AXA SPDB Investment Managers Company Ltd (515780) Exchange: SHG
Data as of July 11, 2025
$1.32 ($0.05) 4.10%
AXA SPDB Investment Managers Company Ltd - Daily Information
Click for more stock information on AXA SPDB Investment Managers Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.27 |
| Previous Close | $1.32 |
| High | $1.32 |
| Low | $1.26 |
| Adjusted Open | $1.27 |
| Previous Adjusted Close | $1.32 |
| Adjusted High | $1.32 |
| Adjusted Low | $1.26 |
Invest in AXA SPDB Investment Managers Company Ltd (515780)
Historical Stock Data for AXA SPDB Investment Managers Company Ltd (515780)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | $1.27 | $1.32 | $1.26 | $1.32 | $1.32 | 1,772,200 |
| 2024-10-17 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 893,900 |
| 2024-10-16 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 988,400 |
| 2024-10-15 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 1,431,000 |
| 2024-10-14 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 3,050,200 |
| 2024-10-11 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 1,956,700 |
| 2024-10-10 | $1.33 | $1.38 | $1.24 | $1.37 | $1.37 | 3,552,900 |
| 2024-10-09 | $1.40 | $1.54 | $1.30 | $1.34 | $1.34 | 2,713,000 |
| 2024-10-08 | $1.44 | $1.46 | $1.33 | $1.40 | $1.40 | 305,200 |
| 2024-09-30 | $1.25 | $1.33 | $1.22 | $1.33 | $1.33 | 1,016,400 |
| 2024-09-27 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 215,300 |
| 2024-09-26 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 1,257,200 |
| 2024-09-25 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 829,400 |
| 2024-09-24 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 174,000 |
| 2024-09-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 314,200 |
| 2024-09-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 270,900 |
| 2024-09-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 40,000 |
| 2024-09-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2024-09-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 900 |
| 2024-09-12 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2024-09-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 200,600 |
| 2024-09-10 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 400,500 |
| 2024-09-09 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2024-09-06 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 199,900 |
| 2024-09-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2024-09-04 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2024-09-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2024-09-02 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,700 |
| 2024-08-30 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| 2024-08-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 10,000 |
| 2024-08-28 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2024-08-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 20,000 |
| 2024-08-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2024-08-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 20,000 |
| 2024-08-22 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 20,200 |
| 2024-08-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| 2024-08-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 500 |
| 2024-08-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 400 |
| 2024-08-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 100 |
| 2024-08-15 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 200 |
| 2024-08-14 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| 2024-08-13 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 100 |
| 2024-08-12 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2024-08-09 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 20,000 |
| 2024-08-08 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2024-08-07 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2024-08-06 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2024-08-05 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 15,900 |
| 2024-08-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
| 2024-08-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2024-07-31 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 185,700 |
| 2024-07-30 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 185,800 |
| 2024-07-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2024-07-26 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 600 |
| 2024-07-25 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2024-07-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2024-07-23 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 5,500 |
| 2024-07-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-07-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-07-18 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 7,100 |
| 2024-07-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,700 |
| 2024-07-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2024-07-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,500 |
| 2024-07-12 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 5,800 |
| 2024-07-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 11,700 |
| 2024-07-10 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 19,800 |
| 2024-07-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 12,000 |
| 2024-07-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
| 2024-07-05 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 12,400 |
| 2024-07-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 40,000 |
| 2024-07-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 30,000 |
| 2024-07-02 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 20,100 |
| 2024-07-01 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 6,800 |
| 2024-06-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2024-06-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 200 |
| 2024-06-26 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 6,000 |
| 2024-06-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2024-06-24 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2024-06-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-06-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 10,000 |
| 2024-06-19 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,130,000 |
| 2024-06-18 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 33,100 |
| 2024-06-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 10,400 |
| 2024-06-14 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 10,200 |
| 2024-06-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-06-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-06-11 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5,300 |
| 2024-06-07 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 210,000 |
| 2024-06-06 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 30,000 |
| 2024-06-05 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 15,100 |
| 2024-06-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 316,700 |
| 2024-06-03 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 201,800 |
| 2024-05-31 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 50,000 |
| 2024-05-30 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 80,000 |
| 2024-05-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 200,000 |
| 2024-05-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 130,000 |
| 2024-05-27 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 100,200 |
| 2024-05-24 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 113,900 |
| 2024-05-23 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 52,700 |
| 2024-05-22 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 200 |
| 2024-05-21 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 39,500 |
| 2024-05-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 57,100 |
| 2024-05-17 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2024-05-16 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 300,100 |
| 2024-05-15 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 124,300 |
| 2024-05-14 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 200,300 |
| 2024-05-13 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 80,000 |
| 2024-05-10 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 95,500 |
| 2024-05-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100,000 |
| 2024-05-08 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 152,000 |
| 2024-05-07 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 57,600 |
| 2024-05-06 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 262,600 |
| 2024-04-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 20,100 |
| 2024-04-29 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 437,300 |
| 2024-04-26 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 25,000 |
| 2024-04-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2024-04-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 300 |
| 2024-04-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 8,600 |
| 2024-04-22 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 220,200 |
| 2024-04-19 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 275,900 |
| 2024-04-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 60,200 |
| 2024-04-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2024-04-16 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 433,100 |
| 2024-04-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 300 |
| 2024-04-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 100 |
| 2024-04-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 100 |
| 2024-04-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 400 |
| 2024-04-09 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-04-08 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 200 |
| 2024-04-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2024-04-02 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 400,000 |
| 2024-04-01 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 2,900 |
| 2024-03-29 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 202,700 |
| 2024-03-28 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,200 |
| 2024-03-27 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2024-03-26 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 10,100 |
| 2024-03-25 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 5,200 |
| 2024-03-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 300 |
| 2024-03-21 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 63,700 |
| 2024-03-20 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 435,600 |
| 2024-03-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 53,700 |
| 2024-03-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 209,900 |
| 2024-03-15 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 400 |
| 2024-03-14 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 10,100 |
| 2024-03-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2024-03-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2024-03-11 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 900 |
| 2024-03-08 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 401,200 |
| 2024-03-07 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 648,900 |
| 2024-03-06 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 9,400 |
| 2024-03-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 3,000 |
| 2024-03-04 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 238,200 |
| 2024-03-01 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 427,800 |
| 2024-02-29 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 205,300 |
| 2024-02-28 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 1,440,600 |
| 2024-02-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 20,000 |
| 2024-02-26 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 336,800 |
| 2024-02-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 400,000 |
| 2024-02-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 400,000 |
| 2024-02-21 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 2,097,000 |
| 2024-02-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,619,800 |
| 2024-02-19 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,439,100 |
| 2024-02-08 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,495,700 |
| 2024-02-07 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,805,100 |
| 2024-02-06 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 3,320,100 |
| 2024-02-05 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 3,066,700 |
| 2024-02-02 | $1.08 | $1.08 | $1.04 | $1.06 | $1.06 | 3,075,000 |
| 2024-02-01 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,763,800 |
| 2024-01-31 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 2,826,800 |
| 2024-01-30 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 2,443,500 |
| 2024-01-29 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,966,100 |
| 2024-01-26 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 2,628,600 |
| 2024-01-25 | $1.11 | $1.21 | $1.10 | $1.13 | $1.13 | 2,117,000 |
| 2024-01-24 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 3,921,400 |
| 2024-01-23 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 3,730,200 |
| 2024-01-22 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 3,218,900 |
| 2024-01-19 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,895,200 |
| 2024-01-18 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 2,727,600 |
| 2024-01-17 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 2,875,000 |
| 2024-01-16 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 2,127,300 |
| 2024-01-15 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 578,500 |
| 2024-01-12 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 2,315,300 |
| 2024-01-11 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 1,142,600 |
| 2024-01-10 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 202,600 |
| 2024-01-09 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 135,400 |
| 2024-01-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 95,300 |
| 2024-01-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,550 |
| 2024-01-04 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 735,800 |
| 2024-01-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 811,400 |
| 2024-01-02 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 11,700 |
| 2024-01-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-12-29 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 400 |
| 2023-12-28 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 1,103,800 |
| 2023-12-27 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 500,000 |
| 2023-12-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 400,000 |
| 2023-12-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 200 |
| 2023-12-22 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 259,800 |
| 2023-12-21 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 3,278,300 |
| 2023-12-20 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 46,000 |
| 2023-12-19 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 497,900 |
| 2023-12-18 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 486,800 |
| 2023-12-15 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,824,700 |
| 2023-12-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 184,900 |
| 2023-12-13 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-12-12 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 1,164,600 |
| 2023-12-11 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 1,938,600 |
| 2023-12-08 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 894,300 |
| 2023-12-07 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 401,800 |
| 2023-12-06 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 11,700 |
| 2023-12-05 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 305,800 |
| 2023-12-04 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 1,979,300 |
| 2023-12-01 | $1.20 | $1.21 | $1.17 | $1.18 | $1.18 | 2,519,600 |
| 2023-11-30 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,073,000 |
| 2023-11-29 | $1.26 | $1.28 | $1.18 | $1.18 | $1.18 | 12,800 |
| 2023-11-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 411,000 |
| 2023-11-27 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 697,500 |
| 2023-11-24 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 590,400 |
| 2023-11-23 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 604,100 |
| 2023-11-22 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 501,300 |
| 2023-11-21 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 800,000 |
| 2023-11-20 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,803,500 |
| 2023-11-17 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-11-16 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 39,300 |
| 2023-11-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,190,300 |
| 2023-11-14 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,249,900 |
| 2023-11-13 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 100 |
| 2023-11-10 | $1.27 | $1.31 | $1.21 | $1.21 | $1.21 | 4,000 |
| 2023-11-09 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 836,100 |
| 2023-11-08 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 147,900 |
| 2023-11-07 | $1.31 | $1.31 | $1.22 | $1.22 | $1.22 | 5,800 |
| 2023-11-06 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 800,100 |
| 2023-11-03 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 4,700 |
| 2023-11-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
| 2023-11-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 900 |
| 2023-10-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 403,400 |
| 2023-10-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10,000 |
| 2023-10-27 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 9,500 |
| 2023-10-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 10,300 |
| 2023-10-25 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 1,200 |
| 2023-10-24 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 200,800 |
| 2023-10-23 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 256,300 |
| 2023-10-20 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 210,600 |
| 2023-10-19 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 202,900 |
| 2023-10-18 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 16,800 |
| 2023-10-17 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 205,500 |
| 2023-10-16 | $1.24 | $1.33 | $1.22 | $1.22 | $1.22 | 213,000 |
| 2023-10-13 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 900 |
| 2023-10-12 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 22,200 |
| 2023-10-11 | $1.33 | $1.33 | $1.23 | $1.23 | $1.23 | 46,500 |
| 2023-10-10 | $1.22 | $1.24 | $1.20 | $1.24 | $1.24 | 6,800 |
| 2023-10-09 | $1.25 | $1.34 | $1.23 | $1.24 | $1.24 | 26,800 |
| 2023-09-28 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 53,200 |
| 2023-09-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2023-09-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 12,100 |
| 2023-09-25 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 200,100 |
| 2023-09-22 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,000,900 |
| 2023-09-21 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 1,609,300 |
| 2023-09-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,200,000 |
| 2023-09-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-09-18 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,800,000 |
| 2023-09-15 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 800,700 |
| 2023-09-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-09-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 800,300 |
| 2023-09-12 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 400 |
| 2023-09-11 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 202,500 |
| 2023-09-08 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 1,600,000 |
| 2023-09-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 300 |
| 2023-09-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 10,000 |
| 2023-09-05 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 200,100 |
| 2023-09-04 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 200,400 |
| 2023-09-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 19,500 |
| 2023-08-31 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 239,600 |
| 2023-08-30 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 18,800 |
| 2023-08-29 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 2,300 |
| 2023-08-28 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 112,600 |
| 2023-08-25 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 112,600 |
| 2023-08-24 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 13,100 |
| 2023-08-23 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 3,300 |
| 2023-08-22 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 603,100 |
| 2023-08-21 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 8,400 |
| 2023-08-18 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 70,100 |
| 2023-08-17 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 19,800 |
| 2023-08-16 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 22,800 |
| 2023-08-15 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-08-14 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 285,800 |
| 2023-08-11 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 11,200 |
| 2023-08-10 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 9,700 |
| 2023-08-09 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 80,000 |
| 2023-08-08 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 300,000 |
| 2023-08-07 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 315,500 |
| 2023-08-04 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,400 |
| 2023-08-03 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 52,900 |
| 2023-08-02 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 30,600 |
| 2023-08-01 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 137,300 |
| 2023-07-31 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 49,000 |
| 2023-07-28 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 275,200 |
| 2023-07-27 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 100 |
| 2023-07-26 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 30,200 |
| 2023-07-25 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 25,200 |
| 2023-07-24 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 2,083,600 |
| 2023-07-21 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2023-07-20 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 555,800 |
| 2023-07-19 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2023-07-18 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,111,300 |
| 2023-07-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2023-07-14 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 183,600 |
| 2023-07-13 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 55,300 |
| 2023-07-12 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 347,800 |
| 2023-07-11 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 190,000 |
| 2023-07-10 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 38,200 |
| 2023-07-07 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 1,010,600 |
| 2023-07-06 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 270,700 |
| 2023-07-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 208,000 |
| 2023-07-04 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 300,000 |
| 2023-07-03 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 1,961,100 |
| 2023-06-30 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 39,700 |
| 2023-06-29 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 220,000 |
| 2023-06-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 20,400 |
| 2023-06-27 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 30,500 |
| 2023-06-26 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 142,300 |
| 2023-06-21 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 1,405,500 |
| 2023-06-20 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 1,866,820 |
| 2023-06-19 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 826,100 |
| 2023-06-16 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 247,600 |
| 2023-06-15 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 7,014,900 |
| 2023-06-14 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4,944,800 |
| 2023-06-13 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,213,700 |
| 2023-06-12 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 1,425,500 |
| 2023-06-09 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 2,332,400 |
| 2023-06-08 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 3,643,200 |
| 2023-06-07 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 3,816,200 |
| 2023-06-06 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 3,240,000 |
| 2023-06-05 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 3,909,500 |
| 2023-06-02 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 5,415,300 |
| 2023-06-01 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,067,800 |
| 2023-05-31 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 850,300 |
| 2023-05-30 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 2,580,000 |
| 2023-05-29 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,000,100 |
| 2023-05-26 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 600,400 |
| 2023-05-25 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 2,680,600 |
| 2023-05-24 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 655,600 |
| 2023-05-23 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 13,700 |
| 2023-05-22 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 1,217,400 |
| 2023-05-19 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,803,300 |
| 2023-05-18 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 2,200,200 |
| 2023-05-17 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 5,411,500 |
| 2023-05-16 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,812,100 |
| 2023-05-15 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 251,400 |
| 2023-05-12 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 1,400,700 |
| 2023-05-11 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 200,300 |
| 2023-05-10 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 226,300 |
| 2023-05-09 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 101,300 |
| 2023-05-08 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 208,800 |
| 2023-05-05 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 2,225,200 |
| 2023-05-04 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 1,401,000 |
| 2023-05-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2023-05-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2023-04-28 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 2,314,400 |
| 2023-04-27 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 5,640,700 |
| 2023-04-26 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 1,615,700 |
| 2023-04-25 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 1,883,400 |
| 2023-04-24 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 3,091,200 |
| 2023-04-21 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 268,300 |
| 2023-04-20 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 419,000 |
| 2023-04-19 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 220,100 |
| 2023-04-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,493,500 |
| 2023-04-17 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 2,470,800 |
| 2023-04-14 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 46,100 |
| 2023-04-13 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 215,200 |
| 2023-04-12 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 1,810,600 |
| 2023-04-11 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 1,455,900 |
| 2023-04-10 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,092,800 |
| 2023-04-07 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,426,600 |
| 2023-04-06 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 2,234,500 |
| 2023-04-05 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2023-04-04 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 4,262,500 |
| 2023-04-03 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,806,400 |
| 2023-03-31 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 2,016,000 |
| 2023-03-30 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 4,004,000 |
| 2023-03-29 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,620,000 |
| 2023-03-28 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 1,300,700 |
| 2023-03-27 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 3,815,100 |
| 2023-03-24 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,413,400 |
| 2023-03-23 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 5,293,000 |
| 2023-03-22 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 3,614,700 |
| 2023-03-21 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 2,817,400 |
| 2023-03-20 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 3,663,000 |
| 2023-03-17 | $1.34 | $1.36 | $1.34 | $1.34 | $1.34 | 1,650,500 |
| 2023-03-16 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 5,400,500 |
| 2023-03-15 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 4,467,900 |
| 2023-03-14 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 2,563,200 |
| 2023-03-13 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,266,600 |
| 2023-03-10 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,468,800 |
| 2023-03-09 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 2,033,300 |
| 2023-03-08 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 1,913,800 |
| 2023-03-07 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 2,842,800 |
| 2023-03-06 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 2,479,000 |
| 2023-03-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2,443,800 |
| 2023-03-02 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 14,207,900 |
| 2023-03-01 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 5,996,700 |
| 2023-02-28 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 1,150,400 |
| 2023-02-27 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 224,900 |
| 2023-02-24 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 1,242,600 |
| 2023-02-23 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 1,875,300 |
| 2023-02-22 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 3,353,590 |
| 2023-02-21 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 2,546,300 |
| 2023-02-20 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 5,555,300 |
| 2023-02-17 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 3,046,700 |
| 2023-02-16 | $1.41 | $1.43 | $1.40 | $1.40 | $1.40 | 4,441,800 |
| 2023-02-15 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 599,300 |
| 2023-02-14 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 1,882,700 |
| 2023-02-13 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 2,016,200 |
| 2023-02-10 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 1,505,900 |
| 2023-02-09 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 1,642,300 |
| 2023-02-08 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 1,622,300 |
| 2023-02-07 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 3,262,000 |
| 2023-02-06 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 2,009,500 |
| 2023-02-03 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 120,400 |
| 2023-02-02 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 632,600 |
| 2023-02-01 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 3,231,500 |
| 2023-01-31 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 4,446,600 |
| 2023-01-30 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 534,600 |
| 2023-01-20 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 688,200 |
| 2023-01-19 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 5,498,500 |
| 2023-01-18 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 4,015,600 |
| 2023-01-17 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 1,113,400 |
| 2023-01-16 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 2,272,500 |
| 2023-01-13 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 3,129,700 |
| 2023-01-12 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 7,599,200 |
| 2023-01-11 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,365,300 |
| 2023-01-10 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 2,374,300 |
| 2023-01-09 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 3,250,300 |
| 2023-01-06 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 8,150,200 |
| 2023-01-05 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 1,337,900 |
| 2023-01-04 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 866,200 |
| 2023-01-03 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 3,121,800 |
| 2023-01-02 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-12-30 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 6,569,800 |
| 2022-12-29 | $1.33 | $1.36 | $1.31 | $1.32 | $1.32 | 1,781,200 |
| 2022-12-28 | $1.33 | $1.35 | $1.32 | $1.33 | $1.33 | 772,400 |
| 2022-12-27 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 2,458,200 |
| 2022-12-26 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 3,802,900 |
| 2022-12-23 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 3,150,200 |
| 2022-12-22 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 2,470,500 |
| 2022-12-21 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 3,681,500 |
| 2022-12-20 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 5,286,200 |
| 2022-12-19 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 2,610,800 |
| 2022-12-16 | $1.34 | $1.35 | $1.31 | $1.35 | $1.35 | 4,958,700 |
| 2022-12-15 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 3,884,100 |
| 2022-12-14 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 5,336,200 |
| 2022-12-13 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 3,547,100 |
| 2022-12-12 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 2,606,900 |
| 2022-12-09 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 4,243,600 |
| 2022-12-08 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 4,271,300 |
| 2022-12-07 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 8,839,600 |
| 2022-12-06 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 6,539,800 |
| 2022-12-05 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 5,653,300 |
| 2022-12-01 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 6,646,500 |
| 2022-11-30 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 4,571,900 |
| 2022-11-29 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 8,845,200 |
| 2022-11-28 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 5,224,200 |
| 2022-11-25 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 5,752,200 |
| 2022-11-24 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 450,300 |
| 2022-11-23 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 7,690,900 |
| 2022-11-22 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 6,095,000 |
| 2022-11-21 | $1.32 | $1.44 | $1.29 | $1.32 | $1.32 | 6,529,000 |
| 2022-11-18 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 11,461,300 |
| 2022-11-17 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 6,788,800 |
| 2022-11-16 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 1,945,700 |
| 2022-11-15 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 7,486,500 |
| 2022-11-14 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 20,907,550 |
| 2022-11-11 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 9,460,500 |
| 2022-11-10 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 3,816,100 |
| 2022-11-09 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 3,256,000 |
| 2022-11-08 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 4,563,400 |
| 2022-11-07 | $1.31 | $1.35 | $1.28 | $1.32 | $1.32 | 9,118,600 |
| 2022-11-04 | $1.27 | $1.32 | $1.25 | $1.32 | $1.32 | 7,112,400 |
| 2022-11-03 | $1.28 | $1.30 | $1.27 | $1.28 | $1.28 | 5,008,400 |
| 2022-11-02 | $1.25 | $1.29 | $1.24 | $1.28 | $1.28 | 14,191,300 |
| 2022-11-01 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 13,393,600 |
| 2022-10-31 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 15,847,400 |
| 2022-10-28 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 15,021,900 |
| 2022-10-27 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 12,792,700 |
| 2022-10-26 | $1.26 | $1.29 | $1.22 | $1.27 | $1.27 | 6,535,400 |
| 2022-10-25 | $1.31 | $1.31 | $1.26 | $1.26 | $1.26 | 11,774,600 |
| 2022-10-24 | $1.29 | $1.34 | $1.26 | $1.27 | $1.27 | 14,428,400 |
| 2022-10-21 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 6,125,600 |
| 2022-10-20 | $1.32 | $1.44 | $1.30 | $1.31 | $1.31 | 14,413,000 |
| 2022-10-19 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 6,458,500 |
| 2022-10-18 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 7,076,300 |
| 2022-10-17 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 12,174,300 |
| 2022-10-14 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 17,679,800 |
| 2022-10-13 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 18,783,900 |
| 2022-10-12 | $1.28 | $1.31 | $1.26 | $1.31 | $1.31 | 18,512,100 |
| 2022-10-11 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 29,639,800 |
| 2022-10-10 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 14,935,700 |
| 2022-09-30 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 21,096,800 |
| 2022-09-29 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 11,680,400 |
| 2022-09-28 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 15,831,300 |
| 2022-09-27 | $1.31 | $1.35 | $1.27 | $1.34 | $1.34 | 16,845,600 |
| 2022-09-26 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 17,540,200 |
| 2022-09-23 | $1.34 | $1.34 | $1.32 | $1.34 | $1.34 | 11,926,900 |
| 2022-09-22 | $1.36 | $1.48 | $1.34 | $1.34 | $1.34 | 10,729,600 |
| 2022-09-21 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 10,117,300 |
| 2022-09-20 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 12,119,000 |
| 2022-09-19 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 22,811,600 |
| 2022-09-16 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 20,520,200 |
| 2022-09-15 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 16,914,100 |
| 2022-09-14 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 14,401,700 |
| 2022-09-13 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 17,274,600 |
| 2022-09-12 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-09-09 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 17,518,700 |
| 2022-09-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 5,447,200 |
| 2022-09-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 4,161,900 |
| 2022-09-06 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 19,823,600 |
| 2022-09-05 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 46,024,300 |
| 2022-09-02 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 16,718,600 |
| 2022-09-01 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 9,256,300 |
| 2022-08-31 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 22,778,400 |
| 2022-08-30 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 13,574,900 |
| 2022-08-29 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 15,230,900 |
| 2022-08-26 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 17,636,500 |
| 2022-08-25 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 18,738,600 |
| 2022-08-24 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 14,240,600 |
| 2022-08-23 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 11,889,700 |
| 2022-08-22 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 13,438,300 |
| 2022-08-19 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 11,020,400 |
| 2022-08-18 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 8,209,500 |
| 2022-08-17 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 7,921,300 |
| 2022-08-16 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 10,478,700 |
| 2022-08-15 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 9,380,900 |
| 2022-08-12 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 12,657,400 |
| 2022-08-11 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 8,806,200 |
| 2022-08-10 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 13,449,100 |
| 2022-08-09 | $1.43 | $1.43 | $1.41 | $1.43 | $1.43 | 9,755,100 |
| 2022-08-08 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 9,523,700 |
| 2022-08-05 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 5,517,500 |
| 2022-08-04 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 17,293,700 |
| 2022-08-03 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 10,942,700 |
| 2022-08-02 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 16,795,300 |
| 2022-08-01 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 14,787,900 |
| 2022-07-29 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 10,881,500 |
| 2022-07-28 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 13,053,500 |
| 2022-07-27 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 14,075,500 |
| 2022-07-26 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 11,794,200 |
| 2022-07-25 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 16,463,900 |
| 2022-07-22 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 16,064,900 |
| 2022-07-21 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 11,780,000 |
| 2022-07-20 | $1.46 | $1.47 | $1.46 | $1.46 | $1.46 | 6,570,800 |
| 2022-07-19 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 7,381,400 |
| 2022-07-18 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 11,496,800 |
| 2022-07-15 | $1.46 | $1.48 | $1.45 | $1.45 | $1.45 | 11,289,100 |
| 2022-07-14 | $1.46 | $1.47 | $1.46 | $1.46 | $1.46 | 8,649,700 |
| 2022-07-13 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 7,356,700 |
| 2022-07-12 | $1.49 | $1.52 | $1.46 | $1.46 | $1.46 | 11,127,900 |
| 2022-07-11 | $1.49 | $1.49 | $1.44 | $1.47 | $1.47 | 9,736,800 |
| 2022-07-08 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 8,699,600 |
| 2022-07-07 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 10,571,200 |
| 2022-07-06 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 9,385,600 |
| 2022-07-05 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 5,925,100 |
| 2022-07-04 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 9,404,000 |
| 2022-07-01 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 4,908,800 |
| 2022-06-30 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 13,167,400 |
| 2022-06-29 | $1.52 | $1.62 | $1.49 | $1.49 | $1.49 | 12,040,200 |
| 2022-06-28 | $1.49 | $1.51 | $1.48 | $1.51 | $1.51 | 10,497,500 |
| 2022-06-27 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 13,104,300 |
| 2022-06-24 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 12,250,200 |
| 2022-06-23 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 5,589,400 |
| 2022-06-22 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 9,371,400 |
| 2022-06-21 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 12,349,900 |
| 2022-06-20 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 11,392,400 |
| 2022-06-17 | $1.44 | $1.57 | $1.29 | $1.45 | $1.45 | 7,659,800 |
| 2022-06-16 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 10,265,300 |
| 2022-06-15 | $1.46 | $1.46 | $1.43 | $1.44 | $1.44 | 11,561,600 |
| 2022-06-14 | $1.40 | $1.43 | $1.39 | $1.43 | $1.43 | 10,004,100 |
| 2022-06-13 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 7,684,100 |
| 2022-06-10 | $1.43 | $1.43 | $1.40 | $1.43 | $1.43 | 13,747,500 |
| 2022-06-09 | $1.47 | $1.47 | $1.28 | $1.41 | $1.41 | 8,391,600 |
| 2022-06-08 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 11,638,000 |
| 2022-06-07 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 10,423,600 |
| 2022-06-06 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 3,157,300 |
| 2022-06-02 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 7,829,600 |
| 2022-06-01 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 9,021,600 |
| 2022-05-31 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 10,324,100 |
| 2022-05-30 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 4,913,600 |
| 2022-05-27 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 10,537,800 |
| 2022-05-26 | $1.36 | $1.36 | $1.31 | $1.33 | $1.33 | 23,604,100 |
| 2022-05-25 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 8,943,800 |
| 2022-05-24 | $1.49 | $1.49 | $1.32 | $1.32 | $1.32 | 8,648,100 |
| 2022-05-23 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 5,561,300 |
| 2022-05-20 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 9,733,800 |
| 2022-05-19 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 9,879,800 |
| 2022-05-18 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 11,486,800 |
| 2022-05-17 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 8,965,000 |
| 2022-05-16 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 9,099,600 |
| 2022-05-13 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 11,605,500 |
| 2022-05-12 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 8,501,700 |
| 2022-05-11 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 9,767,000 |
| 2022-05-10 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 12,324,500 |
| 2022-05-09 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 8,463,500 |
| 2022-05-06 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 11,729,900 |
| 2022-05-05 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 9,811,400 |
| 2022-05-04 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-05-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-04-29 | $1.30 | $1.32 | $1.28 | $1.32 | $1.32 | 10,255,100 |
| 2022-04-28 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 13,522,600 |
| 2022-04-27 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 12,031,200 |
| 2022-04-26 | $1.25 | $1.27 | $1.24 | $1.24 | $1.24 | 10,633,000 |
| 2022-04-25 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 9,954,300 |
| 2022-04-22 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 15,267,100 |
| 2022-04-21 | $1.34 | $1.35 | $1.32 | $1.32 | $1.32 | 12,602,000 |
| 2022-04-20 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 7,943,100 |
| 2022-04-19 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 10,101,400 |
| 2022-04-18 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 10,385,200 |
| 2022-04-15 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 10,725,100 |
| 2022-04-14 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 10,209,200 |
| 2022-04-13 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 10,525,400 |
| 2022-04-12 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 11,613,100 |
| 2022-04-11 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 11,763,700 |
| 2022-04-08 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 9,528,900 |
| 2022-04-07 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 3,117,900 |
| 2022-04-06 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 4,911,100 |
| 2022-04-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-04-04 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-04-01 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 1,476,600 |
| 2022-03-31 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 3,013,300 |
| 2022-03-30 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 6,045,900 |
| 2022-03-29 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 7,721,200 |
| 2022-03-28 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 9,471,600 |
| 2022-03-25 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 13,534,900 |
| 2022-03-24 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 9,602,100 |
| 2022-03-23 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 8,339,000 |
| 2022-03-22 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 6,906,300 |
| 2022-03-21 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 10,178,700 |
| 2022-03-18 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 12,656,700 |
| 2022-03-17 | $1.39 | $1.43 | $1.39 | $1.40 | $1.40 | 8,074,700 |
| 2022-03-16 | $1.34 | $1.38 | $1.31 | $1.38 | $1.38 | 9,684,900 |
| 2022-03-15 | $1.38 | $1.39 | $1.33 | $1.33 | $1.33 | 12,958,600 |
| 2022-03-14 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 7,443,100 |
| 2022-03-11 | $1.42 | $1.43 | $1.39 | $1.43 | $1.43 | 11,070,700 |
| 2022-03-10 | $1.41 | $1.44 | $1.41 | $1.42 | $1.42 | 9,467,900 |
| 2022-03-09 | $1.42 | $1.43 | $1.35 | $1.40 | $1.40 | 13,984,400 |
| 2022-03-08 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 21,750,000 |
| 2022-03-07 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 7,392,200 |
| 2022-03-04 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 10,140,500 |
| 2022-03-03 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 10,248,900 |
| 2022-03-02 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 9,692,300 |
| 2022-03-01 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 4,814,900 |
| 2022-02-28 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 7,320,100 |
| 2022-02-25 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 8,446,400 |
| 2022-02-24 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 16,293,500 |
| 2022-02-23 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 10,447,700 |
| 2022-02-22 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 9,011,700 |
| 2022-02-21 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 9,473,100 |
| 2022-02-18 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 18,841,000 |
| 2022-02-17 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 30,633,900 |
| 2022-02-16 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 15,353,300 |
| 2022-02-15 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 15,321,200 |
| 2022-02-14 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 10,967,600 |
| 2022-02-11 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 14,139,300 |
| 2022-02-10 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 12,670,800 |
| 2022-02-09 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 17,861,500 |
| 2022-02-08 | $1.52 | $1.52 | $1.49 | $1.52 | $1.52 | 6,800,900 |
| 2022-02-07 | $1.51 | $1.53 | $1.51 | $1.52 | $1.52 | 13,990,500 |
| 2022-02-04 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-02-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-02-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-02-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2022-01-28 | $1.52 | $1.53 | $1.49 | $1.50 | $1.50 | 21,271,800 |
| 2022-01-27 | $1.54 | $1.55 | $1.52 | $1.52 | $1.52 | 14,759,800 |
| 2022-01-26 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 14,294,700 |
| 2022-01-25 | $1.57 | $1.57 | $1.54 | $1.54 | $1.54 | 8,436,700 |
| 2022-01-24 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 11,373,700 |
| 2022-01-21 | $1.57 | $1.58 | $1.56 | $1.57 | $1.57 | 13,088,300 |
| 2022-01-20 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 19,740,500 |
| 2022-01-19 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 13,784,300 |
| 2022-01-18 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 10,259,400 |
| 2022-01-17 | $1.55 | $1.57 | $1.55 | $1.57 | $1.57 | 9,875,200 |
| 2022-01-14 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 13,622,900 |
| 2022-01-13 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 9,627,700 |
| 2022-01-12 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 9,460,300 |
| 2022-01-11 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 13,008,500 |
| 2022-01-10 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 10,667,900 |
| 2022-01-07 | $1.59 | $1.60 | $1.59 | $1.59 | $1.59 | 12,662,500 |
| 2022-01-06 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 18,165,300 |
| 2022-01-05 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 18,021,100 |
| 2022-01-04 | $1.63 | $1.63 | $1.61 | $1.63 | $1.63 | 19,088,700 |
| 2022-01-03 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2021-12-31 | $1.63 | $1.64 | $1.63 | $1.63 | $1.63 | 10,700,800 |
| 2021-12-30 | $1.61 | $1.63 | $1.61 | $1.63 | $1.63 | 14,931,500 |
| 2021-12-29 | $1.63 | $1.63 | $1.61 | $1.61 | $1.61 | 9,784,700 |
| 2021-12-28 | $1.63 | $1.64 | $1.62 | $1.63 | $1.63 | 15,932,000 |
| 2021-12-27 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 14,291,000 |
| 2021-12-24 | $1.64 | $1.64 | $1.62 | $1.63 | $1.63 | 15,596,500 |
| 2021-12-23 | $1.63 | $1.64 | $1.62 | $1.63 | $1.63 | 9,244,100 |
| 2021-12-22 | $1.62 | $1.63 | $1.62 | $1.62 | $1.62 | 12,866,900 |
| 2021-12-21 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 9,245,400 |
| 2021-12-20 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 22,354,700 |
| 2021-12-17 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 20,875,500 |
| 2021-12-16 | $1.65 | $1.66 | $1.65 | $1.66 | $1.66 | 11,441,600 |
| 2021-12-15 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 12,532,600 |
| 2021-12-14 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 20,301,400 |
| 2021-12-13 | $1.68 | $1.69 | $1.67 | $1.67 | $1.67 | 16,776,800 |
| 2021-12-10 | $1.66 | $1.67 | $1.66 | $1.66 | $1.66 | 13,572,600 |
| 2021-12-09 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 22,775,800 |
| 2021-12-08 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 16,085,600 |
| 2021-12-07 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 20,612,300 |
| 2021-12-06 | $1.63 | $1.64 | $1.62 | $1.62 | $1.62 | 12,719,800 |
| 2021-12-03 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 12,937,300 |
| 2021-12-02 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 10,147,400 |
| 2021-12-01 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 15,418,900 |
| 2021-11-30 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 21,541,900 |
| 2021-11-29 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 10,451,600 |
| 2021-11-26 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 6,638,900 |
| 2021-11-25 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 14,066,100 |
| 2021-11-24 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 17,478,600 |
| 2021-11-23 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 15,860,700 |
| 2021-11-22 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 15,427,900 |
| 2021-11-19 | $1.60 | $1.62 | $1.60 | $1.62 | $1.62 | 10,870,000 |
| 2021-11-18 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 13,565,800 |
| 2021-11-17 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 12,100,000 |
| 2021-11-16 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 12,007,700 |
| 2021-11-15 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 14,761,900 |
| 2021-11-12 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 19,139,500 |
| 2021-11-11 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 14,400,300 |
| 2021-11-10 | $1.60 | $1.60 | $1.57 | $1.59 | $1.59 | 16,948,800 |
| 2021-11-09 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 24,507,600 |
| 2021-11-08 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 33,749,100 |
| 2021-11-05 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 14,879,700 |
| 2021-11-04 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 10,690,800 |
| 2021-11-03 | $1.59 | $1.60 | $1.56 | $1.60 | $1.60 | 13,379,000 |
| 2021-11-02 | $1.62 | $1.62 | $1.59 | $1.60 | $1.60 | 12,835,900 |
| 2021-11-01 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 21,687,400 |
| 2021-10-29 | $1.61 | $1.62 | $1.60 | $1.62 | $1.62 | 28,167,100 |
| 2021-10-28 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 30,799,400 |
| 2021-10-27 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 20,233,200 |
| 2021-10-26 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 16,909,800 |
| 2021-10-25 | $1.63 | $1.64 | $1.62 | $1.64 | $1.64 | 14,540,000 |
| 2021-10-22 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 25,066,200 |
| 2021-10-21 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 18,059,900 |
| 2021-10-20 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 20,898,900 |
| 2021-10-19 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 13,812,300 |
| 2021-10-18 | $1.63 | $1.63 | $1.59 | $1.61 | $1.61 | 13,785,500 |
| 2021-10-15 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 9,839,100 |
| 2021-10-14 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 16,180,400 |
| 2021-10-13 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 14,740,900 |
| 2021-10-12 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 13,663,000 |
| 2021-10-11 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 15,275,600 |
| 2021-10-08 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 18,623,500 |
| 2021-10-07 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2021-10-06 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2021-09-30 | $1.59 | $1.60 | $1.59 | $1.59 | $1.59 | 19,734,100 |
| 2021-09-29 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 24,719,900 |
| 2021-09-28 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 12,031,400 |
| 2021-09-27 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 18,556,300 |
| 2021-09-24 | $1.60 | $1.61 | $1.59 | $1.59 | $1.59 | 16,494,600 |
| 2021-09-23 | $1.59 | $1.62 | $1.58 | $1.59 | $1.59 | 8,227,800 |
| 2021-09-22 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 12,115,500 |
| 2021-09-21 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2021-09-20 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2021-09-17 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 20,022,200 |
| 2021-09-16 | $1.60 | $1.61 | $1.58 | $1.58 | $1.58 | 17,751,200 |
| 2021-09-15 | $1.61 | $1.61 | $1.59 | $1.60 | $1.60 | 15,538,500 |
| 2021-09-14 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 13,161,200 |
| 2021-09-13 | $1.63 | $1.64 | $1.62 | $1.63 | $1.63 | 16,142,400 |
| 2021-09-10 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 19,235,100 |
| 2021-09-09 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 26,460,200 |
| 2021-09-08 | $1.62 | $1.63 | $1.62 | $1.62 | $1.62 | 13,646,800 |
| 2021-09-07 | $1.60 | $1.63 | $1.60 | $1.63 | $1.63 | 24,068,700 |
| 2021-09-06 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 16,373,900 |
| 2021-09-03 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 14,601,300 |
| 2021-09-02 | $1.58 | $1.59 | $1.58 | $1.58 | $1.58 | 10,064,100 |
| 2021-09-01 | $1.57 | $1.59 | $1.56 | $1.58 | $1.58 | 20,040,000 |
| 2021-08-31 | $1.57 | $1.57 | $1.55 | $1.57 | $1.57 | 30,779,300 |
| 2021-08-30 | $1.58 | $1.58 | $1.56 | $1.56 | $1.56 | 16,827,200 |
| 2021-08-27 | $1.57 | $1.58 | $1.56 | $1.57 | $1.57 | 19,522,300 |
| 2021-08-26 | $1.58 | $1.58 | $1.57 | $1.57 | $1.57 | 15,165,400 |
| 2021-08-25 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 13,226,300 |
| 2021-08-24 | $1.56 | $1.59 | $1.56 | $1.58 | $1.58 | 9,240,400 |
| 2021-08-23 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 11,414,400 |
| 2021-08-20 | $1.55 | $1.56 | $1.52 | $1.54 | $1.54 | 10,556,000 |
| 2021-08-19 | $1.57 | $1.57 | $1.56 | $1.56 | $1.56 | 12,766,900 |
| 2021-08-18 | $1.55 | $1.58 | $1.55 | $1.57 | $1.57 | 9,762,600 |
| 2021-08-17 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 12,657,300 |
| 2021-08-16 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 8,077,100 |
| 2021-08-13 | $1.59 | $1.61 | $1.59 | $1.59 | $1.59 | 10,585,900 |
| 2021-08-12 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 4,692,600 |
| 2021-08-11 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 6,013,900 |
| 2021-08-10 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 6,490,300 |
| 2021-08-09 | $1.56 | $1.59 | $1.56 | $1.59 | $1.59 | 5,900,900 |
| 2021-08-06 | $1.57 | $1.58 | $1.56 | $1.57 | $1.57 | 6,675,200 |
| 2021-08-05 | $1.57 | $1.59 | $1.57 | $1.57 | $1.57 | 10,643,400 |
| 2021-08-04 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 11,929,600 |
| 2021-08-03 | $1.57 | $1.57 | $1.55 | $1.56 | $1.56 | 6,725,300 |
| 2021-08-02 | $1.52 | $1.56 | $1.52 | $1.56 | $1.56 | 6,545,200 |
| 2021-07-30 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 12,017,900 |
| 2021-07-29 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 18,443,400 |
| 2021-07-28 | $1.50 | $1.52 | $1.48 | $1.51 | $1.51 | 12,824,700 |
| 2021-07-27 | $1.56 | $1.57 | $1.51 | $1.51 | $1.51 | 17,353,800 |
| 2021-07-26 | $1.59 | $1.59 | $1.54 | $1.56 | $1.56 | 14,286,000 |
| 2021-07-23 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 11,420,500 |
| 2021-07-22 | $1.62 | $1.63 | $1.62 | $1.62 | $1.62 | 4,709,600 |
| 2021-07-21 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 5,891,200 |
| 2021-07-20 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 6,318,200 |
| 2021-07-19 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 11,704,400 |
| 2021-07-16 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 12,439,600 |
| 2021-07-15 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 11,267,700 |
| 2021-07-14 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 5,337,600 |
| 2021-07-13 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 18,696,200 |
| 2021-07-12 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 8,267,400 |
| 2021-07-09 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 15,715,700 |
| 2021-07-08 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 9,719,700 |
| 2021-07-07 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 9,612,400 |
| 2021-07-06 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 12,429,700 |
| 2021-07-05 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 10,671,700 |
| 2021-07-02 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 8,799,200 |
| 2021-07-01 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 7,532,300 |
| 2021-06-30 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 8,056,300 |
| 2021-06-29 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 6,666,800 |
| 2021-06-28 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 30,383,800 |
| 2021-06-25 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 12,789,200 |
| 2021-06-24 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 13,134,700 |
| 2021-06-23 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 7,946,900 |
| 2021-06-22 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 8,636,500 |
| 2021-06-21 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 8,320,700 |
| 2021-06-18 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 2,390,400 |
| 2021-06-17 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 7,737,800 |
| 2021-06-16 | $1.57 | $1.57 | $1.54 | $1.54 | $1.54 | 9,509,400 |
| 2021-06-15 | $1.58 | $1.58 | $1.56 | $1.57 | $1.57 | 3,727,400 |
| 2021-06-14 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2021-06-11 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 2,128,800 |
| 2021-06-10 | $1.59 | $1.60 | $1.59 | $1.59 | $1.59 | 4,839,700 |
| 2021-06-09 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 6,078,800 |
| 2021-06-08 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 13,357,000 |
| 2021-06-07 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 1,207,700 |
| 2021-06-04 | $1.56 | $1.60 | $1.56 | $1.59 | $1.59 | 9,490,600 |
| 2021-06-03 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 1,622,300 |
| 2021-06-02 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 8,113,300 |
| 2021-06-01 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 5,135,400 |
| 2021-05-31 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 9,071,900 |
| 2021-05-28 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 20,621,200 |
| 2021-05-27 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 8,752,300 |
| 2021-05-26 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 2,342,100 |
| 2021-05-25 | $1.54 | $1.58 | $1.54 | $1.58 | $1.58 | 14,119,600 |
| 2021-05-24 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 8,160,300 |
| 2021-05-21 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 14,351,800 |
| 2021-05-20 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 20,859,400 |
| 2021-05-19 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 9,127,800 |
| 2021-05-18 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 5,963,800 |
| 2021-05-17 | $1.46 | $1.54 | $1.46 | $1.53 | $1.53 | 7,122,900 |
| 2021-05-14 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 1,998,300 |
| 2021-05-13 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 7,148,300 |
| 2021-05-12 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 1,123,300 |
| 2021-05-11 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 7,631,600 |
| 2021-05-10 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 4,241,400 |
| 2021-05-07 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 5,001,600 |
| 2021-05-06 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 5,458,700 |
| 2021-05-05 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2021-05-04 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2021-04-30 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 3,796,700 |
| 2021-04-29 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 4,259,000 |
| 2021-04-28 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 2,374,600 |
| 2021-04-27 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,471,900 |
| 2021-04-26 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 3,895,400 |
| 2021-04-23 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 2,982,200 |
| 2021-04-22 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 1,783,300 |
| 2021-04-21 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 2,116,100 |
| 2021-04-20 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 4,900,100 |
| 2021-04-19 | $1.45 | $1.49 | $1.44 | $1.49 | $1.49 | 3,284,600 |
| 2021-04-16 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 212,700 |
| 2021-04-15 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 2,080,700 |
| 2021-04-14 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 4,906,000 |
| 2021-04-13 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 6,155,900 |
| 2021-04-12 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 8,177,700 |
| 2021-04-09 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 4,499,600 |
| 2021-04-08 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 4,228,000 |
| 2021-04-07 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 5,392,400 |
| 2021-04-06 | $1.52 | $1.52 | $1.48 | $1.49 | $1.49 | 1,554,100 |
| 2021-04-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2021-04-02 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 27,400 |
| 2021-04-01 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 4,717,400 |
| 2021-03-31 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 1,500,600 |
| 2021-03-30 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 2,274,300 |
| 2021-03-29 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 5,718,600 |
| 2021-03-26 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 7,199,400 |
| 2021-03-25 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 5,930,600 |
| 2021-03-24 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 6,375,600 |
| 2021-03-23 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 4,549,600 |
| 2021-03-22 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 13,932,100 |
| 2021-03-19 | $1.45 | $1.46 | $1.43 | $1.43 | $1.43 | 7,443,400 |
| 2021-03-18 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 3,153,400 |
| 2021-03-17 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 5,453,400 |
| 2021-03-16 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 5,826,600 |
| 2021-03-15 | $1.45 | $1.46 | $1.42 | $1.43 | $1.43 | 3,691,300 |
| 2021-03-12 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 5,741,400 |
| 2021-03-11 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 8,062,300 |
| 2021-03-10 | $1.41 | $1.44 | $1.41 | $1.42 | $1.42 | 5,730,900 |
| 2021-03-09 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 6,541,600 |
| 2021-03-08 | $1.51 | $1.51 | $1.45 | $1.45 | $1.45 | 2,981,900 |
| 2021-03-05 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 2,378,200 |
| 2021-03-04 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 3,764,600 |
| 2021-03-03 | $1.52 | $1.55 | $1.51 | $1.55 | $1.55 | 1,797,100 |
| 2021-03-02 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 7,029,600 |
| 2021-03-01 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 5,712,700 |
| 2021-02-26 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 2,738,600 |
| 2021-02-25 | $1.56 | $1.57 | $1.55 | $1.55 | $1.55 | 3,649,700 |
| 2021-02-24 | $1.59 | $1.60 | $1.54 | $1.55 | $1.55 | 9,292,400 |
| 2021-02-23 | $1.60 | $1.61 | $1.59 | $1.59 | $1.59 | 4,402,600 |
| 2021-02-22 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 6,141,800 |
| 2021-02-19 | $1.65 | $1.65 | $1.62 | $1.65 | $1.65 | 7,485,500 |
| 2021-02-18 | $1.67 | $1.69 | $1.65 | $1.65 | $1.65 | 3,698,800 |
| 2021-02-17 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-02-16 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-02-15 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-02-12 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-02-11 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-02-10 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 6,561,200 |
| 2021-02-09 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 14,342,200 |
| 2021-02-08 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 5,465,600 |
| 2021-02-05 | $1.57 | $1.58 | $1.56 | $1.56 | $1.56 | 9,452,100 |
| 2021-02-04 | $1.57 | $1.57 | $1.55 | $1.56 | $1.56 | 9,000,400 |
| 2021-02-03 | $1.60 | $1.63 | $1.56 | $1.57 | $1.57 | 1,038,700 |
| 2021-02-02 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 1,269,400 |
| 2021-02-01 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 3,772,400 |
| 2021-01-29 | $1.55 | $1.55 | $1.50 | $1.52 | $1.52 | 8,437,200 |
| 2021-01-28 | $1.57 | $1.57 | $1.53 | $1.53 | $1.53 | 10,533,100 |
| 2021-01-27 | $1.60 | $1.60 | $1.55 | $1.57 | $1.57 | 2,466,100 |
| 2021-01-26 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 5,764,900 |
| 2021-01-25 | $1.58 | $1.61 | $1.58 | $1.60 | $1.60 | 3,549,000 |
| 2021-01-22 | $1.57 | $1.58 | $1.56 | $1.58 | $1.58 | 3,774,500 |
| 2021-01-21 | $1.51 | $1.58 | $1.51 | $1.57 | $1.57 | 6,798,600 |
| 2021-01-20 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 5,780,200 |
| 2021-01-19 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 2,640,200 |
| 2021-01-18 | $1.53 | $1.56 | $1.53 | $1.55 | $1.55 | 6,881,400 |
| 2021-01-15 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 8,765,300 |
| 2021-01-14 | $1.56 | $1.56 | $1.54 | $1.54 | $1.54 | 3,330,700 |
| 2021-01-13 | $1.58 | $1.59 | $1.56 | $1.57 | $1.57 | 5,795,400 |
| 2021-01-12 | $1.53 | $1.58 | $1.53 | $1.58 | $1.58 | 11,827,700 |
| 2021-01-11 | $1.56 | $1.57 | $1.53 | $1.54 | $1.54 | 15,068,000 |
| 2021-01-08 | $1.57 | $1.57 | $1.54 | $1.56 | $1.56 | 13,393,500 |
| 2021-01-07 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 9,331,400 |
| 2021-01-06 | $1.53 | $1.54 | $1.51 | $1.53 | $1.53 | 17,118,900 |
| 2021-01-05 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 12,225,700 |
| 2021-01-04 | $1.47 | $1.50 | $1.41 | $1.49 | $1.49 | 23,640,000 |
| 2021-01-01 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2020-12-31 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 16,614,600 |
| 2020-12-30 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 19,801,200 |
| 2020-12-29 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 43,591,200 |
| 2020-12-28 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 3,336,700 |
| 2020-12-25 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 10,711,900 |
| 2020-12-24 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 21,781,600 |
| 2020-12-23 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 8,499,800 |
| 2020-12-22 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 5,098,500 |
| 2020-12-21 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 16,518,800 |
| 2020-12-18 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 14,961,700 |
| 2020-12-17 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 16,800,100 |
| 2020-12-16 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 5,444,100 |
| 2020-12-15 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 25,733,400 |
| 2020-12-14 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 7,470,580 |
| 2020-12-11 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 8,030,100 |
| 2020-12-10 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 7,190,000 |
| 2020-12-09 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 7,779,600 |
| 2020-12-08 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 6,448,100 |
| 2020-12-07 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 7,080,600 |
| 2020-12-04 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 5,839,600 |
| 2020-12-03 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 6,637,300 |
| 2020-12-02 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 5,600,300 |
| 2020-12-01 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 6,262,000 |
| 2020-11-30 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 8,391,100 |
| 2020-11-27 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 8,174,300 |
| 2020-11-26 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 7,838,600 |
| 2020-11-25 | $1.38 | $1.39 | $1.36 | $1.36 | $1.36 | 7,930,100 |
| 2020-11-24 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 14,385,900 |
| 2020-11-23 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 11,456,800 |
| 2020-11-20 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 5,575,500 |
| 2020-11-19 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 7,004,000 |
| 2020-11-18 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 6,074,200 |
| 2020-11-17 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 16,299,100 |
| 2020-11-16 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 16,748,700 |
| 2020-11-13 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 14,465,100 |
| 2020-11-12 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 19,230,900 |
| 2020-11-11 | $1.33 | $1.38 | $1.33 | $1.36 | $1.36 | 16,114,700 |
| 2020-11-10 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 15,136,300 |
| 2020-11-09 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 14,694,700 |
| 2020-11-06 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 14,365,100 |
| 2020-11-05 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 12,205,100 |
| 2020-11-04 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 19,645,200 |
| 2020-11-03 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 12,451,300 |
| 2020-11-02 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 18,213,100 |
| 2020-10-30 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 22,140,500 |
| 2020-10-29 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 16,505,000 |
| 2020-10-28 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 16,439,700 |
| 2020-10-27 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 8,594,000 |
| 2020-10-26 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 19,851,400 |
| 2020-10-23 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 14,678,300 |
| 2020-10-22 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 4,846,800 |
| 2020-10-21 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 11,851,000 |
| 2020-10-20 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 5,499,600 |
| 2020-10-19 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 20,081,400 |
| 2020-10-16 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 29,340,600 |
| 2020-10-15 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 3,817,900 |
| 2020-10-14 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 12,282,100 |
| 2020-10-13 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 8,577,800 |
| 2020-10-12 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 16,253,000 |
| 2020-10-09 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 11,443,700 |
| 2020-10-08 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-10-07 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-10-06 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-10-05 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-10-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-10-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-09-30 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 8,358,000 |
| 2020-09-29 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 5,156,700 |
| 2020-09-28 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 5,437,100 |
| 2020-09-25 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 4,817,900 |
| 2020-09-24 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 8,611,200 |
| 2020-09-23 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 54,452,100 |
| 2020-09-22 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 7,775,100 |
| 2020-09-21 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 4,069,100 |
| 2020-09-18 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 8,747,600 |
| 2020-09-17 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 3,335,300 |
| 2020-09-16 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 5,171,200 |
| 2020-09-15 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 13,029,200 |
| 2020-09-14 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 35,215,000 |
| 2020-09-11 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 12,018,300 |
| 2020-09-10 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 7,496,700 |
| 2020-09-09 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 11,414,400 |
| 2020-09-08 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 6,082,900 |
| 2020-09-07 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 8,841,900 |
| 2020-09-04 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 8,115,900 |
| 2020-09-03 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 5,395,700 |
| 2020-09-02 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 8,738,800 |
| 2020-09-01 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 6,279,000 |
| 2020-08-31 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 3,177,800 |
| 2020-08-28 | $1.30 | $1.34 | $1.30 | $1.33 | $1.33 | 8,460,200 |
| 2020-08-27 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 6,461,500 |
| 2020-08-26 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 9,604,600 |
| 2020-08-25 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 10,385,100 |
| 2020-08-24 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 4,959,600 |
| 2020-08-21 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 16,371,900 |
| 2020-08-20 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 5,900,400 |
| 2020-08-19 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 17,848,400 |
| 2020-08-18 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 6,224,400 |
| 2020-08-17 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 7,359,800 |
| 2020-08-14 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 6,956,100 |
| 2020-08-13 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 7,713,200 |
| 2020-08-12 | $1.27 | $1.27 | $1.24 | $1.26 | $1.26 | 15,178,600 |
| 2020-08-11 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 9,558,300 |
| 2020-08-10 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 20,620,370 |
| 2020-08-07 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 9,837,700 |
| 2020-08-06 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 14,702,100 |
| 2020-08-05 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 36,974,050 |
| 2020-08-04 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 9,015,200 |
| 2020-08-03 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 14,174,500 |
| 2020-07-31 | $1.26 | $1.28 | $1.24 | $1.27 | $1.27 | 46,113,000 |
| 2020-07-30 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 8,067,100 |
| 2020-07-29 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 12,732,000 |
| 2020-07-28 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 12,509,200 |
| 2020-07-27 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 9,869,600 |
| 2020-07-24 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 9,764,700 |
| 2020-07-23 | $1.27 | $1.27 | $1.24 | $1.27 | $1.27 | 24,431,000 |
| 2020-07-22 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 24,056,100 |
| 2020-07-21 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 19,463,500 |
| 2020-07-20 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 17,492,050 |
| 2020-07-17 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 42,202,050 |
| 2020-07-16 | $1.26 | $1.27 | $1.20 | $1.20 | $1.20 | 13,456,300 |
| 2020-07-15 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 51,199,500 |
| 2020-07-14 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 80,629,980 |
| 2020-07-13 | $1.23 | $1.29 | $1.23 | $1.28 | $1.28 | 58,897,980 |
| 2020-07-10 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 53,006,200 |
| 2020-07-09 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 27,149,570 |
| 2020-07-08 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 19,330,100 |
| 2020-07-07 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 19,832,800 |
| 2020-07-06 | $1.18 | $1.21 | $1.17 | $1.21 | $1.21 | 34,200,800 |
| 2020-07-03 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 29,318,900 |
| 2020-07-02 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 24,669,800 |
| 2020-07-01 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 19,667,600 |
| 2020-06-30 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 25,879,400 |
| 2020-06-29 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 35,919,300 |
| 2020-06-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-06-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-06-24 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 16,307,700 |
| 2020-06-23 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 31,961,900 |
| 2020-06-22 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 41,887,200 |
| 2020-06-19 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 30,270,700 |
| 2020-06-18 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 29,892,700 |
| 2020-06-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 27,710,500 |
| 2020-06-16 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 26,062,300 |
| 2020-06-15 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 33,888,600 |
| 2020-06-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 41,873,900 |
| 2020-06-11 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 26,091,700 |
| 2020-06-10 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 41,439,300 |
| 2020-06-09 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 43,075,600 |
| 2020-06-08 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 40,442,500 |
| 2020-06-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 68,596,300 |
| 2020-06-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 59,390,500 |
| 2020-06-03 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 58,586,600 |
| 2020-06-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 86,086,400 |
| 2020-06-01 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 72,347,900 |
| 2020-05-29 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 59,301,870 |