Harfor Fund Management Company. Ltd (515980) Exchange: SHG
Data as of July 9, 2025
$1.04 ($0.03) 2.67%
Harfor Fund Management Company. Ltd - Daily Information
Click for more stock information on Harfor Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $1.01 |
| Previous Close | $1.04 |
| High | $1.04 |
| Low | $1.01 |
| Adjusted Open | $1.01 |
| Previous Adjusted Close | $1.04 |
| Adjusted High | $1.04 |
| Adjusted Low | $1.01 |
About Harfor Fund Management Company. Ltd (515980)
Harfor Fund Management Co. Ltd
Invest in Harfor Fund Management Company. Ltd (515980)
Historical Stock Data for Harfor Fund Management Company. Ltd (515980)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 132,198,830 |
| 2025-07-07 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 149,400,670 |
| 2025-07-04 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 106,177,780 |
| 2025-07-03 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 88,964,300 |
| 2025-07-02 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 131,848,110 |
| 2025-06-30 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 164,819,830 |
| 2025-06-27 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 234,399,100 |
| 2025-06-26 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 187,096,500 |
| 2025-06-25 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 230,195,580 |
| 2025-06-24 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 157,270,230 |
| 2025-06-23 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 90,748,700 |
| 2025-06-20 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 90,862,190 |
| 2025-06-19 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 135,476,830 |
| 2025-06-18 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 111,494,500 |
| 2025-06-17 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 91,077,270 |
| 2025-06-13 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 111,044,600 |
| 2025-06-12 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 135,986,310 |
| 2025-06-11 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 136,274,840 |
| 2025-06-10 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 203,444,950 |
| 2025-06-09 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 141,552,900 |
| 2025-06-06 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 103,233,800 |
| 2025-06-05 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 188,071,000 |
| 2025-06-04 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 132,742,300 |
| 2025-06-03 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 74,555,500 |
| 2025-05-30 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 104,384,400 |
| 2025-05-29 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 201,555,700 |
| 2025-05-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 71,499,760 |
| 2025-05-27 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 120,584,840 |
| 2025-05-26 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 92,063,800 |
| 2025-05-23 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 115,745,000 |
| 2025-05-22 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 92,644,840 |
| 2025-05-21 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 85,982,670 |
| 2025-05-20 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 81,849,180 |
| 2025-05-19 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 79,124,500 |
| 2025-05-16 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 94,818,950 |
| 2025-05-15 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 203,025,300 |
| 2025-05-14 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 169,694,900 |
| 2025-05-13 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 132,301,130 |
| 2025-05-12 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 121,429,800 |
| 2025-05-09 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 141,641,800 |
| 2025-05-08 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 124,156,300 |
| 2025-05-07 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 227,362,100 |
| 2025-05-06 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 160,651,600 |
| 2025-04-30 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 181,511,400 |
| 2025-04-29 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 89,068,300 |
| 2025-04-28 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 137,608,000 |
| 2025-04-25 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 101,637,000 |
| 2025-04-24 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 124,030,300 |
| 2025-04-23 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 150,078,000 |
| 2025-04-22 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 237,235,900 |
| 2025-04-21 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 109,694,200 |
| 2025-04-18 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 148,444,300 |
| 2025-04-17 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 90,829,700 |
| 2025-04-16 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 130,517,000 |
| 2025-04-15 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 125,463,000 |
| 2025-04-14 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 158,770,300 |
| 2025-04-11 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 233,183,000 |
| 2025-04-10 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 215,591,300 |
| 2025-04-09 | $0.85 | $0.91 | $0.84 | $0.90 | $0.90 | 286,526,200 |
| 2025-04-08 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 272,675,300 |
| 2025-04-07 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 195,881,900 |
| 2025-04-03 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 136,129,200 |
| 2025-04-02 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 108,024,400 |
| 2025-04-01 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 106,161,500 |
| 2025-03-31 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 141,263,900 |
| 2025-03-28 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 78,639,100 |
| 2025-03-27 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 100,203,500 |
| 2025-03-26 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 85,830,000 |
| 2025-03-25 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 116,886,700 |
| 2025-03-24 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 124,381,130 |
| 2025-03-21 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 185,777,500 |
| 2025-03-20 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 135,491,900 |
| 2025-03-19 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 127,954,800 |
| 2025-03-18 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 103,879,370 |
| 2025-03-17 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 76,870,300 |
| 2025-03-14 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 139,441,380 |
| 2025-03-13 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 171,381,000 |
| 2025-03-12 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 139,605,100 |
| 2025-03-11 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 122,090,300 |
| 2025-03-10 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 148,779,800 |
| 2025-03-07 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 212,458,100 |
| 2025-03-06 | $1.12 | $1.16 | $1.12 | $1.15 | $1.15 | 247,638,300 |
| 2025-03-05 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 137,922,800 |
| 2025-03-04 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 147,104,300 |
| 2025-03-03 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 161,195,200 |
| 2025-02-28 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 299,424,500 |
| 2025-02-27 | $1.18 | $1.18 | $1.13 | $1.15 | $1.15 | 260,214,200 |
| 2025-02-26 | $1.17 | $1.18 | $1.15 | $1.18 | $1.18 | 211,068,900 |
| 2025-02-25 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 211,217,800 |
| 2025-02-24 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 237,630,600 |
| 2025-02-20 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 151,074,500 |
| 2025-02-19 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 162,989,200 |
| 2025-02-18 | $1.12 | $1.13 | $1.09 | $1.09 | $1.09 | 193,898,600 |
| 2025-02-17 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 196,278,200 |
| 2025-02-14 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 208,454,900 |
| 2025-02-13 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 179,024,000 |
| 2025-02-12 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 179,919,100 |
| 2025-02-11 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 190,976,800 |
| 2025-02-10 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 206,161,100 |
| 2025-02-07 | $1.03 | $1.08 | $1.03 | $1.06 | $1.06 | 302,468,400 |
| 2025-02-06 | $1.00 | $1.03 | $0.99 | $1.03 | $1.03 | 182,553,300 |
| 2025-02-05 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 221,013,900 |
| 2025-01-27 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 148,580,200 |
| 2025-01-24 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 127,308,100 |
| 2025-01-23 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 176,741,600 |
| 2025-01-22 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 132,456,600 |
| 2025-01-21 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 108,682,600 |
| 2025-01-20 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 91,540,100 |
| 2025-01-17 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 83,772,500 |
| 2025-01-16 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 106,507,400 |
| 2025-01-15 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 91,442,600 |
| 2025-01-14 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 175,137,800 |
| 2025-01-13 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 88,268,300 |
| 2025-01-09 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 94,816,500 |
| 2025-01-08 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 160,093,500 |
| 2025-01-07 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 117,027,100 |
| 2025-01-06 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 103,312,200 |
| 2025-01-03 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 110,554,400 |
| 2025-01-02 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 166,780,900 |
| 2024-12-31 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 228,225,600 |
| 2024-12-30 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 114,738,100 |
| 2024-12-27 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 119,991,610 |
| 2024-12-26 | $1.00 | $1.03 | $0.99 | $1.03 | $1.03 | 152,942,700 |
| 2024-12-25 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 74,856,000 |
| 2024-12-24 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 111,640,700 |
| 2024-12-23 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 118,477,120 |
| 2024-12-20 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 136,116,700 |
| 2024-12-19 | $0.98 | $1.02 | $0.97 | $1.01 | $1.01 | 154,237,800 |
| 2024-12-18 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 118,800,300 |
| 2024-12-17 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 87,706,400 |
| 2024-12-16 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 81,006,200 |
| 2024-12-13 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 116,884,300 |
| 2024-12-12 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 115,520,900 |
| 2024-12-11 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 99,702,300 |
| 2024-12-10 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 199,384,100 |
| 2024-12-09 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 171,986,400 |
| 2024-12-06 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 135,428,000 |
| 2024-12-05 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 95,094,400 |
| 2024-12-04 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 74,438,580 |
| 2024-12-03 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 104,550,400 |
| 2024-12-02 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 106,112,890 |
| 2024-11-29 | $0.96 | $1.00 | $0.95 | $0.98 | $0.98 | 119,627,600 |
| 2024-11-28 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 118,104,400 |
| 2024-11-27 | $0.93 | $0.97 | $0.92 | $0.97 | $0.97 | 124,325,200 |
| 2024-11-26 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 66,486,700 |
| 2024-11-25 | $0.96 | $0.97 | $0.93 | $0.95 | $0.95 | 121,672,800 |
| 2024-11-22 | $0.99 | $1.01 | $0.96 | $0.97 | $0.97 | 139,928,600 |
| 2024-11-21 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 104,724,000 |
| 2024-11-20 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 127,939,100 |
| 2024-11-19 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 138,015,000 |
| 2024-11-18 | $0.99 | $1.00 | $0.94 | $0.95 | $0.95 | 159,849,100 |
| 2024-11-15 | $1.02 | $1.04 | $0.99 | $0.99 | $0.99 | 139,217,000 |
| 2024-11-14 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 159,591,400 |
| 2024-11-13 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 156,391,100 |
| 2024-11-12 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 142,111,000 |
| 2024-11-11 | $1.00 | $1.06 | $0.99 | $1.05 | $1.05 | 166,642,900 |
| 2024-11-08 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 144,905,440 |
| 2024-11-07 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 134,917,800 |
| 2024-11-06 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 142,952,100 |
| 2024-11-05 | $0.93 | $0.97 | $0.92 | $0.97 | $0.97 | 186,066,900 |
| 2024-11-04 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 97,061,300 |
| 2024-11-01 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 161,036,380 |
| 2024-10-31 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 157,084,900 |
| 2024-10-30 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 89,213,800 |
| 2024-10-29 | $0.94 | $0.96 | $0.93 | $0.93 | $0.93 | 122,242,200 |
| 2024-10-28 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 105,982,500 |
| 2024-10-25 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 95,048,000 |
| 2024-10-24 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 72,976,260 |
| 2024-10-23 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 107,216,900 |
| 2024-10-22 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 129,018,100 |
| 2024-10-21 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 203,878,700 |
| 2024-10-18 | $0.88 | $0.97 | $0.88 | $0.95 | $0.95 | 204,535,300 |
| 2024-10-17 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 112,637,000 |
| 2024-10-16 | $0.86 | $0.89 | $0.86 | $0.87 | $0.87 | 85,192,000 |
| 2024-10-15 | $0.91 | $0.94 | $0.89 | $0.89 | $0.89 | 131,436,700 |
| 2024-10-14 | $0.88 | $0.91 | $0.86 | $0.91 | $0.91 | 136,653,200 |
| 2024-10-11 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 208,575,920 |
| 2024-10-10 | $0.97 | $0.98 | $0.91 | $0.93 | $0.93 | 233,698,260 |
| 2024-10-09 | $1.03 | $1.03 | $0.91 | $0.97 | $0.97 | 437,613,700 |
| 2024-10-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 85,850,930 |
| 2024-09-30 | $0.82 | $0.85 | $0.81 | $0.85 | $0.85 | 193,900,000 |
| 2024-09-27 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 95,419,000 |
| 2024-09-26 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 99,416,400 |
| 2024-09-25 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 116,802,900 |
| 2024-09-24 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 113,615,200 |
| 2024-09-23 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 61,375,300 |
| 2024-09-20 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 41,407,400 |
| 2024-09-19 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 56,364,100 |
| 2024-09-18 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 38,796,300 |
| 2024-09-13 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 48,497,600 |
| 2024-09-12 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 44,726,400 |
| 2024-09-11 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 42,612,500 |
| 2024-09-10 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 63,308,100 |
| 2024-09-09 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 41,393,000 |
| 2024-09-06 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 49,794,500 |
| 2024-09-05 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 58,226,900 |
| 2024-09-04 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 44,143,200 |
| 2024-09-03 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 46,429,800 |
| 2024-09-02 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 69,339,300 |
| 2024-08-30 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 89,173,300 |
| 2024-08-29 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 73,065,100 |
| 2024-08-28 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 39,917,000 |
| 2024-08-27 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 39,905,800 |
| 2024-08-26 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 43,630,200 |
| 2024-08-23 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 48,252,690 |
| 2024-08-22 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 53,976,800 |
| 2024-08-21 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 45,711,900 |
| 2024-08-20 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 52,818,700 |
| 2024-08-19 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 49,090,800 |
| 2024-08-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 57,320,000 |
| 2024-08-15 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 61,962,200 |
| 2024-08-14 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 36,303,900 |
| 2024-08-13 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 29,882,400 |
| 2024-08-12 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 49,604,800 |
| 2024-08-09 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 60,208,700 |
| 2024-08-08 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 66,675,310 |
| 2024-08-07 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 63,248,800 |
| 2024-08-06 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 67,480,700 |
| 2024-08-05 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 118,967,700 |
| 2024-08-02 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 117,624,400 |
| 2024-08-01 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 66,365,870 |
| 2024-07-31 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 100,257,100 |
| 2024-07-30 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 55,762,100 |
| 2024-07-29 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 52,371,300 |
| 2024-07-26 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 69,837,400 |
| 2024-07-25 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 75,090,700 |
| 2024-07-24 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 83,813,800 |
| 2024-07-23 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 82,721,900 |
| 2024-07-22 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 175,131,200 |
| 2024-07-19 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 97,625,500 |
| 2024-07-18 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 109,116,100 |
| 2024-07-17 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 70,229,900 |
| 2024-07-16 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 104,252,500 |
| 2024-07-15 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 104,424,900 |
| 2024-07-12 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 84,034,100 |
| 2024-07-11 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 109,811,200 |
| 2024-07-10 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 94,320,900 |
| 2024-07-09 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 125,458,500 |
| 2024-07-08 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 61,624,000 |
| 2024-07-05 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 79,836,400 |
| 2024-07-04 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 88,844,500 |
| 2024-07-03 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 100,022,700 |
| 2024-07-02 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 73,526,300 |
| 2024-07-01 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 85,189,300 |
| 2024-06-28 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 93,068,500 |
| 2024-06-27 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 83,572,200 |
| 2024-06-26 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 138,196,400 |
| 2024-06-25 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 106,509,100 |
| 2024-06-24 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 99,476,300 |
| 2024-06-21 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 63,148,100 |
| 2024-06-20 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 88,128,500 |
| 2024-06-19 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 88,204,300 |
| 2024-06-18 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 142,358,600 |
| 2024-06-17 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 89,312,300 |
| 2024-06-14 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 167,814,100 |
| 2024-06-13 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 95,856,700 |
| 2024-06-12 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 87,271,300 |
| 2024-06-11 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 82,640,600 |
| 2024-06-07 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 89,837,700 |
| 2024-06-06 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 129,486,000 |
| 2024-06-05 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 89,388,080 |
| 2024-06-04 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 94,411,400 |
| 2024-06-03 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 134,629,000 |
| 2024-05-31 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 101,914,900 |
| 2024-05-30 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 82,908,000 |
| 2024-05-29 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 75,376,100 |
| 2024-05-28 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 95,982,600 |
| 2024-05-27 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 94,754,100 |
| 2024-05-24 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 122,004,800 |
| 2024-05-23 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 129,234,000 |
| 2024-05-22 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 99,714,900 |
| 2024-05-21 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 116,529,600 |
| 2024-05-20 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 144,103,700 |
| 2024-05-17 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 110,838,800 |
| 2024-05-16 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 135,826,000 |
| 2024-05-15 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 131,714,500 |
| 2024-05-14 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 125,302,000 |
| 2024-05-13 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 104,446,600 |
| 2024-05-10 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 113,081,800 |
| 2024-05-09 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 141,068,700 |
| 2024-05-08 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 115,217,190 |
| 2024-05-07 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 139,533,590 |
| 2024-05-06 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 138,277,700 |
| 2024-04-30 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 125,751,200 |
| 2024-04-29 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 163,369,130 |
| 2024-04-26 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 215,699,900 |
| 2024-04-25 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 80,994,300 |
| 2024-04-24 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 148,351,590 |
| 2024-04-23 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 66,160,200 |
| 2024-04-22 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 115,585,100 |
| 2024-04-19 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 158,116,900 |
| 2024-04-18 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 142,433,220 |
| 2024-04-17 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 145,326,680 |
| 2024-04-16 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 112,036,300 |
| 2024-04-15 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 120,829,000 |
| 2024-04-12 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 147,402,500 |
| 2024-04-11 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 163,590,660 |
| 2024-04-10 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 162,674,500 |
| 2024-04-09 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 103,208,460 |
| 2024-04-08 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 113,830,190 |
| 2024-04-03 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 147,412,100 |
| 2024-04-02 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 202,091,600 |
| 2024-04-01 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 177,447,000 |
| 2024-03-29 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 179,689,400 |
| 2024-03-28 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 241,103,010 |
| 2024-03-27 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 204,997,870 |
| 2024-03-26 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 194,833,170 |
| 2024-03-25 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 166,464,270 |
| 2024-03-22 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 190,710,910 |
| 2024-03-21 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 217,416,190 |
| 2024-03-20 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 141,563,300 |
| 2024-03-19 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 174,881,270 |
| 2024-03-18 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 212,477,680 |
| 2024-03-15 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 250,311,780 |
| 2024-03-14 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 264,768,400 |
| 2024-03-13 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 224,835,570 |
| 2024-03-12 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 189,983,290 |
| 2024-03-11 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 203,060,300 |
| 2024-03-08 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 195,488,330 |
| 2024-03-07 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 272,957,150 |
| 2024-03-06 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 258,876,850 |
| 2024-03-05 | $0.83 | $0.86 | $0.82 | $0.84 | $0.84 | 265,300,950 |
| 2024-03-04 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 295,853,780 |
| 2024-03-01 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 260,574,550 |
| 2024-02-29 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 271,647,300 |
| 2024-02-28 | $0.81 | $0.82 | $0.77 | $0.77 | $0.77 | 334,886,540 |
| 2024-02-27 | $0.75 | $0.81 | $0.75 | $0.81 | $0.81 | 239,107,600 |
| 2024-02-26 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 143,670,100 |
| 2024-02-23 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 148,388,420 |
| 2024-02-22 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 174,098,680 |
| 2024-02-21 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 182,777,200 |
| 2024-02-20 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 205,645,370 |
| 2024-02-19 | $0.73 | $0.76 | $0.71 | $0.75 | $0.75 | 244,600,460 |
| 2024-02-08 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 112,962,480 |
| 2024-02-07 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 99,499,610 |
| 2024-02-06 | $0.60 | $0.66 | $0.60 | $0.66 | $0.66 | 122,652,700 |
| 2024-02-05 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 99,764,920 |
| 2024-02-02 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 103,171,300 |
| 2024-02-01 | $0.63 | $0.66 | $0.62 | $0.65 | $0.65 | 97,476,700 |
| 2024-01-31 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 81,381,900 |
| 2024-01-30 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 77,305,850 |
| 2024-01-29 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 94,163,000 |
| 2024-01-26 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 160,117,600 |
| 2024-01-25 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 161,049,600 |
| 2024-01-24 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 95,712,950 |
| 2024-01-23 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 94,569,600 |
| 2024-01-22 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 80,277,500 |
| 2024-01-19 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 93,028,300 |
| 2024-01-18 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 117,350,900 |
| 2024-01-17 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 67,463,900 |
| 2024-01-16 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 79,256,990 |
| 2024-01-15 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 62,119,100 |
| 2024-01-12 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 63,073,800 |
| 2024-01-11 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 65,978,680 |
| 2024-01-10 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 62,043,000 |
| 2024-01-09 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 61,548,800 |
| 2024-01-08 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 64,232,800 |
| 2024-01-05 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 70,494,100 |
| 2024-01-04 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 59,743,200 |
| 2024-01-03 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 114,698,200 |
| 2024-01-02 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 70,622,400 |
| 2024-01-01 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2023-12-29 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 101,896,700 |
| 2023-12-28 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 71,042,400 |
| 2023-12-27 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 52,669,620 |
| 2023-12-26 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 56,227,300 |
| 2023-12-25 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 65,197,800 |
| 2023-12-22 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 88,450,100 |
| 2023-12-21 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 65,268,400 |
| 2023-12-20 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 81,955,200 |
| 2023-12-19 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 59,308,600 |
| 2023-12-18 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 53,095,400 |
| 2023-12-15 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 64,585,100 |
| 2023-12-14 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 59,001,300 |
| 2023-12-13 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 59,952,500 |
| 2023-12-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 79,961,200 |
| 2023-12-11 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 89,719,100 |
| 2023-12-08 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 87,024,200 |
| 2023-12-07 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 61,294,000 |
| 2023-12-06 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 49,901,200 |
| 2023-12-05 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 54,586,500 |
| 2023-12-04 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 50,254,700 |
| 2023-12-01 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 65,406,200 |
| 2023-11-30 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 36,048,200 |
| 2023-11-29 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 26,073,500 |
| 2023-11-28 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 32,960,900 |
| 2023-11-27 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 32,644,700 |
| 2023-11-24 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 44,411,800 |
| 2023-11-23 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 39,615,800 |
| 2023-11-22 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 42,917,400 |
| 2023-11-21 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 40,756,200 |
| 2023-11-20 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 48,522,900 |
| 2023-11-17 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 50,155,700 |
| 2023-11-16 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 37,402,900 |
| 2023-11-15 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 47,024,500 |
| 2023-11-14 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 43,231,900 |
| 2023-11-13 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 51,411,900 |
| 2023-11-10 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 31,688,300 |
| 2023-11-09 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 55,101,600 |
| 2023-11-08 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 69,957,100 |
| 2023-11-07 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 64,560,300 |
| 2023-11-06 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 68,569,400 |
| 2023-11-03 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 68,652,700 |
| 2023-11-02 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 34,428,400 |
| 2023-11-01 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 26,419,100 |
| 2023-10-31 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 43,753,800 |
| 2023-10-30 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 67,488,600 |
| 2023-10-27 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 54,586,700 |
| 2023-10-26 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 30,582,900 |
| 2023-10-25 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 38,235,800 |
| 2023-10-24 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 41,834,600 |
| 2023-10-23 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 32,729,200 |
| 2023-10-20 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 51,398,100 |
| 2023-10-19 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 37,353,300 |
| 2023-10-18 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 40,606,900 |
| 2023-10-17 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 30,861,200 |
| 2023-10-16 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 33,070,700 |
| 2023-10-13 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 47,487,600 |
| 2023-10-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 50,264,500 |
| 2023-10-11 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 53,756,200 |
| 2023-10-10 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 31,739,200 |
| 2023-10-09 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 34,854,200 |
| 2023-09-28 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 44,475,400 |
| 2023-09-27 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 39,817,900 |
| 2023-09-26 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 66,723,000 |
| 2023-09-25 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 49,680,400 |
| 2023-09-22 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 76,578,700 |
| 2023-09-21 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 31,156,600 |
| 2023-09-20 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 22,298,800 |
| 2023-09-19 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 24,839,700 |
| 2023-09-18 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 26,501,500 |
| 2023-09-15 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 32,933,800 |
| 2023-09-14 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 32,079,200 |
| 2023-09-13 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 40,202,300 |
| 2023-09-12 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 22,815,300 |
| 2023-09-11 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 38,481,900 |
| 2023-09-08 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 21,357,200 |
| 2023-09-07 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 27,528,000 |
| 2023-09-06 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 33,144,300 |
| 2023-09-05 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 39,473,800 |
| 2023-09-04 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 45,606,200 |
| 2023-09-01 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 44,065,370 |
| 2023-08-31 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 50,756,100 |
| 2023-08-30 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 73,357,800 |
| 2023-08-29 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 60,759,500 |
| 2023-08-28 | $0.88 | $0.89 | $0.83 | $0.84 | $0.84 | 55,595,200 |
| 2023-08-25 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 64,359,600 |
| 2023-08-24 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 53,311,400 |
| 2023-08-23 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 57,238,400 |
| 2023-08-22 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 52,401,800 |
| 2023-08-21 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 34,393,900 |
| 2023-08-18 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 44,843,600 |
| 2023-08-17 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 40,648,600 |
| 2023-08-16 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 53,329,700 |
| 2023-08-15 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 34,277,700 |
| 2023-08-14 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 37,539,900 |
| 2023-08-11 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 46,586,800 |
| 2023-08-10 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 51,028,200 |
| 2023-08-09 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 50,523,200 |
| 2023-08-08 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 52,944,300 |
| 2023-08-07 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 75,368,700 |
| 2023-08-04 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 73,829,500 |
| 2023-08-03 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 37,118,200 |
| 2023-08-02 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 33,635,900 |
| 2023-08-01 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 56,325,000 |
| 2023-07-31 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 59,903,200 |
| 2023-07-28 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 53,221,900 |
| 2023-07-27 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 44,234,600 |
| 2023-07-26 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 58,961,300 |
| 2023-07-25 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 47,414,200 |
| 2023-07-24 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 41,126,100 |
| 2023-07-21 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 45,122,400 |
| 2023-07-20 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 89,400,000 |
| 2023-07-19 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 26,861,200 |
| 2023-07-18 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 32,291,000 |
| 2023-07-17 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 32,498,400 |
| 2023-07-14 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 69,700,910 |
| 2023-07-13 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 66,018,300 |
| 2023-07-12 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 67,532,900 |
| 2023-07-11 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 39,259,010 |
| 2023-07-10 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 35,029,500 |
| 2023-07-07 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 63,748,300 |
| 2023-07-06 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 47,046,310 |
| 2023-07-05 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 49,775,700 |
| 2023-07-04 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 48,778,400 |
| 2023-07-03 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 57,463,130 |
| 2023-06-30 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 73,155,050 |
| 2023-06-29 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 56,586,500 |
| 2023-06-28 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 82,452,000 |
| 2023-06-27 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 57,341,100 |
| 2023-06-26 | $1.07 | $1.09 | $1.03 | $1.04 | $1.04 | 65,190,300 |
| 2023-06-21 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 72,480,500 |
| 2023-06-20 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 54,769,700 |
| 2023-06-19 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 57,017,300 |
| 2023-06-16 | $1.05 | $1.09 | $1.04 | $1.09 | $1.09 | 73,446,090 |
| 2023-06-15 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 43,837,800 |
| 2023-06-14 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 53,328,700 |
| 2023-06-13 | $1.02 | $1.06 | $1.00 | $1.05 | $1.05 | 72,380,380 |
| 2023-06-12 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 50,907,730 |
| 2023-06-09 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 39,085,200 |
| 2023-06-08 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 33,708,400 |
| 2023-06-07 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 28,514,400 |
| 2023-06-06 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 44,342,200 |
| 2023-06-05 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 33,167,400 |
| 2023-06-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 43,839,600 |
| 2023-06-01 | $1.00 | $1.03 | $0.99 | $1.03 | $1.03 | 66,046,000 |
| 2023-05-31 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 49,880,300 |
| 2023-05-30 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 43,118,820 |
| 2023-05-29 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 29,002,400 |
| 2023-05-26 | $0.94 | $0.96 | $0.93 | $0.96 | $0.96 | 42,965,500 |
| 2023-05-25 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 31,411,700 |
| 2023-05-24 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 30,456,500 |
| 2023-05-23 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 25,114,600 |
| 2023-05-22 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 30,831,400 |
| 2023-05-19 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 43,106,200 |
| 2023-05-18 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 48,419,300 |
| 2023-05-17 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 28,125,700 |
| 2023-05-16 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 26,537,400 |
| 2023-05-15 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 39,175,500 |
| 2023-05-12 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 22,657,400 |
| 2023-05-11 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 46,605,600 |
| 2023-05-10 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 37,635,900 |
| 2023-05-09 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 49,871,400 |
| 2023-05-08 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 59,102,400 |
| 2023-05-05 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 32,212,900 |
| 2023-05-04 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 29,746,700 |
| 2023-05-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-05-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2023-04-28 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 40,332,000 |
| 2023-04-27 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 37,611,100 |
| 2023-04-26 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 45,146,800 |
| 2023-04-25 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 41,924,300 |
| 2023-04-24 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 30,833,600 |
| 2023-04-21 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 54,645,800 |
| 2023-04-20 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 50,518,600 |
| 2023-04-19 | $1.06 | $1.09 | $1.06 | $1.06 | $1.06 | 47,601,000 |
| 2023-04-18 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 32,672,600 |
| 2023-04-17 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 22,547,700 |
| 2023-04-14 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 31,421,700 |
| 2023-04-13 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 36,283,700 |
| 2023-04-12 | $1.07 | $1.11 | $1.06 | $1.10 | $1.10 | 37,147,400 |
| 2023-04-11 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 40,170,100 |
| 2023-04-10 | $1.13 | $1.14 | $1.06 | $1.07 | $1.07 | 49,517,900 |
| 2023-04-07 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 30,807,300 |
| 2023-04-06 | $1.09 | $1.12 | $1.08 | $1.11 | $1.11 | 55,883,100 |
| 2023-04-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2023-04-04 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 56,563,340 |
| 2023-04-03 | $1.05 | $1.10 | $1.04 | $1.10 | $1.10 | 52,218,540 |
| 2023-03-31 | $1.01 | $1.04 | $0.99 | $1.04 | $1.04 | 39,805,000 |
| 2023-03-30 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 41,002,800 |
| 2023-03-29 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 49,061,600 |
| 2023-03-28 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 41,587,700 |
| 2023-03-27 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 75,488,400 |
| 2023-03-24 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 51,935,100 |
| 2023-03-23 | $0.97 | $1.02 | $0.96 | $1.02 | $1.02 | 44,889,100 |
| 2023-03-22 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 48,263,700 |
| 2023-03-21 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 16,881,200 |
| 2023-03-20 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 24,140,800 |
| 2023-03-17 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 37,984,500 |
| 2023-03-16 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 38,998,100 |
| 2023-03-15 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 33,338,100 |
| 2023-03-14 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 16,110,500 |
| 2023-03-13 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 28,809,800 |
| 2023-03-10 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 13,616,800 |
| 2023-03-09 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 16,995,300 |
| 2023-03-08 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 14,442,600 |
| 2023-03-07 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 25,814,100 |
| 2023-03-06 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 14,539,300 |
| 2023-03-03 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 25,401,400 |
| 2023-03-02 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 23,004,500 |
| 2023-03-01 | $0.90 | $0.93 | $0.89 | $0.93 | $0.93 | 37,028,500 |
| 2023-02-28 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 18,944,300 |
| 2023-02-27 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 14,973,700 |
| 2023-02-24 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 45,071,300 |
| 2023-02-23 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 15,962,200 |
| 2023-02-22 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 17,776,900 |
| 2023-02-21 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 29,772,700 |
| 2023-02-20 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 24,188,300 |
| 2023-02-17 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 32,248,400 |
| 2023-02-16 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 35,100,500 |
| 2023-02-15 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 29,067,800 |
| 2023-02-14 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 18,936,600 |
| 2023-02-13 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 32,147,000 |
| 2023-02-10 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 39,911,300 |
| 2023-02-09 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 28,037,100 |
| 2023-02-08 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 14,856,700 |
| 2023-02-07 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 15,160,100 |
| 2023-02-06 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 27,055,100 |
| 2023-02-03 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 19,102,900 |
| 2023-02-02 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 29,686,700 |
| 2023-02-01 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 16,652,400 |
| 2023-01-31 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 12,898,700 |
| 2023-01-30 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 11,871,900 |
| 2023-01-20 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 11,471,200 |
| 2023-01-19 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 11,482,200 |
| 2023-01-18 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 4,740,800 |
| 2023-01-17 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 4,517,500 |
| 2023-01-16 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 9,670,300 |
| 2023-01-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,978,100 |
| 2023-01-12 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 2,507,200 |
| 2023-01-11 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 6,130,400 |
| 2023-01-10 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 982,600 |
| 2023-01-09 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 2,610,700 |
| 2023-01-06 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 2,170,300 |
| 2023-01-05 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 5,211,000 |
| 2023-01-04 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 4,805,300 |
| 2023-01-03 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 6,738,200 |
| 2023-01-02 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-12-30 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 978,300 |
| 2022-12-29 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 1,243,900 |
| 2022-12-28 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 5,448,500 |
| 2022-12-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,712,800 |
| 2022-12-26 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 1,006,400 |
| 2022-12-23 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 1,445,000 |
| 2022-12-22 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 1,224,000 |
| 2022-12-21 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 1,855,600 |
| 2022-12-20 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 2,136,700 |
| 2022-12-19 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 3,349,200 |
| 2022-12-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 1,589,300 |
| 2022-12-15 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 2,339,200 |
| 2022-12-14 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 1,747,400 |
| 2022-12-13 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 1,860,900 |
| 2022-12-12 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 2,960,900 |
| 2022-12-09 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 3,082,300 |
| 2022-12-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 3,645,200 |
| 2022-12-07 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,705,500 |
| 2022-12-06 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,758,500 |
| 2022-12-05 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 2,544,600 |
| 2022-12-01 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 5,568,700 |
| 2022-11-30 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 1,581,900 |
| 2022-11-29 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 3,444,100 |
| 2022-11-28 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 9,135,000 |
| 2022-11-25 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 3,174,100 |
| 2022-11-24 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 2,103,700 |
| 2022-11-23 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 1,965,100 |
| 2022-11-22 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 2,782,500 |
| 2022-11-21 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 6,826,600 |
| 2022-11-18 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 5,819,600 |
| 2022-11-17 | $0.79 | $0.81 | $0.78 | $0.81 | $0.81 | 7,961,900 |
| 2022-11-16 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 4,518,300 |
| 2022-11-15 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 13,289,200 |
| 2022-11-14 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 1,932,800 |
| 2022-11-11 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 5,953,900 |
| 2022-11-10 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 1,914,800 |
| 2022-11-09 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 2,212,400 |
| 2022-11-08 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 4,285,500 |
| 2022-11-07 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 4,442,300 |
| 2022-11-04 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 3,652,300 |
| 2022-11-03 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 4,513,500 |
| 2022-11-02 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 7,239,300 |
| 2022-11-01 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 5,350,700 |
| 2022-10-31 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 4,990,700 |
| 2022-10-28 | $0.74 | $0.75 | $0.72 | $0.72 | $0.72 | 4,409,900 |
| 2022-10-27 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 5,746,900 |
| 2022-10-26 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 5,247,300 |
| 2022-10-25 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 4,338,600 |
| 2022-10-24 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 5,948,600 |
| 2022-10-21 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 2,603,200 |
| 2022-10-20 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 4,049,500 |
| 2022-10-19 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 2,457,600 |
| 2022-10-18 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 2,430,700 |
| 2022-10-17 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 6,180,100 |
| 2022-10-14 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 4,018,900 |
| 2022-10-13 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 5,628,300 |
| 2022-10-12 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 7,775,500 |
| 2022-10-11 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 3,609,000 |
| 2022-10-10 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 12,092,000 |
| 2022-09-30 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 4,387,300 |
| 2022-09-29 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 4,174,000 |
| 2022-09-28 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 3,469,700 |
| 2022-09-27 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 4,762,900 |
| 2022-09-26 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 2,447,500 |
| 2022-09-23 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 4,503,200 |
| 2022-09-22 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,384,100 |
| 2022-09-21 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 3,093,900 |
| 2022-09-20 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 5,054,800 |
| 2022-09-19 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 5,139,000 |
| 2022-09-16 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 5,131,700 |
| 2022-09-15 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 7,290,200 |
| 2022-09-14 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 3,813,600 |
| 2022-09-13 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 3,384,400 |
| 2022-09-12 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-09-09 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 1,736,900 |
| 2022-09-08 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 3,020,300 |
| 2022-09-07 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 4,054,400 |
| 2022-09-06 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 3,944,000 |
| 2022-09-05 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 5,224,500 |
| 2022-09-02 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,032,100 |
| 2022-09-01 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 5,638,000 |
| 2022-08-31 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 4,695,200 |
| 2022-08-30 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,382,600 |
| 2022-08-29 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 7,295,100 |
| 2022-08-26 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 9,005,200 |
| 2022-08-25 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 9,039,900 |
| 2022-08-24 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 13,184,900 |
| 2022-08-23 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 3,265,500 |
| 2022-08-22 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 8,621,400 |
| 2022-08-19 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 11,272,500 |
| 2022-08-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 4,380,400 |
| 2022-08-17 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 6,492,900 |
| 2022-08-16 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 6,366,900 |
| 2022-08-15 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 7,869,300 |
| 2022-08-12 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 3,316,000 |
| 2022-08-11 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 3,379,200 |
| 2022-08-10 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 5,893,100 |
| 2022-08-09 | $0.88 | $0.88 | $0.86 | $0.88 | $0.88 | 5,183,500 |
| 2022-08-08 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 9,755,800 |
| 2022-08-05 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 16,290,700 |
| 2022-08-04 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 3,455,000 |
| 2022-08-03 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 7,152,300 |
| 2022-08-02 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 6,460,400 |
| 2022-08-01 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 3,181,400 |
| 2022-07-29 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 3,024,600 |
| 2022-07-28 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 4,673,300 |
| 2022-07-27 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 2,843,100 |
| 2022-07-26 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 1,778,800 |
| 2022-07-25 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 2,881,100 |
| 2022-07-22 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 4,260,500 |
| 2022-07-21 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 5,426,300 |
| 2022-07-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 3,017,300 |
| 2022-07-19 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 5,234,600 |
| 2022-07-18 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 4,475,000 |
| 2022-07-15 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 4,457,600 |
| 2022-07-14 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 3,027,800 |
| 2022-07-13 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 6,943,600 |
| 2022-07-12 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 9,579,200 |
| 2022-07-11 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 7,518,200 |
| 2022-07-08 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 4,560,400 |
| 2022-07-07 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 5,159,800 |
| 2022-07-06 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 4,959,400 |
| 2022-07-05 | $0.87 | $0.88 | $0.85 | $0.86 | $0.86 | 10,663,100 |
| 2022-07-04 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 6,603,600 |
| 2022-07-01 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 3,644,200 |
| 2022-06-30 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 4,110,100 |
| 2022-06-29 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 9,615,600 |
| 2022-06-28 | $0.86 | $0.88 | $0.85 | $0.88 | $0.88 | 5,931,000 |
| 2022-06-27 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 5,890,600 |
| 2022-06-24 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 4,738,900 |
| 2022-06-23 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 4,395,400 |
| 2022-06-22 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 5,350,200 |
| 2022-06-21 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 3,366,300 |
| 2022-06-20 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 5,737,700 |
| 2022-06-17 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 6,073,800 |
| 2022-06-16 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 3,355,800 |
| 2022-06-15 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 4,682,800 |
| 2022-06-14 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 3,795,200 |
| 2022-06-13 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 7,051,900 |
| 2022-06-10 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 7,796,800 |
| 2022-06-09 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 4,549,200 |
| 2022-06-08 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 7,144,400 |
| 2022-06-07 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 4,600,600 |
| 2022-06-06 | $0.81 | $0.86 | $0.81 | $0.85 | $0.85 | 8,280,900 |
| 2022-06-02 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 5,161,100 |
| 2022-06-01 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 2,980,800 |
| 2022-05-31 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 4,386,700 |
| 2022-05-30 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 4,594,400 |
| 2022-05-27 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 3,550,700 |
| 2022-05-26 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 2,985,100 |
| 2022-05-25 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 2,886,400 |
| 2022-05-24 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 10,756,000 |
| 2022-05-23 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,230,200 |
| 2022-05-20 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 2,588,700 |
| 2022-05-19 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 3,183,500 |
| 2022-05-18 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 4,850,500 |
| 2022-05-17 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 2,645,200 |
| 2022-05-16 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 3,022,200 |
| 2022-05-13 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 3,373,700 |
| 2022-05-12 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 3,718,600 |
| 2022-05-11 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 4,723,100 |
| 2022-05-10 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 2,407,600 |
| 2022-05-09 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 4,443,300 |
| 2022-05-06 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 2,074,000 |
| 2022-05-05 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 4,031,200 |
| 2022-05-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2022-05-03 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2022-04-29 | $0.74 | $0.78 | $0.74 | $0.77 | $0.77 | 8,875,300 |
| 2022-04-28 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 1,977,300 |
| 2022-04-27 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 6,844,200 |
| 2022-04-26 | $0.74 | $0.76 | $0.71 | $0.71 | $0.71 | 4,774,700 |
| 2022-04-25 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 7,484,600 |
| 2022-04-22 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 6,803,200 |
| 2022-04-21 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 4,861,700 |
| 2022-04-20 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 1,893,100 |
| 2022-04-19 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 3,778,400 |
| 2022-04-18 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 2,715,400 |
| 2022-04-15 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 3,332,000 |
| 2022-04-14 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 4,320,700 |
| 2022-04-13 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,639,600 |
| 2022-04-12 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 6,271,500 |
| 2022-04-11 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 8,919,400 |
| 2022-04-08 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 5,049,100 |
| 2022-04-07 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 7,620,200 |
| 2022-04-06 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 5,925,000 |
| 2022-04-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-04-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-04-01 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 4,492,200 |
| 2022-03-31 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,657,300 |
| 2022-03-30 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 6,764,800 |
| 2022-03-29 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 8,460,600 |
| 2022-03-28 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 2,861,800 |
| 2022-03-25 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 1,367,000 |
| 2022-03-24 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 2,342,200 |
| 2022-03-23 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,496,300 |
| 2022-03-22 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 3,798,600 |
| 2022-03-21 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 2,610,300 |
| 2022-03-18 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 2,942,800 |
| 2022-03-17 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 5,219,800 |
| 2022-03-16 | $0.91 | $0.94 | $0.89 | $0.94 | $0.94 | 6,421,200 |
| 2022-03-15 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 9,030,800 |
| 2022-03-14 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 5,978,000 |
| 2022-03-11 | $0.96 | $0.97 | $0.94 | $0.97 | $0.97 | 4,035,100 |
| 2022-03-10 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 3,601,500 |
| 2022-03-09 | $0.98 | $0.98 | $0.92 | $0.96 | $0.96 | 10,003,100 |
| 2022-03-08 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 7,281,300 |
| 2022-03-07 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 21,017,500 |
| 2022-03-04 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 6,472,800 |
| 2022-03-03 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 4,652,100 |
| 2022-03-02 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 3,323,700 |
| 2022-03-01 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,875,700 |
| 2022-02-28 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 3,947,200 |
| 2022-02-25 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 3,595,800 |
| 2022-02-24 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 5,728,400 |
| 2022-02-23 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 9,686,300 |
| 2022-02-22 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 6,164,300 |
| 2022-02-21 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 4,972,500 |
| 2022-02-18 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 3,094,700 |
| 2022-02-17 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 2,059,700 |
| 2022-02-16 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 6,263,900 |
| 2022-02-15 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 4,269,300 |
| 2022-02-14 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 3,409,700 |
| 2022-02-11 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 4,344,600 |
| 2022-02-10 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 4,151,600 |
| 2022-02-09 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 5,648,600 |
| 2022-02-08 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 8,186,600 |
| 2022-02-07 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 6,445,700 |
| 2022-02-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-02-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-02-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-02-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-01-28 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 4,108,000 |
| 2022-01-27 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 6,171,500 |
| 2022-01-26 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 5,270,900 |
| 2022-01-25 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 5,747,000 |
| 2022-01-24 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 4,437,200 |
| 2022-01-21 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 4,885,500 |
| 2022-01-20 | $1.17 | $1.20 | $1.16 | $1.16 | $1.16 | 4,017,300 |
| 2022-01-19 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 4,885,700 |
| 2022-01-18 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 10,250,900 |
| 2022-01-17 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 10,368,400 |
| 2022-01-14 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 3,355,900 |
| 2022-01-13 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 3,500,000 |
| 2022-01-12 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,945,600 |
| 2022-01-11 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 2,933,300 |
| 2022-01-10 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 2,786,200 |
| 2022-01-07 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 4,278,100 |
| 2022-01-06 | $1.16 | $1.17 | $1.13 | $1.15 | $1.15 | 4,004,000 |
| 2022-01-05 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 6,162,300 |
| 2022-01-04 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 5,290,700 |
| 2022-01-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-12-31 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 7,724,200 |
| 2021-12-30 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 3,489,600 |
| 2021-12-29 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 1,907,800 |
| 2021-12-28 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 3,688,300 |
| 2021-12-27 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 6,068,500 |
| 2021-12-24 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 5,197,500 |
| 2021-12-23 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,533,500 |
| 2021-12-22 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 5,522,000 |
| 2021-12-21 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 3,277,200 |
| 2021-12-20 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 3,963,100 |
| 2021-12-17 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 4,493,700 |
| 2021-12-16 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 5,167,300 |
| 2021-12-15 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 4,752,700 |
| 2021-12-14 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 2,936,800 |
| 2021-12-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,476,100 |
| 2021-12-10 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 2,825,000 |
| 2021-12-09 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 9,632,000 |
| 2021-12-08 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 13,678,010 |
| 2021-12-07 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 2,745,200 |
| 2021-12-06 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 4,421,400 |
| 2021-12-03 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,228,300 |
| 2021-12-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 5,317,300 |
| 2021-12-01 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 2,383,800 |
| 2021-11-30 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,414,200 |
| 2021-11-29 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 6,105,800 |
| 2021-11-26 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 5,848,300 |
| 2021-11-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 2,837,300 |
| 2021-11-24 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 4,083,000 |
| 2021-11-23 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 2,705,500 |
| 2021-11-22 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 7,290,400 |
| 2021-11-19 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 5,656,500 |
| 2021-11-18 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 5,362,000 |
| 2021-11-17 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 4,437,600 |
| 2021-11-16 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 4,515,800 |
| 2021-11-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 5,500,500 |
| 2021-11-12 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,819,100 |
| 2021-11-11 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 5,161,500 |
| 2021-11-10 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 6,580,600 |
| 2021-11-09 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 10,501,500 |
| 2021-11-08 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 4,369,900 |
| 2021-11-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 9,612,600 |
| 2021-11-04 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 5,529,800 |
| 2021-11-03 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 6,294,600 |
| 2021-11-02 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 9,590,090 |
| 2021-11-01 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 11,379,300 |
| 2021-10-29 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 6,899,700 |
| 2021-10-28 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 6,741,600 |
| 2021-10-27 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 6,858,500 |
| 2021-10-26 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 6,959,400 |
| 2021-10-25 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 5,933,400 |
| 2021-10-22 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 8,503,300 |
| 2021-10-21 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 3,672,200 |
| 2021-10-20 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 7,116,000 |
| 2021-10-19 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 4,362,900 |
| 2021-10-18 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 6,978,400 |
| 2021-10-15 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 6,712,300 |
| 2021-10-14 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 4,346,200 |
| 2021-10-13 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 3,867,000 |
| 2021-10-12 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 5,634,000 |
| 2021-10-11 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 7,337,700 |
| 2021-10-08 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 6,217,500 |
| 2021-10-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-10-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-09-30 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 3,512,900 |
| 2021-09-29 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 6,410,100 |
| 2021-09-28 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 6,702,300 |
| 2021-09-27 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 8,941,500 |
| 2021-09-24 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 4,773,580 |
| 2021-09-23 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 4,921,400 |
| 2021-09-22 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 4,297,100 |
| 2021-09-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-09-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-09-17 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 5,851,300 |
| 2021-09-16 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 8,639,800 |
| 2021-09-15 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 6,587,700 |
| 2021-09-14 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 7,550,200 |
| 2021-09-13 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 6,811,400 |
| 2021-09-10 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 6,376,000 |
| 2021-09-09 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 5,057,800 |
| 2021-09-08 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 6,376,900 |
| 2021-09-07 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 7,194,500 |
| 2021-09-06 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 12,008,900 |
| 2021-09-03 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 6,718,600 |
| 2021-09-02 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 10,386,700 |
| 2021-09-01 | $1.11 | $1.12 | $1.09 | $1.12 | $1.12 | 8,233,300 |
| 2021-08-31 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 16,322,100 |
| 2021-08-30 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 4,816,600 |
| 2021-08-27 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,215,400 |
| 2021-08-26 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 7,054,600 |
| 2021-08-25 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 6,988,100 |
| 2021-08-24 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 6,700,100 |
| 2021-08-23 | $1.14 | $1.17 | $1.13 | $1.17 | $1.17 | 7,427,000 |
| 2021-08-20 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 5,088,000 |
| 2021-08-19 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 5,230,600 |
| 2021-08-18 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 7,153,700 |
| 2021-08-17 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 6,347,700 |
| 2021-08-16 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 6,993,800 |
| 2021-08-13 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 10,928,000 |
| 2021-08-12 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 9,305,900 |
| 2021-08-11 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 6,162,100 |
| 2021-08-10 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 8,519,300 |
| 2021-08-09 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 16,319,900 |
| 2021-08-06 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 14,145,900 |
| 2021-08-05 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 7,260,400 |
| 2021-08-04 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 12,636,800 |
| 2021-08-03 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 11,106,700 |
| 2021-08-02 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 11,257,500 |
| 2021-07-30 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 8,826,200 |
| 2021-07-29 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 11,583,600 |
| 2021-07-28 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 11,237,600 |
| 2021-07-27 | $1.20 | $1.24 | $1.19 | $1.20 | $1.20 | 20,120,700 |
| 2021-07-26 | $1.23 | $1.24 | $1.18 | $1.20 | $1.20 | 11,397,900 |
| 2021-07-23 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 9,964,300 |
| 2021-07-22 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 14,513,600 |
| 2021-07-21 | $1.21 | $1.25 | $1.21 | $1.24 | $1.24 | 20,605,400 |
| 2021-07-20 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 10,053,900 |
| 2021-07-19 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 11,033,500 |
| 2021-07-16 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 9,129,100 |
| 2021-07-15 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 8,523,500 |
| 2021-07-14 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 10,352,800 |
| 2021-07-13 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 18,715,800 |
| 2021-07-12 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 24,596,000 |
| 2021-07-09 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 15,005,500 |
| 2021-07-08 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 17,948,900 |
| 2021-07-07 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 14,596,000 |
| 2021-07-06 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 13,455,200 |
| 2021-07-05 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 17,355,400 |
| 2021-07-02 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 20,997,100 |
| 2021-07-01 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 19,343,950 |
| 2021-06-30 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 23,714,350 |
| 2021-06-29 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 15,657,600 |
| 2021-06-28 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 16,475,100 |
| 2021-06-25 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 7,440,200 |
| 2021-06-24 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 23,175,200 |
| 2021-06-23 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 19,207,600 |
| 2021-06-22 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 10,551,900 |
| 2021-06-21 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 7,103,500 |
| 2021-06-18 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 11,437,500 |
| 2021-06-17 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 16,552,600 |
| 2021-06-16 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 8,581,100 |
| 2021-06-15 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 7,997,690 |
| 2021-06-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-06-11 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 8,794,300 |
| 2021-06-10 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 23,025,800 |
| 2021-06-09 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 9,016,700 |
| 2021-06-08 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 6,888,200 |
| 2021-06-07 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 10,737,700 |
| 2021-06-04 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 8,295,500 |
| 2021-06-03 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 9,023,200 |
| 2021-06-02 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 13,983,100 |
| 2021-06-01 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 12,254,300 |
| 2021-05-31 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 18,339,600 |
| 2021-05-28 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 13,127,800 |
| 2021-05-27 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 15,240,500 |
| 2021-05-26 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 15,157,600 |
| 2021-05-25 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 24,259,000 |
| 2021-05-24 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 26,913,700 |
| 2021-05-21 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 9,577,200 |
| 2021-05-20 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 11,590,400 |
| 2021-05-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 7,697,800 |
| 2021-05-18 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 9,517,500 |
| 2021-05-17 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 24,454,500 |
| 2021-05-14 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 12,431,600 |
| 2021-05-13 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 6,461,600 |
| 2021-05-12 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,974,700 |
| 2021-05-11 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 15,389,300 |
| 2021-05-10 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 12,575,200 |
| 2021-05-07 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 11,402,700 |
| 2021-05-06 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 7,507,200 |
| 2021-05-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-05-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-04-30 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 10,797,300 |
| 2021-04-29 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 9,754,200 |
| 2021-04-28 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 7,067,900 |
| 2021-04-27 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 7,625,900 |
| 2021-04-26 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 12,584,500 |
| 2021-04-23 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 7,725,500 |
| 2021-04-22 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 8,196,900 |
| 2021-04-21 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 9,682,300 |
| 2021-04-20 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 17,056,100 |
| 2021-04-19 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 23,729,100 |
| 2021-04-16 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 8,944,900 |
| 2021-04-15 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 8,073,320 |
| 2021-04-14 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 7,971,700 |
| 2021-04-13 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 7,432,300 |
| 2021-04-12 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 8,735,100 |
| 2021-04-09 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 6,202,900 |
| 2021-04-08 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 5,899,700 |
| 2021-04-07 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 7,473,300 |
| 2021-04-06 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 12,016,500 |
| 2021-04-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-04-02 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 17,466,100 |
| 2021-04-01 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 14,826,060 |
| 2021-03-31 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 10,167,100 |
| 2021-03-30 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 4,697,500 |
| 2021-03-29 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 8,398,900 |
| 2021-03-26 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 16,871,400 |
| 2021-03-25 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 9,460,200 |
| 2021-03-24 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 7,520,100 |
| 2021-03-23 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 10,301,100 |
| 2021-03-22 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 11,446,500 |
| 2021-03-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 10,968,400 |
| 2021-03-18 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 7,653,600 |
| 2021-03-17 | $1.01 | $1.01 | $0.99 | $1.01 | $1.01 | 10,581,500 |
| 2021-03-16 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 11,816,200 |
| 2021-03-15 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 21,592,500 |
| 2021-03-12 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 13,188,900 |
| 2021-03-11 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 10,395,800 |
| 2021-03-10 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 32,521,240 |
| 2021-03-09 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 19,132,800 |
| 2021-03-08 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 16,115,400 |
| 2021-03-05 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 13,597,300 |
| 2021-03-04 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 11,982,000 |
| 2021-03-03 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,628,300 |
| 2021-03-02 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 10,879,000 |
| 2021-03-01 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 9,615,500 |
| 2021-02-26 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 13,148,900 |
| 2021-02-25 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 12,709,800 |
| 2021-02-24 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 17,748,400 |
| 2021-02-23 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 10,604,530 |
| 2021-02-22 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 19,409,700 |
| 2021-02-19 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 16,671,900 |
| 2021-02-18 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 19,836,600 |
| 2021-02-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-15 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-10 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 13,098,500 |
| 2021-02-09 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 15,272,700 |
| 2021-02-08 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 9,962,400 |
| 2021-02-05 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 11,924,300 |
| 2021-02-04 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 18,320,100 |
| 2021-02-03 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 13,793,100 |
| 2021-02-02 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 11,858,300 |
| 2021-02-01 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 9,716,200 |
| 2021-01-29 | $1.13 | $1.14 | $1.09 | $1.11 | $1.11 | 17,504,100 |
| 2021-01-28 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 19,185,100 |
| 2021-01-27 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 14,265,300 |
| 2021-01-26 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 20,143,000 |
| 2021-01-25 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 27,989,800 |
| 2021-01-22 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 22,921,500 |
| 2021-01-21 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 39,522,000 |
| 2021-01-20 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 17,828,860 |
| 2021-01-19 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 34,714,240 |
| 2021-01-18 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 24,220,600 |
| 2021-01-15 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 23,169,600 |
| 2021-01-14 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 39,581,050 |
| 2021-01-13 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 30,126,400 |
| 2021-01-12 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 26,514,620 |
| 2021-01-11 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 41,672,400 |
| 2021-01-08 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 36,112,650 |
| 2021-01-07 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 24,928,080 |
| 2021-01-06 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 27,193,440 |
| 2021-01-05 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 35,434,650 |
| 2021-01-04 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 25,090,660 |
| 2021-01-01 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-12-31 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 28,406,600 |
| 2020-12-30 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 13,787,200 |
| 2020-12-29 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 27,075,200 |
| 2020-12-28 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 14,224,900 |
| 2020-12-25 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 16,480,700 |
| 2020-12-24 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 10,652,800 |
| 2020-12-23 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 18,350,400 |
| 2020-12-22 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 19,702,900 |
| 2020-12-21 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 9,851,800 |
| 2020-12-18 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 7,570,600 |
| 2020-12-17 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 15,862,000 |
| 2020-12-16 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 6,075,900 |
| 2020-12-15 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 8,652,100 |
| 2020-12-14 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 6,368,800 |
| 2020-12-11 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 19,896,700 |
| 2020-12-10 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 13,082,050 |
| 2020-12-09 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 22,786,700 |
| 2020-12-08 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 9,753,900 |
| 2020-12-07 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 13,582,100 |
| 2020-12-04 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 9,468,100 |
| 2020-12-03 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 17,252,800 |
| 2020-12-02 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 16,413,200 |
| 2020-12-01 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 11,453,300 |
| 2020-11-30 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 17,160,900 |
| 2020-11-27 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 8,857,200 |
| 2020-11-26 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 14,790,800 |
| 2020-11-25 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 13,847,000 |
| 2020-11-24 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 9,311,500 |
| 2020-11-23 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 13,296,000 |
| 2020-11-20 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 10,431,000 |
| 2020-11-19 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 17,018,200 |
| 2020-11-18 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 15,173,900 |
| 2020-11-17 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 19,073,400 |
| 2020-11-16 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 11,083,100 |
| 2020-11-13 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 24,319,600 |
| 2020-11-12 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 46,503,640 |
| 2020-11-11 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 22,062,300 |
| 2020-11-10 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 22,366,700 |
| 2020-11-09 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 37,007,700 |
| 2020-11-06 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 18,534,900 |
| 2020-11-05 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 18,786,900 |
| 2020-11-04 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 11,441,800 |
| 2020-11-03 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 12,918,400 |
| 2020-11-02 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 13,144,500 |
| 2020-10-30 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 12,065,320 |
| 2020-10-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,331,000 |
| 2020-10-28 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 11,477,400 |
| 2020-10-27 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 6,203,200 |
| 2020-10-26 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 6,518,480 |
| 2020-10-23 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 7,342,400 |
| 2020-10-22 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 7,811,100 |
| 2020-10-21 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 9,317,400 |
| 2020-10-20 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 8,330,300 |
| 2020-10-19 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 7,639,100 |
| 2020-10-16 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 10,461,500 |
| 2020-10-15 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 4,455,600 |
| 2020-10-14 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 6,870,500 |
| 2020-10-13 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 8,826,000 |
| 2020-10-12 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 11,905,500 |
| 2020-10-09 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 10,097,100 |
| 2020-10-08 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-10-07 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-10-06 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-10-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-10-02 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-10-01 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-09-30 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 7,120,300 |
| 2020-09-29 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 7,995,200 |
| 2020-09-28 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 6,363,700 |
| 2020-09-25 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 6,481,100 |
| 2020-09-24 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 8,179,700 |
| 2020-09-23 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,063,400 |
| 2020-09-22 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 8,475,400 |
| 2020-09-21 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 5,618,800 |
| 2020-09-18 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 7,521,700 |
| 2020-09-17 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 6,048,200 |
| 2020-09-16 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 9,243,500 |
| 2020-09-15 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 5,727,300 |
| 2020-09-14 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 9,879,300 |
| 2020-09-11 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 7,684,200 |
| 2020-09-10 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 13,190,100 |
| 2020-09-09 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 10,658,200 |
| 2020-09-08 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 9,098,100 |
| 2020-09-07 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 13,237,830 |
| 2020-09-04 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 9,210,470 |
| 2020-09-03 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 19,829,500 |
| 2020-09-02 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 12,526,900 |
| 2020-09-01 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 10,578,600 |
| 2020-08-31 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 15,514,640 |
| 2020-08-28 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 11,329,120 |
| 2020-08-27 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 11,847,900 |
| 2020-08-26 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 10,748,800 |
| 2020-08-25 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 10,001,700 |
| 2020-08-24 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 10,178,400 |
| 2020-08-21 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 9,142,900 |
| 2020-08-20 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 7,690,900 |
| 2020-08-19 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 11,174,900 |
| 2020-08-18 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 14,336,340 |
| 2020-08-17 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 15,075,320 |
| 2020-08-14 | $1.23 | $1.26 | $1.22 | $1.26 | $1.26 | 15,354,920 |
| 2020-08-13 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 11,075,100 |
| 2020-08-12 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 18,523,700 |
| 2020-08-11 | $1.27 | $1.28 | $1.23 | $1.24 | $1.24 | 19,317,300 |
| 2020-08-10 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 17,042,900 |
| 2020-08-07 | $1.27 | $1.28 | $1.24 | $1.26 | $1.26 | 23,689,700 |
| 2020-08-06 | $1.28 | $1.29 | $1.25 | $1.28 | $1.28 | 29,813,400 |
| 2020-08-05 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 23,858,600 |
| 2020-08-04 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 25,039,300 |
| 2020-08-03 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 56,245,500 |
| 2020-07-31 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 24,232,500 |
| 2020-07-30 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 37,463,900 |
| 2020-07-29 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 25,976,300 |
| 2020-07-28 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 11,253,400 |
| 2020-07-27 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 14,527,100 |
| 2020-07-24 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 44,966,450 |
| 2020-07-23 | $1.24 | $1.25 | $1.20 | $1.24 | $1.24 | 40,264,940 |
| 2020-07-22 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 38,671,490 |
| 2020-07-21 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 42,239,600 |
| 2020-07-20 | $1.22 | $1.24 | $1.19 | $1.24 | $1.24 | 61,352,500 |
| 2020-07-17 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 32,308,300 |
| 2020-07-16 | $1.27 | $1.29 | $1.20 | $1.20 | $1.20 | 49,463,800 |
| 2020-07-15 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 45,287,000 |
| 2020-07-14 | $1.36 | $1.36 | $1.29 | $1.32 | $1.32 | 61,706,270 |
| 2020-07-13 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 42,539,700 |
| 2020-07-10 | $1.36 | $1.37 | $1.32 | $1.33 | $1.33 | 63,223,700 |
| 2020-07-09 | $1.28 | $1.35 | $1.28 | $1.35 | $1.35 | 57,998,900 |
| 2020-07-08 | $1.26 | $1.29 | $1.25 | $1.29 | $1.29 | 37,008,080 |
| 2020-07-07 | $1.27 | $1.30 | $1.23 | $1.25 | $1.25 | 53,577,590 |
| 2020-07-06 | $1.19 | $1.24 | $1.19 | $1.23 | $1.23 | 44,084,310 |
| 2020-07-03 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 27,060,510 |
| 2020-07-02 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 35,510,500 |
| 2020-07-01 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 23,681,900 |
| 2020-06-30 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 29,705,200 |
| 2020-06-29 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 18,416,800 |
| 2020-06-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-06-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-06-24 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 19,970,100 |
| 2020-06-23 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 13,190,200 |
| 2020-06-22 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 24,134,500 |
| 2020-06-19 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 23,003,200 |
| 2020-06-18 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 13,457,200 |
| 2020-06-17 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 10,704,100 |
| 2020-06-16 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 13,735,700 |
| 2020-06-15 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 12,638,800 |
| 2020-06-12 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 16,916,500 |
| 2020-06-11 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 46,021,800 |
| 2020-06-10 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 31,225,400 |
| 2020-06-09 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,674,200 |
| 2020-06-08 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 14,810,300 |
| 2020-06-05 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 15,024,900 |
| 2020-06-04 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 11,097,300 |
| 2020-06-03 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 18,384,540 |
| 2020-06-02 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 16,031,040 |
| 2020-06-01 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 23,706,760 |
| 2020-05-29 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 8,652,000 |
| 2020-05-28 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 13,510,500 |
| 2020-05-27 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 11,428,300 |
| 2020-05-26 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 18,352,300 |
| 2020-05-25 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 24,411,500 |
| 2020-05-22 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 19,253,840 |
| 2020-05-21 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 21,179,500 |
| 2020-05-20 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 16,256,300 |
| 2020-05-19 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 28,717,300 |
| 2020-05-18 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 27,970,800 |
| 2020-05-15 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 21,818,400 |
| 2020-05-14 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 13,672,000 |
| 2020-05-13 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 16,620,900 |
| 2020-05-12 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 15,801,100 |
| 2020-05-11 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 17,726,300 |
| 2020-05-08 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 26,901,970 |
| 2020-05-07 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 16,609,200 |
| 2020-05-06 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 37,695,100 |
| 2020-05-05 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-05-04 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-05-01 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-04-30 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 45,193,700 |
| 2020-04-29 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 10,284,000 |
| 2020-04-28 | $1.03 | $1.04 | $0.99 | $1.03 | $1.03 | 39,171,200 |
| 2020-04-27 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 11,300,400 |
| 2020-04-24 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 17,175,500 |
| 2020-04-23 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 14,616,600 |
| 2020-04-22 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 18,472,100 |
| 2020-04-21 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 36,828,500 |
| 2020-04-20 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 23,813,100 |
| 2020-04-17 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 23,986,600 |
| 2020-04-16 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 13,694,900 |
| 2020-04-15 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 14,271,900 |
| 2020-04-14 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 19,890,760 |
| 2020-04-13 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 17,843,900 |
| 2020-04-10 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 22,689,900 |
| 2020-04-09 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 26,107,400 |
| 2020-04-08 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 13,960,700 |
| 2020-04-07 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 22,924,100 |
| 2020-04-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2020-04-03 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 15,938,900 |
| 2020-04-02 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 29,037,400 |
| 2020-04-01 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 19,529,100 |
| 2020-03-31 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 16,478,800 |
| 2020-03-30 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 35,437,200 |
| 2020-03-27 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 15,632,000 |
| 2020-03-26 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 22,642,500 |
| 2020-03-25 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 36,909,500 |
| 2020-03-24 | $1.05 | $1.06 | $1.01 | $1.05 | $1.05 | 28,855,300 |
| 2020-03-23 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 40,348,600 |
| 2020-03-20 | $1.12 | $1.12 | $1.07 | $1.09 | $1.09 | 28,074,500 |
| 2020-03-19 | $1.09 | $1.10 | $1.05 | $1.09 | $1.09 | 42,576,400 |
| 2020-03-18 | $1.10 | $1.13 | $1.08 | $1.08 | $1.08 | 36,771,600 |
| 2020-03-17 | $1.11 | $1.12 | $1.05 | $1.09 | $1.09 | 35,271,400 |
| 2020-03-16 | $1.15 | $1.16 | $1.08 | $1.09 | $1.09 | 49,569,900 |
| 2020-03-13 | $1.10 | $1.16 | $1.08 | $1.15 | $1.15 | 55,103,000 |
| 2020-03-12 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 38,882,700 |
| 2020-03-11 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 45,272,500 |
| 2020-03-10 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 69,353,400 |
| 2020-03-09 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 77,142,600 |
| 2020-03-06 | $1.19 | $1.21 | $1.17 | $1.19 | $1.19 | 39,887,100 |
| 2020-03-05 | $1.24 | $1.25 | $1.19 | $1.21 | $1.21 | 70,895,500 |
| 2020-03-04 | $1.21 | $1.23 | $1.18 | $1.21 | $1.21 | 79,433,300 |
| 2020-03-03 | $1.22 | $1.27 | $1.20 | $1.22 | $1.22 | 101,939,600 |
| 2020-03-02 | $1.17 | $1.21 | $1.14 | $1.19 | $1.19 | 77,402,700 |
| 2020-02-28 | $1.17 | $1.20 | $1.14 | $1.15 | $1.15 | 113,811,700 |
| 2020-02-27 | $1.24 | $1.27 | $1.20 | $1.24 | $1.24 | 81,809,900 |
| 2020-02-26 | $1.27 | $1.28 | $1.22 | $1.24 | $1.24 | 115,208,100 |
| 2020-02-25 | $1.25 | $1.34 | $1.21 | $1.30 | $1.30 | 149,622,400 |
| 2020-02-24 | $1.25 | $1.29 | $1.24 | $1.28 | $1.28 | 121,239,900 |
| 2020-02-21 | $1.20 | $1.27 | $1.20 | $1.24 | $1.24 | 80,868,600 |
| 2020-02-20 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 60,375,500 |
| 2020-02-19 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 73,597,500 |
| 2020-02-18 | $1.20 | $1.21 | $1.17 | $1.21 | $1.21 | 58,851,600 |
| 2020-02-17 | $1.14 | $1.19 | $1.14 | $1.19 | $1.19 | 75,210,700 |
| 2020-02-14 | $1.13 | $1.16 | $1.12 | $1.13 | $1.13 | 58,584,400 |
| 2020-02-13 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 60,784,000 |
| 2020-02-12 | $1.10 | $1.15 | $1.09 | $1.14 | $1.14 | 50,270,500 |
| 2020-02-11 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 24,949,100 |
| 2020-02-10 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 118,079,300 |
Harfor Fund Management Company. Ltd (515980) News Headlines
Recent Harfor Fund Management Company. Ltd (515980) News
Similar Companies to Harfor Fund Management Company. Ltd (515980) 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 | -- | -- | -- |