China Asset Management Company. Ltd (159957) Exchange: SHE
Data as of July 17, 2025
$1.32 ($-0.02) -1.13%
China Asset Management Company. Ltd - Daily Information
Click for more stock information on China Asset Management Company. Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $1.33 |
Previous Close | $1.32 |
High | $1.34 |
Low | $1.32 |
Adjusted Open | $1.33 |
Previous Adjusted Close | $1.32 |
Adjusted High | $1.34 |
Adjusted Low | $1.32 |
About China Asset Management Company. Ltd (159957)
China Asset Management Co. Ltd
Invest in China Asset Management Company. Ltd (159957)
Historical Stock Data for China Asset Management Company. Ltd (159957)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-23 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 26,552,300 |
2025-05-22 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 26,782,000 |
2025-05-21 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 32,368,700 |
2025-05-20 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 26,945,600 |
2025-05-19 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 27,341,100 |
2025-05-16 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 23,399,100 |
2025-05-15 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 30,837,600 |
2025-05-14 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 34,748,500 |
2025-05-13 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 30,232,000 |
2025-05-12 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 31,681,800 |
2025-05-09 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 31,728,000 |
2025-05-08 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 33,968,600 |
2025-05-07 | $1.31 | $1.33 | $1.29 | $1.30 | $1.30 | 25,295,200 |
2025-05-06 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 21,634,100 |
2025-04-30 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 19,376,000 |
2025-04-29 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 40,189,500 |
2025-04-28 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 22,252,600 |
2025-04-25 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 19,667,100 |
2025-04-24 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 22,074,900 |
2025-04-23 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 17,976,500 |
2025-04-22 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 18,495,500 |
2025-04-21 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 23,020,100 |
2025-04-18 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 26,225,800 |
2025-04-17 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 16,053,700 |
2025-04-16 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 31,313,500 |
2025-04-15 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 35,511,100 |
2025-04-14 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 28,903,100 |
2025-04-11 | $1.23 | $1.26 | $1.22 | $1.25 | $1.25 | 43,438,300 |
2025-04-10 | $1.24 | $1.26 | $1.23 | $1.23 | $1.23 | 35,635,200 |
2025-04-09 | $1.16 | $1.21 | $1.15 | $1.21 | $1.21 | 46,259,200 |
2025-04-08 | $1.18 | $1.22 | $1.18 | $1.19 | $1.19 | 90,951,100 |
2025-04-07 | $1.26 | $1.29 | $1.14 | $1.18 | $1.18 | 62,704,400 |
2025-04-03 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 35,845,170 |
2025-04-02 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 22,686,300 |
2025-04-01 | $1.36 | $1.38 | $1.36 | $1.36 | $1.36 | 28,642,300 |
2025-03-31 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 32,949,040 |
2025-03-28 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 25,374,760 |
2025-03-27 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 37,049,460 |
2025-03-26 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 22,346,270 |
2025-03-25 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 24,028,300 |
2025-03-24 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 29,022,200 |
2025-03-21 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 35,241,900 |
2025-03-20 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 27,238,650 |
2025-03-19 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 22,283,300 |
2025-03-18 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 22,036,300 |
2025-03-17 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 21,064,890 |
2025-03-14 | $1.40 | $1.45 | $1.40 | $1.44 | $1.44 | 30,370,070 |
2025-03-13 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 22,394,300 |
2025-03-12 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 19,689,130 |
2025-03-11 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 26,197,800 |
2025-03-10 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 144,487,300 |
2025-03-07 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 28,466,000 |
2025-03-06 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 30,020,100 |
2025-03-05 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 29,763,300 |
2025-03-04 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 29,746,800 |
2025-03-03 | $1.41 | $1.45 | $1.40 | $1.42 | $1.42 | 44,916,000 |
2025-02-28 | $1.46 | $1.46 | $1.40 | $1.41 | $1.41 | 35,009,360 |
2025-02-27 | $1.48 | $1.48 | $1.44 | $1.46 | $1.46 | 35,162,000 |
2025-02-26 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 33,799,570 |
2025-02-25 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 29,574,500 |
2025-02-24 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 45,493,500 |
2025-02-20 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 33,462,700 |
2025-02-19 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 33,336,200 |
2025-02-18 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 40,478,600 |
2025-02-17 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 50,094,570 |
2025-02-14 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 42,377,910 |
2025-02-13 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 37,393,500 |
2025-02-12 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 36,120,500 |
2025-02-11 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 32,009,900 |
2025-02-10 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 39,103,300 |
2025-02-07 | $1.37 | $1.42 | $1.37 | $1.41 | $1.41 | 49,791,100 |
2025-02-06 | $1.33 | $1.37 | $1.33 | $1.37 | $1.37 | 35,461,800 |
2025-02-05 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 32,634,700 |
2025-01-27 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 32,090,900 |
2025-01-24 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 34,166,200 |
2025-01-23 | $1.37 | $1.39 | $1.36 | $1.36 | $1.36 | 41,501,200 |
2025-01-22 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 30,237,600 |
2025-01-21 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 33,830,000 |
2025-01-20 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 36,795,800 |
2025-01-17 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 32,689,800 |
2025-01-16 | $1.32 | $1.35 | $1.31 | $1.33 | $1.33 | 41,244,100 |
2025-01-15 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 34,632,500 |
2025-01-14 | $1.29 | $1.34 | $1.28 | $1.34 | $1.34 | 45,838,100 |
2025-01-13 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 33,012,300 |
2025-01-09 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 22,404,900 |
2025-01-08 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 35,398,300 |
2025-01-07 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 31,677,800 |
2025-01-06 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 36,932,400 |
2025-01-03 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 46,808,400 |
2025-01-02 | $1.39 | $1.39 | $1.32 | $1.33 | $1.33 | 42,483,500 |
2024-12-31 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 37,042,000 |
2024-12-30 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 65,197,500 |
2024-12-27 | $1.43 | $1.45 | $1.42 | $1.43 | $1.43 | 78,971,820 |
2024-12-26 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 23,686,800 |
2024-12-25 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 63,837,920 |
2024-12-24 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 45,365,700 |
2024-12-23 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 30,809,320 |
2024-12-20 | $1.43 | $1.45 | $1.42 | $1.43 | $1.43 | 29,540,400 |
2024-12-19 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 31,013,400 |
2024-12-18 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 24,648,400 |
2024-12-17 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 53,568,900 |
2024-12-16 | $1.44 | $1.45 | $1.42 | $1.42 | $1.42 | 32,979,560 |
2024-12-13 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 138,815,860 |
2024-12-12 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 43,454,500 |
2024-12-11 | $1.46 | $1.48 | $1.46 | $1.46 | $1.46 | 37,670,800 |
2024-12-10 | $1.54 | $1.54 | $1.46 | $1.47 | $1.47 | 162,010,900 |
2024-12-09 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 42,365,500 |
2024-12-06 | $1.44 | $1.48 | $1.43 | $1.47 | $1.47 | 47,315,600 |
2024-12-05 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 26,594,800 |
2024-12-04 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 36,301,800 |
2024-12-03 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 42,481,900 |
2024-12-02 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 40,490,100 |
2024-11-29 | $1.40 | $1.47 | $1.40 | $1.44 | $1.44 | 57,505,100 |
2024-11-28 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 35,182,300 |
2024-11-27 | $1.39 | $1.43 | $1.37 | $1.43 | $1.43 | 51,925,610 |
2024-11-26 | $1.41 | $1.42 | $1.39 | $1.39 | $1.39 | 36,775,420 |
2024-11-25 | $1.41 | $1.42 | $1.38 | $1.41 | $1.41 | 46,067,400 |
2024-11-22 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 46,819,050 |
2024-11-21 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 28,598,100 |
2024-11-20 | $1.45 | $1.48 | $1.45 | $1.47 | $1.47 | 48,062,300 |
2024-11-19 | $1.42 | $1.46 | $1.41 | $1.46 | $1.46 | 69,687,020 |
2024-11-18 | $1.47 | $1.47 | $1.41 | $1.42 | $1.42 | 65,466,000 |
2024-11-15 | $1.51 | $1.51 | $1.45 | $1.45 | $1.45 | 54,195,300 |
2024-11-14 | $1.56 | $1.56 | $1.51 | $1.51 | $1.51 | 50,151,800 |
2024-11-13 | $1.54 | $1.57 | $1.52 | $1.56 | $1.56 | 55,639,500 |
2024-11-12 | $1.55 | $1.58 | $1.53 | $1.55 | $1.55 | 74,085,500 |
2024-11-11 | $1.48 | $1.55 | $1.48 | $1.55 | $1.55 | 70,566,300 |
2024-11-08 | $1.54 | $1.56 | $1.50 | $1.50 | $1.50 | 78,253,900 |
2024-11-07 | $1.45 | $1.52 | $1.44 | $1.52 | $1.52 | 82,041,900 |
2024-11-06 | $1.49 | $1.53 | $1.45 | $1.47 | $1.47 | 93,295,000 |
2024-11-05 | $1.41 | $1.49 | $1.40 | $1.49 | $1.49 | 98,537,190 |
2024-11-04 | $1.38 | $1.41 | $1.37 | $1.41 | $1.41 | 64,406,010 |
2024-11-01 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 51,131,430 |
2024-10-31 | $1.39 | $1.43 | $1.38 | $1.40 | $1.40 | 63,456,830 |
2024-10-30 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 61,908,700 |
2024-10-29 | $1.44 | $1.45 | $1.41 | $1.41 | $1.41 | 64,816,200 |
2024-10-28 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 47,957,000 |
2024-10-25 | $1.42 | $1.47 | $1.41 | $1.45 | $1.45 | 66,545,200 |
2024-10-24 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 51,429,000 |
2024-10-23 | $1.43 | $1.46 | $1.41 | $1.43 | $1.43 | 45,051,400 |
2024-10-22 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 56,785,000 |
2024-10-21 | $1.45 | $1.47 | $1.41 | $1.43 | $1.43 | 98,803,100 |
2024-10-18 | $1.31 | $1.49 | $1.31 | $1.42 | $1.42 | 122,936,200 |
2024-10-17 | $1.33 | $1.35 | $1.32 | $1.32 | $1.32 | 59,136,600 |
2024-10-16 | $1.33 | $1.35 | $1.31 | $1.32 | $1.32 | 90,947,700 |
2024-10-15 | $1.39 | $1.41 | $1.35 | $1.35 | $1.35 | 87,520,800 |
2024-10-14 | $1.37 | $1.40 | $1.33 | $1.39 | $1.39 | 81,282,700 |
2024-10-11 | $1.40 | $1.43 | $1.34 | $1.36 | $1.36 | 109,195,000 |
2024-10-10 | $1.53 | $1.53 | $1.42 | $1.45 | $1.45 | 189,782,280 |
2024-10-09 | $1.80 | $1.80 | $1.45 | $1.49 | $1.49 | 306,510,500 |
2024-10-08 | $1.72 | $1.72 | $1.55 | $1.72 | $1.72 | 92,623,990 |
2024-09-30 | $1.28 | $1.45 | $1.27 | $1.43 | $1.43 | 77,814,600 |
2024-09-27 | $1.13 | $1.31 | $1.13 | $1.22 | $1.22 | 56,709,400 |
2024-09-26 | $1.07 | $1.11 | $1.04 | $1.11 | $1.11 | 15,931,900 |
2024-09-25 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 18,601,000 |
2024-09-24 | $0.99 | $1.06 | $0.99 | $1.06 | $1.06 | 11,768,100 |
2024-09-23 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 4,033,400 |
2024-09-20 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 4,061,200 |
2024-09-19 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 15,710,100 |
2024-09-18 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 13,409,300 |
2024-09-13 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 2,641,280 |
2024-09-12 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 5,814,980 |
2024-09-11 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,954,800 |
2024-09-10 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 4,123,500 |
2024-09-09 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 3,534,300 |
2024-09-06 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 3,545,700 |
2024-09-05 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 3,668,700 |
2024-09-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 5,503,230 |
2024-09-03 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 4,231,100 |
2024-09-02 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 13,757,900 |
2024-08-30 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 8,148,940 |
2024-08-29 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 6,906,390 |
2024-08-28 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 125,502,480 |
2024-08-27 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 69,925,820 |
2024-08-26 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 98,053,220 |
2024-08-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 101,855,180 |
2024-08-22 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 94,564,930 |
2024-08-21 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 65,999,400 |
2024-08-20 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 4,746,200 |
2024-08-19 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,256,420 |
2024-08-16 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 3,407,100 |
2024-08-15 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 8,129,700 |
2024-08-14 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,558,980 |
2024-08-13 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 84,015,010 |
2024-08-12 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 104,179,100 |
2024-08-09 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 61,868,300 |
2024-08-08 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 83,370,300 |
2024-08-07 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 4,770,600 |
2024-08-06 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 2,889,900 |
2024-08-05 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 5,178,000 |
2024-08-02 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 2,921,400 |
2024-08-01 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 5,624,500 |
2024-07-31 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 7,750,090 |
2024-07-30 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 104,276,120 |
2024-07-29 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 6,071,600 |
2024-07-26 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 1,357,400 |
2024-07-25 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 6,812,900 |
2024-07-24 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 3,294,500 |
2024-07-23 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 9,655,400 |
2024-07-22 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 4,320,600 |
2024-07-19 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 7,385,100 |
2024-07-18 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 5,897,000 |
2024-07-17 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 5,322,500 |
2024-07-16 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 6,093,800 |
2024-07-15 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 6,590,900 |
2024-07-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 5,871,400 |
2024-07-11 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 2,846,800 |
2024-07-10 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 2,361,900 |
2024-07-09 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 5,128,500 |
2024-07-08 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 3,242,800 |
2024-07-05 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,887,800 |
2024-07-04 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 2,969,700 |
2024-07-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 5,220,000 |
2024-07-02 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 6,192,200 |
2024-07-01 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 6,376,200 |
2024-06-28 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 6,767,800 |
2024-06-27 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 21,455,900 |
2024-06-26 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 109,641,500 |
2024-06-25 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 166,731,600 |
2024-06-24 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 5,957,500 |
2024-06-21 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 85,878,400 |
2024-06-20 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 49,069,400 |
2024-06-19 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 1,266,100 |
2024-06-18 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 3,863,800 |
2024-06-17 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 1,532,200 |
2024-06-14 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 1,548,800 |
2024-06-13 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,800,700 |
2024-06-12 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,565,310 |
2024-06-11 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 3,525,000 |
2024-06-07 | $1.17 | $1.18 | $1.14 | $1.15 | $1.15 | 14,855,200 |
2024-06-06 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 14,963,300 |
2024-06-05 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 1,128,000 |
2024-06-04 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 2,430,600 |
2024-06-03 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 2,797,700 |
2024-05-31 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 67,304,400 |
2024-05-30 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 134,269,000 |
2024-05-29 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 83,613,100 |
2024-05-28 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 38,289,400 |
2024-05-27 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 58,050,400 |
2024-05-24 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 81,062,100 |
2024-05-23 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 60,276,000 |
2024-05-22 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 34,290,000 |
2024-05-21 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,394,600 |
2024-05-20 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 16,006,900 |
2024-05-17 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 22,345,400 |
2024-05-16 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 11,989,000 |
2024-05-15 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 18,595,700 |
2024-05-14 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 20,780,300 |
2024-05-13 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 3,714,100 |
2024-05-10 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 1,900,800 |
2024-05-09 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 2,922,000 |
2024-05-08 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,889,800 |
2024-05-07 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 1,665,300 |
2024-05-06 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 6,027,500 |
2024-04-30 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 3,549,000 |
2024-04-29 | $1.17 | $1.22 | $1.17 | $1.21 | $1.21 | 6,226,700 |
2024-04-26 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 5,344,100 |
2024-04-25 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 4,712,800 |
2024-04-24 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 4,540,600 |
2024-04-23 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 5,997,700 |
2024-04-22 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 3,382,100 |
2024-04-19 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 4,169,600 |
2024-04-18 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 2,369,800 |
2024-04-17 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 2,457,300 |
2024-04-16 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 3,607,700 |
2024-04-15 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 4,640,900 |
2024-04-12 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 3,074,300 |
2024-04-11 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 4,947,800 |
2024-04-10 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 4,484,500 |
2024-04-09 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 2,142,200 |
2024-04-08 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 3,407,700 |
2024-04-03 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 2,812,900 |
2024-04-02 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 5,158,300 |
2024-04-01 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 3,275,000 |
2024-03-29 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 3,044,900 |
2024-03-28 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 3,520,200 |
2024-03-27 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 2,998,600 |
2024-03-26 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 5,721,600 |
2024-03-25 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 9,214,700 |
2024-03-22 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 2,979,800 |
2024-03-21 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 3,780,700 |
2024-03-20 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 4,437,700 |
2024-03-19 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,584,700 |
2024-03-18 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 2,526,300 |
2024-03-15 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 2,809,600 |
2024-03-14 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 2,604,400 |
2024-03-13 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 3,087,800 |
2024-03-12 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 6,913,500 |
2024-03-11 | $1.15 | $1.21 | $1.15 | $1.21 | $1.21 | 7,272,900 |
2024-03-08 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 3,840,700 |
2024-03-07 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 3,804,900 |
2024-03-06 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 7,782,300 |
2024-03-05 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 3,693,600 |
2024-03-04 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,692,100 |
2024-03-01 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 3,034,700 |
2024-02-29 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 4,423,700 |
2024-02-28 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 5,186,200 |
2024-02-27 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 4,241,000 |
2024-02-26 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 2,512,300 |
2024-02-23 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,531,300 |
2024-02-22 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 3,167,700 |
2024-02-21 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 3,018,200 |
2024-02-20 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 8,772,800 |
2024-02-19 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 6,077,100 |
2024-02-08 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 8,848,100 |
2024-02-07 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 4,604,700 |
2024-02-06 | $1.00 | $1.07 | $0.99 | $1.07 | $1.07 | 8,001,600 |
2024-02-05 | $0.99 | $1.03 | $0.95 | $1.01 | $1.01 | 10,798,200 |
2024-02-02 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 8,405,500 |
2024-02-01 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 6,811,600 |
2024-01-31 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 5,073,200 |
2024-01-30 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 7,985,700 |
2024-01-29 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 6,902,400 |
2024-01-26 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 4,466,200 |
2024-01-25 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 5,644,500 |
2024-01-24 | $1.08 | $1.09 | $1.05 | $1.09 | $1.09 | 8,108,200 |
2024-01-23 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 4,833,000 |
2024-01-22 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 7,800,300 |
2024-01-19 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 6,299,300 |
2024-01-18 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 4,144,000 |
2024-01-17 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 4,026,200 |
2024-01-16 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 5,534,400 |
2024-01-15 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 4,966,200 |
2024-01-12 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,414,500 |
2024-01-11 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 3,537,300 |
2024-01-10 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 17,572,500 |
2024-01-09 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 9,809,300 |
2024-01-08 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 5,435,200 |
2024-01-05 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 4,118,900 |
2024-01-04 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 5,920,900 |
2024-01-03 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 22,044,300 |
2024-01-02 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 2,591,400 |
2024-01-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
2023-12-29 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 3,087,700 |
2023-12-28 | $1.16 | $1.21 | $1.16 | $1.21 | $1.21 | 5,684,400 |
2023-12-27 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 3,265,100 |
2023-12-26 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 3,443,400 |
2023-12-25 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,411,800 |
2023-12-22 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 3,257,600 |
2023-12-21 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 3,862,500 |
2023-12-20 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 4,360,500 |
2023-12-19 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,278,000 |
2023-12-18 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 3,129,900 |
2023-12-15 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 2,288,400 |
2023-12-14 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 1,549,500 |
2023-12-13 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 837,100 |
2023-12-12 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,281,700 |
2023-12-11 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 4,744,000 |
2023-12-08 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,661,100 |
2023-12-07 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 2,040,500 |
2023-12-06 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 3,447,200 |
2023-12-05 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 3,002,600 |
2023-12-04 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,932,300 |
2023-12-01 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 3,921,400 |
2023-11-30 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 2,614,100 |
2023-11-29 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 938,700 |
2023-11-28 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,382,200 |
2023-11-27 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,768,500 |
2023-11-24 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,800,900 |
2023-11-23 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,496,600 |
2023-11-22 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 4,764,800 |
2023-11-21 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 1,732,700 |
2023-11-20 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 1,498,300 |
2023-11-17 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 5,237,400 |
2023-11-16 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 3,202,400 |
2023-11-15 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 1,292,600 |
2023-11-14 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,812,800 |
2023-11-13 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,994,700 |
2023-11-10 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 3,315,300 |
2023-11-09 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 19,305,700 |
2023-11-08 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 2,154,100 |
2023-11-07 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 4,194,500 |
2023-11-06 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 6,503,500 |
2023-11-03 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 8,663,900 |
2023-11-02 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 4,171,100 |
2023-11-01 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 4,548,500 |
2023-10-31 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 3,405,400 |
2023-10-30 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 4,580,900 |
2023-10-27 | $1.20 | $1.24 | $1.19 | $1.23 | $1.23 | 3,387,100 |
2023-10-26 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 2,884,300 |
2023-10-25 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 2,250,300 |
2023-10-24 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 4,191,300 |
2023-10-23 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 2,764,000 |
2023-10-20 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 3,523,900 |
2023-10-19 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 7,226,200 |
2023-10-18 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 2,676,400 |
2023-10-17 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,786,700 |
2023-10-16 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 3,493,600 |
2023-10-13 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 1,860,800 |
2023-10-12 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,057,100 |
2023-10-11 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 2,217,900 |
2023-10-10 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,700,700 |
2023-10-09 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 2,297,500 |
2023-09-28 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 2,661,800 |
2023-09-27 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 1,215,400 |
2023-09-26 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,535,700 |
2023-09-25 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,861,000 |
2023-09-22 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 2,790,400 |
2023-09-21 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 1,401,200 |
2023-09-20 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,715,900 |
2023-09-19 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 2,489,400 |
2023-09-18 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 3,688,800 |
2023-09-15 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 2,698,100 |
2023-09-14 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 4,121,100 |
2023-09-13 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 2,164,600 |
2023-09-12 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 1,777,300 |
2023-09-11 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 6,073,900 |
2023-09-08 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 3,031,700 |
2023-09-07 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 3,272,700 |
2023-09-06 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 11,522,200 |
2023-09-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2,379,400 |
2023-09-04 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 24,462,500 |
2023-09-01 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,824,100 |
2023-08-31 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 19,542,700 |
2023-08-30 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 16,107,300 |
2023-08-29 | $1.31 | $1.36 | $1.31 | $1.35 | $1.35 | 5,644,300 |
2023-08-28 | $1.40 | $1.43 | $1.32 | $1.32 | $1.32 | 11,944,200 |
2023-08-25 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 27,518,700 |
2023-08-24 | $1.31 | $1.34 | $1.31 | $1.32 | $1.32 | 17,716,600 |
2023-08-23 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 3,767,400 |
2023-08-22 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 5,365,400 |
2023-08-21 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 5,710,800 |
2023-08-18 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 2,186,300 |
2023-08-17 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 4,597,800 |
2023-08-16 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 5,543,600 |
2023-08-15 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 3,786,400 |
2023-08-14 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 8,893,000 |
2023-08-11 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 4,252,400 |
2023-08-10 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 1,478,000 |
2023-08-09 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 912,500 |
2023-08-08 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 1,588,000 |
2023-08-07 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 1,887,900 |
2023-08-04 | $1.43 | $1.46 | $1.43 | $1.44 | $1.44 | 4,493,600 |
2023-08-03 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 1,460,600 |
2023-08-02 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 1,031,300 |
2023-08-01 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 2,691,800 |
2023-07-31 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 1,961,300 |
2023-07-28 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 4,310,500 |
2023-07-27 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 2,463,800 |
2023-07-26 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 2,464,300 |
2023-07-25 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 1,295,200 |
2023-07-24 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 2,454,800 |
2023-07-21 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 3,439,500 |
2023-07-20 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 5,988,700 |
2023-07-19 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 3,348,800 |
2023-07-18 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 1,469,300 |
2023-07-17 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 1,846,100 |
2023-07-14 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 1,373,900 |
2023-07-13 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 3,231,800 |
2023-07-12 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 2,531,300 |
2023-07-11 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 3,751,800 |
2023-07-10 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 2,282,600 |
2023-07-07 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 2,869,100 |
2023-07-06 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 1,628,900 |
2023-07-05 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 1,014,200 |
2023-07-04 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 1,256,200 |
2023-07-03 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 817,100 |
2023-06-30 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 1,095,400 |
2023-06-29 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 992,400 |
2023-06-28 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 1,831,700 |
2023-06-27 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 1,498,000 |
2023-06-26 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 2,774,900 |
2023-06-21 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 2,496,500 |
2023-06-20 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 3,421,800 |
2023-06-19 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 2,364,700 |
2023-06-16 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 4,360,000 |
2023-06-15 | $1.38 | $1.43 | $1.38 | $1.42 | $1.42 | 11,253,600 |
2023-06-14 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 1,059,700 |
2023-06-13 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,342,800 |
2023-06-12 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 9,463,900 |
2023-06-09 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 4,668,300 |
2023-06-08 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 2,880,200 |
2023-06-07 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 8,600,900 |
2023-06-06 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 8,882,000 |
2023-06-05 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 9,554,400 |
2023-06-02 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 2,855,600 |
2023-06-01 | $1.40 | $1.43 | $1.40 | $1.41 | $1.41 | 5,791,700 |
2023-05-31 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 5,584,300 |
2023-05-30 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 5,752,400 |
2023-05-29 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 5,449,500 |
2023-05-26 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 4,973,500 |
2023-05-25 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 3,983,200 |
2023-05-24 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 4,723,400 |
2023-05-23 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 2,778,000 |
2023-05-22 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 1,872,200 |
2023-05-19 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 2,368,500 |
2023-05-18 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 2,600,100 |
2023-05-17 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 2,295,500 |
2023-05-16 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 2,316,300 |
2023-05-15 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 6,349,500 |
2023-05-12 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 7,784,800 |
2023-05-11 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 4,346,000 |
2023-05-10 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 6,502,700 |
2023-05-09 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 7,542,800 |
2023-05-08 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 6,037,800 |
2023-05-05 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 5,598,700 |
2023-05-04 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 2,086,800 |
2023-05-03 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
2023-05-02 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
2023-04-28 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 2,885,000 |
2023-04-27 | $1.46 | $1.47 | $1.44 | $1.47 | $1.47 | 4,374,700 |
2023-04-26 | $1.44 | $1.47 | $1.43 | $1.46 | $1.46 | 11,203,300 |
2023-04-25 | $1.46 | $1.47 | $1.42 | $1.44 | $1.44 | 7,179,100 |
2023-04-24 | $1.49 | $1.49 | $1.45 | $1.46 | $1.46 | 37,756,400 |
2023-04-21 | $1.52 | $1.52 | $1.48 | $1.49 | $1.49 | 3,414,400 |
2023-04-20 | $1.53 | $1.54 | $1.51 | $1.51 | $1.51 | 2,914,600 |
2023-04-19 | $1.54 | $1.57 | $1.53 | $1.53 | $1.53 | 17,459,700 |
2023-04-18 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 2,588,200 |
2023-04-17 | $1.54 | $1.56 | $1.54 | $1.54 | $1.54 | 15,560,800 |
2023-04-14 | $1.52 | $1.56 | $1.52 | $1.54 | $1.54 | 39,281,500 |
2023-04-13 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 10,841,700 |
2023-04-12 | $1.55 | $1.57 | $1.53 | $1.54 | $1.54 | 35,981,500 |
2023-04-11 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 10,915,000 |
2023-04-10 | $1.55 | $1.58 | $1.54 | $1.55 | $1.55 | 47,323,100 |
2023-04-07 | $1.54 | $1.58 | $1.53 | $1.55 | $1.55 | 55,486,700 |
2023-04-06 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 68,758,700 |
2023-04-05 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2023-04-04 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 44,875,100 |
2023-04-03 | $1.53 | $1.56 | $1.52 | $1.55 | $1.55 | 29,448,500 |
2023-03-31 | $1.51 | $1.53 | $1.51 | $1.52 | $1.52 | 24,040,200 |
2023-03-30 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 17,264,400 |
2023-03-29 | $1.51 | $1.52 | $1.50 | $1.50 | $1.50 | 36,360,600 |
2023-03-28 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 3,755,900 |
2023-03-27 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 3,762,600 |
2023-03-24 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 2,905,100 |
2023-03-23 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 2,546,000 |
2023-03-22 | $1.48 | $1.49 | $1.48 | $1.48 | $1.48 | 6,524,800 |
2023-03-21 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 5,899,700 |
2023-03-20 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 7,374,400 |
2023-03-17 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 6,203,600 |
2023-03-16 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 7,614,100 |
2023-03-15 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 4,263,000 |
2023-03-14 | $1.49 | $1.50 | $1.47 | $1.49 | $1.49 | 2,369,200 |
2023-03-13 | $1.50 | $1.51 | $1.49 | $1.49 | $1.49 | 1,748,710 |
2023-03-10 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 2,577,300 |
2023-03-09 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 1,608,000 |
2023-03-08 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 1,426,000 |
2023-03-07 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 2,522,800 |
2023-03-06 | $1.54 | $1.54 | $1.52 | $1.54 | $1.54 | 3,643,100 |
2023-03-03 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 2,913,100 |
2023-03-02 | $1.55 | $1.55 | $1.53 | $1.54 | $1.54 | 4,392,500 |
2023-03-01 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 2,253,500 |
2023-02-28 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 2,628,500 |
2023-02-27 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 3,930,400 |
2023-02-24 | $1.56 | $1.56 | $1.54 | $1.54 | $1.54 | 1,303,400 |
2023-02-23 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 2,056,600 |
2023-02-22 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 1,149,400 |
2023-02-21 | $1.57 | $1.57 | $1.56 | $1.57 | $1.57 | 2,335,500 |
2023-02-20 | $1.55 | $1.57 | $1.54 | $1.57 | $1.57 | 2,484,100 |
2023-02-17 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 1,820,900 |
2023-02-16 | $1.62 | $1.63 | $1.58 | $1.59 | $1.59 | 1,734,200 |
2023-02-15 | $1.62 | $1.63 | $1.61 | $1.61 | $1.61 | 1,342,500 |
2023-02-14 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 2,686,400 |
2023-02-13 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 490,100 |
2023-02-10 | $1.63 | $1.63 | $1.60 | $1.62 | $1.62 | 2,035,700 |
2023-02-09 | $1.60 | $1.63 | $1.60 | $1.63 | $1.63 | 930,200 |
2023-02-08 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 1,264,900 |
2023-02-07 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 819,300 |
2023-02-06 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 1,176,900 |
2023-02-03 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 1,091,700 |
2023-02-02 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 3,928,600 |
2023-02-01 | $1.64 | $1.66 | $1.63 | $1.66 | $1.66 | 978,500 |
2023-01-31 | $1.66 | $1.66 | $1.63 | $1.64 | $1.64 | 3,134,100 |
2023-01-30 | $1.64 | $1.69 | $1.64 | $1.66 | $1.66 | 1,607,800 |
2023-01-20 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 1,906,000 |
2023-01-19 | $1.60 | $1.63 | $1.60 | $1.63 | $1.63 | 2,042,600 |
2023-01-18 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 839,600 |
2023-01-17 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 1,226,900 |
2023-01-16 | $1.57 | $1.62 | $1.57 | $1.61 | $1.61 | 3,764,800 |
2023-01-13 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 2,192,500 |
2023-01-12 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 1,972,500 |
2023-01-11 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 2,210,200 |
2023-01-10 | $1.55 | $1.57 | $1.54 | $1.57 | $1.57 | 1,094,100 |
2023-01-09 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 1,943,400 |
2023-01-06 | $1.52 | $1.55 | $1.51 | $1.53 | $1.53 | 1,722,200 |
2023-01-05 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 3,901,500 |
2023-01-04 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 530,200 |
2023-01-03 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 926,500 |
2023-01-02 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
2022-12-30 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 571,600 |
2022-12-29 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 357,200 |
2022-12-28 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 579,100 |
2022-12-27 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 970,700 |
2022-12-26 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 842,200 |
2022-12-23 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 1,995,000 |
2022-12-22 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 1,573,700 |
2022-12-21 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 751,400 |
2022-12-20 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 2,573,400 |
2022-12-19 | $1.51 | $1.52 | $1.49 | $1.49 | $1.49 | 1,257,500 |
2022-12-16 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 1,051,600 |
2022-12-15 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 835,700 |
2022-12-14 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 991,500 |
2022-12-13 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 978,700 |
2022-12-12 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 772,600 |
2022-12-09 | $1.53 | $1.53 | $1.51 | $1.53 | $1.53 | 1,525,900 |
2022-12-08 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 905,900 |
2022-12-07 | $1.51 | $1.54 | $1.51 | $1.53 | $1.53 | 2,529,200 |
2022-12-06 | $1.51 | $1.53 | $1.51 | $1.51 | $1.51 | 947,300 |
2022-12-05 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 928,900 |
2022-12-01 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 2,256,800 |
2022-11-30 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 819,200 |
2022-11-29 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 1,080,800 |
2022-11-28 | $1.46 | $1.46 | $1.43 | $1.46 | $1.46 | 2,823,900 |
2022-11-25 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 818,600 |
2022-11-24 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 1,975,800 |
2022-11-23 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 1,107,200 |
2022-11-22 | $1.51 | $1.51 | $1.48 | $1.48 | $1.48 | 2,244,300 |
2022-11-21 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 1,101,400 |
2022-11-18 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 475,600 |
2022-11-17 | $1.53 | $1.53 | $1.49 | $1.52 | $1.52 | 1,009,800 |
2022-11-16 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 612,500 |
2022-11-15 | $1.50 | $1.54 | $1.49 | $1.54 | $1.54 | 809,400 |
2022-11-14 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 1,682,600 |
2022-11-11 | $1.73 | $1.73 | $1.50 | $1.52 | $1.52 | 1,605,100 |
2022-11-10 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 1,667,100 |
2022-11-09 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 796,900 |
2022-11-08 | $1.55 | $1.55 | $1.53 | $1.54 | $1.54 | 529,200 |
2022-11-07 | $1.55 | $1.57 | $1.54 | $1.55 | $1.55 | 3,113,300 |
2022-11-04 | $1.50 | $1.56 | $1.50 | $1.55 | $1.55 | 2,546,400 |
2022-11-03 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 729,500 |
2022-11-02 | $1.48 | $1.51 | $1.46 | $1.50 | $1.50 | 1,007,800 |
2022-11-01 | $1.46 | $1.48 | $1.43 | $1.48 | $1.48 | 871,000 |
2022-10-31 | $1.41 | $1.46 | $1.41 | $1.44 | $1.44 | 1,567,500 |
2022-10-28 | $1.48 | $1.48 | $1.43 | $1.44 | $1.44 | 1,691,100 |
2022-10-27 | $1.50 | $1.51 | $1.49 | $1.49 | $1.49 | 629,800 |
2022-10-26 | $1.50 | $1.52 | $1.47 | $1.50 | $1.50 | 926,700 |
2022-10-25 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 769,500 |
2022-10-24 | $1.52 | $1.53 | $1.48 | $1.49 | $1.49 | 888,500 |
2022-10-21 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 251,800 |
2022-10-20 | $1.54 | $1.54 | $1.50 | $1.52 | $1.52 | 897,000 |
2022-10-19 | $1.54 | $1.56 | $1.54 | $1.54 | $1.54 | 354,600 |
2022-10-18 | $1.54 | $1.56 | $1.54 | $1.55 | $1.55 | 458,300 |
2022-10-17 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 794,600 |
2022-10-14 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 1,887,400 |
2022-10-13 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 548,000 |
2022-10-12 | $1.43 | $1.48 | $1.42 | $1.48 | $1.48 | 691,010 |
2022-10-11 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 494,900 |
2022-10-10 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 411,400 |
2022-09-30 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 345,500 |
2022-09-29 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 551,800 |
2022-09-28 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 513,200 |
2022-09-27 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 408,900 |
2022-09-26 | $1.45 | $1.49 | $1.45 | $1.47 | $1.47 | 638,200 |
2022-09-23 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 604,600 |
2022-09-22 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 490,200 |
2022-09-21 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 564,500 |
2022-09-20 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 835,700 |
2022-09-19 | $1.50 | $1.51 | $1.49 | $1.49 | $1.49 | 803,300 |
2022-09-16 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 801,600 |
2022-09-15 | $1.58 | $1.59 | $1.53 | $1.54 | $1.54 | 1,906,200 |
2022-09-14 | $1.60 | $1.60 | $1.57 | $1.58 | $1.58 | 2,095,400 |
2022-09-13 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 1,068,300 |
2022-09-12 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
2022-09-09 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 1,374,900 |
2022-09-08 | $1.62 | $1.63 | $1.60 | $1.60 | $1.60 | 1,523,100 |
2022-09-07 | $1.60 | $1.64 | $1.60 | $1.63 | $1.63 | 1,891,200 |
2022-09-06 | $1.61 | $1.61 | $1.58 | $1.61 | $1.61 | 2,584,900 |
2022-09-05 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 1,964,200 |
2022-09-02 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 528,400 |
2022-09-01 | $1.62 | $1.63 | $1.60 | $1.61 | $1.61 | 1,286,310 |
2022-08-31 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 1,284,200 |
2022-08-30 | $1.66 | $1.67 | $1.64 | $1.65 | $1.65 | 2,787,900 |
2022-08-29 | $1.66 | $1.68 | $1.65 | $1.66 | $1.66 | 561,500 |
2022-08-26 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 786,510 |
2022-08-25 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 3,092,600 |
2022-08-24 | $1.76 | $1.77 | $1.70 | $1.70 | $1.70 | 4,150,500 |
2022-08-23 | $1.76 | $1.77 | $1.75 | $1.76 | $1.76 | 2,381,700 |
2022-08-22 | $1.73 | $1.76 | $1.72 | $1.76 | $1.76 | 331,900 |
2022-08-19 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 562,560 |
2022-08-18 | $1.76 | $1.77 | $1.74 | $1.75 | $1.75 | 1,763,300 |
2022-08-17 | $1.73 | $1.76 | $1.72 | $1.76 | $1.76 | 1,120,500 |
2022-08-16 | $1.72 | $1.75 | $1.72 | $1.73 | $1.73 | 1,450,300 |
2022-08-15 | $1.70 | $1.73 | $1.70 | $1.72 | $1.72 | 425,500 |
2022-08-12 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 404,500 |
2022-08-11 | $1.68 | $1.72 | $1.68 | $1.72 | $1.72 | 1,365,800 |
2022-08-10 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 284,700 |
2022-08-09 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 734,300 |
2022-08-08 | $1.70 | $1.70 | $1.68 | $1.69 | $1.69 | 434,000 |
2022-08-05 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 1,155,600 |
2022-08-04 | $1.66 | $1.68 | $1.63 | $1.67 | $1.67 | 2,577,100 |
2022-08-03 | $1.71 | $1.73 | $1.66 | $1.66 | $1.66 | 2,409,800 |
2022-08-02 | $1.73 | $1.74 | $1.68 | $1.70 | $1.70 | 2,247,700 |
2022-08-01 | $1.69 | $1.73 | $1.67 | $1.73 | $1.73 | 872,300 |
2022-07-29 | $1.71 | $1.72 | $1.62 | $1.69 | $1.69 | 5,560,800 |
2022-07-28 | $1.72 | $1.74 | $1.71 | $1.71 | $1.71 | 1,073,000 |
2022-07-27 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 800,600 |
2022-07-26 | $1.71 | $1.72 | $1.69 | $1.71 | $1.71 | 976,500 |
2022-07-25 | $1.73 | $1.73 | $1.70 | $1.71 | $1.71 | 3,446,280 |
2022-07-22 | $1.74 | $1.76 | $1.70 | $1.73 | $1.73 | 1,948,700 |
2022-07-21 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 645,800 |
2022-07-20 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 218,600 |
2022-07-19 | $1.77 | $1.77 | $1.73 | $1.74 | $1.74 | 567,000 |
2022-07-18 | $1.75 | $1.78 | $1.73 | $1.77 | $1.77 | 2,145,400 |
2022-07-15 | $1.78 | $1.79 | $1.74 | $1.74 | $1.74 | 1,056,200 |
2022-07-14 | $1.73 | $1.79 | $1.73 | $1.78 | $1.78 | 1,523,900 |
2022-07-13 | $1.70 | $1.74 | $1.69 | $1.74 | $1.74 | 990,600 |
2022-07-12 | $1.74 | $1.75 | $1.71 | $1.71 | $1.71 | 785,500 |
2022-07-11 | $1.78 | $1.78 | $1.73 | $1.75 | $1.75 | 1,740,300 |
2022-07-08 | $1.80 | $1.82 | $1.78 | $1.78 | $1.78 | 1,292,600 |
2022-07-07 | $1.77 | $1.80 | $1.76 | $1.80 | $1.80 | 937,200 |
2022-07-06 | $1.78 | $1.80 | $1.75 | $1.77 | $1.77 | 1,517,300 |
2022-07-05 | $1.79 | $1.81 | $1.76 | $1.78 | $1.78 | 1,320,000 |
2022-07-04 | $1.76 | $1.79 | $1.74 | $1.79 | $1.79 | 862,900 |
2022-07-01 | $1.77 | $1.78 | $1.75 | $1.76 | $1.76 | 1,629,300 |
2022-06-30 | $1.75 | $1.79 | $1.75 | $1.77 | $1.77 | 1,005,400 |
2022-06-29 | $1.78 | $1.80 | $1.75 | $1.75 | $1.75 | 2,338,600 |
2022-06-28 | $1.79 | $1.80 | $1.75 | $1.79 | $1.79 | 2,210,400 |
2022-06-27 | $1.78 | $1.81 | $1.78 | $1.79 | $1.79 | 3,189,700 |
2022-06-24 | $1.74 | $1.78 | $1.72 | $1.78 | $1.78 | 1,661,500 |
2022-06-23 | $1.69 | $1.77 | $1.69 | $1.74 | $1.74 | 9,100,300 |
2022-06-22 | $1.70 | $1.72 | $1.69 | $1.69 | $1.69 | 1,714,200 |
2022-06-21 | $1.71 | $1.72 | $1.68 | $1.70 | $1.70 | 1,878,100 |
2022-06-20 | $1.68 | $1.73 | $1.68 | $1.71 | $1.71 | 5,071,500 |
2022-06-17 | $1.63 | $1.69 | $1.60 | $1.68 | $1.68 | 10,929,800 |
2022-06-16 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 3,710,700 |
2022-06-15 | $1.60 | $1.66 | $1.60 | $1.63 | $1.63 | 3,116,200 |
2022-06-14 | $1.59 | $1.62 | $1.54 | $1.61 | $1.61 | 4,324,700 |
2022-06-13 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 3,249,300 |
2022-06-10 | $1.58 | $1.61 | $1.57 | $1.61 | $1.61 | 1,934,600 |
2022-06-09 | $1.60 | $1.63 | $1.58 | $1.58 | $1.58 | 905,400 |
2022-06-08 | $1.61 | $1.67 | $1.58 | $1.62 | $1.62 | 2,477,800 |
2022-06-07 | $1.62 | $1.63 | $1.59 | $1.61 | $1.61 | 1,255,200 |
2022-06-06 | $1.55 | $1.67 | $1.55 | $1.62 | $1.62 | 8,385,160 |
2022-06-02 | $1.53 | $1.55 | $1.51 | $1.55 | $1.55 | 2,643,460 |
2022-06-01 | $1.51 | $1.54 | $1.51 | $1.53 | $1.53 | 1,799,760 |
2022-05-31 | $1.48 | $1.52 | $1.47 | $1.51 | $1.51 | 801,500 |
2022-05-30 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 2,548,060 |
2022-05-27 | $1.46 | $1.50 | $1.44 | $1.47 | $1.47 | 2,771,500 |
2022-05-26 | $1.47 | $1.47 | $1.44 | $1.46 | $1.46 | 1,872,200 |
2022-05-25 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 2,303,100 |
2022-05-24 | $1.52 | $1.52 | $1.46 | $1.46 | $1.46 | 771,800 |
2022-05-23 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 561,000 |
2022-05-20 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 6,764,900 |
2022-05-19 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 1,308,500 |
2022-05-18 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 1,758,100 |
2022-05-17 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 951,200 |
2022-05-16 | $1.49 | $1.51 | $1.47 | $1.47 | $1.47 | 1,370,200 |
2022-05-13 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 2,762,400 |
2022-05-12 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 2,895,600 |
2022-05-11 | $1.43 | $1.51 | $1.43 | $1.47 | $1.47 | 4,681,400 |
2022-05-10 | $1.40 | $1.44 | $1.34 | $1.43 | $1.43 | 1,014,900 |
2022-05-09 | $1.42 | $1.42 | $1.40 | $1.40 | $1.40 | 525,500 |
2022-05-06 | $1.42 | $1.43 | $1.39 | $1.42 | $1.42 | 3,926,000 |
2022-05-05 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 3,006,200 |
2022-05-04 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
2022-05-03 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
2022-04-29 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 2,529,100 |
2022-04-28 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 1,746,600 |
2022-04-27 | $1.36 | $1.42 | $1.33 | $1.42 | $1.42 | 2,362,700 |
2022-04-26 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 1,662,600 |
2022-04-25 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 2,785,600 |
2022-04-22 | $1.43 | $1.46 | $1.43 | $1.45 | $1.45 | 1,731,100 |
2022-04-21 | $1.48 | $1.50 | $1.45 | $1.46 | $1.46 | 1,306,310 |
2022-04-20 | $1.55 | $1.55 | $1.49 | $1.50 | $1.50 | 3,050,700 |
2022-04-19 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 1,020,500 |
2022-04-18 | $1.55 | $1.57 | $1.52 | $1.56 | $1.56 | 4,073,000 |
2022-04-15 | $1.55 | $1.56 | $1.52 | $1.55 | $1.55 | 3,775,200 |
2022-04-14 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 1,967,000 |
2022-04-13 | $1.60 | $1.60 | $1.54 | $1.56 | $1.56 | 1,086,900 |
2022-04-12 | $1.56 | $1.59 | $1.55 | $1.59 | $1.59 | 1,150,300 |
2022-04-11 | $1.61 | $1.62 | $1.56 | $1.56 | $1.56 | 2,957,900 |
2022-04-08 | $1.62 | $1.64 | $1.60 | $1.62 | $1.62 | 797,600 |
2022-04-07 | $1.66 | $1.66 | $1.62 | $1.62 | $1.62 | 1,168,000 |
2022-04-06 | $1.68 | $1.68 | $1.65 | $1.66 | $1.66 | 1,280,900 |
2022-04-05 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
2022-04-04 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
2022-04-01 | $1.67 | $1.69 | $1.65 | $1.68 | $1.68 | 1,511,200 |
2022-03-31 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 2,084,300 |
2022-03-30 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 1,765,900 |
2022-03-29 | $1.63 | $1.65 | $1.62 | $1.63 | $1.63 | 416,200 |
2022-03-28 | $1.66 | $1.66 | $1.62 | $1.63 | $1.63 | 769,700 |
2022-03-25 | $1.70 | $1.71 | $1.66 | $1.66 | $1.66 | 1,839,100 |
2022-03-24 | $1.71 | $1.71 | $1.67 | $1.70 | $1.70 | 1,114,900 |
2022-03-23 | $1.69 | $1.71 | $1.69 | $1.71 | $1.71 | 775,800 |
2022-03-22 | $1.71 | $1.72 | $1.68 | $1.69 | $1.69 | 993,400 |
2022-03-21 | $1.72 | $1.73 | $1.70 | $1.71 | $1.71 | 1,203,100 |
2022-03-18 | $1.70 | $1.72 | $1.68 | $1.72 | $1.72 | 3,707,900 |
2022-03-17 | $1.67 | $1.74 | $1.67 | $1.70 | $1.70 | 3,637,000 |
2022-03-16 | $1.58 | $1.65 | $1.56 | $1.65 | $1.65 | 2,411,700 |
2022-03-15 | $1.62 | $1.64 | $1.30 | $1.58 | $1.58 | 1,632,400 |
2022-03-14 | $1.68 | $1.68 | $1.62 | $1.62 | $1.62 | 1,758,800 |
2022-03-11 | $1.64 | $1.68 | $1.61 | $1.68 | $1.68 | 1,600,500 |
2022-03-10 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 2,204,900 |
2022-03-09 | $1.63 | $1.66 | $1.53 | $1.62 | $1.62 | 2,316,900 |
2022-03-08 | $1.65 | $1.69 | $1.62 | $1.63 | $1.63 | 3,891,300 |
2022-03-07 | $1.73 | $1.73 | $1.66 | $1.69 | $1.69 | 5,665,900 |
2022-03-04 | $1.74 | $1.76 | $1.72 | $1.73 | $1.73 | 1,907,900 |
2022-03-03 | $1.79 | $1.81 | $1.76 | $1.76 | $1.76 | 721,400 |
2022-03-02 | $1.81 | $1.81 | $1.77 | $1.78 | $1.78 | 621,600 |
2022-03-01 | $1.82 | $1.83 | $1.80 | $1.81 | $1.81 | 340,000 |
2022-02-28 | $1.79 | $1.81 | $1.78 | $1.81 | $1.81 | 1,001,100 |
2022-02-25 | $1.76 | $1.81 | $1.76 | $1.79 | $1.79 | 1,438,400 |
2022-02-24 | $1.79 | $1.79 | $1.73 | $1.75 | $1.75 | 1,818,500 |
2022-02-23 | $1.74 | $1.79 | $1.74 | $1.79 | $1.79 | 1,036,900 |
2022-02-22 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 862,800 |
2022-02-21 | $1.78 | $1.79 | $1.76 | $1.76 | $1.76 | 484,100 |
2022-02-18 | $1.78 | $1.78 | $1.76 | $1.78 | $1.78 | 827,700 |
2022-02-17 | $1.77 | $1.80 | $1.76 | $1.78 | $1.78 | 1,100,600 |
2022-02-16 | $1.77 | $1.78 | $1.76 | $1.77 | $1.77 | 711,200 |
2022-02-15 | $1.72 | $1.77 | $1.72 | $1.77 | $1.77 | 1,164,600 |
2022-02-14 | $1.74 | $1.75 | $1.71 | $1.72 | $1.72 | 1,227,600 |
2022-02-11 | $1.78 | $1.78 | $1.73 | $1.73 | $1.73 | 1,180,000 |
2022-02-10 | $1.82 | $1.82 | $1.76 | $1.78 | $1.78 | 1,353,700 |
2022-02-09 | $1.79 | $1.82 | $1.77 | $1.82 | $1.82 | 590,100 |
2022-02-08 | $1.84 | $1.84 | $1.76 | $1.79 | $1.79 | 734,600 |
2022-02-07 | $1.84 | $1.88 | $1.83 | $1.84 | $1.84 | 276,000 |
2022-02-04 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
2022-02-03 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
2022-02-02 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
2022-02-01 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
2022-01-28 | $1.85 | $1.88 | $1.82 | $1.83 | $1.83 | 358,600 |
2022-01-27 | $1.89 | $1.89 | $1.84 | $1.84 | $1.84 | 780,500 |
2022-01-26 | $1.88 | $1.90 | $1.86 | $1.89 | $1.89 | 313,300 |
2022-01-25 | $1.92 | $1.92 | $1.88 | $1.88 | $1.88 | 827,600 |
2022-01-24 | $1.89 | $1.93 | $1.89 | $1.92 | $1.92 | 456,800 |
2022-01-21 | $1.93 | $1.93 | $1.88 | $1.92 | $1.92 | 950,500 |
2022-01-20 | $1.94 | $1.95 | $1.92 | $1.93 | $1.93 | 1,311,900 |
2022-01-19 | $1.98 | $1.98 | $1.92 | $1.94 | $1.94 | 1,359,400 |
2022-01-18 | $1.99 | $1.99 | $1.97 | $1.98 | $1.98 | 486,100 |
2022-01-17 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 1,295,300 |
2022-01-14 | $1.94 | $1.96 | $1.93 | $1.95 | $1.95 | 1,225,800 |
2022-01-13 | $1.97 | $1.97 | $1.94 | $1.94 | $1.94 | 1,349,300 |
2022-01-12 | $1.92 | $1.97 | $1.92 | $1.97 | $1.97 | 1,861,500 |
2022-01-11 | $1.95 | $1.96 | $1.92 | $1.92 | $1.92 | 1,011,800 |
2022-01-10 | $1.95 | $1.96 | $1.93 | $1.95 | $1.95 | 1,763,300 |
2022-01-07 | $1.99 | $1.99 | $1.95 | $1.95 | $1.95 | 1,397,300 |
2022-01-06 | $2.00 | $2.01 | $1.94 | $1.99 | $1.99 | 3,904,400 |
2022-01-05 | $2.05 | $2.05 | $1.99 | $2.00 | $2.00 | 1,018,800 |
2022-01-04 | $2.09 | $2.10 | $2.04 | $2.05 | $2.05 | 1,389,300 |
2022-01-03 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 0 |
2021-12-31 | $2.10 | $2.10 | $2.09 | $2.09 | $2.09 | 463,700 |
2021-12-30 | $2.07 | $2.10 | $2.05 | $2.09 | $2.09 | 94,000 |
2021-12-29 | $2.09 | $2.09 | $2.06 | $2.07 | $2.07 | 75,700 |
2021-12-28 | $2.07 | $2.09 | $2.07 | $2.09 | $2.09 | 1,481,400 |
2021-12-27 | $2.08 | $2.09 | $2.06 | $2.07 | $2.07 | 495,200 |
2021-12-24 | $2.12 | $2.12 | $2.07 | $2.08 | $2.08 | 1,422,800 |
2021-12-23 | $2.12 | $2.13 | $2.10 | $2.12 | $2.12 | 229,800 |
2021-12-22 | $2.11 | $2.12 | $2.11 | $2.12 | $2.12 | 133,200 |
2021-12-21 | $2.07 | $2.11 | $2.07 | $2.11 | $2.11 | 789,000 |
2021-12-20 | $2.15 | $2.15 | $2.09 | $2.09 | $2.09 | 1,292,600 |
2021-12-17 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 536,000 |
2021-12-16 | $2.17 | $2.19 | $2.17 | $2.19 | $2.19 | 217,400 |
2021-12-15 | $2.19 | $2.21 | $2.17 | $2.17 | $2.17 | 1,102,500 |
2021-12-14 | $2.19 | $2.20 | $2.19 | $2.19 | $2.19 | 1,199,700 |
2021-12-13 | $2.17 | $2.20 | $2.16 | $2.19 | $2.19 | 557,000 |
2021-12-10 | $2.19 | $2.19 | $2.14 | $2.18 | $2.18 | 1,535,600 |
2021-12-09 | $2.14 | $2.17 | $2.13 | $2.17 | $2.17 | 594,460 |
2021-12-08 | $2.12 | $2.15 | $2.11 | $2.15 | $2.15 | 386,200 |
2021-12-07 | $2.15 | $2.15 | $2.09 | $2.11 | $2.11 | 2,117,200 |
2021-12-06 | $2.18 | $2.18 | $2.13 | $2.13 | $2.13 | 580,100 |
2021-12-03 | $2.18 | $2.18 | $2.18 | $2.18 | $2.18 | 546,700 |
2021-12-02 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 213,800 |
2021-12-01 | $2.19 | $2.20 | $2.17 | $2.18 | $2.18 | 444,300 |
2021-11-30 | $2.19 | $2.20 | $2.18 | $2.19 | $2.19 | 1,223,300 |
2021-11-29 | $2.17 | $2.21 | $2.17 | $2.19 | $2.19 | 704,300 |
2021-11-26 | $2.18 | $2.19 | $2.17 | $2.18 | $2.18 | 564,400 |
2021-11-25 | $2.18 | $2.18 | $2.17 | $2.18 | $2.18 | 137,600 |
2021-11-24 | $2.19 | $2.19 | $2.18 | $2.18 | $2.18 | 740,690 |
2021-11-23 | $2.19 | $2.20 | $2.18 | $2.19 | $2.19 | 935,200 |
2021-11-22 | $2.14 | $2.19 | $2.14 | $2.19 | $2.19 | 1,179,700 |
2021-11-19 | $2.12 | $2.14 | $2.12 | $2.14 | $2.14 | 182,800 |
2021-11-18 | $2.14 | $2.14 | $2.11 | $2.12 | $2.12 | 314,500 |
2021-11-17 | $2.13 | $2.14 | $2.13 | $2.14 | $2.14 | 134,300 |
2021-11-16 | $2.13 | $2.14 | $2.10 | $2.13 | $2.13 | 304,020 |
2021-11-15 | $2.15 | $2.15 | $2.12 | $2.13 | $2.13 | 163,600 |
2021-11-12 | $2.15 | $2.16 | $2.13 | $2.15 | $2.15 | 354,400 |
2021-11-11 | $2.13 | $2.16 | $2.09 | $2.15 | $2.15 | 290,900 |
2021-11-10 | $2.13 | $2.13 | $2.09 | $2.13 | $2.13 | 604,000 |
2021-11-09 | $2.11 | $2.13 | $2.11 | $2.13 | $2.13 | 322,400 |
2021-11-08 | $2.10 | $2.12 | $2.08 | $2.11 | $2.11 | 343,300 |
2021-11-05 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 288,500 |
2021-11-04 | $2.09 | $2.12 | $2.09 | $2.10 | $2.10 | 648,800 |
2021-11-03 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 213,100 |
2021-11-02 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 1,007,700 |
2021-11-01 | $2.09 | $2.11 | $2.07 | $2.09 | $2.09 | 487,300 |
2021-10-29 | $2.06 | $2.10 | $2.04 | $2.09 | $2.09 | 637,400 |
2021-10-28 | $2.07 | $2.09 | $2.05 | $2.06 | $2.06 | 538,600 |
2021-10-27 | $2.04 | $2.08 | $2.04 | $2.07 | $2.07 | 176,500 |
2021-10-26 | $2.09 | $2.12 | $2.07 | $2.08 | $2.08 | 643,800 |
2021-10-25 | $2.11 | $2.11 | $2.07 | $2.09 | $2.09 | 777,800 |
2021-10-22 | $2.05 | $2.07 | $2.05 | $2.06 | $2.06 | 210,200 |
2021-10-21 | $2.06 | $2.07 | $2.03 | $2.05 | $2.05 | 1,218,200 |
2021-10-20 | $2.08 | $2.08 | $2.06 | $2.06 | $2.06 | 1,029,540 |
2021-10-19 | $2.06 | $2.07 | $2.05 | $2.06 | $2.06 | 629,700 |
2021-10-18 | $2.05 | $2.05 | $2.02 | $2.05 | $2.05 | 317,300 |
2021-10-15 | $2.01 | $2.05 | $2.00 | $2.05 | $2.05 | 797,200 |
2021-10-14 | $2.01 | $2.03 | $1.99 | $2.01 | $2.01 | 508,200 |
2021-10-13 | $1.98 | $2.01 | $1.97 | $2.01 | $2.01 | 419,100 |
2021-10-12 | $2.00 | $2.00 | $1.95 | $1.98 | $1.98 | 1,763,500 |
2021-10-11 | $2.04 | $2.04 | $2.00 | $2.02 | $2.02 | 1,501,630 |
2021-10-08 | $2.03 | $2.06 | $2.02 | $2.03 | $2.03 | 1,104,100 |
2021-10-07 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
2021-10-06 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
2021-09-30 | $1.99 | $2.04 | $1.99 | $2.03 | $2.03 | 1,332,400 |
2021-09-29 | $2.01 | $2.01 | $1.99 | $1.99 | $1.99 | 1,123,100 |
2021-09-28 | $2.03 | $2.05 | $2.01 | $2.02 | $2.02 | 1,234,700 |
2021-09-27 | $2.01 | $2.05 | $2.01 | $2.03 | $2.03 | 1,419,600 |
2021-09-24 | $1.99 | $2.04 | $1.99 | $2.01 | $2.01 | 1,346,100 |
2021-09-23 | $1.99 | $2.01 | $1.98 | $1.99 | $1.99 | 567,200 |
2021-09-22 | $1.99 | $2.01 | $1.98 | $1.98 | $1.98 | 420,900 |
2021-09-21 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2021-09-20 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2021-09-17 | $1.96 | $2.00 | $1.96 | $1.99 | $1.99 | 1,125,100 |
2021-09-16 | $2.00 | $2.04 | $1.96 | $1.96 | $1.96 | 906,100 |
2021-09-15 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 983,080 |
2021-09-14 | $2.00 | $2.05 | $2.00 | $2.02 | $2.02 | 820,500 |
2021-09-13 | $2.02 | $2.04 | $1.95 | $2.01 | $2.01 | 1,201,000 |
2021-09-10 | $2.01 | $2.03 | $2.00 | $2.02 | $2.02 | 956,800 |
2021-09-09 | $2.01 | $2.02 | $1.99 | $2.02 | $2.02 | 1,799,200 |
2021-09-08 | $2.03 | $2.05 | $2.01 | $2.01 | $2.01 | 1,285,900 |
2021-09-07 | $2.01 | $2.03 | $2.00 | $2.03 | $2.03 | 1,625,100 |
2021-09-06 | $1.99 | $2.02 | $1.94 | $2.01 | $2.01 | 1,342,900 |
2021-09-03 | $1.97 | $2.00 | $1.90 | $1.94 | $1.94 | 1,104,700 |
2021-09-02 | $1.99 | $2.00 | $1.96 | $1.97 | $1.97 | 1,070,900 |
2021-09-01 | $2.01 | $2.01 | $1.96 | $2.00 | $2.00 | 1,060,800 |
2021-08-31 | $2.04 | $2.06 | $1.99 | $2.01 | $2.01 | 1,680,900 |
2021-08-30 | $2.04 | $2.07 | $2.03 | $2.04 | $2.04 | 1,308,800 |
2021-08-27 | $2.04 | $2.06 | $2.03 | $2.04 | $2.04 | 2,188,500 |
2021-08-26 | $2.09 | $2.10 | $2.04 | $2.04 | $2.04 | 1,359,800 |
2021-08-25 | $2.08 | $2.09 | $2.05 | $2.09 | $2.09 | 1,802,200 |
2021-08-24 | $2.06 | $2.10 | $2.04 | $2.08 | $2.08 | 1,179,300 |
2021-08-23 | $2.04 | $2.06 | $2.01 | $2.06 | $2.06 | 1,049,000 |
2021-08-20 | $2.05 | $2.05 | $1.98 | $2.00 | $2.00 | 1,436,200 |
2021-08-19 | $2.03 | $2.07 | $2.02 | $2.05 | $2.05 | 749,700 |
2021-08-18 | $2.02 | $2.05 | $2.01 | $2.03 | $2.03 | 2,227,200 |
2021-08-17 | $2.07 | $2.08 | $2.01 | $2.02 | $2.02 | 713,300 |
2021-08-16 | $2.07 | $2.10 | $2.07 | $2.07 | $2.07 | 461,100 |
2021-08-13 | $2.11 | $2.15 | $2.09 | $2.10 | $2.10 | 661,000 |
2021-08-12 | $2.14 | $2.14 | $2.12 | $2.12 | $2.12 | 604,700 |
2021-08-11 | $2.16 | $2.16 | $2.14 | $2.14 | $2.14 | 957,400 |
2021-08-10 | $2.16 | $2.16 | $2.14 | $2.16 | $2.16 | 883,600 |
2021-08-09 | $2.17 | $2.18 | $2.13 | $2.16 | $2.16 | 1,269,400 |
2021-08-06 | $2.20 | $2.20 | $2.17 | $2.18 | $2.18 | 1,838,300 |
2021-08-05 | $2.22 | $2.22 | $2.18 | $2.20 | $2.20 | 1,794,500 |
2021-08-04 | $2.17 | $2.22 | $2.15 | $2.22 | $2.22 | 2,552,200 |
2021-08-03 | $2.17 | $2.19 | $2.15 | $2.17 | $2.17 | 982,700 |
2021-08-02 | $2.23 | $2.23 | $2.13 | $2.17 | $2.17 | 1,337,000 |
2021-07-30 | $2.16 | $2.17 | $2.12 | $2.14 | $2.14 | 1,213,700 |
2021-07-29 | $2.05 | $2.16 | $2.05 | $2.16 | $2.16 | 1,520,200 |
2021-07-28 | $2.03 | $2.06 | $1.98 | $2.05 | $2.05 | 1,540,900 |
2021-07-27 | $2.11 | $2.13 | $2.03 | $2.03 | $2.03 | 551,000 |
2021-07-26 | $2.16 | $2.17 | $2.06 | $2.11 | $2.11 | 1,375,300 |
2021-07-23 | $2.21 | $2.21 | $2.16 | $2.16 | $2.16 | 1,206,700 |
2021-07-22 | $2.22 | $2.23 | $2.13 | $2.21 | $2.21 | 1,205,500 |
2021-07-21 | $2.16 | $2.23 | $2.16 | $2.22 | $2.22 | 1,040,300 |
2021-07-20 | $2.15 | $2.17 | $2.13 | $2.16 | $2.16 | 462,400 |
2021-07-19 | $2.17 | $2.17 | $2.13 | $2.15 | $2.15 | 865,100 |
2021-07-16 | $2.19 | $2.19 | $2.13 | $2.13 | $2.13 | 1,138,500 |
2021-07-15 | $2.16 | $2.20 | $2.15 | $2.20 | $2.20 | 1,713,850 |
2021-07-14 | $2.16 | $2.20 | $2.16 | $2.17 | $2.17 | 757,400 |
2021-07-13 | $2.19 | $2.21 | $2.16 | $2.18 | $2.18 | 1,619,200 |
2021-07-12 | $2.12 | $2.21 | $2.12 | $2.20 | $2.20 | 494,700 |
2021-07-09 | $2.12 | $2.13 | $2.07 | $2.12 | $2.12 | 135,100 |
2021-07-08 | $2.13 | $2.15 | $2.13 | $2.13 | $2.13 | 522,300 |
2021-07-07 | $2.05 | $2.12 | $2.03 | $2.12 | $2.12 | 599,500 |
2021-07-06 | $2.08 | $2.09 | $2.01 | $2.05 | $2.05 | 1,185,700 |
2021-07-05 | $2.07 | $2.10 | $2.06 | $2.08 | $2.08 | 689,400 |
2021-07-02 | $2.10 | $2.11 | $2.07 | $2.07 | $2.07 | 616,800 |
2021-07-01 | $2.19 | $2.20 | $2.13 | $2.14 | $2.14 | 1,518,000 |
2021-06-30 | $2.11 | $2.16 | $2.10 | $2.16 | $2.16 | 1,355,400 |
2021-06-29 | $2.11 | $2.14 | $2.10 | $2.11 | $2.11 | 1,189,500 |
2021-06-28 | $2.08 | $2.12 | $2.07 | $2.11 | $2.11 | 2,005,660 |
2021-06-25 | $2.02 | $2.08 | $2.02 | $2.07 | $2.07 | 404,700 |
2021-06-24 | $2.05 | $2.05 | $2.02 | $2.03 | $2.03 | 979,740 |
2021-06-23 | $2.03 | $2.08 | $2.03 | $2.05 | $2.05 | 1,254,100 |
2021-06-22 | $2.03 | $2.08 | $1.97 | $2.03 | $2.03 | 795,400 |
2021-06-21 | $2.01 | $2.04 | $1.99 | $2.03 | $2.03 | 719,000 |
2021-06-18 | $1.98 | $2.09 | $1.98 | $2.01 | $2.01 | 799,600 |
2021-06-17 | $1.94 | $1.98 | $1.94 | $1.97 | $1.97 | 709,900 |
2021-06-16 | $2.01 | $2.01 | $1.94 | $1.94 | $1.94 | 2,790,700 |
2021-06-15 | $2.04 | $2.05 | $2.01 | $2.02 | $2.02 | 1,134,300 |
2021-06-14 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
2021-06-11 | $2.03 | $2.05 | $2.02 | $2.04 | $2.04 | 1,017,800 |
2021-06-10 | $2.00 | $2.04 | $2.00 | $2.03 | $2.03 | 523,510 |
2021-06-09 | $1.98 | $1.99 | $1.95 | $1.98 | $1.98 | 377,900 |
2021-06-08 | $2.00 | $2.03 | $1.95 | $1.99 | $1.99 | 1,111,600 |
2021-06-07 | $2.05 | $2.05 | $1.96 | $2.00 | $2.00 | 391,500 |
2021-06-04 | $1.94 | $2.03 | $1.94 | $2.01 | $2.01 | 563,100 |
2021-06-03 | $2.01 | $2.01 | $1.98 | $1.98 | $1.98 | 1,425,300 |
2021-06-02 | $2.04 | $2.04 | $1.99 | $2.00 | $2.00 | 322,800 |
2021-06-01 | $2.03 | $2.04 | $2.00 | $2.04 | $2.04 | 674,300 |
2021-05-31 | $2.04 | $2.04 | $2.00 | $2.04 | $2.04 | 364,380 |
2021-05-28 | $1.98 | $2.03 | $1.98 | $1.99 | $1.99 | 1,245,600 |
2021-05-27 | $1.94 | $1.99 | $1.87 | $1.99 | $1.99 | 478,370 |
2021-05-26 | $1.99 | $1.99 | $1.97 | $1.97 | $1.97 | 765,300 |
2021-05-25 | $1.93 | $1.99 | $1.93 | $1.99 | $1.99 | 2,402,700 |
2021-05-24 | $1.93 | $1.94 | $1.65 | $1.94 | $1.94 | 1,349,700 |
2021-05-21 | $1.94 | $1.96 | $1.91 | $1.92 | $1.92 | 1,773,300 |
2021-05-20 | $1.92 | $1.94 | $1.92 | $1.93 | $1.93 | 1,808,900 |
2021-05-19 | $1.90 | $1.93 | $1.87 | $1.92 | $1.92 | 1,261,400 |
2021-05-18 | $1.92 | $1.92 | $1.90 | $1.90 | $1.90 | 828,800 |
2021-05-17 | $1.87 | $1.94 | $1.87 | $1.92 | $1.92 | 896,900 |
2021-05-14 | $1.82 | $1.87 | $1.82 | $1.87 | $1.87 | 401,800 |
2021-05-13 | $1.83 | $1.83 | $1.80 | $1.82 | $1.82 | 564,800 |
2021-05-12 | $1.80 | $1.84 | $1.78 | $1.83 | $1.83 | 2,992,500 |
2021-05-11 | $1.80 | $1.81 | $1.77 | $1.80 | $1.80 | 1,445,300 |
2021-05-10 | $1.80 | $1.82 | $1.79 | $1.80 | $1.80 | 871,800 |
2021-05-07 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 468,400 |
2021-05-06 | $1.90 | $1.90 | $1.83 | $1.86 | $1.86 | 869,100 |
2021-05-05 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2021-05-04 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2021-04-30 | $1.88 | $1.91 | $1.87 | $1.90 | $1.90 | 662,830 |
2021-04-29 | $1.88 | $1.89 | $1.86 | $1.88 | $1.88 | 1,666,800 |
2021-04-28 | $1.84 | $1.88 | $1.84 | $1.88 | $1.88 | 1,126,210 |
2021-04-27 | $1.82 | $1.84 | $1.82 | $1.84 | $1.84 | 2,652,000 |
2021-04-26 | $1.84 | $1.88 | $1.82 | $1.82 | $1.82 | 4,811,100 |
2021-04-23 | $1.81 | $1.85 | $1.81 | $1.84 | $1.84 | 3,690,600 |
2021-04-22 | $1.79 | $1.81 | $1.79 | $1.81 | $1.81 | 581,200 |
2021-04-21 | $1.78 | $1.80 | $1.76 | $1.79 | $1.79 | 1,407,400 |
2021-04-20 | $1.77 | $1.79 | $1.77 | $1.78 | $1.78 | 1,561,400 |
2021-04-19 | $1.72 | $1.78 | $1.71 | $1.78 | $1.78 | 406,200 |
2021-04-16 | $1.72 | $1.73 | $1.69 | $1.72 | $1.72 | 1,249,600 |
2021-04-15 | $1.72 | $1.73 | $1.70 | $1.72 | $1.72 | 711,100 |
2021-04-14 | $1.70 | $1.73 | $1.70 | $1.72 | $1.72 | 327,600 |
2021-04-13 | $1.68 | $1.71 | $1.68 | $1.69 | $1.69 | 254,400 |
2021-04-12 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 2,234,400 |
2021-04-09 | $1.74 | $1.74 | $1.70 | $1.71 | $1.71 | 937,000 |
2021-04-08 | $1.70 | $1.74 | $1.70 | $1.74 | $1.74 | 487,800 |
2021-04-07 | $1.74 | $1.74 | $1.70 | $1.72 | $1.72 | 1,128,700 |
2021-04-06 | $1.74 | $1.76 | $1.73 | $1.74 | $1.74 | 553,300 |
2021-04-05 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
2021-04-02 | $1.72 | $1.76 | $1.71 | $1.74 | $1.74 | 1,089,400 |
2021-04-01 | $1.71 | $1.73 | $1.70 | $1.73 | $1.73 | 269,400 |
2021-03-31 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 133,000 |
2021-03-30 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 263,200 |
2021-03-29 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 1,362,600 |
2021-03-26 | $1.63 | $1.68 | $1.63 | $1.68 | $1.68 | 953,400 |
2021-03-25 | $1.61 | $1.64 | $1.60 | $1.63 | $1.63 | 1,176,530 |
2021-03-24 | $1.63 | $1.65 | $1.60 | $1.61 | $1.61 | 2,022,000 |
2021-03-23 | $1.64 | $1.66 | $1.62 | $1.64 | $1.64 | 576,700 |
2021-03-22 | $1.64 | $1.72 | $1.63 | $1.65 | $1.65 | 276,300 |
2021-03-19 | $1.66 | $1.66 | $1.62 | $1.64 | $1.64 | 711,100 |
2021-03-18 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 1,492,900 |
2021-03-17 | $1.62 | $1.67 | $1.62 | $1.66 | $1.66 | 2,227,800 |
2021-03-16 | $1.63 | $1.64 | $1.62 | $1.64 | $1.64 | 944,000 |
2021-03-15 | $1.69 | $1.69 | $1.60 | $1.63 | $1.63 | 1,699,500 |
2021-03-12 | $1.69 | $1.70 | $1.66 | $1.69 | $1.69 | 842,800 |
2021-03-11 | $1.64 | $1.69 | $1.63 | $1.68 | $1.68 | 1,845,000 |
2021-03-10 | $1.62 | $1.66 | $1.62 | $1.64 | $1.64 | 622,900 |
2021-03-09 | $1.62 | $1.68 | $1.60 | $1.61 | $1.61 | 1,533,500 |
2021-03-08 | $1.76 | $1.78 | $1.67 | $1.67 | $1.67 | 2,181,000 |
2021-03-05 | $1.75 | $1.77 | $1.72 | $1.76 | $1.76 | 883,800 |
2021-03-04 | $1.83 | $1.83 | $1.75 | $1.75 | $1.75 | 1,470,400 |
2021-03-03 | $1.81 | $1.83 | $1.80 | $1.83 | $1.83 | 866,500 |
2021-03-02 | $1.83 | $1.85 | $1.80 | $1.82 | $1.82 | 813,200 |
2021-03-01 | $1.79 | $1.83 | $1.79 | $1.83 | $1.83 | 500,100 |
2021-02-26 | $1.83 | $1.83 | $1.76 | $1.79 | $1.79 | 890,900 |
2021-02-25 | $1.85 | $1.86 | $1.82 | $1.83 | $1.83 | 1,363,300 |
2021-02-24 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 1,695,000 |
2021-02-23 | $1.89 | $1.94 | $1.88 | $1.90 | $1.90 | 2,228,450 |
2021-02-22 | $2.01 | $2.01 | $1.92 | $1.92 | $1.92 | 2,111,530 |
2021-02-19 | $2.00 | $2.02 | $1.95 | $2.01 | $2.01 | 1,072,600 |
2021-02-18 | $2.17 | $2.17 | $1.98 | $2.03 | $2.03 | 1,529,710 |
2021-02-17 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2021-02-16 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2021-02-15 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2021-02-12 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2021-02-11 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2021-02-10 | $2.03 | $2.09 | $2.03 | $2.08 | $2.08 | 1,479,700 |
2021-02-09 | $2.00 | $2.03 | $1.99 | $2.03 | $2.03 | 1,461,200 |
2021-02-08 | $1.95 | $2.00 | $1.93 | $2.00 | $2.00 | 1,043,700 |
2021-02-05 | $1.95 | $1.98 | $1.94 | $1.95 | $1.95 | 433,500 |
2021-02-04 | $1.95 | $1.99 | $1.92 | $1.95 | $1.95 | 712,500 |
2021-02-03 | $1.97 | $1.99 | $1.96 | $1.96 | $1.96 | 1,525,300 |
2021-02-02 | $1.94 | $1.97 | $1.91 | $1.97 | $1.97 | 675,000 |
2021-02-01 | $1.91 | $1.95 | $1.83 | $1.93 | $1.93 | 920,400 |
2021-01-29 | $1.95 | $1.96 | $1.87 | $1.91 | $1.91 | 1,440,800 |
2021-01-28 | $1.96 | $1.98 | $1.93 | $1.93 | $1.93 | 1,161,300 |
2021-01-27 | $1.99 | $2.00 | $1.95 | $1.99 | $1.99 | 1,617,700 |
2021-01-26 | $2.05 | $2.05 | $1.99 | $1.99 | $1.99 | 996,100 |
2021-01-25 | $2.05 | $2.09 | $1.98 | $2.05 | $2.05 | 2,020,500 |
2021-01-22 | $2.00 | $2.05 | $1.93 | $2.04 | $2.04 | 1,224,000 |
2021-01-21 | $1.95 | $2.10 | $1.95 | $2.00 | $2.00 | 920,800 |
2021-01-20 | $1.89 | $1.95 | $1.89 | $1.95 | $1.95 | 620,200 |
2021-01-19 | $1.92 | $1.92 | $1.87 | $1.88 | $1.88 | 2,299,600 |
2021-01-18 | $1.88 | $1.93 | $1.87 | $1.92 | $1.92 | 192,800 |
2021-01-15 | $1.88 | $1.89 | $1.84 | $1.88 | $1.88 | 1,619,100 |
2021-01-14 | $1.90 | $1.95 | $1.86 | $1.88 | $1.88 | 639,300 |
2021-01-13 | $1.93 | $1.97 | $1.89 | $1.90 | $1.90 | 723,100 |
2021-01-12 | $1.88 | $1.93 | $1.83 | $1.93 | $1.93 | 872,700 |
2021-01-11 | $1.91 | $1.92 | $1.87 | $1.88 | $1.88 | 538,600 |
2021-01-08 | $1.92 | $1.93 | $1.89 | $1.91 | $1.91 | 2,033,700 |
2021-01-07 | $1.88 | $1.92 | $1.87 | $1.92 | $1.92 | 1,093,700 |
2021-01-06 | $1.89 | $2.00 | $1.86 | $1.89 | $1.89 | 1,484,100 |
2021-01-05 | $1.87 | $1.88 | $1.83 | $1.88 | $1.88 | 1,077,520 |
2021-01-04 | $1.81 | $1.88 | $1.80 | $1.87 | $1.87 | 1,190,600 |
2021-01-01 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2020-12-31 | $1.76 | $1.80 | $1.76 | $1.80 | $1.80 | 576,400 |
2020-12-30 | $1.73 | $1.77 | $1.73 | $1.76 | $1.76 | 1,135,100 |
2020-12-29 | $1.73 | $1.73 | $1.70 | $1.71 | $1.71 | 816,100 |
2020-12-28 | $1.73 | $1.74 | $1.72 | $1.73 | $1.73 | 940,300 |
2020-12-25 | $1.71 | $1.73 | $1.70 | $1.73 | $1.73 | 712,490 |
2020-12-24 | $1.73 | $1.73 | $1.71 | $1.72 | $1.72 | 363,000 |
2020-12-23 | $1.71 | $1.74 | $1.71 | $1.73 | $1.73 | 520,900 |
2020-12-22 | $1.74 | $1.75 | $1.71 | $1.71 | $1.71 | 1,468,100 |
2020-12-21 | $1.69 | $1.75 | $1.69 | $1.75 | $1.75 | 589,600 |
2020-12-18 | $1.69 | $1.70 | $1.69 | $1.69 | $1.69 | 415,600 |
2020-12-17 | $1.68 | $1.70 | $1.67 | $1.69 | $1.69 | 158,200 |
2020-12-16 | $1.68 | $1.69 | $1.67 | $1.68 | $1.68 | 240,200 |
2020-12-15 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 940,200 |
2020-12-14 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 1,178,500 |
2020-12-11 | $1.65 | $1.65 | $1.62 | $1.63 | $1.63 | 146,100 |
2020-12-10 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 134,200 |
2020-12-09 | $1.67 | $1.68 | $1.62 | $1.64 | $1.64 | 364,200 |
2020-12-08 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 435,100 |
2020-12-07 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 409,600 |
2020-12-04 | $1.65 | $1.66 | $1.64 | $1.66 | $1.66 | 465,310 |
2020-12-03 | $1.63 | $1.65 | $1.62 | $1.65 | $1.65 | 142,300 |
2020-12-02 | $1.64 | $1.64 | $1.62 | $1.63 | $1.63 | 638,000 |
2020-12-01 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 560,100 |
2020-11-30 | $1.59 | $1.61 | $1.58 | $1.60 | $1.60 | 340,000 |
2020-11-27 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 501,800 |
2020-11-26 | $1.59 | $1.60 | $1.57 | $1.59 | $1.59 | 533,500 |
2020-11-25 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 280,500 |
2020-11-24 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 145,530 |
2020-11-23 | $1.62 | $1.64 | $1.61 | $1.62 | $1.62 | 275,600 |
2020-11-20 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 223,300 |
2020-11-19 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 393,900 |
2020-11-18 | $1.61 | $1.62 | $1.59 | $1.59 | $1.59 | 688,300 |
2020-11-17 | $1.64 | $1.65 | $1.60 | $1.61 | $1.61 | 505,700 |
2020-11-16 | $1.65 | $1.65 | $1.62 | $1.64 | $1.64 | 224,400 |
2020-11-13 | $1.64 | $1.65 | $1.63 | $1.64 | $1.64 | 465,130 |
2020-11-12 | $1.64 | $1.65 | $1.63 | $1.64 | $1.64 | 672,400 |
2020-11-11 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 1,074,000 |
2020-11-10 | $1.70 | $1.70 | $1.67 | $1.68 | $1.68 | 437,300 |
2020-11-09 | $1.67 | $1.71 | $1.66 | $1.70 | $1.70 | 747,400 |
2020-11-06 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 493,910 |
2020-11-05 | $1.67 | $1.69 | $1.66 | $1.69 | $1.69 | 113,200 |
2020-11-04 | $1.66 | $1.67 | $1.65 | $1.66 | $1.66 | 149,800 |
2020-11-03 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 133,800 |
2020-11-02 | $1.61 | $1.64 | $1.61 | $1.64 | $1.64 | 226,000 |
2020-10-30 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 311,800 |
2020-10-29 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 948,000 |
2020-10-28 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 310,100 |
2020-10-27 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 650,600 |
2020-10-26 | $1.58 | $1.80 | $1.55 | $1.58 | $1.58 | 978,300 |
2020-10-23 | $1.62 | $1.63 | $1.57 | $1.58 | $1.58 | 1,358,100 |
2020-10-22 | $1.62 | $1.62 | $1.60 | $1.62 | $1.62 | 414,900 |
2020-10-21 | $1.66 | $1.66 | $1.63 | $1.63 | $1.63 | 705,000 |
2020-10-20 | $1.63 | $1.66 | $1.62 | $1.65 | $1.65 | 456,900 |
2020-10-19 | $1.65 | $1.66 | $1.62 | $1.63 | $1.63 | 607,500 |
2020-10-16 | $1.65 | $1.66 | $1.64 | $1.65 | $1.65 | 364,200 |
2020-10-15 | $1.67 | $1.67 | $1.65 | $1.65 | $1.65 | 292,300 |
2020-10-14 | $1.67 | $1.68 | $1.67 | $1.67 | $1.67 | 1,733,200 |
2020-10-13 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 1,242,500 |
2020-10-12 | $1.61 | $1.67 | $1.61 | $1.67 | $1.67 | 850,800 |
2020-10-09 | $1.57 | $1.62 | $1.57 | $1.61 | $1.61 | 465,600 |
2020-10-08 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
2020-10-07 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
2020-10-06 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
2020-10-05 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
2020-10-02 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
2020-10-01 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 0 |
2020-09-30 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 132,800 |
2020-09-29 | $1.54 | $1.56 | $1.54 | $1.55 | $1.55 | 49,200 |
2020-09-28 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 832,600 |
2020-09-25 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 561,300 |
2020-09-24 | $1.57 | $1.57 | $1.53 | $1.53 | $1.53 | 89,200 |
2020-09-23 | $1.84 | $1.84 | $1.54 | $1.57 | $1.57 | 513,900 |
2020-09-22 | $1.55 | $1.56 | $1.54 | $1.54 | $1.54 | 329,700 |
2020-09-21 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 801,000 |
2020-09-18 | $1.55 | $1.57 | $1.53 | $1.57 | $1.57 | 676,400 |
2020-09-17 | $1.54 | $1.55 | $1.52 | $1.54 | $1.54 | 811,500 |
2020-09-16 | $1.56 | $1.56 | $1.53 | $1.54 | $1.54 | 195,800 |
2020-09-15 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 718,000 |
2020-09-14 | $1.54 | $1.57 | $1.53 | $1.55 | $1.55 | 408,900 |
2020-09-11 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 521,100 |
2020-09-10 | $1.52 | $1.54 | $1.50 | $1.50 | $1.50 | 211,900 |
2020-09-09 | $1.57 | $1.57 | $1.51 | $1.52 | $1.52 | 1,202,500 |
2020-09-08 | $1.59 | $1.60 | $1.57 | $1.59 | $1.59 | 187,300 |
2020-09-07 | $1.63 | $1.64 | $1.58 | $1.59 | $1.59 | 1,299,270 |
2020-09-04 | $1.62 | $1.64 | $1.61 | $1.64 | $1.64 | 479,400 |
2020-09-03 | $1.66 | $1.67 | $1.64 | $1.65 | $1.65 | 296,000 |
2020-09-02 | $1.65 | $1.67 | $1.64 | $1.66 | $1.66 | 1,008,800 |
2020-09-01 | $1.64 | $1.65 | $1.62 | $1.65 | $1.65 | 2,838,600 |
2020-08-31 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 1,692,800 |
2020-08-28 | $1.62 | $1.65 | $1.61 | $1.65 | $1.65 | 1,379,800 |
2020-08-27 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 762,910 |
2020-08-26 | $1.62 | $1.63 | $1.58 | $1.58 | $1.58 | 1,277,500 |
2020-08-25 | $1.61 | $1.64 | $1.60 | $1.62 | $1.62 | 4,220,700 |
2020-08-24 | $1.65 | $1.70 | $1.56 | $1.61 | $1.61 | 3,551,400 |
2020-08-21 | $1.57 | $1.58 | $1.56 | $1.57 | $1.57 | 638,700 |
2020-08-20 | $1.54 | $1.57 | $1.54 | $1.55 | $1.55 | 391,810 |
2020-08-19 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 444,600 |
2020-08-18 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 570,500 |
2020-08-17 | $1.59 | $1.63 | $1.59 | $1.61 | $1.61 | 789,700 |
2020-08-14 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 121,400 |
2020-08-13 | $1.58 | $1.58 | $1.56 | $1.57 | $1.57 | 3,304,500 |
2020-08-12 | $1.59 | $1.60 | $1.54 | $1.58 | $1.58 | 816,200 |
2020-08-11 | $1.65 | $1.65 | $1.61 | $1.61 | $1.61 | 1,305,500 |
2020-08-10 | $1.64 | $1.64 | $1.56 | $1.63 | $1.63 | 2,923,000 |
2020-08-07 | $1.67 | $1.68 | $1.61 | $1.64 | $1.64 | 2,118,420 |
2020-08-06 | $1.70 | $1.70 | $1.65 | $1.67 | $1.67 | 1,031,200 |
2020-08-05 | $1.68 | $1.71 | $1.66 | $1.70 | $1.70 | 645,020 |
2020-08-04 | $1.70 | $1.72 | $1.68 | $1.68 | $1.68 | 606,900 |
2020-08-03 | $1.67 | $1.71 | $1.66 | $1.70 | $1.70 | 1,536,700 |
2020-07-31 | $1.64 | $1.69 | $1.61 | $1.67 | $1.67 | 4,318,700 |
2020-07-30 | $1.65 | $1.66 | $1.63 | $1.64 | $1.64 | 919,260 |
2020-07-29 | $1.58 | $1.65 | $1.58 | $1.64 | $1.64 | 3,600,460 |
2020-07-28 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 1,265,700 |
2020-07-27 | $1.57 | $1.64 | $1.51 | $1.58 | $1.58 | 388,900 |
2020-07-24 | $1.67 | $1.67 | $1.56 | $1.57 | $1.57 | 1,419,000 |
2020-07-23 | $1.64 | $1.68 | $1.62 | $1.67 | $1.67 | 1,188,310 |
2020-07-22 | $1.63 | $1.67 | $1.62 | $1.66 | $1.66 | 4,066,900 |
2020-07-21 | $1.60 | $1.63 | $1.60 | $1.63 | $1.63 | 1,432,600 |
2020-07-20 | $1.58 | $1.64 | $1.56 | $1.61 | $1.61 | 7,806,300 |
2020-07-17 | $1.58 | $1.62 | $1.51 | $1.58 | $1.58 | 766,800 |
2020-07-16 | $1.72 | $1.72 | $1.58 | $1.59 | $1.59 | 2,239,030 |
2020-07-15 | $1.71 | $1.73 | $1.66 | $1.72 | $1.72 | 6,837,300 |
2020-07-14 | $1.72 | $1.79 | $1.66 | $1.70 | $1.70 | 1,600,060 |
2020-07-13 | $1.65 | $1.73 | $1.65 | $1.72 | $1.72 | 1,051,640 |
2020-07-10 | $1.64 | $1.67 | $1.61 | $1.65 | $1.65 | 7,582,200 |
2020-07-09 | $1.58 | $1.65 | $1.55 | $1.64 | $1.64 | 747,400 |
2020-07-08 | $1.57 | $1.58 | $1.51 | $1.58 | $1.58 | 706,790 |
2020-07-07 | $1.54 | $1.60 | $1.51 | $1.57 | $1.57 | 3,231,950 |
2020-07-06 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 890,100 |
2020-07-03 | $1.44 | $1.47 | $1.41 | $1.47 | $1.47 | 842,100 |
2020-07-02 | $1.44 | $1.48 | $1.42 | $1.44 | $1.44 | 390,700 |
2020-07-01 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 686,310 |
2020-06-30 | $1.43 | $1.46 | $1.43 | $1.45 | $1.45 | 3,183,930 |
2020-06-29 | $1.42 | $1.47 | $1.37 | $1.41 | $1.41 | 420,000 |
2020-06-26 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
2020-06-25 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
2020-06-24 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 709,720 |
2020-06-23 | $1.37 | $1.42 | $1.37 | $1.42 | $1.42 | 356,900 |
2020-06-22 | $1.38 | $1.41 | $1.38 | $1.39 | $1.39 | 1,860,530 |
2020-06-19 | $1.35 | $1.39 | $1.30 | $1.38 | $1.38 | 4,046,450 |
2020-06-18 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 752,320 |
2020-06-17 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 760,960 |
2020-06-16 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 6,283,670 |
2020-06-15 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 3,898,100 |
2020-06-12 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 598,500 |
2020-06-11 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 2,021,800 |
2020-06-10 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 497,500 |
2020-06-09 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 350,200 |
2020-06-08 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 560,600 |
2020-06-05 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 676,000 |
2020-06-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 3,063,820 |
2020-06-03 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 2,096,300 |
2020-06-02 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 461,100 |
2020-06-01 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 704,500 |
2020-05-29 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 4,410,900 |
2020-05-28 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 323,200 |
2020-05-27 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 3,238,400 |
2020-05-26 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 942,800 |
2020-05-25 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 366,200 |
2020-05-22 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 2,101,000 |
2020-05-21 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 4,812,300 |
2020-05-20 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 3,958,000 |
2020-05-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 221,800 |
2020-05-18 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 1,868,310 |
2020-05-15 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 997,820 |
2020-05-14 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 480,900 |
2020-05-13 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 820,310 |
2020-05-12 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 678,430 |
2020-05-11 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 3,036,670 |
2020-05-08 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 984,100 |
2020-05-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,095,480 |
2020-05-06 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 1,018,400 |
2020-05-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
2020-05-04 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
2020-05-01 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
2020-04-30 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 961,880 |
2020-04-29 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 4,441,920 |
2020-04-28 | $1.21 | $1.30 | $1.17 | $1.20 | $1.20 | 1,037,110 |
2020-04-27 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 492,700 |
2020-04-24 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 523,500 |
2020-04-23 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 432,600 |
2020-04-22 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 4,042,500 |
2020-04-21 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 2,212,950 |
2020-04-20 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 4,634,100 |
2020-04-17 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 589,890 |
2020-04-16 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 3,433,200 |
2020-04-15 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 643,900 |
2020-04-14 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 369,600 |
2020-04-13 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 268,410 |
2020-04-10 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 306,100 |
2020-04-09 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 310,000 |
2020-04-08 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 7,918,400 |
2020-04-07 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 792,830 |
2020-04-06 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
2020-04-03 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 1,524,800 |
2020-04-02 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 902,600 |
2020-04-01 | $1.11 | $1.13 | $1.11 | $1.11 | $1.11 | 641,800 |
2020-03-31 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 11,750,400 |
2020-03-30 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 3,389,800 |
2020-03-27 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 972,600 |
2020-03-26 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 678,600 |
2020-03-25 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 1,358,500 |
2020-03-24 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 3,190,200 |
2020-03-23 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 576,030 |
2020-03-20 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 2,222,300 |
2020-03-19 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 951,100 |
2020-03-18 | $1.14 | $1.20 | $1.12 | $1.12 | $1.12 | 3,856,000 |
2020-03-17 | $1.15 | $1.22 | $1.10 | $1.13 | $1.13 | 1,212,800 |
2020-03-16 | $1.21 | $1.21 | $1.13 | $1.14 | $1.14 | 976,430 |
2020-03-13 | $1.20 | $1.22 | $1.13 | $1.20 | $1.20 | 983,310 |
2020-03-12 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 453,990 |
2020-03-11 | $1.27 | $1.28 | $1.24 | $1.25 | $1.25 | 1,064,150 |
2020-03-10 | $1.24 | $1.27 | $1.21 | $1.27 | $1.27 | 1,971,500 |
2020-03-09 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 1,047,700 |
2020-03-06 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 938,300 |
2020-03-05 | $1.28 | $1.33 | $1.28 | $1.31 | $1.31 | 825,250 |
2020-03-04 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 528,800 |
2020-03-03 | $1.27 | $1.35 | $1.27 | $1.29 | $1.29 | 1,869,010 |
2020-03-02 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 1,507,130 |
2020-02-28 | $1.28 | $1.28 | $1.22 | $1.23 | $1.23 | 2,456,550 |
2020-02-27 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 1,660,290 |
2020-02-26 | $1.34 | $1.34 | $1.27 | $1.31 | $1.31 | 4,962,470 |
2020-02-25 | $1.29 | $1.35 | $1.29 | $1.34 | $1.34 | 2,134,460 |
2020-02-24 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 3,695,210 |
2020-02-21 | $1.26 | $1.33 | $1.26 | $1.32 | $1.32 | 1,724,190 |
2020-02-20 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 3,680,410 |
2020-02-19 | $1.27 | $1.29 | $1.26 | $1.27 | $1.27 | 632,580 |
2020-02-18 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 815,570 |
2020-02-17 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 939,470 |
2020-02-14 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 681,990 |
2020-02-13 | $1.22 | $1.25 | $1.21 | $1.22 | $1.22 | 687,900 |
2020-02-12 | $1.19 | $1.24 | $1.19 | $1.24 | $1.24 | 1,268,520 |
2020-02-11 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 1,571,030 |
2020-02-10 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 676,440 |
2020-02-07 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 5,322,520 |
2020-02-06 | $1.14 | $1.19 | $1.13 | $1.19 | $1.19 | 2,992,970 |
2020-02-05 | $1.11 | $1.17 | $1.11 | $1.15 | $1.15 | 3,316,330 |
2020-02-04 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 2,267,280 |
2020-02-03 | $1.05 | $1.12 | $1.05 | $1.08 | $1.08 | 3,019,780 |
2020-01-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-23 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 1,923,950 |
2020-01-22 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 4,485,520 |
2020-01-21 | $1.17 | $1.17 | $1.11 | $1.16 | $1.16 | 2,601,520 |
2020-01-20 | $1.14 | $1.18 | $1.14 | $1.16 | $1.16 | 768,120 |
2020-01-17 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 2,797,050 |
2020-01-16 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 11,530,440 |
2020-01-15 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 7,254,740 |
2020-01-14 | $1.15 | $1.15 | $1.08 | $1.14 | $1.14 | 2,530,540 |
2020-01-13 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 368,330 |
2020-01-10 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 233,710 |
2020-01-09 | $1.12 | $1.16 | $1.11 | $1.13 | $1.13 | 436,400 |
2020-01-08 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 319,540 |
2020-01-07 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 990,650 |
2020-01-06 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 1,864,320 |
2020-01-03 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 368,180 |
2020-01-02 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 891,210 |
2020-01-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
2019-12-31 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 436,000 |
2019-12-30 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 632,020 |
2019-12-27 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 373,130 |
2019-12-26 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 266,140 |
2019-12-25 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 679,450 |
2019-12-24 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 408,340 |
2019-12-23 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 719,300 |
2019-12-20 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 537,600 |
2019-12-19 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 535,910 |
2019-12-18 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 2,121,570 |
2019-12-17 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 2,264,030 |
2019-12-16 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 4,623,160 |
2019-12-13 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 1,001,660 |
2019-12-12 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 261,570 |
2019-12-11 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,143,730 |
2019-12-10 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 1,092,270 |
2019-12-09 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,577,100 |
2019-12-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 342,900 |
2019-12-05 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 575,710 |
2019-12-04 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 60,100 |
2019-12-03 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 176,000 |
2019-12-02 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 138,700 |
2019-11-29 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 54,500 |
2019-11-28 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,000 |
2019-11-27 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 35,900 |
2019-11-26 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 81,500 |
2019-11-25 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 3,116,870 |
2019-11-22 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 513,760 |
2019-11-21 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,093,900 |
2019-11-20 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 515,400 |
2019-11-19 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 1,089,770 |
2019-11-18 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 3,136,670 |
2019-11-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 175,310 |
2019-11-14 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,051,700 |
2019-11-13 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 127,720 |
2019-11-12 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 384,100 |
2019-11-11 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 275,100 |
2019-11-08 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 889,120 |
2019-11-07 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 458,750 |
2019-11-06 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,123,840 |
2019-11-05 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 4,198,610 |
2019-11-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 3,367,670 |
2019-11-01 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,302,700 |
2019-10-31 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 205,400 |
2019-10-30 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 455,400 |
2019-10-29 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 536,200 |
2019-10-28 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 21,144,930 |
2019-10-25 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 1,155,550 |
2019-10-24 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 670,850 |
2019-10-23 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 789,750 |
2019-10-22 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 736,650 |
2019-10-21 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 22,114,150 |
2019-10-18 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 708,000 |
2019-10-17 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 129,500 |
2019-10-16 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 249,900 |
2019-10-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 44,100 |
2019-10-14 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 303,700 |
2019-10-11 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 265,300 |
2019-10-10 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 517,180 |
2019-10-09 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 317,000 |
2019-10-08 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 135,600 |
2019-10-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-10-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-10-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-10-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-10-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2019-09-30 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 378,500 |
2019-09-27 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 419,470 |
2019-09-26 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 588,000 |
2019-09-25 | $1.00 | $1.00 | $0.91 | $0.99 | $0.99 | 163,700 |
2019-09-24 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 497,900 |
2019-09-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 392,200 |
2019-09-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 375,000 |
2019-09-19 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 918,300 |
2019-09-18 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,493,150 |
2019-09-17 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 872,750 |
2019-09-16 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 580,740 |
2019-09-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
2019-09-12 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 360,600 |
2019-09-11 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 4,936,790 |
2019-09-10 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 2,485,530 |
2019-09-09 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 2,946,230 |
2019-09-06 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 3,277,810 |
2019-09-05 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,167,940 |
2019-09-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,865,240 |
2019-09-03 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,508,100 |
2019-09-02 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 1,340,460 |
2019-08-30 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 945,000 |
2019-08-29 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 1,308,800 |
2019-08-28 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,331,300 |
2019-08-27 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 866,900 |
2019-08-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 468,200 |
2019-08-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 255,400 |
2019-08-22 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 2,311,310 |
2019-08-21 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 332,260 |
2019-08-20 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 855,000 |
2019-08-19 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 3,641,310 |
2019-08-16 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 1,213,860 |
2019-08-15 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 539,210 |
2019-08-14 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 409,110 |
2019-08-13 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 383,800 |
2019-08-12 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 191,040 |
2019-08-09 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 338,700 |
2019-08-08 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 253,200 |
2019-08-07 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 263,800 |
2019-08-06 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 975,700 |
2019-08-05 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 458,100 |
2019-08-02 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 271,400 |
2019-08-01 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 97,300 |
2019-07-31 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 2,135,090 |
2019-07-30 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 1,429,500 |
2019-07-29 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 1,223,900 |
2019-07-26 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 203,330 |
2019-07-25 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 564,390 |
2019-07-24 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 387,070 |
2019-07-23 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 178,700 |
2019-07-22 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 267,100 |
2019-07-19 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 471,880 |
2019-07-18 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 632,300 |
2019-07-17 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 647,700 |
2019-07-16 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 157,400 |
2019-07-15 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 376,260 |
2019-07-12 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 308,700 |
2019-07-11 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 476,500 |
2019-07-10 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 238,900 |
2019-07-09 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 486,000 |
2019-07-08 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 499,600 |
2019-07-05 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 1,686,100 |
2019-07-04 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 1,348,160 |
2019-07-03 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 1,534,900 |
2019-07-02 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 3,566,540 |
2019-07-01 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 4,151,630 |
2019-06-28 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 3,212,700 |
2019-06-27 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 1,728,890 |
2019-06-26 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 930,390 |
2019-06-25 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 1,727,000 |
2019-06-24 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 662,300 |
2019-06-21 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 3,058,300 |
2019-06-20 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 1,076,400 |
2019-06-19 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 535,100 |
2019-06-18 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 75,700 |
2019-06-17 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 590,100 |
2019-06-14 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 662,600 |
2019-06-13 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 277,200 |
2019-06-12 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 468,500 |
2019-06-11 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 1,415,500 |
2019-06-10 | $0.83 | $0.92 | $0.83 | $0.85 | $0.85 | 6,004,600 |
2019-06-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
2019-06-06 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 335,600 |
2019-06-05 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 374,300 |
2019-06-04 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 4,094,830 |
2019-06-03 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 423,100 |
2019-05-31 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 522,700 |
2019-05-30 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 223,100 |
2019-05-29 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 738,410 |
2019-05-28 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 854,100 |
2019-05-27 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 1,774,900 |
2019-05-24 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 1,217,100 |
2019-05-23 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 6,422,600 |
2019-05-22 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 749,900 |
2019-05-21 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 1,312,400 |
2019-05-20 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 7,163,800 |
2019-05-17 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 2,028,500 |
2019-05-16 | $0.89 | $0.93 | $0.89 | $0.90 | $0.90 | 1,752,100 |
2019-05-15 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 411,600 |
2019-05-14 | $0.87 | $0.92 | $0.87 | $0.89 | $0.89 | 1,164,610 |
2019-05-13 | $0.89 | $0.90 | $0.82 | $0.89 | $0.89 | 7,242,010 |
2019-05-10 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 2,946,300 |
2019-05-09 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 2,012,000 |
2019-05-08 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 4,643,800 |
2019-05-07 | $0.89 | $0.93 | $0.88 | $0.91 | $0.91 | 8,560,360 |
2019-05-06 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 3,407,600 |
2019-05-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
2019-05-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
2019-05-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
2019-04-30 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 202,900 |
2019-04-29 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 740,500 |
2019-04-26 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 3,802,310 |
2019-04-25 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 619,510 |
2019-04-24 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 930,810 |
2019-04-23 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 4,329,800 |
2019-04-22 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 785,500 |
2019-04-19 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 651,300 |
2019-04-18 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 414,810 |
2019-04-17 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 990,900 |
2019-04-16 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 1,397,400 |
2019-04-15 | $1.01 | $1.02 | $0.98 | $0.98 | $0.98 | 1,177,700 |
2019-04-12 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 485,530 |
2019-04-11 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 8,100,430 |
2019-04-10 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 444,000 |
2019-04-09 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 3,827,710 |
2019-04-08 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 2,786,070 |
2019-04-05 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
2019-04-04 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 4,129,840 |
2019-04-03 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 5,007,350 |
2019-04-02 | $1.03 | $1.04 | $0.95 | $1.03 | $1.03 | 6,090,000 |
2019-04-01 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 3,668,770 |
2019-03-29 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 1,997,900 |
2019-03-28 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 615,100 |
2019-03-27 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 2,396,100 |
2019-03-26 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 2,173,900 |
2019-03-25 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 6,046,700 |
2019-03-22 | $1.00 | $1.00 | $0.96 | $0.99 | $0.99 | 418,380 |
2019-03-21 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 5,479,370 |
2019-03-20 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 1,636,700 |
2019-03-19 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 5,032,930 |
2019-03-18 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 2,253,790 |
2019-03-15 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 16,660,900 |
2019-03-14 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 14,755,240 |
2019-03-13 | $1.04 | $1.04 | $0.99 | $0.99 | $0.99 | 10,422,870 |
2019-03-12 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 11,495,070 |
2019-03-11 | $0.99 | $1.01 | $0.97 | $1.01 | $1.01 | 2,936,730 |
2019-03-08 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 14,521,820 |
2019-03-07 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 8,225,220 |
2019-03-06 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 11,581,330 |
2019-03-05 | $0.95 | $0.99 | $0.94 | $0.99 | $0.99 | 4,729,980 |
2019-03-04 | $0.93 | $0.97 | $0.93 | $0.95 | $0.95 | 4,220,400 |
2019-03-01 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 923,900 |
2019-02-28 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 2,778,700 |
2019-02-27 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 5,087,200 |
2019-02-26 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 10,226,520 |
2019-02-25 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 3,595,030 |
2019-02-22 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 2,245,500 |
2019-02-21 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 2,333,900 |
2019-02-20 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 4,524,910 |
2019-02-19 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 1,731,100 |
2019-02-18 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 3,792,500 |
2019-02-15 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 677,100 |
2019-02-14 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 6,770,300 |
2019-02-13 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 4,828,000 |
2019-02-12 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 4,467,500 |
2019-02-11 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 4,029,380 |
2019-02-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2019-02-07 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2019-02-06 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2019-02-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2019-02-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
2019-02-01 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 833,700 |
2019-01-31 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 2,179,100 |
2019-01-30 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 215,000 |
2019-01-29 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 304,100 |
2019-01-28 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 1,355,100 |
2019-01-25 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 423,000 |
2019-01-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 76,800 |
2019-01-23 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 96,300 |
2019-01-22 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 433,100 |
2019-01-21 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 1,191,300 |
2019-01-18 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 400,700 |
2019-01-17 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 1,437,640 |
2019-01-16 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 1,777,900 |
2019-01-15 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 1,173,240 |
2019-01-14 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 167,400 |
2019-01-11 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 149,300 |
2019-01-10 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 1,012,100 |
2019-01-09 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 2,892,700 |
2019-01-08 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 100,700 |
2019-01-07 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 1,747,100 |
2019-01-04 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 292,100 |
2019-01-03 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 1,798,900 |
2019-01-02 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 406,400 |
2019-01-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
2018-12-31 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
2018-12-28 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 1,048,200 |
2018-12-27 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 499,300 |
2018-12-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2018-12-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
2018-12-24 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 1,989,000 |
2018-12-21 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 154,300 |
2018-12-20 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 281,000 |
2018-12-19 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 4,393,600 |
2018-12-18 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 2,044,900 |
2018-12-17 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 2,223,500 |
2018-12-14 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 326,300 |
2018-12-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 63,400 |
2018-12-12 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 90,600 |
2018-12-11 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 543,600 |
2018-12-10 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 50,000 |
2018-12-07 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 272,100 |
2018-12-06 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 1,375,900 |
2018-12-05 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 3,359,800 |
2018-12-04 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 1,685,400 |
2018-12-03 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 1,126,700 |
2018-11-30 | $0.77 | $0.78 | $0.69 | $0.78 | $0.78 | 1,338,100 |
2018-11-29 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 1,352,400 |
2018-11-28 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 7,198,900 |
2018-11-27 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 943,200 |
2018-11-26 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 4,940,600 |
2018-11-23 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 1,168,060 |
2018-11-22 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,161,060 |
2018-11-21 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 3,135,000 |
2018-11-20 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 1,874,500 |
2018-11-19 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 3,250,210 |
2018-11-16 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 3,158,310 |
2018-11-15 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 2,030,300 |
2018-11-14 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 1,839,700 |
2018-11-13 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 2,955,710 |
2018-11-12 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 2,186,900 |
2018-11-09 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 1,014,900 |
2018-11-08 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 1,322,900 |
2018-11-07 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 1,758,800 |
2018-11-06 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,848,400 |
2018-11-05 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 2,221,810 |
2018-11-02 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 3,540,520 |
2018-11-01 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 2,542,600 |
2018-10-31 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 583,000 |
2018-10-30 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 1,769,800 |
2018-10-29 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 459,800 |
2018-10-26 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 6,206,100 |
2018-10-25 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 319,900 |
2018-10-24 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 5,357,000 |
2018-10-23 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 3,056,100 |
2018-10-22 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 3,419,410 |
2018-10-19 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 1,666,200 |
2018-10-18 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 2,579,820 |
2018-10-17 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 3,587,400 |
2018-10-16 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 1,361,000 |
2018-10-15 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 1,049,400 |
2018-10-12 | $0.73 | $0.78 | $0.72 | $0.75 | $0.75 | 2,851,200 |
2018-10-11 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 2,670,030 |
2018-10-10 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 2,973,000 |
2018-10-09 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,723,600 |
2018-10-08 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 3,376,800 |
2018-10-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2018-10-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2018-10-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2018-10-02 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2018-10-01 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2018-09-28 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 617,700 |
2018-09-27 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 711,370 |
2018-09-26 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 1,749,770 |
2018-09-25 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 1,932,400 |
2018-09-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2018-09-21 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 2,033,100 |
2018-09-20 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 1,333,010 |
2018-09-19 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 3,244,830 |
2018-09-18 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 5,054,510 |
2018-09-17 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 2,152,710 |
2018-09-14 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 1,810,900 |
2018-09-13 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 1,714,300 |
2018-09-12 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 1,548,900 |
2018-09-11 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 3,660,860 |
2018-09-10 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 2,415,300 |
2018-09-07 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 2,377,410 |
2018-09-06 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 1,051,500 |
2018-09-05 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 927,600 |
2018-09-04 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 1,903,500 |
2018-09-03 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 829,700 |
2018-08-31 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 753,600 |
2018-08-30 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 914,950 |
2018-08-29 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 818,400 |
2018-08-28 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 1,539,850 |
2018-08-27 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 2,299,470 |
2018-08-24 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 476,610 |
2018-08-23 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 345,350 |
2018-08-22 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 535,200 |
2018-08-21 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 1,107,900 |
2018-08-20 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 4,831,300 |
2018-08-17 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 5,456,900 |
2018-08-16 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 10,869,100 |
2018-08-15 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 2,408,100 |
2018-08-14 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 634,000 |
2018-08-13 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 3,124,100 |
2018-08-10 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 1,894,250 |
2018-08-09 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 1,197,710 |
2018-08-08 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 605,700 |
2018-08-07 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 1,672,800 |
2018-08-06 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 3,060,800 |
2018-08-03 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 2,401,700 |
2018-08-02 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 5,781,500 |
2018-08-01 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 1,015,300 |
2018-07-31 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 978,100 |
2018-07-30 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 2,903,700 |
2018-07-27 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 418,700 |
2018-07-26 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 1,159,630 |
2018-07-25 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,316,910 |
2018-07-24 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 2,365,230 |
2018-07-23 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 1,312,400 |
2018-07-20 | $0.93 | $0.97 | $0.93 | $0.94 | $0.94 | 472,500 |
2018-07-19 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 471,500 |
2018-07-18 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 1,204,690 |
2018-07-17 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,629,100 |
2018-07-16 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 1,604,700 |
2018-07-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,508,600 |
2018-07-12 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 3,498,380 |
2018-07-11 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 1,838,360 |
2018-07-10 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 1,639,630 |
2018-07-09 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 1,974,200 |
2018-07-06 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 1,756,630 |
2018-07-05 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 1,325,600 |
2018-07-04 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 2,241,700 |
2018-07-03 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 3,147,930 |
2018-07-02 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 2,462,900 |
2018-06-29 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 4,761,610 |
2018-06-28 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 1,218,280 |
2018-06-27 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 844,110 |
2018-06-26 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 939,230 |
2018-06-25 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 673,310 |
2018-06-22 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 972,780 |
2018-06-21 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 2,885,200 |
2018-06-20 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 3,297,870 |
2018-06-19 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 5,326,320 |
2018-06-18 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2018-06-15 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 2,578,100 |
2018-06-14 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 6,559,200 |
2018-06-13 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 686,100 |
2018-06-12 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,836,210 |
2018-06-11 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,650,900 |
2018-06-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 1,965,810 |
2018-06-07 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,207,500 |
2018-06-06 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,304,900 |
2018-06-05 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 1,006,800 |
2018-06-04 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,718,300 |
2018-06-01 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 1,648,800 |
2018-05-31 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 1,515,200 |
2018-05-30 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 3,156,650 |
2018-05-29 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 1,209,700 |
2018-05-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 841,310 |
2018-05-25 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 1,617,200 |
2018-05-24 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 933,700 |
2018-05-23 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,848,270 |
2018-05-22 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 3,053,140 |
2018-05-21 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 1,402,330 |
2018-05-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 506,500 |
2018-05-17 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 517,900 |
2018-05-16 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,121,710 |
2018-05-15 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 688,720 |
2018-05-14 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 839,200 |
2018-05-11 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 1,825,780 |
2018-05-10 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 2,723,050 |
2018-05-09 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,056,000 |
2018-05-08 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 522,930 |
2018-05-07 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 2,037,500 |
2018-05-04 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 781,720 |
2018-05-03 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 1,129,210 |
2018-05-02 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 539,310 |
2018-05-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2018-04-30 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2018-04-27 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 645,210 |
2018-04-26 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 561,500 |
2018-04-25 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 1,093,120 |
2018-04-24 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 1,626,820 |
2018-04-23 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 2,842,730 |
2018-04-20 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 1,151,500 |
2018-04-19 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 845,340 |
2018-04-18 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 2,090,350 |
2018-04-17 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 1,547,090 |
2018-04-16 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 685,820 |
2018-04-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 545,320 |
2018-04-12 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 438,430 |
2018-04-11 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 1,146,240 |
2018-04-10 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 1,063,020 |
2018-04-09 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 1,681,830 |
2018-04-06 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2018-04-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
2018-04-04 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 3,227,520 |
2018-04-03 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 3,167,770 |
2018-04-02 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 6,058,810 |
2018-03-30 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 5,368,490 |
2018-03-29 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 1,740,240 |
2018-03-28 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 2,584,110 |
2018-03-27 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 8,499,980 |
2018-03-26 | $0.97 | $1.02 | $0.96 | $1.01 | $1.01 | 2,756,490 |
2018-03-23 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 6,418,700 |
2018-03-22 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 1,480,090 |
2018-03-21 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 2,105,070 |
2018-03-20 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 2,676,380 |
2018-03-19 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 1,794,420 |
2018-03-16 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 1,328,300 |
2018-03-15 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 3,451,120 |
2018-03-14 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 3,857,900 |
2018-03-13 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 4,917,820 |
2018-03-12 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 9,789,530 |
2018-03-09 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 13,904,390 |
2018-03-08 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 2,964,430 |
2018-03-07 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 3,197,360 |
2018-03-06 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 4,006,380 |
2018-03-05 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,257,390 |
2018-03-02 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 6,337,360 |
2018-03-01 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 6,350,770 |
2018-02-28 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 7,221,210 |
2018-02-27 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 11,448,270 |
2018-02-26 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 5,474,340 |
2018-02-23 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 1,439,650 |
2018-02-22 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 2,127,140 |
2018-02-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2018-02-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2018-02-19 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2018-02-16 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2018-02-15 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
2018-02-14 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 1,016,800 |
2018-02-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 2,062,000 |
2018-02-12 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 3,644,980 |
2018-02-09 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 4,476,880 |
2018-02-08 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 5,085,830 |
2018-02-07 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 6,839,890 |
2018-02-06 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 7,099,320 |
2018-02-05 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 3,465,310 |
2018-02-02 | $0.98 | $0.99 | $0.95 | $0.98 | $0.98 | 6,083,470 |
2018-02-01 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 7,587,010 |
2018-01-31 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 13,562,200 |
2018-01-30 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 4,089,670 |
2018-01-29 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 7,336,750 |
2018-01-26 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 9,243,670 |
2018-01-25 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 17,863,090 |
2018-01-24 | $1.00 | $1.03 | $0.99 | $1.03 | $1.03 | 29,151,060 |
2018-01-23 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 2,970,530 |
2018-01-22 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 3,878,780 |
2018-01-19 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 4,262,190 |
2018-01-18 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 7,163,430 |
2018-01-17 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 8,309,740 |
2018-01-16 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 5,020,510 |
2018-01-15 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 10,523,320 |
2018-01-12 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 1,752,110 |
2018-01-11 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 8,912,350 |
2018-01-10 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,969,650 |
2018-01-09 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 8,780,620 |
2018-01-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 12,828,520 |
2018-01-05 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 21,027,180 |
2018-01-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 97,128,910 |
China Asset Management Company. Ltd (159957) News Headlines
Recent China Asset Management Company. Ltd (159957) News
Similar Companies to China Asset Management Company. Ltd (159957) 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 | -- | -- | -- |