Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) Exchange: NMFQS
Data as of July 11, 2025
$7.42 ($0.00) 0.00%
Federated Hermes Govt Inc Secty Inc USD Class IS - Daily Information
Click for more stock information on Federated Hermes Govt Inc Secty Inc USD Class IS.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.42 |
| Previous Close | $7.42 |
| High | $7.42 |
| Low | $7.42 |
| Adjusted Open | $7.42 |
| Previous Adjusted Close | $7.42 |
| Adjusted High | $7.42 |
| Adjusted Low | $7.42 |
About Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX)
The Fund seeks to provide current income by investing primarily in fixed-income securities issued or guaranteed by the U.S. government and its agencies and instrumentalities. Under normal market conditions, the Fund invests primarily in mortgage-backed securities (MBS) of investment-grade quality and seeks to provide returns consistent with investments in the market for U.S. home mortgages. The Fund will invest in MBS that are issued or guaranteed by U.S. government agencies or U.S. government-sponsored enterprises (GSEs). The Fund may invest in non-agency MBS, which are those not issued or guaranteed by GSEs. The Fund also may invest in U.S. government securities and certain derivative instruments and engage in short sales of U.S. Treasury securities and futures contracts. The Fund typically seeks to maintain an overall average dollar-weighted portfolio duration that is within one year above or below the duration of the blended index comprised of the Bloomberg Barclays US Government Bond Index, an index composed of U.S. government and government agency securities with maturities of one year or more, and the Bloomberg Barclays US Mortgage Backed Securities Index, an index composed of MBS issued or guaranteed by U.S. government agencies or instrumentalities (the "Blended Index"). At times, the Fund's investment adviser's (the "Adviser") calculation of portfolio duration may result in variances outside this range. Duration is a measure of the price volatility of a fixed-income security as a result of changes in market rates of interest, based on the weighted average timing of the instrument's expected fixed interest and principal payments. The Adviser seeks to create a portfolio, consisting of MBS, derivative instruments and other securities, that outperforms the Blended Index. Based on fundamental analysis, the Adviser will consider a variety of factors when making decisions to purchase or sell particular securities or derivative contracts. The Fund may, but is not required to, use derivative instruments, which are instruments that have a value based on another instrument, exchange rate or index, and may be used as substitutes for securities in which the Fund can invest, or to hedge against a potential loss in the underlying asset. There can be no assurance that the Fund's use of derivative instruments will work as intended. Derivative investments made by the Fund are included within the Fund's 80% policy (as described below) and are calculated at market value. The Fund will invest its assets so that at least 80% of its net assets (plus any borrowings for investment purposes) are invested in U.S. government investments. The Fund will notify shareholders at least 60 days in advance of any change in its investment policy that would enable the Fund to invest, under normal circumstances, less than 80% of its net assets (plus any borrowings for investment purposes) in U.S. government investments.
Invest in Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX)
Historical Stock Data for Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-22 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-19 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-07-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-15 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-07-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-07-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-07-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-26 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-24 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-06-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-12 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-06-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-06-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-06-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-29 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2024-05-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2024-05-21 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-05-20 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-16 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-14 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2024-05-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-05-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-05-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-30 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2024-04-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-23 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-19 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-18 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2024-04-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2024-04-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-04-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-04-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-04-10 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-04-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-04-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-04-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-04-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-04-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-04-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-04-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2024-03-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-03-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-03-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-03-22 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-03-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-03-20 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-03-19 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-03-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2024-03-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-03-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2024-03-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2024-03-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-03-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2024-03-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2024-03-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-03-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-03-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-02-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-02-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-02-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-02-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-02-23 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2024-02-22 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2024-02-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-02-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.45 | 0 |
| 2024-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2024-02-15 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-02-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2024-02-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2024-02-12 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2024-02-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2024-02-08 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2024-02-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2024-02-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2024-02-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2024-02-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2024-02-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2024-01-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-01-30 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2024-01-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2024-01-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.52 | 0 |
| 2024-01-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2024-01-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.49 | 0 |
| 2024-01-23 | $7.53 | $7.53 | $7.53 | $7.53 | $7.51 | 0 |
| 2024-01-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.53 | 0 |
| 2024-01-19 | $7.53 | $7.53 | $7.53 | $7.53 | $7.51 | 0 |
| 2024-01-18 | $7.53 | $7.53 | $7.53 | $7.53 | $7.51 | 0 |
| 2024-01-17 | $7.54 | $7.54 | $7.54 | $7.54 | $7.52 | 0 |
| 2024-01-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2024-01-12 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2024-01-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2024-01-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2024-01-09 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2024-01-08 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2024-01-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2024-01-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2024-01-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2024-01-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-12-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-12-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-12-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-12-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-12-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-12-21 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-12-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-12-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-12-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-12-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2023-12-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.59 | 0 |
| 2023-12-13 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2023-12-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 0 |
| 2023-12-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.42 | 0 |
| 2023-12-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.43 | 0 |
| 2023-12-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.46 | 0 |
| 2023-12-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.46 | 0 |
| 2023-12-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.43 | 0 |
| 2023-12-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.39 | 0 |
| 2023-12-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-11-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-11-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.39 | 0 |
| 2023-11-28 | $7.37 | $7.37 | $7.37 | $7.37 | $7.35 | 0 |
| 2023-11-27 | $7.34 | $7.34 | $7.34 | $7.34 | $7.32 | 0 |
| 2023-11-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.27 | 0 |
| 2023-11-22 | $7.33 | $7.33 | $7.33 | $7.33 | $7.31 | 0 |
| 2023-11-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.31 | 0 |
| 2023-11-20 | $7.32 | $7.32 | $7.32 | $7.32 | $7.30 | 0 |
| 2023-11-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2023-11-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
| 2023-11-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.24 | 0 |
| 2023-11-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2023-11-13 | $7.21 | $7.21 | $7.21 | $7.21 | $7.19 | 0 |
| 2023-11-10 | $7.21 | $7.21 | $7.21 | $7.21 | $7.19 | 0 |
| 2023-11-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2023-11-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.24 | 0 |
| 2023-11-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.22 | 0 |
| 2023-11-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2023-11-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2023-11-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-11-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-10-31 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-10-30 | $7.07 | $7.07 | $7.07 | $7.07 | $7.05 | 0 |
| 2023-10-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-10-26 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2023-10-25 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-10-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-10-23 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-10-20 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-10-19 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2023-10-18 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2023-10-17 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2023-10-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-10-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-10-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-10-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-10-10 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2023-10-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-10-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2023-10-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-10-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-10-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-09-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-09-28 | $7.24 | $7.24 | $7.24 | $7.24 | $7.22 | 0 |
| 2023-09-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.19 | 0 |
| 2023-09-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.23 | 0 |
| 2023-09-25 | $7.26 | $7.26 | $7.26 | $7.26 | $7.24 | 0 |
| 2023-09-22 | $7.32 | $7.32 | $7.32 | $7.32 | $7.30 | 0 |
| 2023-09-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.27 | 0 |
| 2023-09-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.33 | 0 |
| 2023-09-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.34 | 0 |
| 2023-09-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.36 | 0 |
| 2023-09-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.35 | 0 |
| 2023-09-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.37 | 0 |
| 2023-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.38 | 0 |
| 2023-09-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.37 | 0 |
| 2023-09-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.36 | 0 |
| 2023-09-08 | $7.39 | $7.39 | $7.39 | $7.39 | $7.37 | 0 |
| 2023-09-07 | $7.39 | $7.39 | $7.39 | $7.39 | $7.37 | 0 |
| 2023-09-06 | $7.37 | $7.37 | $7.37 | $7.37 | $7.35 | 0 |
| 2023-09-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.36 | 0 |
| 2023-09-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.40 | 0 |
| 2023-08-31 | $7.45 | $7.45 | $7.45 | $7.45 | $7.43 | 0 |
| 2023-08-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.43 | 0 |
| 2023-08-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.43 | 0 |
| 2023-08-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2023-08-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-08-24 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-23 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-08-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-08-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-08-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-08-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-08-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-14 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-08-11 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-08-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-08-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-08-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-08-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-08-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-08-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-08-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-08-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-07-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-07-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.52 | 0 |
| 2023-07-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.49 | 0 |
| 2023-07-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2023-07-25 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 0 |
| 2023-07-24 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2023-07-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2023-07-20 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2023-07-19 | $7.62 | $7.62 | $7.62 | $7.62 | $7.60 | 0 |
| 2023-07-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2023-07-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2023-07-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2023-07-13 | $7.62 | $7.62 | $7.62 | $7.62 | $7.60 | 0 |
| 2023-07-12 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2023-07-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.48 | 0 |
| 2023-07-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 0 |
| 2023-07-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-07-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-07-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-07-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-06-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-06-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.54 | 0 |
| 2023-06-28 | $7.63 | $7.63 | $7.63 | $7.63 | $7.61 | 0 |
| 2023-06-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.59 | 0 |
| 2023-06-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.61 | 0 |
| 2023-06-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.59 | 0 |
| 2023-06-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2023-06-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.60 | 0 |
| 2023-06-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-06-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-06-15 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-06-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-06-13 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2023-06-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-06-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-06-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-06-07 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-06-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-06-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-06-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-06-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-05-31 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-05-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2023-05-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.52 | 0 |
| 2023-05-25 | $7.54 | $7.54 | $7.54 | $7.54 | $7.52 | 0 |
| 2023-05-24 | $7.58 | $7.58 | $7.58 | $7.58 | $7.56 | 0 |
| 2023-05-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2023-05-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.57 | 0 |
| 2023-05-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.58 | 0 |
| 2023-05-18 | $7.62 | $7.62 | $7.62 | $7.62 | $7.60 | 0 |
| 2023-05-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2023-05-16 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-05-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-05-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-05-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-05-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-05-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-05-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-05-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-05-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-05-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-05-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-05-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-04-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-04-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2023-04-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.70 | 0 |
| 2023-04-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.73 | 0 |
| 2023-04-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2023-04-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-04-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-04-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-04-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-04-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-04-14 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-04-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-04-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-04-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-04-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-04-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-04-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-03-31 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-03-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 0 |
| 2023-03-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2023-03-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2023-03-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-03-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-03-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-03-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-03-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-03-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-03-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2023-03-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-03-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-03-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-03-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-03-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-03-09 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-03-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-03-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-03-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-03-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-03-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-03-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-02-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-02-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.55 | 0 |
| 2023-02-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.54 | 0 |
| 2023-02-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.57 | 0 |
| 2023-02-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2023-02-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.54 | 0 |
| 2023-02-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.60 | 0 |
| 2023-02-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.59 | 0 |
| 2023-02-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.61 | 0 |
| 2023-02-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.62 | 0 |
| 2023-02-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 0 |
| 2023-02-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2023-02-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 0 |
| 2023-02-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.69 | 0 |
| 2023-02-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2023-02-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 0 |
| 2023-02-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-02-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-02-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-01-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-01-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.73 | 0 |
| 2023-01-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.76 | 0 |
| 2023-01-26 | $7.78 | $7.78 | $7.78 | $7.78 | $7.76 | 0 |
| 2023-01-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2023-01-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.76 | 0 |
| 2023-01-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2023-01-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.75 | 0 |
| 2023-01-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.78 | 0 |
| 2023-01-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.79 | 0 |
| 2023-01-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2023-01-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.73 | 0 |
| 2023-01-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.76 | 0 |
| 2023-01-11 | $7.72 | $7.72 | $7.72 | $7.72 | $7.70 | 0 |
| 2023-01-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 0 |
| 2023-01-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.70 | 0 |
| 2023-01-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2023-01-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.60 | 0 |
| 2023-01-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.61 | 0 |
| 2023-01-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.57 | 0 |
| 2022-12-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.53 | 0 |
| 2022-12-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.56 | 0 |
| 2022-12-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.53 | 0 |
| 2022-12-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.54 | 0 |
| 2022-12-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.59 | 0 |
| 2022-12-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.61 | 0 |
| 2022-12-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.62 | 0 |
| 2022-12-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.61 | 0 |
| 2022-12-19 | $7.67 | $7.67 | $7.67 | $7.67 | $7.66 | 0 |
| 2022-12-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.69 | 0 |
| 2022-12-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.71 | 0 |
| 2022-12-14 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-12-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-12-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2022-12-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2022-12-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-12-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-12-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2022-12-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-12-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-12-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-11-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.54 | 0 |
| 2022-11-28 | $7.59 | $7.59 | $7.59 | $7.59 | $7.58 | 0 |
| 2022-11-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.58 | 0 |
| 2022-11-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.58 | 0 |
| 2022-11-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-11-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-18 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-11-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-11-15 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2022-11-11 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-11-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-11-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2022-11-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-11-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-11-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-11-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-11-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-11-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-31 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-10-28 | $7.41 | $7.41 | $7.41 | $7.41 | $7.39 | 0 |
| 2022-10-27 | $7.42 | $7.42 | $7.42 | $7.42 | $7.40 | 0 |
| 2022-10-26 | $7.38 | $7.38 | $7.38 | $7.38 | $7.36 | 0 |
| 2022-10-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.33 | 0 |
| 2022-10-24 | $7.28 | $7.28 | $7.28 | $7.28 | $7.27 | 0 |
| 2022-10-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.28 | 0 |
| 2022-10-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.27 | 0 |
| 2022-10-19 | $7.33 | $7.33 | $7.33 | $7.33 | $7.31 | 0 |
| 2022-10-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.37 | 0 |
| 2022-10-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.36 | 0 |
| 2022-10-14 | $7.37 | $7.37 | $7.37 | $7.37 | $7.35 | 0 |
| 2022-10-13 | $7.41 | $7.41 | $7.41 | $7.41 | $7.39 | 0 |
| 2022-10-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.43 | 0 |
| 2022-10-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.42 | 0 |
| 2022-10-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.42 | 0 |
| 2022-10-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2022-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-10-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-10-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-10-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-09-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-09-28 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-09-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-09-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2022-09-23 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-09-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-09-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-09-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-09-19 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-09-16 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-09-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-09-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-09-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-09-12 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-09-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-09-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-09-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-09-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-09-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2022-09-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-08-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-08-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2022-08-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2022-08-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.91 | 0 |
| 2022-08-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.92 | 0 |
| 2022-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2022-08-23 | $7.93 | $7.93 | $7.93 | $7.93 | $7.91 | 0 |
| 2022-08-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.91 | 0 |
| 2022-08-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.95 | 0 |
| 2022-08-18 | $8.01 | $8.01 | $8.01 | $8.01 | $7.99 | 0 |
| 2022-08-17 | $8.01 | $8.01 | $8.01 | $8.01 | $7.99 | 0 |
| 2022-08-16 | $8.05 | $8.05 | $8.05 | $8.05 | $8.03 | 0 |
| 2022-08-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.04 | 0 |
| 2022-08-12 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-08-11 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-08-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-08-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-08-08 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-08-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2022-08-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-08-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-08-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-08-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-07-29 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-07-28 | $8.13 | $8.13 | $8.13 | $8.13 | $8.12 | 0 |
| 2022-07-27 | $8.07 | $8.07 | $8.07 | $8.07 | $8.06 | 0 |
| 2022-07-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.04 | 0 |
| 2022-07-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.04 | 0 |
| 2022-07-22 | $8.07 | $8.07 | $8.07 | $8.07 | $8.06 | 0 |
| 2022-07-21 | $8.01 | $8.01 | $8.01 | $8.01 | $8.00 | 0 |
| 2022-07-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.94 | 0 |
| 2022-07-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.95 | 0 |
| 2022-07-18 | $7.97 | $7.97 | $7.97 | $7.97 | $7.96 | 0 |
| 2022-07-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.97 | 0 |
| 2022-07-14 | $7.96 | $7.96 | $7.96 | $7.96 | $7.95 | 0 |
| 2022-07-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.97 | 0 |
| 2022-07-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.95 | 0 |
| 2022-07-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.94 | 0 |
| 2022-07-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.91 | 0 |
| 2022-07-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.93 | 0 |
| 2022-07-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.96 | 0 |
| 2022-07-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.01 | 0 |
| 2022-07-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.99 | 0 |
| 2022-06-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.93 | 0 |
| 2022-06-29 | $7.92 | $7.92 | $7.92 | $7.92 | $7.89 | 0 |
| 2022-06-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.84 | 0 |
| 2022-06-27 | $7.87 | $7.87 | $7.87 | $7.87 | $7.84 | 0 |
| 2022-06-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.86 | 0 |
| 2022-06-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.88 | 0 |
| 2022-06-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.85 | 0 |
| 2022-06-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
| 2022-06-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.81 | 0 |
| 2022-06-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.82 | 0 |
| 2022-06-15 | $7.83 | $7.83 | $7.83 | $7.83 | $7.80 | 0 |
| 2022-06-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.72 | 0 |
| 2022-06-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.78 | 0 |
| 2022-06-10 | $7.93 | $7.93 | $7.93 | $7.93 | $7.90 | 0 |
| 2022-06-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.96 | 0 |
| 2022-06-08 | $7.99 | $7.99 | $7.99 | $7.99 | $7.96 | 0 |
| 2022-06-07 | $8.01 | $8.01 | $8.01 | $8.01 | $7.98 | 0 |
| 2022-06-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.96 | 0 |
| 2022-06-03 | $8.04 | $8.04 | $8.04 | $8.04 | $8.01 | 0 |
| 2022-06-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.02 | 0 |
| 2022-06-01 | $8.04 | $8.04 | $8.04 | $8.04 | $8.01 | 0 |
| 2022-05-31 | $8.07 | $8.07 | $8.07 | $8.07 | $8.04 | 0 |
| 2022-05-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.09 | 0 |
| 2022-05-26 | $8.12 | $8.12 | $8.12 | $8.12 | $8.08 | 0 |
| 2022-05-25 | $8.12 | $8.12 | $8.12 | $8.12 | $8.08 | 0 |
| 2022-05-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.06 | 0 |
| 2022-05-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.01 | 0 |
| 2022-05-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2022-05-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.02 | 0 |
| 2022-05-18 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 0 |
| 2022-05-17 | $8.01 | $8.01 | $8.01 | $8.01 | $7.97 | 0 |
| 2022-05-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.02 | 0 |
| 2022-05-13 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 0 |
| 2022-05-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.02 | 0 |
| 2022-05-11 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 0 |
| 2022-05-10 | $8.01 | $8.01 | $8.01 | $8.01 | $7.97 | 0 |
| 2022-05-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.95 | 0 |
| 2022-05-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.92 | 0 |
| 2022-05-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.94 | 0 |
| 2022-05-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 0 |
| 2022-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.96 | 0 |
| 2022-05-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.95 | 0 |
| 2022-04-29 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 0 |
| 2022-04-28 | $8.09 | $8.09 | $8.09 | $8.09 | $8.04 | 0 |
| 2022-04-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2022-04-26 | $8.11 | $8.11 | $8.11 | $8.11 | $8.06 | 0 |
| 2022-04-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.03 | 0 |
| 2022-04-22 | $8.04 | $8.04 | $8.04 | $8.04 | $7.99 | 0 |
| 2022-04-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.00 | 0 |
| 2022-04-20 | $8.09 | $8.09 | $8.09 | $8.09 | $8.04 | 0 |
| 2022-04-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.00 | 0 |
| 2022-04-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.05 | 0 |
| 2022-04-14 | $8.12 | $8.12 | $8.12 | $8.12 | $8.07 | 0 |
| 2022-04-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.11 | 0 |
| 2022-04-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.11 | 0 |
| 2022-04-11 | $8.14 | $8.14 | $8.14 | $8.14 | $8.08 | 0 |
| 2022-04-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.11 | 0 |
| 2022-04-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2022-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.15 | 0 |
| 2022-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.17 | 0 |
| 2022-04-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
| 2022-04-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
| 2022-03-31 | $8.32 | $8.32 | $8.32 | $8.32 | $8.26 | 0 |
| 2022-03-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.26 | 0 |
| 2022-03-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.24 | 0 |
| 2022-03-28 | $8.27 | $8.27 | $8.27 | $8.27 | $8.20 | 0 |
| 2022-03-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.19 | 0 |
| 2022-03-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.26 | 0 |
| 2022-03-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.28 | 0 |
| 2022-03-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.25 | 0 |
| 2022-03-21 | $8.34 | $8.34 | $8.34 | $8.34 | $8.27 | 0 |
| 2022-03-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2022-03-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.32 | 0 |
| 2022-03-16 | $8.39 | $8.39 | $8.39 | $8.39 | $8.32 | 0 |
| 2022-03-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.33 | 0 |
| 2022-03-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.33 | 0 |
| 2022-03-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.41 | 0 |
| 2022-03-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.41 | 0 |
| 2022-03-09 | $8.51 | $8.51 | $8.51 | $8.51 | $8.44 | 0 |
| 2022-03-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.46 | 0 |
| 2022-03-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2022-03-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.52 | 0 |
| 2022-03-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.49 | 0 |
| 2022-03-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.46 | 0 |
| 2022-03-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.55 | 0 |
| 2022-02-28 | $8.58 | $8.58 | $8.58 | $8.58 | $8.51 | 0 |
| 2022-02-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 0 |
| 2022-02-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.45 | 0 |
| 2022-02-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.44 | 0 |
| 2022-02-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 0 |
| 2022-02-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.47 | 0 |
| 2022-02-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.46 | 0 |
| 2022-02-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.44 | 0 |
| 2022-02-15 | $8.51 | $8.51 | $8.51 | $8.51 | $8.43 | 0 |
| 2022-02-14 | $8.53 | $8.53 | $8.53 | $8.53 | $8.45 | 0 |
| 2022-02-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.48 | 0 |
| 2022-02-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.44 | 0 |
| 2022-02-09 | $8.58 | $8.58 | $8.58 | $8.58 | $8.50 | 0 |
| 2022-02-08 | $8.58 | $8.58 | $8.58 | $8.58 | $8.50 | 0 |
| 2022-02-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 0 |
| 2022-02-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 0 |
| 2022-02-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.57 | 0 |
| 2022-02-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.59 | 0 |
| 2022-02-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.58 | 0 |
| 2022-01-31 | $8.66 | $8.66 | $8.66 | $8.66 | $8.58 | 0 |
| 2022-01-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.58 | 0 |
| 2022-01-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.57 | 0 |
| 2022-01-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2022-01-25 | $8.69 | $8.69 | $8.69 | $8.69 | $8.59 | 0 |
| 2022-01-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 0 |
| 2022-01-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.59 | 0 |
| 2022-01-20 | $8.67 | $8.67 | $8.67 | $8.67 | $8.57 | 0 |
| 2022-01-19 | $8.66 | $8.66 | $8.66 | $8.66 | $8.56 | 0 |
| 2022-01-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2022-01-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.59 | 0 |
| 2022-01-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.63 | 0 |
| 2022-01-12 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2022-01-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2022-01-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.61 | 0 |
| 2022-01-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2022-01-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.64 | 0 |
| 2022-01-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 0 |
| 2022-01-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.68 | 0 |
| 2022-01-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.68 | 0 |
| 2021-12-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.73 | 0 |
| 2021-12-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.72 | 0 |
| 2021-12-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.70 | 0 |
| 2021-12-28 | $8.83 | $8.83 | $8.83 | $8.83 | $8.72 | 0 |
| 2021-12-27 | $8.83 | $8.83 | $8.83 | $8.83 | $8.72 | 0 |
| 2021-12-23 | $8.82 | $8.82 | $8.82 | $8.82 | $8.71 | 0 |
| 2021-12-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.72 | 0 |
| 2021-12-21 | $8.83 | $8.83 | $8.83 | $8.83 | $8.72 | 0 |
| 2021-12-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.73 | 0 |
| 2021-12-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.74 | 0 |
| 2021-12-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.73 | 0 |
| 2021-12-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.72 | 0 |
| 2021-12-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.73 | 0 |
| 2021-12-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.74 | 0 |
| 2021-12-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.72 | 0 |
| 2021-12-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.72 | 0 |
| 2021-12-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.71 | 0 |
| 2021-12-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.72 | 0 |
| 2021-12-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.74 | 0 |
| 2021-12-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 0 |
| 2021-12-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.74 | 0 |
| 2021-12-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.75 | 0 |
| 2021-11-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.75 | 0 |
| 2021-11-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.74 | 0 |
| 2021-11-26 | $8.87 | $8.87 | $8.87 | $8.87 | $8.74 | 0 |
| 2021-11-24 | $8.82 | $8.82 | $8.82 | $8.82 | $8.69 | 0 |
| 2021-11-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.68 | 0 |
| 2021-11-22 | $8.83 | $8.83 | $8.83 | $8.83 | $8.70 | 0 |
| 2021-11-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.73 | 0 |
| 2021-11-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 0 |
| 2021-11-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 0 |
| 2021-11-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.71 | 0 |
| 2021-11-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.71 | 0 |
| 2021-11-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.72 | 0 |
| 2021-11-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.73 | 0 |
| 2021-11-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.74 | 0 |
| 2021-11-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2021-11-08 | $8.89 | $8.89 | $8.89 | $8.89 | $8.76 | 0 |
| 2021-11-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.78 | 0 |
| 2021-11-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.75 | 0 |
| 2021-11-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.73 | 0 |
| 2021-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.75 | 0 |
| 2021-11-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.74 | 0 |
| 2021-10-29 | $8.87 | $8.87 | $8.87 | $8.87 | $8.74 | 0 |
| 2021-10-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.73 | 0 |
| 2021-10-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.74 | 0 |
| 2021-10-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.72 | 0 |
| 2021-10-25 | $8.87 | $8.87 | $8.87 | $8.87 | $8.71 | 0 |
| 2021-10-22 | $8.86 | $8.86 | $8.86 | $8.86 | $8.70 | 0 |
| 2021-10-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.69 | 0 |
| 2021-10-20 | $8.87 | $8.87 | $8.87 | $8.87 | $8.71 | 0 |
| 2021-10-19 | $8.87 | $8.87 | $8.87 | $8.87 | $8.71 | 0 |
| 2021-10-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.72 | 0 |
| 2021-10-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.73 | 0 |
| 2021-10-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2021-10-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.74 | 0 |
| 2021-10-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.72 | 0 |
| 2021-10-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.71 | 0 |
| 2021-10-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.72 | 0 |
| 2021-10-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.74 | 0 |
| 2021-10-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2021-10-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2021-10-04 | $8.92 | $8.92 | $8.92 | $8.92 | $8.76 | 0 |
| 2021-10-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2021-09-30 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2021-09-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.75 | 0 |
| 2021-09-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.74 | 0 |
| 2021-09-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.76 | 0 |
| 2021-09-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.78 | 0 |
| 2021-09-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.79 | 0 |
| 2021-09-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2021-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2021-09-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2021-09-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.81 | 0 |
| 2021-09-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2021-09-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2021-09-14 | $9.01 | $9.01 | $9.01 | $9.01 | $8.84 | 0 |
| 2021-09-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2021-09-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.81 | 0 |
| 2021-09-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2021-09-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.81 | 0 |
| 2021-09-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.80 | 0 |
| 2021-09-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2021-09-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.83 | 0 |
| 2021-09-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2021-08-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2021-08-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2021-08-27 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2021-08-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.81 | 0 |
| 2021-08-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
| 2021-08-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2021-08-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2021-08-20 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2021-08-19 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2021-08-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2021-08-17 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2021-08-16 | $9.01 | $9.01 | $9.01 | $9.01 | $8.83 | 0 |
| 2021-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2021-08-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
| 2021-08-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
| 2021-08-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.79 | 0 |
| 2021-08-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.80 | 0 |
| 2021-08-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.81 | 0 |
| 2021-08-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.84 | 0 |
| 2021-08-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.85 | 0 |
| 2021-08-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.85 | 0 |
| 2021-08-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.85 | 0 |
| 2021-07-30 | $9.02 | $9.02 | $9.02 | $9.02 | $8.84 | 0 |
| 2021-07-29 | $9.02 | $9.02 | $9.02 | $9.02 | $8.83 | 0 |
| 2021-07-28 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2021-07-27 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2021-07-26 | $9.01 | $9.01 | $9.01 | $9.01 | $8.82 | 0 |
| 2021-07-23 | $9.01 | $9.01 | $9.01 | $9.01 | $8.82 | 0 |
| 2021-07-22 | $9.02 | $9.02 | $9.02 | $9.02 | $8.83 | 0 |
| 2021-07-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.81 | 0 |
| 2021-07-20 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2021-07-19 | $9.03 | $9.03 | $9.03 | $9.03 | $8.84 | 0 |
| 2021-07-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.81 | 0 |
| 2021-07-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.81 | 0 |
| 2021-07-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.80 | 0 |
| 2021-07-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.78 | 0 |
| 2021-07-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.79 | 0 |
| 2021-07-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.79 | 0 |
| 2021-07-08 | $9.00 | $9.00 | $9.00 | $9.00 | $8.81 | 0 |
| 2021-07-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.80 | 0 |
| 2021-07-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.79 | 0 |
| 2021-07-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.77 | 0 |
| 2021-07-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.76 | 0 |
| 2021-06-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.76 | 0 |
| 2021-06-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 0 |
| 2021-06-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-22 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 0 |
| 2021-06-18 | $8.97 | $8.97 | $8.97 | $8.97 | $8.77 | 0 |
| 2021-06-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 0 |
| 2021-06-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
| 2021-06-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2021-06-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2021-06-09 | $8.97 | $8.97 | $8.97 | $8.97 | $8.77 | 0 |
| 2021-06-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 0 |
| 2021-06-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.76 | 0 |
| 2021-06-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.73 | 0 |
| 2021-06-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
| 2021-06-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.74 | 0 |
| 2021-05-28 | $8.95 | $8.95 | $8.95 | $8.95 | $8.75 | 0 |
| 2021-05-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2021-05-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2021-05-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2021-05-24 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2021-05-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.74 | 0 |
| 2021-05-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.74 | 0 |
| 2021-05-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.72 | 0 |
| 2021-05-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
| 2021-05-17 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
| 2021-05-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.74 | 0 |
| 2021-05-13 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
| 2021-05-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.72 | 0 |
| 2021-05-11 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2021-05-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2021-05-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.76 | 0 |
| 2021-05-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.76 | 0 |
| 2021-05-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2021-05-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2021-05-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.75 | 0 |
| 2021-04-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.75 | 0 |
| 2021-04-29 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 0 |
| 2021-04-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 0 |
| 2021-04-27 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 0 |
| 2021-04-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.75 | 0 |
| 2021-04-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.76 | 0 |
| 2021-04-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.77 | 0 |
| 2021-04-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.76 | 0 |
| 2021-04-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.76 | 0 |
| 2021-04-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.75 | 0 |
| 2021-04-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.75 | 0 |
| 2021-04-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.76 | 0 |
| 2021-04-14 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 0 |
| 2021-04-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.74 | 0 |
| 2021-04-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2021-04-09 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2021-04-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.73 | 0 |
| 2021-04-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.71 | 0 |
| 2021-04-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2021-04-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.70 | 0 |
| 2021-04-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.72 | 0 |
| 2021-03-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.70 | 0 |
| 2021-03-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.71 | 0 |
| 2021-03-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.71 | 0 |
| 2021-03-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.71 | 0 |
| 2021-03-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.73 | 0 |
| 2021-03-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.74 | 0 |
| 2021-03-23 | $8.97 | $8.97 | $8.97 | $8.97 | $8.73 | 0 |
| 2021-03-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.71 | 0 |
| 2021-03-19 | $8.94 | $8.94 | $8.94 | $8.94 | $8.70 | 0 |
| 2021-03-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.70 | 0 |
| 2021-03-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.72 | 0 |
| 2021-03-16 | $8.96 | $8.96 | $8.96 | $8.96 | $8.72 | 0 |
| 2021-03-15 | $8.97 | $8.97 | $8.97 | $8.97 | $8.73 | 0 |
| 2021-03-12 | $8.97 | $8.97 | $8.97 | $8.97 | $8.73 | 0 |
| 2021-03-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.75 | 0 |
| 2021-03-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.76 | 0 |
| 2021-03-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.75 | 0 |
| 2021-03-08 | $8.97 | $8.97 | $8.97 | $8.97 | $8.73 | 0 |
| 2021-03-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.75 | 0 |
| 2021-03-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.75 | 0 |
| 2021-03-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.77 | 0 |
| 2021-03-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.79 | 0 |
| 2021-03-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.78 | 0 |
| 2021-02-26 | $9.03 | $9.03 | $9.03 | $9.03 | $8.79 | 0 |
| 2021-02-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.74 | 0 |
| 2021-02-24 | $9.05 | $9.05 | $9.05 | $9.05 | $8.80 | 0 |
| 2021-02-23 | $9.05 | $9.05 | $9.05 | $9.05 | $8.80 | 0 |
| 2021-02-22 | $9.05 | $9.05 | $9.05 | $9.05 | $8.80 | 0 |
| 2021-02-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.81 | 0 |
| 2021-02-18 | $9.08 | $9.08 | $9.08 | $9.08 | $8.83 | 0 |
| 2021-02-17 | $9.08 | $9.08 | $9.08 | $9.08 | $8.83 | 0 |
| 2021-02-16 | $9.07 | $9.07 | $9.07 | $9.07 | $8.82 | 0 |
| 2021-02-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.85 | 0 |
| 2021-02-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.87 | 0 |
| 2021-02-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.87 | 0 |
| 2021-02-09 | $9.12 | $9.12 | $9.12 | $9.12 | $8.87 | 0 |
| 2021-02-08 | $9.11 | $9.11 | $9.11 | $9.11 | $8.86 | 0 |
| 2021-02-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.87 | 0 |
| 2021-02-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.87 | 0 |
| 2021-02-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.87 | 0 |
| 2021-02-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.88 | 0 |
| 2021-02-01 | $9.14 | $9.14 | $9.14 | $9.14 | $8.88 | 0 |
| 2021-01-29 | $9.14 | $9.14 | $9.14 | $9.14 | $8.88 | 0 |
| 2021-01-28 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-01-27 | $9.16 | $9.16 | $9.16 | $9.16 | $8.89 | 0 |
| 2021-01-26 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-01-25 | $9.15 | $9.15 | $9.15 | $9.15 | $8.88 | 0 |
| 2021-01-22 | $9.14 | $9.14 | $9.14 | $9.14 | $8.87 | 0 |
| 2021-01-21 | $9.14 | $9.14 | $9.14 | $9.14 | $8.87 | 0 |
| 2021-01-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.87 | 0 |
| 2021-01-19 | $9.14 | $9.14 | $9.14 | $9.14 | $8.87 | 0 |
| 2021-01-15 | $9.14 | $9.14 | $9.14 | $9.14 | $8.87 | 0 |
| 2021-01-14 | $9.13 | $9.13 | $9.13 | $9.13 | $8.86 | 0 |
| 2021-01-13 | $9.13 | $9.13 | $9.13 | $9.13 | $8.86 | 0 |
| 2021-01-12 | $9.12 | $9.12 | $9.12 | $9.12 | $8.85 | 0 |
| 2021-01-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.85 | 0 |
| 2021-01-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.86 | 0 |
| 2021-01-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.86 | 0 |
| 2021-01-06 | $9.14 | $9.14 | $9.14 | $9.14 | $8.87 | 0 |
| 2021-01-05 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2021-01-04 | $9.18 | $9.18 | $9.18 | $9.18 | $8.91 | 0 |
| 2020-12-31 | $9.18 | $9.18 | $9.18 | $9.18 | $8.91 | 0 |
| 2020-12-30 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-29 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-28 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-24 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-23 | $9.16 | $9.16 | $9.16 | $9.16 | $8.89 | 0 |
| 2020-12-22 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-21 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-18 | $9.16 | $9.16 | $9.16 | $9.16 | $8.89 | 0 |
| 2020-12-17 | $9.17 | $9.17 | $9.17 | $9.17 | $8.90 | 0 |
| 2020-12-16 | $9.16 | $9.16 | $9.16 | $9.16 | $8.89 | 0 |
| 2020-12-15 | $9.17 | $9.17 | $9.17 | $9.17 | $8.89 | 0 |
| 2020-12-14 | $9.17 | $9.17 | $9.17 | $9.17 | $8.89 | 0 |
| 2020-12-11 | $9.17 | $9.17 | $9.17 | $9.17 | $8.89 | 0 |
| 2020-12-10 | $9.16 | $9.16 | $9.16 | $9.16 | $8.88 | 0 |
| 2020-12-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.87 | 0 |
| 2020-12-08 | $9.16 | $9.16 | $9.16 | $9.16 | $8.88 | 0 |
| 2020-12-07 | $9.15 | $9.15 | $9.15 | $9.15 | $8.87 | 0 |
| 2020-12-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.86 | 0 |
| 2020-12-03 | $9.16 | $9.16 | $9.16 | $9.16 | $8.88 | 0 |
| 2020-12-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.87 | 0 |
| 2020-12-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.88 | 0 |
| 2020-11-30 | $9.18 | $9.18 | $9.18 | $9.18 | $8.90 | 0 |
| 2020-11-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.90 | 0 |
| 2020-11-25 | $9.18 | $9.18 | $9.18 | $9.18 | $8.89 | 0 |
| 2020-11-24 | $9.18 | $9.18 | $9.18 | $9.18 | $8.89 | 0 |
| 2020-11-23 | $9.19 | $9.19 | $9.19 | $9.19 | $8.90 | 0 |
| 2020-11-20 | $9.20 | $9.20 | $9.20 | $9.20 | $8.91 | 0 |
| 2020-11-19 | $9.19 | $9.19 | $9.19 | $9.19 | $8.90 | 0 |
| 2020-11-18 | $9.18 | $9.18 | $9.18 | $9.18 | $8.89 | 0 |
| 2020-11-17 | $9.18 | $9.18 | $9.18 | $9.18 | $8.89 | 0 |
| 2020-11-16 | $9.17 | $9.17 | $9.17 | $9.17 | $8.88 | 0 |
| 2020-11-13 | $9.17 | $9.17 | $9.17 | $9.17 | $8.88 | 0 |
| 2020-11-12 | $9.17 | $9.17 | $9.17 | $9.17 | $8.88 | 0 |
| 2020-11-11 | $9.15 | $9.15 | $9.15 | $9.15 | $8.86 | 0 |
| 2020-11-10 | $9.15 | $9.15 | $9.15 | $9.15 | $8.86 | 0 |
| 2020-11-09 | $9.15 | $9.15 | $9.15 | $9.15 | $8.86 | 0 |
| 2020-11-06 | $9.19 | $9.19 | $9.19 | $9.19 | $8.90 | 0 |
| 2020-11-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.91 | 0 |
| 2020-11-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.91 | 0 |
| 2020-11-03 | $9.17 | $9.17 | $9.17 | $9.17 | $8.88 | 0 |
| 2020-11-02 | $9.18 | $9.18 | $9.18 | $9.18 | $8.89 | 0 |
| 2020-10-30 | $9.17 | $9.17 | $9.17 | $9.17 | $8.88 | 0 |
| 2020-10-29 | $9.20 | $9.20 | $9.20 | $9.20 | $8.90 | 0 |
| 2020-10-28 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-27 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-26 | $9.20 | $9.20 | $9.20 | $9.20 | $8.90 | 0 |
| 2020-10-23 | $9.19 | $9.19 | $9.19 | $9.19 | $8.89 | 0 |
| 2020-10-22 | $9.19 | $9.19 | $9.19 | $9.19 | $8.89 | 0 |
| 2020-10-21 | $9.20 | $9.20 | $9.20 | $9.20 | $8.90 | 0 |
| 2020-10-20 | $9.20 | $9.20 | $9.20 | $9.20 | $8.90 | 0 |
| 2020-10-19 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-16 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-15 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-14 | $9.22 | $9.22 | $9.22 | $9.22 | $8.91 | 0 |
| 2020-10-13 | $9.22 | $9.22 | $9.22 | $9.22 | $8.91 | 0 |
| 2020-10-12 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-09 | $9.20 | $9.20 | $9.20 | $9.20 | $8.90 | 0 |
| 2020-10-08 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-07 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-06 | $9.22 | $9.22 | $9.22 | $9.22 | $8.91 | 0 |
| 2020-10-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.90 | 0 |
| 2020-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.92 | 0 |
| 2020-10-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2020-09-30 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2020-09-29 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
| 2020-09-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-25 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-24 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-23 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-21 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
| 2020-09-18 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
| 2020-09-17 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-16 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
| 2020-09-15 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-14 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
| 2020-09-11 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
| 2020-09-10 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-09 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
| 2020-09-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.93 | 0 |
| 2020-09-04 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
| 2020-09-03 | $9.27 | $9.27 | $9.27 | $9.27 | $8.95 | 0 |
| 2020-09-02 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
| 2020-09-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.94 | 0 |
| 2020-08-31 | $9.24 | $9.24 | $9.24 | $9.24 | $8.92 | 0 |
| 2020-08-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
| 2020-08-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
| 2020-08-26 | $9.26 | $9.26 | $9.26 | $9.26 | $8.92 | 0 |
| 2020-08-25 | $9.26 | $9.26 | $9.26 | $9.26 | $8.92 | 0 |
| 2020-08-24 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 0 |
| 2020-08-21 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 0 |
| 2020-08-20 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 0 |
| 2020-08-19 | $9.26 | $9.26 | $9.26 | $9.26 | $8.92 | 0 |
| 2020-08-18 | $9.26 | $9.26 | $9.26 | $9.26 | $8.92 | 0 |
| 2020-08-17 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
| 2020-08-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
| 2020-08-13 | $9.25 | $9.25 | $9.25 | $9.25 | $8.92 | 0 |
| 2020-08-12 | $9.26 | $9.26 | $9.26 | $9.26 | $8.92 | 0 |
| 2020-08-11 | $9.27 | $9.27 | $9.27 | $9.27 | $8.93 | 0 |
| 2020-08-10 | $9.29 | $9.29 | $9.29 | $9.29 | $8.95 | 0 |
| 2020-08-07 | $9.30 | $9.30 | $9.30 | $9.30 | $8.96 | 0 |
| 2020-08-06 | $9.29 | $9.29 | $9.29 | $9.29 | $8.95 | 0 |
| 2020-08-05 | $9.28 | $9.28 | $9.28 | $9.28 | $8.94 | 0 |
| 2020-08-04 | $9.30 | $9.30 | $9.30 | $9.30 | $8.96 | 0 |
| 2020-08-03 | $9.29 | $9.29 | $9.29 | $9.29 | $8.95 | 0 |
| 2020-07-31 | $9.29 | $9.29 | $9.29 | $9.29 | $8.95 | 0 |
| 2020-07-30 | $9.31 | $9.31 | $9.31 | $9.31 | $8.96 | 0 |
| 2020-07-29 | $9.29 | $9.29 | $9.29 | $9.29 | $8.94 | 0 |
| 2020-07-28 | $9.29 | $9.29 | $9.29 | $9.29 | $8.94 | 0 |
| 2020-07-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2020-07-24 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2020-07-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2020-07-22 | $9.27 | $9.27 | $9.27 | $9.27 | $8.92 | 0 |
| 2020-07-21 | $9.27 | $9.27 | $9.27 | $9.27 | $8.92 | 0 |
| 2020-07-20 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2020-07-17 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2020-07-16 | $9.27 | $9.27 | $9.27 | $9.27 | $8.92 | 0 |
| 2020-07-15 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2020-07-14 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2020-07-13 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2020-07-10 | $9.26 | $9.26 | $9.26 | $9.26 | $8.91 | 0 |
| 2020-07-09 | $9.27 | $9.27 | $9.27 | $9.27 | $8.92 | 0 |
| 2020-07-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.90 | 0 |
| 2020-07-07 | $9.25 | $9.25 | $9.25 | $9.25 | $8.90 | 0 |
| 2020-07-06 | $9.24 | $9.24 | $9.24 | $9.24 | $8.89 | 0 |
| 2020-07-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.89 | 0 |
| 2020-07-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.89 | 0 |
| 2020-06-30 | $9.24 | $9.24 | $9.24 | $9.24 | $8.89 | 0 |
| 2020-06-29 | $9.26 | $9.26 | $9.26 | $9.26 | $8.90 | 0 |
| 2020-06-26 | $9.26 | $9.26 | $9.26 | $9.26 | $8.90 | 0 |
| 2020-06-25 | $9.24 | $9.24 | $9.24 | $9.24 | $8.88 | 0 |
| 2020-06-24 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-23 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-22 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-19 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-18 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.86 | 0 |
| 2020-06-16 | $9.22 | $9.22 | $9.22 | $9.22 | $8.86 | 0 |
| 2020-06-15 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-12 | $9.24 | $9.24 | $9.24 | $9.24 | $8.88 | 0 |
| 2020-06-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.89 | 0 |
| 2020-06-10 | $9.23 | $9.23 | $9.23 | $9.23 | $8.87 | 0 |
| 2020-06-09 | $9.21 | $9.21 | $9.21 | $9.21 | $8.85 | 0 |
| 2020-06-08 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2020-06-05 | $9.19 | $9.19 | $9.19 | $9.19 | $8.83 | 0 |
| 2020-06-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.84 | 0 |
| 2020-06-03 | $9.22 | $9.22 | $9.22 | $9.22 | $8.86 | 0 |
| 2020-06-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.88 | 0 |
| 2020-06-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.88 | 0 |
| 2020-05-29 | $9.24 | $9.24 | $9.24 | $9.24 | $8.88 | 0 |
| 2020-05-28 | $9.24 | $9.24 | $9.24 | $9.24 | $8.86 | 0 |
| 2020-05-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-26 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-21 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-20 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-19 | $9.24 | $9.24 | $9.24 | $9.24 | $8.86 | 0 |
| 2020-05-18 | $9.23 | $9.23 | $9.23 | $9.23 | $8.85 | 0 |
| 2020-05-15 | $9.26 | $9.26 | $9.26 | $9.26 | $8.88 | 0 |
| 2020-05-14 | $9.27 | $9.27 | $9.27 | $9.27 | $8.89 | 0 |
| 2020-05-13 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-12 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-11 | $9.23 | $9.23 | $9.23 | $9.23 | $8.85 | 0 |
| 2020-05-08 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-07 | $9.27 | $9.27 | $9.27 | $9.27 | $8.89 | 0 |
| 2020-05-06 | $9.24 | $9.24 | $9.24 | $9.24 | $8.86 | 0 |
| 2020-05-05 | $9.25 | $9.25 | $9.25 | $9.25 | $8.87 | 0 |
| 2020-05-04 | $9.26 | $9.26 | $9.26 | $9.26 | $8.88 | 0 |
| 2020-05-01 | $9.27 | $9.27 | $9.27 | $9.27 | $8.89 | 0 |
| 2020-04-29 | $9.27 | $9.27 | $9.27 | $9.27 | $8.89 | 0 |
| 2020-04-28 | $9.27 | $9.27 | $9.27 | $9.27 | $8.89 | 0 |
| 2016-02-11 | $17.68 | $17.68 | $17.68 | $17.68 | $16.96 | 0 |
| 2016-02-10 | $17.68 | $17.68 | $17.68 | $17.68 | $16.96 | 0 |
| 2016-02-09 | $17.68 | $17.68 | $17.68 | $17.68 | $16.96 | 0 |
| 2016-02-08 | $17.68 | $17.68 | $17.68 | $17.68 | $16.96 | 0 |
| 2016-02-05 | $17.68 | $17.68 | $17.68 | $17.68 | $16.96 | 0 |
| 2016-02-04 | $18.01 | $18.01 | $18.01 | $18.01 | $17.28 | 0 |
| 2016-02-03 | $18.11 | $18.11 | $18.11 | $18.11 | $17.37 | 0 |
| 2016-02-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.26 | 0 |
| 2016-02-01 | $18.31 | $18.31 | $18.31 | $18.31 | $17.56 | 0 |
| 2016-01-29 | $18.31 | $18.31 | $18.31 | $18.31 | $17.56 | 0 |
| 2016-01-28 | $18.04 | $18.04 | $18.04 | $18.04 | $17.31 | 0 |
| 2016-01-27 | $18.01 | $18.01 | $18.01 | $18.01 | $17.28 | 0 |
| 2016-01-26 | $18.02 | $18.02 | $18.02 | $18.02 | $17.29 | 0 |
| 2016-01-25 | $17.84 | $17.84 | $17.84 | $17.84 | $17.11 | 0 |
| 2016-01-22 | $17.91 | $17.91 | $17.91 | $17.91 | $17.18 | 0 |
| 2016-01-21 | $17.38 | $17.38 | $17.38 | $17.38 | $16.67 | 0 |
| 2016-01-20 | $17.37 | $17.37 | $17.37 | $17.37 | $16.66 | 0 |
| 2016-01-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.04 | 0 |
| 2016-01-15 | $17.70 | $17.70 | $17.70 | $17.70 | $16.98 | 0 |
| 2016-01-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.41 | 0 |
| 2016-01-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.51 | 0 |
| 2016-01-12 | $18.34 | $18.34 | $18.34 | $18.34 | $17.59 | 0 |
| 2016-01-11 | $18.31 | $18.31 | $18.31 | $18.31 | $17.56 | 0 |
| 2016-01-08 | $18.40 | $18.40 | $18.40 | $18.40 | $17.65 | 0 |
| 2016-01-07 | $18.61 | $18.61 | $18.61 | $18.61 | $17.85 | 0 |
| 2016-01-06 | $18.83 | $18.83 | $18.83 | $18.83 | $18.06 | 0 |
| 2016-01-05 | $19.11 | $19.11 | $19.11 | $19.11 | $18.33 | 0 |
| 2016-01-04 | $19.18 | $19.18 | $19.18 | $19.18 | $18.40 | 0 |
| 2015-12-31 | $19.49 | $19.49 | $19.49 | $19.49 | $18.70 | 0 |
| 2015-12-30 | $19.65 | $19.65 | $19.65 | $19.65 | $18.85 | 0 |
| 2015-12-29 | $19.74 | $19.74 | $19.74 | $19.74 | $18.94 | 0 |
| 2015-12-28 | $19.48 | $19.48 | $19.48 | $19.48 | $18.69 | 0 |
| 2015-12-24 | $19.47 | $19.47 | $19.47 | $19.47 | $18.68 | 0 |
| 2015-12-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.71 | 0 |
| 2015-12-22 | $19.58 | $19.58 | $19.58 | $19.58 | $18.78 | 0 |
| 2015-12-21 | $19.46 | $19.46 | $19.46 | $19.46 | $18.67 | 0 |
| 2015-12-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.61 | 0 |
| 2015-12-17 | $19.48 | $19.48 | $19.48 | $19.48 | $18.69 | 0 |
| 2015-12-16 | $19.56 | $19.56 | $19.56 | $19.56 | $18.76 | 0 |
| 2015-12-15 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2015-12-14 | $19.28 | $19.28 | $19.28 | $19.28 | $18.49 | 0 |
| 2015-12-11 | $19.35 | $19.35 | $19.35 | $19.35 | $18.56 | 0 |
| 2015-12-10 | $19.59 | $19.59 | $19.59 | $19.59 | $18.79 | 0 |
| 2015-12-09 | $19.63 | $19.63 | $19.63 | $19.63 | $18.83 | 0 |
| 2015-12-08 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2015-12-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.10 | 0 |
| 2015-12-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.16 | 0 |
| 2015-12-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.10 | 0 |
| 2015-12-02 | $19.87 | $19.87 | $19.87 | $19.87 | $19.06 | 0 |
| 2015-12-01 | $20.01 | $20.01 | $20.01 | $20.01 | $19.20 | 0 |
| 2015-11-30 | $19.80 | $19.80 | $19.80 | $19.80 | $18.99 | 0 |
| 2015-11-27 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2015-11-25 | $19.67 | $19.67 | $19.67 | $19.67 | $18.87 | 0 |
| 2015-11-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.80 | 0 |
| 2015-11-23 | $19.63 | $19.63 | $19.63 | $19.63 | $18.83 | 0 |
| 2015-11-20 | $19.71 | $19.71 | $19.71 | $19.71 | $18.91 | 0 |
| 2015-11-19 | $19.71 | $19.71 | $19.71 | $19.71 | $18.91 | 0 |
| 2015-11-18 | $19.59 | $19.59 | $19.59 | $19.59 | $18.79 | 0 |
| 2015-11-17 | $19.51 | $19.51 | $19.51 | $19.51 | $18.72 | 0 |
| 2015-11-16 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2015-11-13 | $19.21 | $19.21 | $19.21 | $19.21 | $18.43 | 0 |
| 2015-11-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.47 | 0 |
| 2015-11-11 | $19.42 | $19.42 | $19.42 | $19.42 | $18.63 | 0 |
| 2015-11-10 | $19.33 | $19.33 | $19.33 | $19.33 | $18.54 | 0 |
| 2015-11-09 | $19.42 | $19.42 | $19.42 | $19.42 | $18.63 | 0 |
| 2015-11-06 | $19.58 | $19.58 | $19.58 | $19.58 | $18.78 | 0 |
| 2015-11-05 | $19.70 | $19.70 | $19.70 | $19.70 | $18.90 | 0 |
| 2015-11-04 | $19.77 | $19.77 | $19.77 | $19.77 | $18.96 | 0 |
| 2015-11-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.14 | 0 |
| 2015-11-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.17 | 0 |
| 2015-10-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.04 | 0 |
| 2015-10-29 | $19.80 | $19.80 | $19.80 | $19.80 | $18.99 | 0 |
| 2015-10-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.03 | 0 |
| 2015-10-27 | $19.78 | $19.78 | $19.78 | $19.78 | $18.97 | 0 |
| 2015-10-26 | $19.96 | $19.96 | $19.96 | $19.96 | $19.15 | 0 |
| 2015-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 0 |
| 2015-10-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.08 | 0 |
| 2015-10-21 | $19.83 | $19.83 | $19.83 | $19.83 | $19.02 | 0 |
| 2015-10-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.01 | 0 |
| 2015-10-19 | $19.79 | $19.79 | $19.79 | $19.79 | $18.98 | 0 |
| 2015-10-16 | $19.77 | $19.77 | $19.77 | $19.77 | $18.96 | 0 |
| 2015-10-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.09 | 0 |
| 2015-10-14 | $19.54 | $19.54 | $19.54 | $19.54 | $18.74 | 0 |
| 2015-10-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.71 | 0 |
| 2015-10-12 | $19.66 | $19.66 | $19.66 | $19.66 | $18.86 | 0 |
| 2015-10-09 | $19.67 | $19.67 | $19.67 | $19.67 | $18.87 | 0 |
| 2015-10-08 | $19.68 | $19.68 | $19.68 | $19.68 | $18.88 | 0 |
| 2015-10-07 | $19.69 | $19.69 | $19.69 | $19.69 | $18.89 | 0 |
| 2015-10-06 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2015-10-05 | $19.62 | $19.62 | $19.62 | $19.62 | $18.82 | 0 |
| 2015-10-02 | $19.29 | $19.29 | $19.29 | $19.29 | $18.50 | 0 |
| 2015-10-01 | $19.11 | $19.11 | $19.11 | $19.11 | $18.33 | 0 |
| 2015-09-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.24 | 0 |
| 2015-09-29 | $18.64 | $18.64 | $18.64 | $18.64 | $17.88 | 0 |
| 2015-09-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.02 | 0 |
| 2015-09-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.22 | 0 |
| 2015-09-24 | $18.84 | $18.84 | $18.84 | $18.84 | $18.07 | 0 |
| 2015-09-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.13 | 0 |
| 2015-09-22 | $18.96 | $18.96 | $18.96 | $18.96 | $18.19 | 0 |
| 2015-09-21 | $19.32 | $19.32 | $19.32 | $19.32 | $18.53 | 0 |
| 2015-09-18 | $19.36 | $19.36 | $19.36 | $19.36 | $18.57 | 0 |
| 2015-09-17 | $19.64 | $19.64 | $19.64 | $19.64 | $18.84 | 0 |
| 2015-09-16 | $19.51 | $19.51 | $19.51 | $19.51 | $18.72 | 0 |
| 2015-09-15 | $19.33 | $19.33 | $19.33 | $19.33 | $18.54 | 0 |
| 2015-09-14 | $19.28 | $19.28 | $19.28 | $19.28 | $18.49 | 0 |
| 2015-09-11 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2015-09-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.61 | 0 |
| 2015-09-09 | $19.29 | $19.29 | $19.29 | $19.29 | $18.50 | 0 |
| 2015-09-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.48 | 0 |
| 2015-09-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.22 | 0 |
| 2015-09-03 | $19.33 | $19.33 | $19.33 | $19.33 | $18.54 | 0 |
| 2015-09-02 | $19.32 | $19.32 | $19.32 | $19.32 | $18.53 | 0 |
| 2015-09-01 | $19.17 | $19.17 | $19.17 | $19.17 | $18.39 | 0 |
| 2015-08-31 | $19.67 | $19.67 | $19.67 | $19.67 | $18.87 | 0 |
| 2015-08-28 | $19.75 | $19.75 | $19.75 | $19.75 | $18.95 | 0 |
| 2015-08-27 | $19.77 | $19.77 | $19.77 | $19.77 | $18.96 | 0 |
| 2015-08-26 | $19.51 | $19.51 | $19.51 | $19.51 | $18.72 | 0 |
| 2015-08-25 | $19.17 | $19.17 | $19.17 | $19.17 | $18.39 | 0 |
| 2015-08-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.20 | 0 |
| 2015-08-21 | $19.61 | $19.61 | $19.61 | $19.61 | $18.81 | 0 |
| 2015-08-20 | $20.07 | $20.07 | $20.07 | $20.07 | $19.25 | 0 |
| 2015-08-19 | $20.43 | $20.43 | $20.43 | $20.43 | $19.60 | 0 |
| 2015-08-18 | $20.57 | $20.57 | $20.57 | $20.57 | $19.73 | 0 |
| 2015-08-17 | $20.69 | $20.69 | $20.69 | $20.69 | $19.85 | 0 |
| 2015-08-14 | $20.68 | $20.68 | $20.68 | $20.68 | $19.84 | 0 |
Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) News Headlines
Recent Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) News
Similar Companies to Federated Hermes Govt Inc Secty Inc USD Class IS (GISIX) 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 | -- | -- | -- |