743,600 |
| 2023-09-26 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 16,459,200 |
| 2023-09-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 16,213,200 |
| 2023-09-22 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 16,937,300 |
| 2023-09-21 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 17,377,000 |
| 2023-09-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 17,815,700 |
| 2023-09-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 16,658,900 |
| 2023-09-18 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 17,015,100 |
| 2023-09-15 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 18,795,100 |
| 2023-09-14 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 15,867,500 |
| 2023-09-13 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 16,431,800 |
| 2023-09-12 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 17,062,200 |
| 2023-09-11 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 15,489,200 |
| 2023-09-08 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 15,610,900 |
| 2023-09-07 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 14,598,500 |
| 2023-09-06 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 15,892,100 |
| 2023-09-05 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 13,242,000 |
| 2023-09-04 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 9,736,300 |
| 2023-09-01 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 11,929,300 |
| 2023-08-31 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 10,968,900 |
| 2023-08-30 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 16,182,300 |
| 2023-08-29 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 15,949,400 |
| 2023-08-28 | $1.12 | $1.13 | $1.09 | $1.12 | $1.12 | 14,136,100 |
| 2023-08-25 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 14,635,900 |
| 2023-08-24 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 14,131,400 |
| 2023-08-23 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 12,413,100 |
| 2023-08-22 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 15,889,900 |
| 2023-08-21 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 10,327,800 |
| 2023-08-18 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 10,576,800 |
| 2023-08-17 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 11,874,500 |
| 2023-08-16 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 11,249,900 |
| 2023-08-15 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 13,075,100 |
| 2023-08-14 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 13,380,500 |
| 2023-08-11 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 12,745,600 |
| 2023-08-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 11,927,200 |
| 2023-08-09 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 10,724,000 |
| 2023-08-08 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 7,954,600 |
| 2023-08-07 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 10,946,990 |
| 2023-08-04 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 12,540,200 |
| 2023-08-03 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 11,395,000 |
| 2023-08-02 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 12,840,000 |
| 2023-08-01 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 10,784,900 |
| 2023-07-31 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 12,969,900 |
| 2023-07-28 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 13,175,800 |
| 2023-07-27 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 13,648,100 |
| 2023-07-26 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 11,157,600 |
| 2023-07-25 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 13,840,200 |
| 2023-07-24 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 12,246,100 |
| 2023-07-21 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 12,191,000 |
| 2023-07-20 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 12,780,300 |
| 2023-07-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 12,204,100 |
| 2023-07-18 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 8,658,700 |
| 2023-07-17 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 14,277,700 |
| 2023-07-14 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 8,653,900 |
| 2023-07-13 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 8,404,300 |
| 2023-07-12 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 8,173,200 |
| 2023-07-11 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 11,803,700 |
| 2023-07-10 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 8,809,300 |
| 2023-07-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 8,485,200 |
| 2023-07-06 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 8,121,600 |
| 2023-07-05 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 12,856,000 |
| 2023-07-04 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 11,429,200 |
| 2023-07-03 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 7,941,300 |
| 2023-06-30 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 7,739,000 |
| 2023-06-29 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 5,673,100 |
| 2023-06-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 4,967,800 |
| 2023-06-27 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 8,532,900 |
| 2023-06-26 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 9,884,900 |
| 2023-06-21 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 11,444,100 |
| 2023-06-20 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 12,884,200 |
| 2023-06-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 7,311,800 |
| 2023-06-16 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,276,600 |
| 2023-06-15 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 6,405,500 |
| 2023-06-14 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 9,492,600 |
| 2023-06-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 7,663,400 |
| 2023-06-12 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 13,395,800 |
| 2023-06-09 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 4,725,400 |
| 2023-06-08 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 8,990,500 |
| 2023-06-07 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 15,136,500 |
| 2023-06-06 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 14,963,300 |
| 2023-06-05 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 11,259,200 |
| 2023-06-02 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 12,503,300 |
| 2023-06-01 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 11,617,600 |
| 2023-05-31 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 6,230,900 |
| 2023-05-30 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 9,366,400 |
| 2023-05-29 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 5,860,600 |
| 2023-05-26 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 7,417,500 |
| 2023-05-25 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 13,669,900 |
| 2023-05-24 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 6,502,600 |
| 2023-05-23 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 9,646,500 |
| 2023-05-22 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 10,195,200 |
| 2023-05-19 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 17,205,400 |
| 2023-05-18 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 20,283,000 |
| 2023-05-17 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 17,775,800 |
| 2023-05-16 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 11,764,500 |
| 2023-05-15 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 5,158,000 |
| 2023-05-12 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 5,126,400 |
| 2023-05-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 4,345,100 |
| 2023-05-10 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 5,641,800 |
| 2023-05-09 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 6,138,300 |
| 2023-05-08 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 7,069,800 |
| 2023-05-05 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 6,561,800 |
| 2023-05-04 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 8,463,400 |
| 2023-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-05-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-04-28 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 11,737,200 |
| 2023-04-27 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 8,611,300 |
| 2023-04-26 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 11,443,900 |
| 2023-04-25 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 10,701,900 |
| 2023-04-24 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 11,829,300 |
| 2023-04-21 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 11,897,800 |
| 2023-04-20 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 14,289,100 |
| 2023-04-19 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 12,754,700 |
| 2023-04-18 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 10,675,500 |
| 2023-04-17 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 12,136,400 |
| 2023-04-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 14,185,700 |
| 2023-04-13 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 14,105,800 |
| 2023-04-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 16,193,500 |
| 2023-04-11 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 17,278,900 |
| 2023-04-10 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 14,941,800 |
| 2023-04-07 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 15,154,100 |
| 2023-04-06 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 13,559,300 |
| 2023-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-04-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 15,868,400 |
| 2023-04-03 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 16,144,800 |
| 2023-03-31 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 14,303,300 |
| 2023-03-30 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 14,992,200 |
| 2023-03-29 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 14,116,200 |
| 2023-03-28 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 18,001,200 |
| 2023-03-27 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 18,106,400 |
| 2023-03-24 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 13,039,300 |
| 2023-03-23 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 14,169,900 |
| 2023-03-22 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 13,436,700 |
| 2023-03-21 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 14,706,500 |
| 2023-03-20 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 13,134,600 |
| 2023-03-17 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 12,442,100 |
| 2023-03-16 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 15,067,600 |
| 2023-03-15 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 12,557,000 |
| 2023-03-14 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 11,693,000 |
| 2023-03-13 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 11,060,200 |
| 2023-03-10 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 12,534,400 |
| 2023-03-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 11,423,600 |
| 2023-03-08 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 11,199,400 |
| 2023-03-07 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 10,616,000 |
| 2023-03-06 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 9,660,500 |
| 2023-03-03 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 10,494,600 |
| 2023-03-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 7,294,300 |
| 2023-03-01 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 12,774,000 |
| 2023-02-28 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 14,183,700 |
| 2023-02-27 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 11,019,100 |
| 2023-02-24 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 8,541,100 |
| 2023-02-23 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 9,376,000 |
| 2023-02-22 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 12,547,700 |
| 2023-02-21 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 11,418,700 |
| 2023-02-20 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 12,087,800 |
| 2023-02-17 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 11,193,800 |
| 2023-02-16 | $1.21 | $1.23 | $1.20 | $1.20 | $1.20 | 11,878,000 |
| 2023-02-15 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 5,604,900 |
| 2023-02-14 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 12,177,700 |
| 2023-02-13 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 9,929,500 |
| 2023-02-10 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 5,537,100 |
| 2023-02-09 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 8,581,800 |
| 2023-02-08 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 11,587,500 |
| 2023-02-07 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 10,078,400 |
| 2023-02-06 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 10,439,500 |
| 2023-02-03 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 10,174,300 |
| 2023-02-02 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 12,302,700 |
| 2023-02-01 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 8,755,200 |
| 2023-01-31 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 10,758,400 |
| 2023-01-30 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 8,206,400 |
| 2023-01-20 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 9,404,700 |
| 2023-01-19 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 12,150,000 |
| 2023-01-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 15,754,100 |
| 2023-01-17 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 13,100,300 |
| 2023-01-16 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 10,455,400 |
| 2023-01-13 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 10,028,100 |
| 2023-01-12 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 9,855,400 |
| 2023-01-11 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 6,112,900 |
| 2023-01-10 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 13,600,600 |
| 2023-01-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 8,262,000 |
| 2023-01-06 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 8,940,000 |
| 2023-01-05 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 10,393,700 |
| 2023-01-04 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 4,691,500 |
| 2023-01-03 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 12,354,300 |
| 2023-01-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-12-30 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 13,119,900 |
| 2022-12-29 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 12,597,600 |
| 2022-12-28 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 11,955,000 |
| 2022-12-27 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 12,483,000 |
| 2022-12-26 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 10,795,600 |
| 2022-12-23 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 7,466,400 |
| 2022-12-22 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 7,961,800 |
| 2022-12-21 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 12,448,100 |
| 2022-12-20 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 11,388,200 |
| 2022-12-19 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 7,970,800 |
| 2022-12-16 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 10,675,000 |
| 2022-12-15 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 7,814,100 |
| 2022-12-14 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 8,885,900 |
| 2022-12-13 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 6,794,000 |
| 2022-12-12 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 11,168,200 |
| 2022-12-09 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 8,718,600 |
| 2022-12-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 10,728,900 |
| 2022-12-07 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 11,905,400 |
| 2022-12-06 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 10,736,400 |
| 2022-12-05 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 9,152,600 |
| 2022-12-01 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 7,239,000 |
| 2022-11-30 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 6,057,400 |
| 2022-11-29 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 11,868,400 |
| 2022-11-28 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 9,832,600 |
| 2022-11-25 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 11,681,800 |
| 2022-11-24 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 10,553,300 |
| 2022-11-23 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 14,178,000 |
| 2022-11-22 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 15,276,900 |
| 2022-11-21 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 12,932,000 |
| 2022-11-18 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 13,235,700 |
| 2022-11-17 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 13,171,100 |
| 2022-11-16 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 12,139,000 |
| 2022-11-15 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 13,889,700 |
| 2022-11-14 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 20,047,600 |
| 2022-11-11 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 20,260,600 |
| 2022-11-10 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 18,946,800 |
| 2022-11-09 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 9,564,600 |
| 2022-11-08 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 14,815,400 |
| 2022-11-07 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 15,871,900 |
| 2022-11-04 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 17,618,300 |
| 2022-11-03 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 14,689,600 |
| 2022-11-02 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 21,843,200 |
| 2022-11-01 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 18,460,800 |
| 2022-10-31 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 14,165,200 |
| 2022-10-28 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 16,707,700 |
| 2022-10-27 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 15,217,300 |
| 2022-10-26 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 14,332,400 |
| 2022-10-25 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 14,209,800 |
| 2022-10-24 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 11,705,300 |
| 2022-10-21 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 10,877,000 |
| 2022-10-20 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 14,841,300 |
| 2022-10-19 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 11,715,100 |
| 2022-10-18 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 12,167,800 |
| 2022-10-17 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 11,924,000 |
| 2022-10-14 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 16,667,700 |
| 2022-10-13 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 13,269,300 |
| 2022-10-12 | $1.11 | $1.12 | $1.09 | $1.12 | $1.12 | 19,053,400 |
| 2022-10-11 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 18,638,400 |
| 2022-10-10 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 17,570,400 |
| 2022-09-30 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 12,710,300 |
| 2022-09-29 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 14,571,200 |
| 2022-09-28 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 18,334,400 |
| 2022-09-27 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 13,808,800 |
| 2022-09-26 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 15,859,600 |
| 2022-09-23 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 8,859,200 |
| 2022-09-22 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 11,330,400 |
| 2022-09-21 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 15,451,700 |
| 2022-09-20 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 11,573,600 |
| 2022-09-19 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 10,943,200 |
| 2022-09-16 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 17,572,700 |
| 2022-09-15 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 13,113,800 |
| 2022-09-14 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 11,494,600 |
| 2022-09-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 12,651,400 |
| 2022-09-12 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2022-09-09 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 13,696,200 |
| 2022-09-08 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 12,309,500 |
| 2022-09-07 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 13,923,200 |
| 2022-09-06 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 15,178,400 |
| 2022-09-05 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 14,494,800 |
| 2022-09-02 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 12,679,200 |
| 2022-09-01 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 10,532,800 |
| 2022-08-31 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 15,586,300 |
| 2022-08-30 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 12,415,000 |
| 2022-08-29 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 13,691,000 |
| 2022-08-26 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 13,616,000 |
| 2022-08-25 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 16,380,000 |
| 2022-08-24 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 14,293,900 |
| 2022-08-23 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 12,339,300 |
| 2022-08-22 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 13,682,200 |
| 2022-08-19 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 14,140,900 |
| 2022-08-18 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 12,126,900 |
| 2022-08-17 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 11,877,500 |
| 2022-08-16 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 13,469,600 |
| 2022-08-15 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 12,511,600 |
| 2022-08-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 13,962,100 |
| 2022-08-11 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 13,036,200 |
| 2022-08-10 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 12,185,400 |
| 2022-08-09 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 13,143,100 |
| 2022-08-08 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 9,323,200 |
| 2022-08-05 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 10,077,200 |
| 2022-08-04 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 12,403,800 |
| 2022-08-03 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 13,654,500 |
| 2022-08-02 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 13,972,700 |
| 2022-08-01 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 9,877,600 |
| 2022-07-29 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 15,671,000 |
| 2022-07-28 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 13,848,400 |
| 2022-07-27 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 14,787,040 |
| 2022-07-26 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 12,334,300 |
| 2022-07-25 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 13,852,700 |
| 2022-07-22 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 13,559,200 |
| 2022-07-21 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 15,192,100 |
| 2022-07-20 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 16,212,000 |
| 2022-07-19 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 15,951,300 |
| 2022-07-18 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 11,398,800 |
| 2022-07-15 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 11,719,200 |
| 2022-07-14 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 8,230,300 |
| 2022-07-13 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 12,218,900 |
| 2022-07-12 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 11,890,000 |
| 2022-07-11 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 11,384,700 |
| 2022-07-08 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 9,245,800 |
| 2022-07-07 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 8,406,470 |
| 2022-07-06 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 11,651,800 |
| 2022-07-05 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 10,383,200 |
| 2022-07-04 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 11,721,000 |
| 2022-07-01 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 13,550,900 |
| 2022-06-30 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 14,058,900 |
| 2022-06-29 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 12,582,100 |
| 2022-06-28 | $1.28 | $1.30 | $1.27 | $1.29 | $1.29 | 12,417,000 |
| 2022-06-27 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 14,852,600 |
| 2022-06-24 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 16,640,400 |
| 2022-06-23 | $1.25 | $1.36 | $1.23 | $1.26 | $1.26 | 16,764,200 |
| 2022-06-22 | $1.25 | $1.28 | $1.23 | $1.24 | $1.24 | 17,315,800 |
| 2022-06-21 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 18,420,600 |
| 2022-06-20 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 16,995,200 |
| 2022-06-17 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 17,525,740 |
| 2022-06-16 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 17,750,500 |
| 2022-06-15 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 15,780,000 |
| 2022-06-14 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 13,592,800 |
| 2022-06-13 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 10,721,300 |
| 2022-06-10 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 12,199,100 |
| 2022-06-09 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 9,768,700 |
| 2022-06-08 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 15,549,900 |
| 2022-06-07 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 10,584,900 |
| 2022-06-06 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 9,793,300 |
| 2022-06-02 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 10,829,500 |
| 2022-06-01 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 11,379,900 |
| 2022-05-31 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 13,298,200 |
| 2022-05-30 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 12,068,000 |
| 2022-05-27 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 15,254,500 |
| 2022-05-26 | $1.17 | $1.17 | $1.14 | $1.16 | $1.16 | 13,118,900 |
| 2022-05-25 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 12,061,300 |
| 2022-05-24 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 10,728,800 |
| 2022-05-23 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 11,541,000 |
| 2022-05-20 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 9,460,800 |
| 2022-05-19 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,062,500 |
| 2022-05-18 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 10,448,300 |
| 2022-05-17 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 9,075,700 |
| 2022-05-16 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 9,393,300 |
| 2022-05-13 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 9,431,700 |
| 2022-05-12 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 11,052,500 |
| 2022-05-11 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 7,934,900 |
| 2022-05-10 | $1.10 | $1.13 | $1.09 | $1.13 | $1.13 | 13,190,600 |
| 2022-05-09 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 9,693,900 |
| 2022-05-06 | $1.13 | $1.13 | $1.04 | $1.12 | $1.12 | 13,620,740 |
| 2022-05-05 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 14,201,900 |
| 2022-05-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-05-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-04-29 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 14,266,000 |
| 2022-04-28 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 14,676,800 |
| 2022-04-27 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 17,019,300 |
| 2022-04-26 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 15,797,400 |
| 2022-04-25 | $1.13 | $1.13 | $1.09 | $1.09 | $1.09 | 15,631,500 |
| 2022-04-22 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 15,269,500 |
| 2022-04-21 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 18,277,300 |
| 2022-04-20 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 13,686,700 |
| 2022-04-19 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 14,242,000 |
| 2022-04-18 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 13,310,000 |
| 2022-04-15 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 11,601,400 |
| 2022-04-14 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 13,561,700 |
| 2022-04-13 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 13,317,200 |
| 2022-04-12 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 15,349,200 |
| 2022-04-11 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 14,717,200 |
| 2022-04-08 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 14,976,100 |
| 2022-04-07 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 13,126,000 |
| 2022-04-06 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 13,055,300 |
| 2022-04-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-04-04 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-04-01 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 14,328,200 |
| 2022-03-31 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 11,116,200 |
| 2022-03-30 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 10,748,800 |
| 2022-03-29 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 12,932,100 |
| 2022-03-28 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 15,073,100 |
| 2022-03-25 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 12,780,350 |
| 2022-03-24 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 11,347,200 |
| 2022-03-23 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 12,651,000 |
| 2022-03-22 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 14,654,800 |
| 2022-03-21 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 14,405,200 |
| 2022-03-18 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 13,757,700 |
| 2022-03-17 | $1.21 | $1.23 | $1.21 | $1.21 | $1.21 | 14,891,200 |
| 2022-03-16 | $1.16 | $1.20 | $1.14 | $1.19 | $1.19 | 14,680,600 |
| 2022-03-15 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 14,264,200 |
| 2022-03-14 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 14,347,700 |
| 2022-03-11 | $1.21 | $1.24 | $1.20 | $1.24 | $1.24 | 18,877,600 |
| 2022-03-10 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 15,138,800 |
| 2022-03-09 | $1.23 | $1.26 | $1.17 | $1.21 | $1.21 | 20,493,100 |
| 2022-03-08 | $1.25 | $1.26 | $1.22 | $1.22 | $1.22 | 19,669,300 |
| 2022-03-07 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 15,078,100 |
| 2022-03-04 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 14,676,700 |
| 2022-03-03 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 13,225,400 |
| 2022-03-02 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 15,006,800 |
| 2022-03-01 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 12,857,800 |
| 2022-02-28 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 13,555,100 |
| 2022-02-25 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 13,967,400 |
| 2022-02-24 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 14,595,500 |
| 2022-02-23 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 11,194,000 |
| 2022-02-22 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 8,049,700 |
| 2022-02-21 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 11,231,600 |
| 2022-02-18 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 9,466,900 |
| 2022-02-17 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 12,571,300 |
| 2022-02-16 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 12,152,100 |
| 2022-02-15 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 11,593,400 |
| 2022-02-14 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 12,548,200 |
| 2022-02-11 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 11,165,900 |
| 2022-02-10 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 12,519,700 |
| 2022-02-09 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 13,500,000 |
| 2022-02-08 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 12,863,600 |
| 2022-02-07 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 12,246,500 |
| 2022-02-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-02-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-02-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-02-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2022-01-28 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 17,283,100 |
| 2022-01-27 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 18,560,000 |
| 2022-01-26 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 17,547,800 |
| 2022-01-25 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 16,524,300 |
| 2022-01-24 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 16,623,300 |
| 2022-01-21 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 14,889,600 |
| 2022-01-20 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 16,572,100 |
| 2022-01-19 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 14,506,000 |
| 2022-01-18 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 15,223,200 |
| 2022-01-17 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 15,038,000 |
| 2022-01-14 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 14,525,400 |
| 2022-01-13 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 14,707,300 |
| 2022-01-12 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 13,410,800 |
| 2022-01-11 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 14,565,140 |
| 2022-01-10 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 16,337,200 |
| 2022-01-07 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 17,471,800 |
| 2022-01-06 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 15,964,800 |
| 2022-01-05 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 15,703,800 |
| 2022-01-04 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 24,307,300 |
| 2022-01-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-12-31 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 24,287,200 |
| 2021-12-30 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 30,121,200 |
| 2021-12-29 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 21,776,040 |
| 2021-12-28 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 22,927,000 |
| 2021-12-27 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 26,078,700 |
| 2021-12-24 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 20,849,000 |
| 2021-12-23 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 20,766,200 |
| 2021-12-22 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 20,672,500 |
| 2021-12-21 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 20,997,100 |
| 2021-12-20 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 21,726,300 |
| 2021-12-17 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 21,042,400 |
| 2021-12-16 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 21,874,600 |
| 2021-12-15 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 23,612,000 |
| 2021-12-14 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 22,045,000 |
| 2021-12-13 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 23,233,700 |
| 2021-12-10 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 22,355,400 |
| 2021-12-09 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 20,677,000 |
| 2021-12-08 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 22,648,800 |
| 2021-12-07 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 21,460,500 |
| 2021-12-06 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 22,389,200 |
| 2021-12-03 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 21,522,600 |
| 2021-12-02 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 23,845,800 |
| 2021-12-01 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 22,252,600 |
| 2021-11-30 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 17,948,300 |
| 2021-11-29 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 19,133,900 |
| 2021-11-26 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 17,114,700 |
| 2021-11-25 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 8,169,680 |
| 2021-11-24 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 10,211,100 |
| 2021-11-23 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 9,848,900 |
| 2021-11-22 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 16,899,100 |
| 2021-11-19 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 15,556,900 |
| 2021-11-18 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 12,584,200 |
| 2021-11-17 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 18,119,100 |
| 2021-11-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 17,526,100 |
| 2021-11-15 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 12,577,600 |
| 2021-11-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 8,323,800 |
| 2021-11-11 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 6,404,100 |
| 2021-11-10 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 10,122,200 |
| 2021-11-09 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 5,813,200 |
| 2021-11-08 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 7,260,300 |
| 2021-11-05 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 5,965,800 |
| 2021-11-04 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 10,718,600 |
| 2021-11-03 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 9,195,900 |
| 2021-11-02 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 11,452,840 |
| 2021-11-01 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 12,223,600 |
| 2021-10-29 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 10,346,100 |
| 2021-10-28 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 9,053,800 |
| 2021-10-27 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 7,222,900 |
| 2021-10-26 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 11,560,200 |
| 2021-10-25 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 11,619,880 |
| 2021-10-22 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 12,014,900 |
| 2021-10-21 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 9,061,900 |
| 2021-10-20 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 10,653,200 |
| 2021-10-19 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 11,238,800 |
| 2021-10-18 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 13,233,000 |
| 2021-10-15 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 11,054,100 |
| 2021-10-14 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 7,743,100 |
| 2021-10-13 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 14,597,300 |
| 2021-10-12 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 16,077,100 |
| 2021-10-11 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 6,395,100 |
| 2021-10-08 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 9,860,300 |
| 2021-10-07 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-10-06 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-30 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 6,272,000 |
| 2021-09-29 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 7,204,900 |
| 2021-09-28 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 11,894,600 |
| 2021-09-27 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 18,194,400 |
| 2021-09-24 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 15,250,200 |
| 2021-09-23 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 11,005,300 |
| 2021-09-22 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 16,711,500 |
| 2021-09-21 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-20 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-17 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 12,821,400 |
| 2021-09-16 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 13,416,600 |
| 2021-09-15 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 14,209,500 |
| 2021-09-14 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 13,367,900 |
| 2021-09-13 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 15,209,280 |
| 2021-09-10 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 11,108,200 |
| 2021-09-09 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 10,811,100 |
| 2021-09-08 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 9,558,000 |
| 2021-09-07 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 15,469,400 |
| 2021-09-06 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 15,076,200 |
| 2021-09-03 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 13,779,500 |
| 2021-09-02 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 11,757,700 |
| 2021-09-01 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 17,229,100 |
| 2021-08-31 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 13,934,040 |
| 2021-08-30 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 15,343,600 |
| 2021-08-27 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 11,491,200 |
| 2021-08-26 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 12,413,700 |
| 2021-08-25 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 16,563,900 |
| 2021-08-24 | $1.36 | $1.38 | $1.35 | $1.37 | $1.37 | 15,483,100 |
| 2021-08-23 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 11,398,900 |
| 2021-08-20 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 8,156,100 |
| 2021-08-19 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 10,339,200 |
| 2021-08-18 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 13,959,400 |
| 2021-08-17 | $1.38 | $1.39 | $1.36 | $1.36 | $1.36 | 14,158,370 |
| 2021-08-16 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 10,802,100 |
| 2021-08-13 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 9,542,200 |
| 2021-08-12 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 8,743,900 |
| 2021-08-11 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 7,296,500 |
| 2021-08-10 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 14,841,200 |
| 2021-08-09 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 7,606,900 |
| 2021-08-06 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 6,038,800 |
| 2021-08-05 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 4,518,700 |
| 2021-08-04 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 6,505,800 |
| 2021-08-03 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 10,518,200 |
| 2021-08-02 | $1.34 | $1.38 | $1.33 | $1.38 | $1.38 | 15,961,200 |
| 2021-07-30 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 14,850,900 |
| 2021-07-29 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 13,222,000 |
| 2021-07-28 | $1.33 | $1.33 | $1.30 | $1.33 | $1.33 | 12,260,100 |
| 2021-07-27 | $1.37 | $1.38 | $1.33 | $1.33 | $1.33 | 13,984,200 |
| 2021-07-26 | $1.41 | $1.41 | $1.35 | $1.37 | $1.37 | 16,840,400 |
| 2021-07-23 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 9,908,000 |
| 2021-07-22 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 10,136,500 |
| 2021-07-21 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 8,423,800 |
| 2021-07-20 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 13,981,800 |
| 2021-07-19 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 14,501,300 |
| 2021-07-16 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 16,438,000 |
| 2021-07-15 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 17,222,900 |
| 2021-07-14 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 13,032,100 |
| 2021-07-13 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 12,237,620 |
| 2021-07-12 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 13,871,400 |
| 2021-07-09 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 11,326,300 |
| 2021-07-08 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 14,989,000 |
| 2021-07-07 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 13,458,600 |
| 2021-07-06 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 12,887,800 |
| 2021-07-05 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 14,278,100 |
| 2021-07-02 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 14,634,000 |
| 2021-07-01 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 10,115,080 |
| 2021-06-30 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 11,763,600 |
| 2021-06-29 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 12,979,900 |
| 2021-06-28 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 15,414,800 |
| 2021-06-25 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 13,993,900 |
| 2021-06-24 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 16,710,100 |
| 2021-06-23 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 18,929,800 |
| 2021-06-22 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 15,489,800 |
| 2021-06-21 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 13,868,290 |
| 2021-06-18 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 16,881,100 |
| 2021-06-17 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 14,155,400 |
| 2021-06-16 | $1.39 | $1.39 | $1.36 | $1.36 | $1.36 | 18,714,980 |
| 2021-06-15 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 16,543,500 |
| 2021-06-14 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2021-06-11 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 16,072,900 |
| 2021-06-10 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 16,882,500 |
| 2021-06-09 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 13,803,100 |
| 2021-06-08 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 17,698,500 |
| 2021-06-07 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 12,387,400 |
| 2021-06-04 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 20,406,200 |
| 2021-06-03 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 11,980,300 |
| 2021-06-02 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 17,531,400 |
| 2021-06-01 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 21,915,200 |
| 2021-05-31 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 20,682,400 |
| 2021-05-28 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 20,713,000 |
| 2021-05-27 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 20,132,600 |
| 2021-05-26 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 16,990,600 |
| 2021-05-25 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 15,177,900 |
| 2021-05-24 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 15,928,000 |
| 2021-05-21 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 17,018,100 |
| 2021-05-20 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 16,423,200 |
| 2021-05-19 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 16,945,800 |
| 2021-05-18 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 11,788,230 |
| 2021-05-17 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 15,139,600 |
| 2021-05-14 | $1.32 | $1.35 | $1.31 | $1.35 | $1.35 | 15,859,400 |
| 2021-05-13 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 15,962,900 |
| 2021-05-12 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 19,444,800 |
| 2021-05-11 | $1.31 | $1.32 | $1.29 | $1.32 | $1.32 | 17,501,400 |
| 2021-05-10 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 17,880,600 |
| 2021-05-07 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 17,879,300 |
| 2021-05-06 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 18,120,800 |
| 2021-05-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2021-05-04 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2021-04-30 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 17,681,700 |
| 2021-04-29 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 14,084,500 |
| 2021-04-28 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 11,274,600 |
| 2021-04-27 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 14,074,300 |
| 2021-04-26 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 15,086,700 |
| 2021-04-23 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 14,802,100 |
| 2021-04-22 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 12,847,000 |
| 2021-04-21 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 15,958,800 |
| 2021-04-20 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 19,926,800 |
| 2021-04-19 | $1.29 | $1.33 | $1.29 | $1.33 | $1.33 | 19,200,800 |
| 2021-04-16 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 13,263,900 |
| 2021-04-15 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 13,609,900 |
| 2021-04-14 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 11,256,430 |
| 2021-04-13 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 16,212,800 |
| 2021-04-12 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 14,734,100 |
| 2021-04-09 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 14,186,000 |
| 2021-04-08 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 11,331,800 |
| 2021-04-07 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 12,253,000 |
| 2021-04-06 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 12,412,900 |
| 2021-04-05 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-04-02 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 7,366,000 |
| 2021-04-01 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 8,398,000 |
| 2021-03-31 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 13,896,600 |
| 2021-03-30 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 13,290,600 |
| 2021-03-29 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 15,078,000 |
| 2021-03-26 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 15,166,900 |
| 2021-03-25 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 15,080,700 |
| 2021-03-24 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 17,027,000 |
| 2021-03-23 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 18,357,400 |
| 2021-03-22 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 8,543,800 |
| 2021-03-19 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 19,255,600 |
| 2021-03-18 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 13,533,500 |
| 2021-03-17 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 16,013,000 |
| 2021-03-16 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 13,384,700 |
| 2021-03-15 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 17,838,500 |
| 2021-03-12 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 12,698,900 |
| 2021-03-11 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 14,296,600 |
| 2021-03-10 | $1.28 | $1.31 | $1.28 | $1.28 | $1.28 | 20,851,450 |
| 2021-03-09 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 23,227,700 |
| 2021-03-08 | $1.35 | $1.37 | $1.31 | $1.31 | $1.31 | 20,896,700 |
| 2021-03-05 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 19,484,700 |
| 2021-03-04 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 21,464,900 |
| 2021-03-03 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 14,391,400 |
| 2021-03-02 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 23,809,700 |
| 2021-03-01 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 16,936,400 |
| 2021-02-26 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 22,993,400 |
| 2021-02-25 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 25,428,300 |
| 2021-02-24 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 23,024,400 |
| 2021-02-23 | $1.44 | $1.46 | $1.43 | $1.44 | $1.44 | 24,122,500 |
| 2021-02-22 | $1.49 | $1.49 | $1.44 | $1.45 | $1.45 | 26,629,730 |
| 2021-02-19 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 17,581,000 |
| 2021-02-18 | $1.52 | $1.53 | $1.49 | $1.49 | $1.49 | 25,026,300 |
| 2021-02-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-02-16 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-02-15 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-02-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-02-11 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-02-10 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 23,076,680 |
| 2021-02-09 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 22,376,400 |
| 2021-02-08 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 23,137,700 |
| 2021-02-05 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 24,782,600 |
| 2021-02-04 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 24,223,300 |
| 2021-02-03 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 21,360,800 |
| 2021-02-02 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 16,288,400 |
| 2021-02-01 | $1.38 | $1.40 | $1.35 | $1.40 | $1.40 | 30,334,190 |
| 2021-01-29 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 26,647,600 |
| 2021-01-28 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 23,828,550 |
| 2021-01-27 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 26,539,070 |
| 2021-01-26 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 22,483,900 |
| 2021-01-25 | $1.43 | $1.46 | $1.43 | $1.45 | $1.45 | 22,352,010 |
| 2021-01-22 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 24,505,550 |
| 2021-01-21 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 22,812,600 |
| 2021-01-20 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 24,984,500 |
| 2021-01-19 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 26,223,900 |
| 2021-01-18 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 35,505,780 |
| 2021-01-15 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 77,860,080 |
| 2021-01-14 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 26,867,800 |
| 2021-01-13 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 29,948,300 |
| 2021-01-12 | $1.40 | $1.44 | $1.39 | $1.44 | $1.44 | 30,710,800 |
| 2021-01-11 | $1.40 | $1.43 | $1.39 | $1.40 | $1.40 | 30,763,900 |
| 2021-01-08 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 27,946,300 |
| 2021-01-07 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 28,941,000 |
| 2021-01-06 | $1.38 | $1.42 | $1.38 | $1.39 | $1.39 | 28,858,600 |
| 2021-01-05 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 35,882,580 |
| 2021-01-04 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 35,292,200 |
| 2021-01-01 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-12-31 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 27,260,100 |
| 2020-12-30 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 25,833,800 |
| 2020-12-29 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 76,204,570 |
| 2020-12-28 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 23,366,400 |
| 2020-12-25 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 25,797,200 |
| 2020-12-24 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 22,397,500 |
| 2020-12-23 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 24,174,000 |
| 2020-12-22 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 29,353,100 |
| 2020-12-21 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 23,529,600 |
| 2020-12-18 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 25,418,600 |
| 2020-12-17 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 21,081,000 |
| 2020-12-16 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 19,460,200 |
| 2020-12-15 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 29,992,400 |
| 2020-12-14 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 14,051,200 |
| 2020-12-11 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 33,349,500 |
| 2020-12-10 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 18,249,700 |
| 2020-12-09 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 26,940,400 |
| 2020-12-08 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 23,336,700 |
| 2020-12-07 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 25,808,900 |
| 2020-12-04 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 17,010,800 |
| 2020-12-03 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 22,258,100 |
| 2020-12-02 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 32,487,000 |
| 2020-12-01 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 33,098,780 |
| 2020-11-30 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 31,326,800 |
| 2020-11-27 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 28,336,400 |
| 2020-11-26 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 28,201,200 |
| 2020-11-25 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 26,708,530 |
| 2020-11-24 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 25,333,800 |
| 2020-11-23 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 33,512,920 |
| 2020-11-20 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 21,638,700 |
| 2020-11-19 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 26,453,540 |
| 2020-11-18 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 26,836,300 |
| 2020-11-17 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 26,619,600 |
| 2020-11-16 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 23,149,000 |
| 2020-11-13 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 27,447,300 |
| 2020-11-12 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 29,448,790 |
| 2020-11-11 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 35,056,600 |
| 2020-11-10 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 41,486,200 |
| 2020-11-09 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 38,158,500 |
| 2020-11-06 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 37,291,100 |
| 2020-11-05 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 31,324,370 |
| 2020-11-04 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 26,400,800 |
| 2020-11-03 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 34,463,200 |
| 2020-11-02 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 28,904,800 |
| 2020-10-30 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 33,203,700 |
| 2020-10-29 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 33,596,000 |
| 2020-10-28 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 31,373,900 |
| 2020-10-27 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 34,019,500 |
| 2020-10-26 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 35,457,500 |
| 2020-10-23 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 33,098,500 |
| 2020-10-22 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 31,764,700 |
| 2020-10-21 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 26,132,800 |
| 2020-10-20 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 30,650,650 |
| 2020-10-19 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 33,643,180 |
| 2020-10-16 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 32,806,600 |
| 2020-10-15 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 34,760,200 |
| 2020-10-14 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 26,803,220 |
| 2020-10-13 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 29,476,600 |
| 2020-10-12 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 42,229,260 |
| 2020-10-09 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 16,970,600 |
| 2020-10-08 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-10-07 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-10-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-10-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-10-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-10-01 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-09-30 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 44,042,900 |
| 2020-09-29 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 41,525,200 |
| 2020-09-28 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 36,719,300 |
| 2020-09-25 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 32,875,700 |
| 2020-09-24 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 37,786,300 |
| 2020-09-23 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 41,654,300 |
| 2020-09-22 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 40,449,400 |
| 2020-09-21 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 37,178,300 |
| 2020-09-18 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 46,492,300 |
| 2020-09-17 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 33,501,700 |
| 2020-09-16 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 36,091,800 |
| 2020-09-15 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 38,900,400 |
| 2020-09-14 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 35,107,000 |
| 2020-09-11 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 37,983,680 |
| 2020-09-10 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 40,473,000 |
| 2020-09-09 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 42,831,800 |
| 2020-09-08 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 38,733,140 |
| 2020-09-07 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 44,582,500 |
| 2020-09-04 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 50,630,600 |
| 2020-09-03 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 39,862,300 |
| 2020-09-02 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 44,359,600 |
| 2020-09-01 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 53,897,960 |
| 2020-08-31 | $1.25 | $1.26 | $1.23 | $1.23 | $1.23 | 52,343,100 |
| 2020-08-28 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 47,815,780 |
| 2020-08-27 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 50,635,600 |
| 2020-08-26 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 54,816,210 |
| 2020-08-25 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 46,132,600 |
| 2020-08-24 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 42,866,600 |
| 2020-08-21 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 40,368,200 |
| 2020-08-20 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 47,802,100 |
| 2020-08-19 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 40,652,500 |
| 2020-08-18 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 44,399,700 |
| 2020-08-17 | $1.21 | $1.24 | $1.21 | $1.23 | $1.23 | 49,939,500 |
| 2020-08-14 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 39,397,500 |
| 2020-08-13 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 46,276,100 |
| 2020-08-12 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 44,133,800 |
| 2020-08-11 | $1.21 | $1.23 | $1.20 | $1.20 | $1.20 | 44,771,000 |
| 2020-08-10 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 44,534,200 |
| 2020-08-07 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 42,066,000 |
| 2020-08-06 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 49,041,000 |
| 2020-08-05 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 48,075,500 |
| 2020-08-04 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 50,281,670 |
| 2020-08-03 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 51,622,950 |
| 2020-07-31 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 49,242,000 |
| 2020-07-30 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 41,819,330 |
| 2020-07-29 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 43,950,200 |
| 2020-07-28 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 44,269,300 |
| 2020-07-27 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 47,815,100 |
| 2020-07-24 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 52,031,000 |
| 2020-07-23 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 58,480,400 |
| 2020-07-22 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 44,569,600 |
| 2020-07-21 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 39,398,890 |
| 2020-07-20 | $1.17 | $1.20 | $1.16 | $1.20 | $1.20 | 42,487,450 |
| 2020-07-17 | $1.14 | $1.18 | $1.14 | $1.17 | $1.17 | 53,887,960 |
| 2020-07-16 | $1.21 | $1.23 | $1.15 | $1.15 | $1.15 | 54,477,700 |
| 2020-07-15 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 53,817,300 |
| 2020-07-14 | $1.24 | $1.25 | $1.21 | $1.23 | $1.23 | 63,084,460 |
| 2020-07-13 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 51,806,650 |
| 2020-07-10 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 75,369,520 |
| 2020-07-09 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 73,926,570 |
| 2020-07-08 | $1.19 | $1.22 | $1.18 | $1.21 | $1.21 | 68,501,200 |
| 2020-07-07 | $1.19 | $1.25 | $1.18 | $1.19 | $1.19 | 70,916,380 |
| 2020-07-06 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 57,565,640 |
| 2020-07-03 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 71,916,590 |
| 2020-07-02 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 69,855,310 |
| 2020-07-01 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 74,381,270 |
| 2020-06-30 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 82,764,100 |
| 2020-06-29 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 146,153,000 |
| 2020-06-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-06-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-06-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 88,061,000 |
| 2020-06-23 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 124,527,600 |
| 2020-06-22 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 106,569,990 |
| 2020-06-19 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 303,652,280 |
China International Fund Management Co Ltd (515770) News Headlines
Recent China International Fund Management Co Ltd (515770) News
Similar Companies to China International Fund Management Co Ltd (515770) 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 | -- | -- | -- |