Yinhua Fund Management Company Ltd (159969) Exchange: SHE
Data as of July 17, 2025
$1.12 ($-0.01) -0.71%
Yinhua Fund Management Company Ltd - Daily Information
Click for more stock information on Yinhua Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $1.13 |
| Previous Close | $1.12 |
| High | $1.13 |
| Low | $1.12 |
| Adjusted Open | $1.13 |
| Previous Adjusted Close | $1.12 |
| Adjusted High | $1.13 |
| Adjusted Low | $1.12 |
About Yinhua Fund Management Company Ltd (159969)
Yinhua Fund Management Co Ltd
Invest in Yinhua Fund Management Company Ltd (159969)
Historical Stock Data for Yinhua Fund Management Company Ltd (159969)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 186,000 |
| 2025-05-29 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 202,100 |
| 2025-05-28 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 266,000 |
| 2025-05-27 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 112,500 |
| 2025-05-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 488,500 |
| 2025-05-23 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 908,700 |
| 2025-05-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 758,100 |
| 2025-05-21 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 656,600 |
| 2025-05-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 421,100 |
| 2025-05-19 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 615,300 |
| 2025-05-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 856,200 |
| 2025-05-15 | $1.25 | $1.25 | $1.14 | $1.14 | $1.14 | 450,400 |
| 2025-05-14 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 888,200 |
| 2025-05-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 576,200 |
| 2025-05-12 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 664,900 |
| 2025-05-09 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 141,200 |
| 2025-05-08 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 661,300 |
| 2025-05-07 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 437,500 |
| 2025-05-06 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 508,500 |
| 2025-04-30 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 740,400 |
| 2025-04-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 578,900 |
| 2025-04-28 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 461,400 |
| 2025-04-25 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 649,400 |
| 2025-04-24 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 405,300 |
| 2025-04-23 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 755,950 |
| 2025-04-22 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 382,800 |
| 2025-04-21 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,400 |
| 2025-04-18 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 485,900 |
| 2025-04-17 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 623,800 |
| 2025-04-16 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 1,693,100 |
| 2025-04-15 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 827,200 |
| 2025-04-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,334,900 |
| 2025-04-11 | $1.18 | $1.18 | $1.08 | $1.10 | $1.10 | 445,500 |
| 2025-04-10 | $1.15 | $1.15 | $1.07 | $1.09 | $1.09 | 3,522,000 |
| 2025-04-09 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 1,643,400 |
| 2025-04-08 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 1,483,100 |
| 2025-04-07 | $1.14 | $1.14 | $1.04 | $1.05 | $1.05 | 3,409,100 |
| 2025-04-03 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,020,900 |
| 2025-04-02 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 118,300 |
| 2025-04-01 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 454,800 |
| 2025-03-31 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 312,400 |
| 2025-03-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 49,200 |
| 2025-03-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 65,800 |
| 2025-03-26 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 503,300 |
| 2025-03-25 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 524,100 |
| 2025-03-24 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 1,318,400 |
| 2025-03-21 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 1,270,310 |
| 2025-03-20 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 479,800 |
| 2025-03-19 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,003,510 |
| 2025-03-18 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 608,900 |
| 2025-03-17 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 621,500 |
| 2025-03-14 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 1,508,100 |
| 2025-03-13 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 1,074,100 |
| 2025-03-12 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 868,100 |
| 2025-03-11 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 2,895,900 |
| 2025-03-10 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 2,856,500 |
| 2025-03-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,078,600 |
| 2025-03-06 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,496,300 |
| 2025-03-05 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 475,200 |
| 2025-03-04 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 681,700 |
| 2025-03-03 | $1.18 | $1.20 | $1.18 | $1.18 | $1.18 | 589,700 |
| 2025-02-28 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 2,301,110 |
| 2025-02-27 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 367,600 |
| 2025-02-26 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,698,900 |
| 2025-02-25 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 2,044,100 |
| 2025-02-24 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,825,700 |
| 2025-02-20 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 961,600 |
| 2025-02-19 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 861,100 |
| 2025-02-18 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 782,800 |
| 2025-02-17 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,413,600 |
| 2025-02-14 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 1,117,900 |
| 2025-02-13 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,385,000 |
| 2025-02-12 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 896,700 |
| 2025-02-11 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 652,610 |
| 2025-02-10 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 753,400 |
| 2025-02-07 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 1,796,500 |
| 2025-02-06 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 1,786,400 |
| 2025-02-05 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 188,100 |
| 2025-01-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 352,100 |
| 2025-01-24 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 345,310 |
| 2025-01-23 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 845,400 |
| 2025-01-22 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 201,000 |
| 2025-01-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 106,500 |
| 2025-01-20 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 290,500 |
| 2025-01-17 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 376,600 |
| 2025-01-16 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 462,900 |
| 2025-01-15 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 768,500 |
| 2025-01-14 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 674,900 |
| 2025-01-13 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 264,400 |
| 2025-01-09 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 259,900 |
| 2025-01-08 | $1.13 | $1.13 | $1.11 | $1.13 | $1.13 | 1,550,100 |
| 2025-01-07 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 719,800 |
| 2025-01-06 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 587,000 |
| 2025-01-03 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 512,900 |
| 2025-01-02 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 470,500 |
| 2024-12-31 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 296,200 |
| 2024-12-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 219,200 |
| 2024-12-27 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 303,300 |
| 2024-12-26 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,003,540 |
| 2024-12-25 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 671,100 |
| 2024-12-24 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 403,100 |
| 2024-12-23 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 669,200 |
| 2024-12-20 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 779,500 |
| 2024-12-19 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,584,800 |
| 2024-12-18 | $1.28 | $1.28 | $1.18 | $1.18 | $1.18 | 607,400 |
| 2024-12-17 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,067,900 |
| 2024-12-16 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 489,800 |
| 2024-12-13 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 575,900 |
| 2024-12-12 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 513,800 |
| 2024-12-11 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 439,500 |
| 2024-12-10 | $1.29 | $1.29 | $1.21 | $1.21 | $1.21 | 797,990 |
| 2024-12-09 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 219,500 |
| 2024-12-06 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 725,400 |
| 2024-12-05 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 181,100 |
| 2024-12-04 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 425,200 |
| 2024-12-03 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 601,110 |
| 2024-12-02 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,950,300 |
| 2024-11-29 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 2,394,600 |
| 2024-11-28 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 702,100 |
| 2024-11-27 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 1,025,500 |
| 2024-11-26 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 1,373,500 |
| 2024-11-25 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 3,517,100 |
| 2024-11-22 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 1,415,100 |
| 2024-11-21 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,622,400 |
| 2024-11-20 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 955,700 |
| 2024-11-19 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 1,967,300 |
| 2024-11-18 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 2,097,100 |
| 2024-11-15 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 2,217,600 |
| 2024-11-14 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 2,518,700 |
| 2024-11-13 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 2,037,400 |
| 2024-11-12 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 1,852,600 |
| 2024-11-11 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 1,715,000 |
| 2024-11-08 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 2,163,910 |
| 2024-11-07 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 2,254,900 |
| 2024-11-06 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 2,126,000 |
| 2024-11-05 | $1.20 | $1.24 | $1.19 | $1.23 | $1.23 | 2,711,600 |
| 2024-11-04 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 937,500 |
| 2024-11-01 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 1,280,800 |
| 2024-10-31 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 1,636,900 |
| 2024-10-30 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 1,202,100 |
| 2024-10-29 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 1,203,500 |
| 2024-10-28 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 990,900 |
| 2024-10-25 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 2,121,700 |
| 2024-10-24 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 170,500 |
| 2024-10-23 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 1,935,300 |
| 2024-10-22 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 552,400 |
| 2024-10-21 | $1.20 | $1.30 | $1.18 | $1.19 | $1.19 | 1,111,400 |
| 2024-10-18 | $1.13 | $1.21 | $1.13 | $1.20 | $1.20 | 2,413,810 |
| 2024-10-17 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 46,300 |
| 2024-10-16 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 999,800 |
| 2024-10-15 | $1.20 | $1.23 | $1.17 | $1.17 | $1.17 | 119,200 |
| 2024-10-14 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 693,900 |
| 2024-10-11 | $1.14 | $1.20 | $1.14 | $1.17 | $1.17 | 1,065,700 |
| 2024-10-10 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 1,562,510 |
| 2024-10-09 | $1.35 | $1.48 | $1.22 | $1.22 | $1.22 | 3,579,710 |
| 2024-10-08 | $1.30 | $1.35 | $1.28 | $1.35 | $1.35 | 2,038,120 |
| 2024-09-30 | $1.13 | $1.24 | $1.13 | $1.23 | $1.23 | 3,497,410 |
| 2024-09-27 | $1.12 | $1.15 | $1.06 | $1.13 | $1.13 | 561,600 |
| 2024-09-26 | $1.03 | $1.04 | $0.99 | $1.04 | $1.04 | 2,551,500 |
| 2024-09-25 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 1,880,500 |
| 2024-09-24 | $0.95 | $0.98 | $0.94 | $0.98 | $0.98 | 2,941,900 |
| 2024-09-23 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 184,800 |
| 2024-09-20 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 1,359,300 |
| 2024-09-19 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 457,700 |
| 2024-09-18 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 417,800 |
| 2024-09-13 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 412,100 |
| 2024-09-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 300,000 |
| 2024-09-11 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 644,400 |
| 2024-09-10 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 519,100 |
| 2024-09-09 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 110,500 |
| 2024-09-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 242,900 |
| 2024-09-05 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 19,700 |
| 2024-09-04 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 531,900 |
| 2024-09-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 484,300 |
| 2024-09-02 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 972,600 |
| 2024-08-30 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 1,541,200 |
| 2024-08-29 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 666,100 |
| 2024-08-28 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 184,600 |
| 2024-08-27 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 9,200 |
| 2024-08-26 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 175,300 |
| 2024-08-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 20,100 |
| 2024-08-22 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 392,600 |
| 2024-08-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 356,100 |
| 2024-08-20 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 311,600 |
| 2024-08-19 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,013,600 |
| 2024-08-16 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 837,200 |
| 2024-08-15 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 126,700 |
| 2024-08-14 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 466,700 |
| 2024-08-13 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 248,600 |
| 2024-08-12 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 31,700 |
| 2024-08-09 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 503,100 |
| 2024-08-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 479,000 |
| 2024-08-07 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 172,100 |
| 2024-08-06 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 359,700 |
| 2024-08-05 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 2,562,300 |
| 2024-08-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 226,400 |
| 2024-08-01 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 421,200 |
| 2024-07-31 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 1,271,700 |
| 2024-07-30 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 415,900 |
| 2024-07-29 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 524,500 |
| 2024-07-26 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 836,400 |
| 2024-07-25 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,125,200 |
| 2024-07-24 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 1,138,100 |
| 2024-07-23 | $1.06 | $1.06 | $1.00 | $1.00 | $1.00 | 780,800 |
| 2024-07-22 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 573,400 |
| 2024-07-19 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 408,800 |
| 2024-07-18 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 251,100 |
| 2024-07-17 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 298,800 |
| 2024-07-16 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 172,200 |
| 2024-07-15 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 174,300 |
| 2024-07-12 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 376,200 |
| 2024-07-11 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 247,100 |
| 2024-07-10 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 380,400 |
| 2024-07-09 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 506,200 |
| 2024-07-08 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 347,200 |
| 2024-07-05 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 477,100 |
| 2024-07-04 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 365,500 |
| 2024-07-03 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 153,700 |
| 2024-07-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 567,800 |
| 2024-07-01 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 727,000 |
| 2024-06-28 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 3,190,200 |
| 2024-06-27 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,118,700 |
| 2024-06-26 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,200,500 |
| 2024-06-25 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 669,600 |
| 2024-06-24 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 530,700 |
| 2024-06-21 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 333,900 |
| 2024-06-20 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 656,300 |
| 2024-06-19 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 189,300 |
| 2024-06-18 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 230,400 |
| 2024-06-17 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 309,800 |
| 2024-06-14 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 605,500 |
| 2024-06-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 95,300 |
| 2024-06-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 536,100 |
| 2024-06-11 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,707,700 |
| 2024-06-07 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 393,400 |
| 2024-06-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 128,300 |
| 2024-06-05 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 347,900 |
| 2024-06-04 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 969,200 |
| 2024-06-03 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 694,600 |
| 2024-05-31 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 226,900 |
| 2024-05-30 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 518,300 |
| 2024-05-29 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,039,100 |
| 2024-05-28 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 674,400 |
| 2024-05-27 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,545,800 |
| 2024-05-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,013,700 |
| 2024-05-23 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 800,700 |
| 2024-05-22 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,100 |
| 2024-05-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 701,100 |
| 2024-05-20 | $1.18 | $1.18 | $1.08 | $1.09 | $1.09 | 556,600 |
| 2024-05-17 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,250,200 |
| 2024-05-16 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,583,710 |
| 2024-05-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 865,600 |
| 2024-05-14 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 1,074,700 |
| 2024-05-13 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 992,200 |
| 2024-05-10 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 816,600 |
| 2024-05-09 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 823,600 |
| 2024-05-08 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 679,600 |
| 2024-05-07 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,091,000 |
| 2024-05-06 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,138,250 |
| 2024-04-30 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 720,900 |
| 2024-04-29 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 1,395,400 |
| 2024-04-26 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 1,267,800 |
| 2024-04-25 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 1,202,600 |
| 2024-04-24 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 688,000 |
| 2024-04-23 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,021,700 |
| 2024-04-22 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 658,700 |
| 2024-04-19 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 675,900 |
| 2024-04-18 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 1,147,800 |
| 2024-04-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 893,900 |
| 2024-04-16 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,028,800 |
| 2024-04-15 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 1,702,600 |
| 2024-04-12 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 904,300 |
| 2024-04-11 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,057,310 |
| 2024-04-10 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 472,500 |
| 2024-04-09 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 583,400 |
| 2024-04-08 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 809,400 |
| 2024-04-03 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 834,900 |
| 2024-04-02 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,165,800 |
| 2024-04-01 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 1,576,100 |
| 2024-03-29 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 509,100 |
| 2024-03-28 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 1,532,100 |
| 2024-03-27 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 1,418,200 |
| 2024-03-26 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 1,780,600 |
| 2024-03-25 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 1,445,600 |
| 2024-03-22 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,739,700 |
| 2024-03-21 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,152,600 |
| 2024-03-20 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 1,301,400 |
| 2024-03-19 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 925,230 |
| 2024-03-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,999,600 |
| 2024-03-15 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 695,600 |
| 2024-03-14 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 851,500 |
| 2024-03-13 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 897,400 |
| 2024-03-12 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,898,600 |
| 2024-03-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 1,799,700 |
| 2024-03-08 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 1,269,810 |
| 2024-03-07 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,137,100 |
| 2024-03-06 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 1,661,000 |
| 2024-03-05 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 1,235,200 |
| 2024-03-04 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 1,263,200 |
| 2024-03-01 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 1,981,600 |
| 2024-02-29 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 895,500 |
| 2024-02-28 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 1,159,800 |
| 2024-02-27 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 1,095,800 |
| 2024-02-26 | $1.10 | $1.10 | $1.00 | $1.01 | $1.01 | 991,700 |
| 2024-02-23 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 1,084,200 |
| 2024-02-22 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 964,700 |
| 2024-02-21 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 814,600 |
| 2024-02-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 649,200 |
| 2024-02-19 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 766,300 |
| 2024-02-08 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,182,000 |
| 2024-02-07 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 887,300 |
| 2024-02-06 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 1,814,700 |
| 2024-02-05 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 2,770,500 |
| 2024-02-02 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 2,094,500 |
| 2024-02-01 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 1,546,500 |
| 2024-01-31 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 365,600 |
| 2024-01-30 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 557,700 |
| 2024-01-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 203,700 |
| 2024-01-26 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 719,900 |
| 2024-01-25 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 1,102,500 |
| 2024-01-24 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 2,382,400 |
| 2024-01-23 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,928,300 |
| 2024-01-22 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 1,796,800 |
| 2024-01-19 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,721,600 |
| 2024-01-18 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 1,486,600 |
| 2024-01-17 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 2,753,880 |
| 2024-01-16 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,878,800 |
| 2024-01-15 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,677,200 |
| 2024-01-12 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 3,625,600 |
| 2024-01-11 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 2,064,300 |
| 2024-01-10 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 2,756,100 |
| 2024-01-09 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 2,219,100 |
| 2024-01-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 3,783,800 |
| 2024-01-05 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 3,625,200 |
| 2024-01-04 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 3,818,150 |
| 2024-01-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,024,500 |
| 2024-01-02 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 2,401,900 |
| 2024-01-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-12-29 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 3,940,700 |
| 2023-12-28 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 2,427,500 |
| 2023-12-27 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,083,900 |
| 2023-12-26 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,109,100 |
| 2023-12-25 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 548,700 |
| 2023-12-22 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,334,200 |
| 2023-12-21 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 2,258,400 |
| 2023-12-20 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,612,100 |
| 2023-12-19 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 1,752,400 |
| 2023-12-18 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 649,200 |
| 2023-12-15 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,087,700 |
| 2023-12-14 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 1,310,000 |
| 2023-12-13 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,717,900 |
| 2023-12-12 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 821,200 |
| 2023-12-11 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 792,400 |
| 2023-12-08 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 261,600 |
| 2023-12-07 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 1,634,800 |
| 2023-12-06 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 939,700 |
| 2023-12-05 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 553,900 |
| 2023-12-04 | $1.03 | $1.08 | $1.03 | $1.06 | $1.06 | 660,700 |
| 2023-12-01 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 905,900 |
| 2023-11-30 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 792,800 |
| 2023-11-29 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 427,800 |
| 2023-11-28 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 385,000 |
| 2023-11-27 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,236,600 |
| 2023-11-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 654,700 |
| 2023-11-23 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 441,400 |
| 2023-11-22 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 107,100 |
| 2023-11-21 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 244,100 |
| 2023-11-20 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,448,810 |
| 2023-11-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 527,700 |
| 2023-11-16 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 895,200 |
| 2023-11-15 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 817,000 |
| 2023-11-14 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 430,800 |
| 2023-11-13 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 62,500 |
| 2023-11-10 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 75,800 |
| 2023-11-09 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 521,200 |
| 2023-11-08 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 272,300 |
| 2023-11-07 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 750,000 |
| 2023-11-06 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 1,215,800 |
| 2023-11-03 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,063,000 |
| 2023-11-02 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 109,700 |
| 2023-11-01 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 416,500 |
| 2023-10-31 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 324,300 |
| 2023-10-30 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 257,000 |
| 2023-10-27 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 467,900 |
| 2023-10-26 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 107,500 |
| 2023-10-25 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 306,400 |
| 2023-10-24 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 812,600 |
| 2023-10-23 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 325,700 |
| 2023-10-20 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 453,710 |
| 2023-10-19 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 772,220 |
| 2023-10-18 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 405,900 |
| 2023-10-17 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 219,100 |
| 2023-10-16 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 132,600 |
| 2023-10-13 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 233,010 |
| 2023-10-12 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 348,430 |
| 2023-10-11 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 418,900 |
| 2023-10-10 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 339,600 |
| 2023-10-09 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 620,300 |
| 2023-09-28 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 20,200 |
| 2023-09-27 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 348,200 |
| 2023-09-26 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 105,000 |
| 2023-09-25 | $1.15 | $1.20 | $1.14 | $1.14 | $1.14 | 309,500 |
| 2023-09-22 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 463,200 |
| 2023-09-21 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 353,100 |
| 2023-09-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 318,000 |
| 2023-09-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 331,900 |
| 2023-09-18 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 212,000 |
| 2023-09-15 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 218,810 |
| 2023-09-14 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 489,100 |
| 2023-09-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 205,600 |
| 2023-09-12 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 412,600 |
| 2023-09-11 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 713,500 |
| 2023-09-08 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 404,600 |
| 2023-09-07 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 228,900 |
| 2023-09-06 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 141,700 |
| 2023-09-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 201,500 |
| 2023-09-04 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 134,800 |
| 2023-09-01 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 43,800 |
| 2023-08-31 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 317,800 |
| 2023-08-30 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 272,400 |
| 2023-08-29 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 437,400 |
| 2023-08-28 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 1,074,400 |
| 2023-08-25 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 798,300 |
| 2023-08-24 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 685,800 |
| 2023-08-23 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 418,200 |
| 2023-08-22 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 717,200 |
| 2023-08-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 582,300 |
| 2023-08-18 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 493,900 |
| 2023-08-17 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 238,700 |
| 2023-08-16 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 825,200 |
| 2023-08-15 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 181,100 |
| 2023-08-14 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 672,240 |
| 2023-08-11 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 1,465,500 |
| 2023-08-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,437,700 |
| 2023-08-09 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 43,600 |
| 2023-08-08 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 220,300 |
| 2023-08-07 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 322,000 |
| 2023-08-04 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 477,300 |
| 2023-08-03 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 443,000 |
| 2023-08-02 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 631,900 |
| 2023-08-01 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 860,500 |
| 2023-07-31 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 471,300 |
| 2023-07-28 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 1,195,900 |
| 2023-07-27 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 419,200 |
| 2023-07-26 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 419,200 |
| 2023-07-25 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,623,000 |
| 2023-07-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,549,620 |
| 2023-07-21 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 3,000,110 |
| 2023-07-20 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 2,992,600 |
| 2023-07-19 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,182,570 |
| 2023-07-18 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 807,200 |
| 2023-07-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 964,000 |
| 2023-07-14 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 661,600 |
| 2023-07-13 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,094,600 |
| 2023-07-12 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 904,300 |
| 2023-07-11 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,232,000 |
| 2023-07-10 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 652,900 |
| 2023-07-07 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 444,700 |
| 2023-07-06 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 503,700 |
| 2023-07-05 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 974,000 |
| 2023-07-04 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 420,000 |
| 2023-07-03 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 507,300 |
| 2023-06-30 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 717,700 |
| 2023-06-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 518,200 |
| 2023-06-28 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 593,100 |
| 2023-06-27 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,158,300 |
| 2023-06-26 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 816,100 |
| 2023-06-21 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 975,200 |
| 2023-06-20 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 710,900 |
| 2023-06-19 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 642,700 |
| 2023-06-16 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 609,800 |
| 2023-06-15 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 1,064,100 |
| 2023-06-14 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 770,700 |
| 2023-06-13 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 792,800 |
| 2023-06-12 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 1,179,700 |
| 2023-06-09 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 1,022,700 |
| 2023-06-08 | $1.17 | $1.23 | $1.17 | $1.19 | $1.19 | 211,200 |
| 2023-06-07 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 570,700 |
| 2023-06-06 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 581,600 |
| 2023-06-05 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 453,800 |
| 2023-06-02 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,544,100 |
| 2023-06-01 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 2,387,400 |
| 2023-05-31 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 677,000 |
| 2023-05-30 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 2,621,000 |
| 2023-05-29 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 1,602,100 |
| 2023-05-26 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 893,900 |
| 2023-05-25 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 738,300 |
| 2023-05-24 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 769,010 |
| 2023-05-23 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 546,000 |
| 2023-05-22 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 502,600 |
| 2023-05-19 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 2,261,500 |
| 2023-05-18 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 2,711,900 |
| 2023-05-17 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 2,144,600 |
| 2023-05-16 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 233,400 |
| 2023-05-15 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 3,356,900 |
| 2023-05-12 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 335,300 |
| 2023-05-11 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 242,300 |
| 2023-05-10 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 97,400 |
| 2023-05-09 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 368,100 |
| 2023-05-08 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 309,900 |
| 2023-05-05 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 70,800 |
| 2023-05-04 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 162,000 |
| 2023-05-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2023-05-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2023-04-28 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 723,700 |
| 2023-04-27 | $1.28 | $1.28 | $1.24 | $1.25 | $1.25 | 291,010 |
| 2023-04-26 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 703,800 |
| 2023-04-25 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 1,467,100 |
| 2023-04-24 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 1,178,800 |
| 2023-04-21 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 1,111,600 |
| 2023-04-20 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 383,800 |
| 2023-04-19 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 429,300 |
| 2023-04-18 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 811,100 |
| 2023-04-17 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 139,600 |
| 2023-04-14 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 551,100 |
| 2023-04-13 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 205,700 |
| 2023-04-12 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 210,300 |
| 2023-04-11 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 635,300 |
| 2023-04-10 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 832,500 |
| 2023-04-07 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 273,300 |
| 2023-04-06 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 32,810 |
| 2023-04-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2023-04-04 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 1,288,700 |
| 2023-04-03 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 709,100 |
| 2023-03-31 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 750,810 |
| 2023-03-30 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 1,148,300 |
| 2023-03-29 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 817,200 |
| 2023-03-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 400 |
| 2023-03-27 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 1,900,300 |
| 2023-03-24 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 377,500 |
| 2023-03-23 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 420,300 |
| 2023-03-22 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 319,000 |
| 2023-03-21 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 207,200 |
| 2023-03-20 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 686,110 |
| 2023-03-17 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 917,900 |
| 2023-03-16 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 723,700 |
| 2023-03-15 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 760,000 |
| 2023-03-14 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,157,800 |
| 2023-03-13 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 660,000 |
| 2023-03-10 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 818,300 |
| 2023-03-09 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 601,000 |
| 2023-03-08 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 577,400 |
| 2023-03-07 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 1,095,800 |
| 2023-03-06 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 1,004,010 |
| 2023-03-03 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 723,100 |
| 2023-03-02 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 755,300 |
| 2023-03-01 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 1,017,800 |
| 2023-02-28 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 186,000 |
| 2023-02-27 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 2,012,300 |
| 2023-02-24 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 512,400 |
| 2023-02-23 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 684,700 |
| 2023-02-22 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 305,200 |
| 2023-02-21 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 941,400 |
| 2023-02-20 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 1,826,700 |
| 2023-02-17 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 1,426,200 |
| 2023-02-16 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 1,728,000 |
| 2023-02-15 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 411,400 |
| 2023-02-14 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 1,373,400 |
| 2023-02-13 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 704,000 |
| 2023-02-10 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 1,729,400 |
| 2023-02-09 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 1,378,500 |
| 2023-02-08 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 515,100 |
| 2023-02-07 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 984,000 |
| 2023-02-06 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 1,047,800 |
| 2023-02-03 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 170,600 |
| 2023-02-02 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 734,100 |
| 2023-02-01 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 692,400 |
| 2023-01-31 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 826,700 |
| 2023-01-30 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 469,000 |
| 2023-01-20 | $1.37 | $1.40 | $1.37 | $1.37 | $1.37 | 2,584,700 |
| 2023-01-19 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 18,700 |
| 2023-01-18 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 13,200 |
| 2023-01-17 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 172,200 |
| 2023-01-16 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 672,000 |
| 2023-01-13 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 374,000 |
| 2023-01-12 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 2,821,500 |
| 2023-01-11 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 111,000 |
| 2023-01-10 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 454,200 |
| 2023-01-09 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 492,700 |
| 2023-01-06 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 640,300 |
| 2023-01-05 | $1.26 | $1.30 | $1.26 | $1.29 | $1.29 | 1,865,300 |
| 2023-01-04 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 1,139,400 |
| 2023-01-03 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 1,200,800 |
| 2023-01-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-12-30 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 319,900 |
| 2022-12-29 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 365,100 |
| 2022-12-28 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 513,200 |
| 2022-12-27 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 477,500 |
| 2022-12-26 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 488,600 |
| 2022-12-23 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 789,500 |
| 2022-12-22 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 838,500 |
| 2022-12-21 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 415,800 |
| 2022-12-20 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 921,800 |
| 2022-12-19 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 1,572,100 |
| 2022-12-16 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,062,700 |
| 2022-12-15 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 459,000 |
| 2022-12-14 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 691,800 |
| 2022-12-13 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 832,800 |
| 2022-12-12 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 726,600 |
| 2022-12-09 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 418,000 |
| 2022-12-08 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 556,100 |
| 2022-12-07 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 969,500 |
| 2022-12-06 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 900,100 |
| 2022-12-05 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 565,400 |
| 2022-12-01 | $1.25 | $1.27 | $1.25 | $1.25 | $1.25 | 590,000 |
| 2022-11-30 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 734,500 |
| 2022-11-29 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 2,402,600 |
| 2022-11-28 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 937,300 |
| 2022-11-25 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 628,500 |
| 2022-11-24 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 1,835,000 |
| 2022-11-23 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 1,286,600 |
| 2022-11-22 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 1,384,600 |
| 2022-11-21 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,250,500 |
| 2022-11-18 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 918,100 |
| 2022-11-17 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 563,100 |
| 2022-11-16 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 725,700 |
| 2022-11-15 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 1,449,410 |
| 2022-11-14 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 1,645,000 |
| 2022-11-11 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 2,302,700 |
| 2022-11-10 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 755,500 |
| 2022-11-09 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 1,533,300 |
| 2022-11-08 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 1,009,900 |
| 2022-11-07 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,550,200 |
| 2022-11-04 | $1.21 | $1.25 | $1.20 | $1.24 | $1.24 | 3,879,000 |
| 2022-11-03 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 531,900 |
| 2022-11-02 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 1,239,600 |
| 2022-11-01 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 2,122,700 |
| 2022-10-31 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,336,600 |
| 2022-10-28 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 1,392,300 |
| 2022-10-27 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 910,000 |
| 2022-10-26 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 1,870,400 |
| 2022-10-25 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 1,650,600 |
| 2022-10-24 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 2,460,600 |
| 2022-10-21 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 1,126,800 |
| 2022-10-20 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 7,532,700 |
| 2022-10-19 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 459,100 |
| 2022-10-18 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 1,723,810 |
| 2022-10-17 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 1,881,300 |
| 2022-10-14 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 4,907,300 |
| 2022-10-13 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 3,063,400 |
| 2022-10-12 | $1.21 | $1.24 | $1.19 | $1.24 | $1.24 | 4,145,600 |
| 2022-10-11 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 1,680,300 |
| 2022-10-10 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 2,562,400 |
| 2022-09-30 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 2,163,900 |
| 2022-09-29 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 1,124,700 |
| 2022-09-28 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 1,365,500 |
| 2022-09-27 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 5,288,000 |
| 2022-09-26 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,815,200 |
| 2022-09-23 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 4,675,800 |
| 2022-09-22 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 866,800 |
| 2022-09-21 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 518,900 |
| 2022-09-20 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 388,800 |
| 2022-09-19 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 1,513,100 |
| 2022-09-16 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 1,281,300 |
| 2022-09-15 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 1,300,600 |
| 2022-09-14 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 495,300 |
| 2022-09-13 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 2,799,500 |
| 2022-09-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-09-09 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 467,900 |
| 2022-09-08 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 850,200 |
| 2022-09-07 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 1,383,700 |
| 2022-09-06 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 1,263,500 |
| 2022-09-05 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 616,700 |
| 2022-09-02 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 823,400 |
| 2022-09-01 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,489,500 |
| 2022-08-31 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 1,226,700 |
| 2022-08-30 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 655,700 |
| 2022-08-29 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 489,200 |
| 2022-08-26 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 68,200 |
| 2022-08-25 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 307,600 |
| 2022-08-24 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 1,782,800 |
| 2022-08-23 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 209,300 |
| 2022-08-22 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 912,300 |
| 2022-08-19 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 1,827,900 |
| 2022-08-18 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 1,692,700 |
| 2022-08-17 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 747,600 |
| 2022-08-16 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 106,300 |
| 2022-08-15 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 1,732,700 |
| 2022-08-12 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 4,613,700 |
| 2022-08-11 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 4,289,100 |
| 2022-08-10 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 354,800 |
| 2022-08-09 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 2,090,260 |
| 2022-08-08 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 683,700 |
| 2022-08-05 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 6,139,100 |
| 2022-08-04 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 740,100 |
| 2022-08-03 | $1.38 | $1.40 | $1.36 | $1.36 | $1.36 | 3,496,010 |
| 2022-08-02 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 4,905,410 |
| 2022-08-01 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 2,227,200 |
| 2022-07-29 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 1,346,300 |
| 2022-07-28 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 2,736,200 |
| 2022-07-27 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 490,800 |
| 2022-07-26 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 1,419,100 |
| 2022-07-25 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 302,700 |
| 2022-07-22 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 557,200 |
| 2022-07-21 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 1,906,300 |
| 2022-07-20 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 660,900 |
| 2022-07-19 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 2,417,620 |
| 2022-07-18 | $1.43 | $1.44 | $1.42 | $1.44 | $1.44 | 956,400 |
| 2022-07-15 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 160,000 |
| 2022-07-14 | $1.44 | $1.47 | $1.44 | $1.46 | $1.46 | 755,300 |
| 2022-07-13 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 2,109,400 |
| 2022-07-12 | $1.46 | $1.46 | $1.43 | $1.44 | $1.44 | 1,435,700 |
| 2022-07-11 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 1,639,800 |
| 2022-07-08 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 900,200 |
| 2022-07-07 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 1,520,200 |
| 2022-07-06 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 2,835,210 |
| 2022-07-05 | $1.51 | $1.51 | $1.48 | $1.49 | $1.49 | 2,839,600 |
| 2022-07-04 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 2,591,900 |
| 2022-07-01 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 2,276,900 |
| 2022-06-30 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 586,600 |
| 2022-06-29 | $1.49 | $1.50 | $1.46 | $1.46 | $1.46 | 2,404,900 |
| 2022-06-28 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 1,330,000 |
| 2022-06-27 | $1.46 | $1.49 | $1.46 | $1.48 | $1.48 | 413,800 |
| 2022-06-24 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 3,021,500 |
| 2022-06-23 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 2,221,700 |
| 2022-06-22 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 2,515,600 |
| 2022-06-21 | $1.43 | $1.44 | $1.42 | $1.42 | $1.42 | 2,908,700 |
| 2022-06-20 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 4,615,100 |
| 2022-06-17 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 6,863,180 |
| 2022-06-16 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 6,333,400 |
| 2022-06-15 | $1.38 | $1.41 | $1.37 | $1.40 | $1.40 | 4,960,100 |
| 2022-06-14 | $1.36 | $1.37 | $1.34 | $1.37 | $1.37 | 3,308,400 |
| 2022-06-13 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 1,632,500 |
| 2022-06-10 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 851,600 |
| 2022-06-09 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 1,570,400 |
| 2022-06-08 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 2,789,400 |
| 2022-06-07 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 208,010 |
| 2022-06-06 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 4,175,900 |
| 2022-06-02 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 1,837,200 |
| 2022-06-01 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 1,157,500 |
| 2022-05-31 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 3,328,610 |
| 2022-05-30 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 2,321,300 |
| 2022-05-27 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 1,755,700 |
| 2022-05-26 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 2,632,100 |
| 2022-05-25 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 659,400 |
| 2022-05-24 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 352,900 |
| 2022-05-23 | $1.34 | $1.34 | $1.29 | $1.31 | $1.31 | 2,531,700 |
| 2022-05-20 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 2,032,700 |
| 2022-05-19 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 968,000 |
| 2022-05-18 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,733,600 |
| 2022-05-17 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 2,911,600 |
| 2022-05-16 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 2,005,700 |
| 2022-05-13 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,345,200 |
| 2022-05-12 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 2,639,900 |
| 2022-05-11 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 2,732,900 |
| 2022-05-10 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 3,530,700 |
| 2022-05-09 | $1.22 | $1.25 | $1.22 | $1.24 | $1.24 | 1,918,900 |
| 2022-05-06 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,594,800 |
| 2022-05-05 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 2,485,500 |
| 2022-05-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-05-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-04-29 | $1.25 | $1.29 | $1.24 | $1.28 | $1.28 | 4,481,700 |
| 2022-04-28 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 6,186,420 |
| 2022-04-27 | $1.20 | $1.24 | $1.19 | $1.24 | $1.24 | 5,169,800 |
| 2022-04-26 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 1,586,410 |
| 2022-04-25 | $1.25 | $1.26 | $1.21 | $1.21 | $1.21 | 3,633,900 |
| 2022-04-22 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 3,442,800 |
| 2022-04-21 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 3,469,700 |
| 2022-04-20 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 177,500 |
| 2022-04-19 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 865,810 |
| 2022-04-18 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 1,012,410 |
| 2022-04-15 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 1,152,400 |
| 2022-04-14 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 930,500 |
| 2022-04-13 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 489,230 |
| 2022-04-12 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 1,955,800 |
| 2022-04-11 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 564,740 |
| 2022-04-08 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 405,800 |
| 2022-04-07 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 453,000 |
| 2022-04-06 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 354,000 |
| 2022-04-05 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-04-04 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-04-01 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 306,500 |
| 2022-03-31 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 30,900 |
| 2022-03-30 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 394,300 |
| 2022-03-29 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 122,800 |
| 2022-03-28 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 1,669,700 |
| 2022-03-25 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 264,400 |
| 2022-03-24 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 188,200 |
| 2022-03-23 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 353,600 |
| 2022-03-22 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 502,300 |
| 2022-03-21 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 228,560 |
| 2022-03-18 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 183,100 |
| 2022-03-17 | $1.36 | $1.41 | $1.36 | $1.39 | $1.39 | 1,639,400 |
| 2022-03-16 | $1.31 | $1.35 | $1.28 | $1.35 | $1.35 | 3,169,980 |
| 2022-03-15 | $1.31 | $1.35 | $1.30 | $1.30 | $1.30 | 2,515,500 |
| 2022-03-14 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 1,863,500 |
| 2022-03-11 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 1,511,400 |
| 2022-03-10 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 1,195,120 |
| 2022-03-09 | $1.37 | $1.38 | $1.31 | $1.36 | $1.36 | 2,109,320 |
| 2022-03-08 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 414,100 |
| 2022-03-07 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 1,380,720 |
| 2022-03-04 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 131,800 |
| 2022-03-03 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 738,700 |
| 2022-03-02 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 366,800 |
| 2022-03-01 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 598,100 |
| 2022-02-28 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 1,071,700 |
| 2022-02-25 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 773,000 |
| 2022-02-24 | $1.51 | $1.51 | $1.47 | $1.49 | $1.49 | 1,843,600 |
| 2022-02-23 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 825,740 |
| 2022-02-22 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 1,757,110 |
| 2022-02-21 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 1,367,200 |
| 2022-02-18 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 164,600 |
| 2022-02-17 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 1,633,100 |
| 2022-02-16 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 2,680,300 |
| 2022-02-15 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 1,102,200 |
| 2022-02-14 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 1,729,910 |
| 2022-02-11 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 663,900 |
| 2022-02-10 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 126,700 |
| 2022-02-09 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 836,400 |
| 2022-02-08 | $1.53 | $1.53 | $1.49 | $1.52 | $1.52 | 2,779,600 |
| 2022-02-07 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 1,336,010 |
| 2022-02-04 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2022-02-03 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2022-02-02 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2022-02-01 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2022-01-28 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 1,200,520 |
| 2022-01-27 | $1.57 | $1.58 | $1.54 | $1.54 | $1.54 | 1,213,900 |
| 2022-01-26 | $1.58 | $1.58 | $1.55 | $1.58 | $1.58 | 2,399,700 |
| 2022-01-25 | $1.59 | $1.60 | $1.57 | $1.57 | $1.57 | 1,588,300 |
| 2022-01-24 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 1,424,000 |
| 2022-01-21 | $1.61 | $1.61 | $1.59 | $1.59 | $1.59 | 1,973,100 |
| 2022-01-20 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 1,637,810 |
| 2022-01-19 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 587,500 |
| 2022-01-18 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 1,471,200 |
| 2022-01-17 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 1,884,210 |
| 2022-01-14 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 2,516,200 |
| 2022-01-13 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 2,704,400 |
| 2022-01-12 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 1,953,700 |
| 2022-01-11 | $1.63 | $1.63 | $1.61 | $1.61 | $1.61 | 2,094,300 |
| 2022-01-10 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 1,206,680 |
| 2022-01-07 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 888,000 |
| 2022-01-06 | $1.65 | $1.65 | $1.62 | $1.63 | $1.63 | 842,700 |
| 2022-01-05 | $1.67 | $1.67 | $1.64 | $1.65 | $1.65 | 929,710 |
| 2022-01-04 | $1.68 | $1.68 | $1.66 | $1.67 | $1.67 | 1,129,400 |
| 2022-01-03 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| 2021-12-31 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 656,800 |
| 2021-12-30 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 1,276,500 |
| 2021-12-29 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 852,900 |
| 2021-12-28 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 831,400 |
| 2021-12-27 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 1,193,100 |
| 2021-12-24 | $1.69 | $1.69 | $1.67 | $1.67 | $1.67 | 1,139,900 |
| 2021-12-23 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 852,500 |
| 2021-12-22 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 1,105,500 |
| 2021-12-21 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 1,708,800 |
| 2021-12-20 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 300,300 |
| 2021-12-17 | $1.72 | $1.72 | $1.69 | $1.69 | $1.69 | 455,900 |
| 2021-12-16 | $1.71 | $1.72 | $1.70 | $1.72 | $1.72 | 371,900 |
| 2021-12-15 | $1.73 | $1.73 | $1.71 | $1.71 | $1.71 | 257,300 |
| 2021-12-14 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 384,100 |
| 2021-12-13 | $1.74 | $1.75 | $1.74 | $1.74 | $1.74 | 926,050 |
| 2021-12-10 | $1.72 | $1.73 | $1.72 | $1.72 | $1.72 | 527,500 |
| 2021-12-09 | $1.70 | $1.74 | $1.70 | $1.73 | $1.73 | 814,400 |
| 2021-12-08 | $1.68 | $1.70 | $1.68 | $1.70 | $1.70 | 882,800 |
| 2021-12-07 | $1.69 | $1.69 | $1.66 | $1.67 | $1.67 | 768,200 |
| 2021-12-06 | $1.69 | $1.70 | $1.67 | $1.67 | $1.67 | 476,800 |
| 2021-12-03 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 1,586,210 |
| 2021-12-02 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 1,355,100 |
| 2021-12-01 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 334,240 |
| 2021-11-30 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 358,000 |
| 2021-11-29 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 864,700 |
| 2021-11-26 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 1,188,240 |
| 2021-11-25 | $1.69 | $1.69 | $1.68 | $1.68 | $1.68 | 997,700 |
| 2021-11-24 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 840,410 |
| 2021-11-23 | $1.69 | $1.70 | $1.69 | $1.69 | $1.69 | 1,785,000 |
| 2021-11-22 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 675,400 |
| 2021-11-19 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 1,956,000 |
| 2021-11-18 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 2,506,900 |
| 2021-11-17 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 1,818,500 |
| 2021-11-16 | $1.67 | $1.68 | $1.67 | $1.67 | $1.67 | 2,489,200 |
| 2021-11-15 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 2,176,700 |
| 2021-11-12 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 1,553,700 |
| 2021-11-11 | $1.66 | $1.69 | $1.66 | $1.69 | $1.69 | 1,876,300 |
| 2021-11-10 | $1.66 | $1.66 | $1.64 | $1.66 | $1.66 | 1,184,700 |
| 2021-11-09 | $1.68 | $1.68 | $1.66 | $1.67 | $1.67 | 1,236,800 |
| 2021-11-08 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 194,500 |
| 2021-11-05 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 990,800 |
| 2021-11-04 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 1,076,700 |
| 2021-11-03 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 1,109,310 |
| 2021-11-02 | $1.67 | $1.68 | $1.64 | $1.64 | $1.64 | 1,438,700 |
| 2021-11-01 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 1,197,000 |
| 2021-10-29 | $1.65 | $1.67 | $1.64 | $1.67 | $1.67 | 1,035,800 |
| 2021-10-28 | $1.70 | $1.70 | $1.64 | $1.65 | $1.65 | 1,643,200 |
| 2021-10-27 | $1.67 | $1.67 | $1.65 | $1.66 | $1.66 | 911,500 |
| 2021-10-26 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 1,108,700 |
| 2021-10-25 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 1,463,610 |
| 2021-10-22 | $1.67 | $1.69 | $1.67 | $1.68 | $1.68 | 1,739,600 |
| 2021-10-21 | $1.66 | $1.66 | $1.65 | $1.66 | $1.66 | 1,429,000 |
| 2021-10-20 | $1.67 | $1.67 | $1.66 | $1.66 | $1.66 | 1,730,300 |
| 2021-10-19 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 1,806,800 |
| 2021-10-18 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 1,749,600 |
| 2021-10-15 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 2,024,700 |
| 2021-10-14 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 1,911,000 |
| 2021-10-13 | $1.63 | $1.66 | $1.62 | $1.66 | $1.66 | 3,361,200 |
| 2021-10-12 | $1.63 | $1.64 | $1.61 | $1.62 | $1.62 | 2,626,000 |
| 2021-10-11 | $1.65 | $1.67 | $1.64 | $1.64 | $1.64 | 2,615,200 |
| 2021-10-08 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 2,492,600 |
| 2021-10-07 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2021-10-06 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2021-09-30 | $1.63 | $1.64 | $1.62 | $1.63 | $1.63 | 2,975,510 |
| 2021-09-29 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 2,998,000 |
| 2021-09-28 | $1.62 | $1.64 | $1.62 | $1.62 | $1.62 | 2,910,500 |
| 2021-09-27 | $1.63 | $1.65 | $1.62 | $1.63 | $1.63 | 3,483,500 |
| 2021-09-24 | $1.60 | $1.63 | $1.60 | $1.61 | $1.61 | 2,775,400 |
| 2021-09-23 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 2,857,900 |
| 2021-09-22 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 4,986,500 |
| 2021-09-21 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2021-09-20 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2021-09-17 | $1.60 | $1.61 | $1.59 | $1.61 | $1.61 | 4,476,200 |
| 2021-09-16 | $1.62 | $1.62 | $1.59 | $1.60 | $1.60 | 3,690,300 |
| 2021-09-15 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 3,284,700 |
| 2021-09-14 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 5,403,800 |
| 2021-09-13 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 5,045,400 |
| 2021-09-10 | $1.65 | $1.66 | $1.64 | $1.65 | $1.65 | 4,052,900 |
| 2021-09-09 | $1.65 | $1.65 | $1.63 | $1.65 | $1.65 | 2,437,500 |
| 2021-09-08 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 2,733,000 |
| 2021-09-07 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 4,031,700 |
| 2021-09-06 | $1.59 | $1.65 | $1.59 | $1.64 | $1.64 | 1,988,600 |
| 2021-09-03 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 3,650,400 |
| 2021-09-02 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 1,404,510 |
| 2021-09-01 | $1.60 | $1.63 | $1.59 | $1.62 | $1.62 | 2,278,440 |
| 2021-08-31 | $1.62 | $1.63 | $1.59 | $1.61 | $1.61 | 3,459,100 |
| 2021-08-30 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 902,700 |
| 2021-08-27 | $1.64 | $1.65 | $1.63 | $1.63 | $1.63 | 1,269,210 |
| 2021-08-26 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 2,705,500 |
| 2021-08-25 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 2,391,430 |
| 2021-08-24 | $1.65 | $1.67 | $1.65 | $1.66 | $1.66 | 642,520 |
| 2021-08-23 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 695,100 |
| 2021-08-20 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 1,941,710 |
| 2021-08-19 | $1.65 | $1.66 | $1.64 | $1.65 | $1.65 | 1,491,000 |
| 2021-08-18 | $1.64 | $1.66 | $1.63 | $1.64 | $1.64 | 2,907,100 |
| 2021-08-17 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 1,156,100 |
| 2021-08-16 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 478,500 |
| 2021-08-13 | $1.69 | $1.69 | $1.68 | $1.68 | $1.68 | 565,700 |
| 2021-08-12 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 697,600 |
| 2021-08-11 | $1.73 | $1.73 | $1.72 | $1.72 | $1.72 | 1,399,900 |
| 2021-08-10 | $1.72 | $1.73 | $1.70 | $1.73 | $1.73 | 1,033,000 |
| 2021-08-09 | $1.71 | $1.72 | $1.68 | $1.72 | $1.72 | 1,263,000 |
| 2021-08-06 | $1.71 | $1.71 | $1.70 | $1.70 | $1.70 | 1,254,200 |
| 2021-08-05 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 1,213,500 |
| 2021-08-04 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 1,394,100 |
| 2021-08-03 | $1.69 | $1.71 | $1.69 | $1.70 | $1.70 | 809,900 |
| 2021-08-02 | $1.66 | $1.71 | $1.65 | $1.71 | $1.71 | 1,594,510 |
| 2021-07-30 | $1.66 | $1.66 | $1.64 | $1.66 | $1.66 | 983,020 |
| 2021-07-29 | $1.67 | $1.68 | $1.65 | $1.67 | $1.67 | 2,011,000 |
| 2021-07-28 | $1.61 | $1.63 | $1.58 | $1.62 | $1.62 | 2,423,200 |
| 2021-07-27 | $1.69 | $1.69 | $1.61 | $1.61 | $1.61 | 2,017,100 |
| 2021-07-26 | $1.75 | $1.75 | $1.66 | $1.69 | $1.69 | 1,337,500 |
| 2021-07-23 | $1.76 | $1.76 | $1.74 | $1.75 | $1.75 | 843,400 |
| 2021-07-22 | $1.78 | $1.78 | $1.77 | $1.77 | $1.77 | 1,751,920 |
| 2021-07-21 | $1.75 | $1.78 | $1.75 | $1.77 | $1.77 | 596,020 |
| 2021-07-20 | $1.71 | $1.75 | $1.67 | $1.75 | $1.75 | 909,700 |
| 2021-07-19 | $1.74 | $1.75 | $1.73 | $1.75 | $1.75 | 1,043,500 |
| 2021-07-16 | $1.76 | $1.76 | $1.74 | $1.74 | $1.74 | 606,400 |
| 2021-07-15 | $1.75 | $1.77 | $1.74 | $1.77 | $1.77 | 422,800 |
| 2021-07-14 | $1.77 | $1.77 | $1.75 | $1.76 | $1.76 | 904,700 |
| 2021-07-13 | $1.77 | $1.77 | $1.76 | $1.77 | $1.77 | 714,900 |
| 2021-07-12 | $1.73 | $1.78 | $1.73 | $1.77 | $1.77 | 922,100 |
| 2021-07-09 | $1.73 | $1.73 | $1.70 | $1.73 | $1.73 | 763,290 |
| 2021-07-08 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 699,870 |
| 2021-07-07 | $1.70 | $1.76 | $1.70 | $1.75 | $1.75 | 926,800 |
| 2021-07-06 | $1.71 | $1.72 | $1.69 | $1.71 | $1.71 | 789,600 |
| 2021-07-05 | $1.71 | $1.73 | $1.70 | $1.71 | $1.71 | 564,400 |
| 2021-07-02 | $1.77 | $1.77 | $1.71 | $1.72 | $1.72 | 1,016,530 |
| 2021-07-01 | $1.78 | $1.78 | $1.76 | $1.77 | $1.77 | 668,400 |
| 2021-06-30 | $1.76 | $1.78 | $1.76 | $1.78 | $1.78 | 310,440 |
| 2021-06-29 | $1.78 | $1.78 | $1.76 | $1.76 | $1.76 | 362,200 |
| 2021-06-28 | $1.76 | $1.78 | $1.76 | $1.78 | $1.78 | 2,030,200 |
| 2021-06-25 | $1.73 | $1.76 | $1.73 | $1.76 | $1.76 | 1,780,920 |
| 2021-06-24 | $1.73 | $1.73 | $1.71 | $1.73 | $1.73 | 585,600 |
| 2021-06-23 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 3,305,900 |
| 2021-06-22 | $1.71 | $1.71 | $1.70 | $1.71 | $1.71 | 3,255,920 |
| 2021-06-21 | $1.70 | $1.72 | $1.69 | $1.71 | $1.71 | 4,148,100 |
| 2021-06-18 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 3,993,810 |
| 2021-06-17 | $1.68 | $1.70 | $1.68 | $1.69 | $1.69 | 4,428,610 |
| 2021-06-16 | $1.72 | $1.72 | $1.68 | $1.68 | $1.68 | 3,776,700 |
| 2021-06-15 | $1.73 | $1.73 | $1.71 | $1.72 | $1.72 | 1,853,800 |
| 2021-06-14 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
| 2021-06-11 | $1.75 | $1.75 | $1.72 | $1.73 | $1.73 | 1,668,500 |
| 2021-06-10 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 3,495,500 |
| 2021-06-09 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 4,573,700 |
| 2021-06-08 | $1.75 | $1.76 | $1.71 | $1.72 | $1.72 | 6,977,900 |
| 2021-06-07 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 4,822,600 |
| 2021-06-04 | $1.74 | $1.77 | $1.73 | $1.75 | $1.75 | 4,294,600 |
| 2021-06-03 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 3,579,300 |
| 2021-06-02 | $1.78 | $1.78 | $1.75 | $1.75 | $1.75 | 2,722,700 |
| 2021-06-01 | $1.76 | $1.77 | $1.75 | $1.77 | $1.77 | 3,674,210 |
| 2021-05-31 | $1.76 | $1.76 | $1.75 | $1.76 | $1.76 | 2,567,200 |
| 2021-05-28 | $1.75 | $1.77 | $1.75 | $1.75 | $1.75 | 2,912,400 |
| 2021-05-27 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 3,494,300 |
| 2021-05-26 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 4,066,700 |
| 2021-05-25 | $1.72 | $1.76 | $1.72 | $1.76 | $1.76 | 1,286,200 |
| 2021-05-24 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 1,788,100 |
| 2021-05-21 | $1.72 | $1.73 | $1.70 | $1.70 | $1.70 | 3,672,400 |
| 2021-05-20 | $1.71 | $1.72 | $1.71 | $1.72 | $1.72 | 2,658,810 |
| 2021-05-19 | $1.70 | $1.72 | $1.70 | $1.71 | $1.71 | 1,475,600 |
| 2021-05-18 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 2,302,400 |
| 2021-05-17 | $1.67 | $1.72 | $1.67 | $1.71 | $1.71 | 5,646,700 |
| 2021-05-14 | $1.64 | $1.68 | $1.62 | $1.67 | $1.67 | 6,033,500 |
| 2021-05-13 | $1.63 | $1.64 | $1.63 | $1.63 | $1.63 | 2,796,000 |
| 2021-05-12 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 2,558,900 |
| 2021-05-11 | $1.62 | $1.65 | $1.60 | $1.64 | $1.64 | 4,806,500 |
| 2021-05-10 | $1.63 | $1.64 | $1.62 | $1.62 | $1.62 | 1,854,300 |
| 2021-05-07 | $1.67 | $1.68 | $1.63 | $1.63 | $1.63 | 3,533,700 |
| 2021-05-06 | $1.70 | $1.70 | $1.66 | $1.67 | $1.67 | 1,676,010 |
| 2021-05-05 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-05-04 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| 2021-04-30 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 2,423,100 |
| 2021-04-29 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 1,751,420 |
| 2021-04-28 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 2,307,400 |
| 2021-04-27 | $1.67 | $1.68 | $1.66 | $1.68 | $1.68 | 2,298,800 |
| 2021-04-26 | $1.69 | $1.71 | $1.67 | $1.67 | $1.67 | 1,130,400 |
| 2021-04-23 | $1.67 | $1.70 | $1.67 | $1.69 | $1.69 | 1,371,710 |
| 2021-04-22 | $1.66 | $1.67 | $1.65 | $1.66 | $1.66 | 2,231,300 |
| 2021-04-21 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 2,483,010 |
| 2021-04-20 | $1.64 | $1.66 | $1.64 | $1.65 | $1.65 | 2,278,800 |
| 2021-04-19 | $1.59 | $1.65 | $1.59 | $1.64 | $1.64 | 1,033,400 |
| 2021-04-16 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 576,000 |
| 2021-04-15 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 727,000 |
| 2021-04-14 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 463,200 |
| 2021-04-13 | $1.57 | $1.59 | $1.57 | $1.57 | $1.57 | 7,956,800 |
| 2021-04-12 | $1.60 | $1.61 | $1.56 | $1.56 | $1.56 | 4,711,900 |
| 2021-04-09 | $1.62 | $1.63 | $1.60 | $1.60 | $1.60 | 1,315,200 |
| 2021-04-08 | $1.61 | $1.63 | $1.61 | $1.63 | $1.63 | 405,600 |
| 2021-04-07 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 361,500 |
| 2021-04-06 | $1.66 | $1.67 | $1.64 | $1.65 | $1.65 | 178,290 |
| 2021-04-05 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-04-02 | $1.65 | $1.67 | $1.64 | $1.66 | $1.66 | 452,600 |
| 2021-04-01 | $1.62 | $1.64 | $1.62 | $1.64 | $1.64 | 447,500 |
| 2021-03-31 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 293,200 |
| 2021-03-30 | $1.61 | $1.63 | $1.61 | $1.63 | $1.63 | 242,700 |
| 2021-03-29 | $1.61 | $1.63 | $1.60 | $1.61 | $1.61 | 439,090 |
| 2021-03-26 | $1.56 | $1.61 | $1.56 | $1.61 | $1.61 | 367,600 |
| 2021-03-25 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 388,600 |
| 2021-03-24 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 525,200 |
| 2021-03-23 | $1.60 | $1.60 | $1.57 | $1.59 | $1.59 | 1,130,000 |
| 2021-03-22 | $1.59 | $1.61 | $1.58 | $1.60 | $1.60 | 542,500 |
| 2021-03-19 | $1.64 | $1.64 | $1.58 | $1.59 | $1.59 | 865,400 |
| 2021-03-18 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 359,500 |
| 2021-03-17 | $1.59 | $1.63 | $1.59 | $1.62 | $1.62 | 630,500 |
| 2021-03-16 | $1.59 | $1.60 | $1.57 | $1.59 | $1.59 | 2,126,700 |
| 2021-03-15 | $1.63 | $1.63 | $1.56 | $1.58 | $1.58 | 490,600 |
| 2021-03-12 | $1.63 | $1.63 | $1.61 | $1.63 | $1.63 | 716,300 |
| 2021-03-11 | $1.59 | $1.64 | $1.59 | $1.63 | $1.63 | 1,408,840 |
| 2021-03-10 | $1.60 | $1.61 | $1.59 | $1.59 | $1.59 | 2,056,510 |
| 2021-03-09 | $1.61 | $1.62 | $1.54 | $1.57 | $1.57 | 6,553,400 |
| 2021-03-08 | $1.71 | $1.72 | $1.61 | $1.61 | $1.61 | 7,491,600 |
| 2021-03-05 | $1.66 | $1.71 | $1.65 | $1.70 | $1.70 | 3,232,400 |
| 2021-03-04 | $1.79 | $1.79 | $1.69 | $1.69 | $1.69 | 2,776,900 |
| 2021-03-03 | $1.74 | $1.77 | $1.73 | $1.76 | $1.76 | 874,400 |
| 2021-03-02 | $1.77 | $1.78 | $1.73 | $1.75 | $1.75 | 1,500,910 |
| 2021-03-01 | $1.74 | $1.76 | $1.73 | $1.76 | $1.76 | 1,325,500 |
| 2021-02-26 | $1.75 | $1.77 | $1.70 | $1.72 | $1.72 | 4,720,810 |
| 2021-02-25 | $1.77 | $1.79 | $1.75 | $1.76 | $1.76 | 1,624,200 |
| 2021-02-24 | $1.81 | $1.81 | $1.74 | $1.76 | $1.76 | 1,628,000 |
| 2021-02-23 | $1.80 | $1.84 | $1.80 | $1.81 | $1.81 | 1,450,610 |
| 2021-02-22 | $1.88 | $1.88 | $1.83 | $1.83 | $1.83 | 1,767,400 |
| 2021-02-19 | $1.89 | $1.91 | $1.86 | $1.90 | $1.90 | 943,800 |
| 2021-02-18 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 5,834,100 |
| 2021-02-17 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2021-02-16 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2021-02-15 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2021-02-12 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2021-02-11 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2021-02-10 | $1.91 | $1.96 | $1.86 | $1.96 | $1.96 | 971,000 |
| 2021-02-09 | $1.87 | $1.91 | $1.86 | $1.91 | $1.91 | 1,442,970 |
| 2021-02-08 | $1.84 | $1.87 | $1.82 | $1.86 | $1.86 | 1,619,500 |
| 2021-02-05 | $1.84 | $1.85 | $1.83 | $1.83 | $1.83 | 1,364,910 |
| 2021-02-04 | $1.84 | $1.85 | $1.81 | $1.83 | $1.83 | 1,373,900 |
| 2021-02-03 | $1.85 | $1.86 | $1.84 | $1.84 | $1.84 | 1,725,700 |
| 2021-02-02 | $1.82 | $1.85 | $1.80 | $1.85 | $1.85 | 2,523,200 |
| 2021-02-01 | $1.77 | $1.80 | $1.77 | $1.80 | $1.80 | 1,676,520 |
| 2021-01-29 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 1,666,000 |
| 2021-01-28 | $1.81 | $1.81 | $1.77 | $1.78 | $1.78 | 1,862,070 |
| 2021-01-27 | $1.83 | $1.85 | $1.80 | $1.84 | $1.84 | 1,764,900 |
| 2021-01-26 | $1.89 | $1.89 | $1.83 | $1.84 | $1.84 | 2,629,200 |
| 2021-01-25 | $1.86 | $1.90 | $1.85 | $1.88 | $1.88 | 1,620,610 |
| 2021-01-22 | $1.85 | $1.86 | $1.83 | $1.86 | $1.86 | 2,420,810 |
| 2021-01-21 | $1.83 | $1.86 | $1.82 | $1.85 | $1.85 | 1,036,900 |
| 2021-01-20 | $1.78 | $1.81 | $1.77 | $1.80 | $1.80 | 965,130 |
| 2021-01-19 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 1,539,720 |
| 2021-01-18 | $1.78 | $1.82 | $1.77 | $1.81 | $1.81 | 1,708,820 |
| 2021-01-15 | $1.79 | $1.80 | $1.76 | $1.79 | $1.79 | 1,425,550 |
| 2021-01-14 | $1.84 | $1.84 | $1.79 | $1.79 | $1.79 | 1,416,530 |
| 2021-01-13 | $1.86 | $1.88 | $1.83 | $1.84 | $1.84 | 959,130 |
| 2021-01-12 | $1.79 | $1.85 | $1.79 | $1.85 | $1.85 | 1,128,340 |
| 2021-01-11 | $1.83 | $1.84 | $1.79 | $1.80 | $1.80 | 641,200 |
| 2021-01-08 | $1.84 | $1.85 | $1.81 | $1.82 | $1.82 | 2,027,410 |
| 2021-01-07 | $1.80 | $1.84 | $1.80 | $1.84 | $1.84 | 3,820,450 |
| 2021-01-06 | $1.86 | $1.86 | $1.78 | $1.80 | $1.80 | 1,257,310 |
| 2021-01-05 | $1.73 | $1.80 | $1.73 | $1.80 | $1.80 | 2,544,550 |
| 2021-01-04 | $1.71 | $1.75 | $1.71 | $1.75 | $1.75 | 1,404,110 |
| 2021-01-01 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2020-12-31 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 1,118,300 |
| 2020-12-30 | $1.64 | $1.67 | $1.64 | $1.67 | $1.67 | 502,900 |
| 2020-12-29 | $1.65 | $1.65 | $1.63 | $1.63 | $1.63 | 367,600 |
| 2020-12-28 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 450,000 |
| 2020-12-25 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 310,520 |
| 2020-12-24 | $1.62 | $1.63 | $1.62 | $1.62 | $1.62 | 353,400 |
| 2020-12-23 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 927,600 |
| 2020-12-22 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 564,200 |
| 2020-12-21 | $1.60 | $1.63 | $1.60 | $1.63 | $1.63 | 516,400 |
| 2020-12-18 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 2,712,320 |
| 2020-12-17 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 1,145,700 |
| 2020-12-16 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 4,905,700 |
| 2020-12-15 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 412,400 |
| 2020-12-14 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 1,979,300 |
| 2020-12-11 | $1.57 | $1.57 | $1.54 | $1.55 | $1.55 | 1,035,600 |
| 2020-12-10 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 700,900 |
| 2020-12-09 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 1,151,100 |
| 2020-12-08 | $1.60 | $1.60 | $1.59 | $1.59 | $1.59 | 293,800 |
| 2020-12-07 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 4,126,110 |
| 2020-12-04 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 3,421,400 |
| 2020-12-03 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 2,025,110 |
| 2020-12-02 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 2,906,600 |
| 2020-12-01 | $1.56 | $1.60 | $1.56 | $1.59 | $1.59 | 3,752,300 |
| 2020-11-30 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 4,466,300 |
| 2020-11-27 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 1,577,200 |
| 2020-11-26 | $1.56 | $1.56 | $1.53 | $1.55 | $1.55 | 858,010 |
| 2020-11-25 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 766,300 |
| 2020-11-24 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 480,500 |
| 2020-11-23 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 1,163,830 |
| 2020-11-20 | $1.58 | $1.59 | $1.58 | $1.58 | $1.58 | 532,500 |
| 2020-11-19 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 1,758,930 |
| 2020-11-18 | $1.57 | $1.57 | $1.56 | $1.56 | $1.56 | 1,666,200 |
| 2020-11-17 | $1.58 | $1.58 | $1.56 | $1.57 | $1.57 | 1,017,300 |
| 2020-11-16 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 643,400 |
| 2020-11-13 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 727,300 |
| 2020-11-12 | $1.62 | $1.62 | $1.58 | $1.58 | $1.58 | 667,800 |
| 2020-11-11 | $1.62 | $1.62 | $1.57 | $1.57 | $1.57 | 1,475,900 |
| 2020-11-10 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 1,615,010 |
| 2020-11-09 | $1.59 | $1.63 | $1.59 | $1.62 | $1.62 | 2,655,600 |
| 2020-11-06 | $1.59 | $1.60 | $1.57 | $1.59 | $1.59 | 1,539,100 |
| 2020-11-05 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 581,210 |
| 2020-11-04 | $1.55 | $1.57 | $1.55 | $1.57 | $1.57 | 2,334,100 |
| 2020-11-03 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 1,517,610 |
| 2020-11-02 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 835,020 |
| 2020-10-30 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 3,365,910 |
| 2020-10-29 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 4,693,000 |
| 2020-10-28 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 3,329,600 |
| 2020-10-27 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 3,346,400 |
| 2020-10-26 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 2,776,320 |
| 2020-10-23 | $1.52 | $1.52 | $1.48 | $1.48 | $1.48 | 2,484,600 |
| 2020-10-22 | $1.51 | $1.51 | $1.49 | $1.51 | $1.51 | 637,400 |
| 2020-10-21 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 2,113,310 |
| 2020-10-20 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 2,993,100 |
| 2020-10-19 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 1,039,400 |
| 2020-10-16 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 4,094,720 |
| 2020-10-15 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 1,245,300 |
| 2020-10-14 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 748,310 |
| 2020-10-13 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 1,819,800 |
| 2020-10-12 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 514,840 |
| 2020-10-09 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 275,400 |
| 2020-10-08 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2020-10-07 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2020-10-06 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2020-10-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2020-10-02 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2020-10-01 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2020-09-30 | $1.44 | $1.46 | $1.43 | $1.44 | $1.44 | 725,400 |
| 2020-09-29 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 1,228,430 |
| 2020-09-28 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 1,024,300 |
| 2020-09-25 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 1,146,000 |
| 2020-09-24 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 1,900,400 |
| 2020-09-23 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 2,120,620 |
| 2020-09-22 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 224,500 |
| 2020-09-21 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 966,000 |
| 2020-09-18 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 1,277,850 |
| 2020-09-17 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 2,292,910 |
| 2020-09-16 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 1,984,200 |
| 2020-09-15 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 4,185,900 |
| 2020-09-14 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 3,736,830 |
| 2020-09-11 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 3,690,900 |
| 2020-09-10 | $1.44 | $1.45 | $1.41 | $1.42 | $1.42 | 3,448,700 |
| 2020-09-09 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 1,863,000 |
| 2020-09-08 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 2,948,200 |
| 2020-09-07 | $1.50 | $1.52 | $1.46 | $1.47 | $1.47 | 2,727,410 |
| 2020-09-04 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 2,568,720 |
| 2020-09-03 | $1.54 | $1.55 | $1.52 | $1.53 | $1.53 | 4,357,430 |
| 2020-09-02 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 2,426,050 |
| 2020-09-01 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 1,864,510 |
| 2020-08-31 | $1.55 | $1.56 | $1.53 | $1.53 | $1.53 | 2,529,200 |
| 2020-08-28 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 1,987,210 |
| 2020-08-27 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 1,106,400 |
| 2020-08-26 | $1.51 | $1.52 | $1.48 | $1.49 | $1.49 | 2,328,430 |
| 2020-08-25 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 3,440,260 |
| 2020-08-24 | $1.49 | $1.51 | $1.48 | $1.51 | $1.51 | 2,699,220 |
| 2020-08-21 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 2,514,110 |
| 2020-08-20 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 2,508,700 |
| 2020-08-19 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 1,289,500 |
| 2020-08-18 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 1,519,820 |
| 2020-08-17 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 1,724,500 |
| 2020-08-14 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 3,561,700 |
| 2020-08-13 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 3,127,550 |
| 2020-08-12 | $1.47 | $1.47 | $1.43 | $1.45 | $1.45 | 4,097,600 |
| 2020-08-11 | $1.49 | $1.51 | $1.47 | $1.47 | $1.47 | 2,827,350 |
| 2020-08-10 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 2,673,220 |
| 2020-08-07 | $1.50 | $1.51 | $1.46 | $1.48 | $1.48 | 3,860,000 |
| 2020-08-06 | $1.53 | $1.53 | $1.49 | $1.51 | $1.51 | 4,381,710 |
| 2020-08-05 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 5,986,710 |
| 2020-08-04 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 2,052,790 |
| 2020-08-03 | $1.54 | $1.54 | $1.51 | $1.53 | $1.53 | 5,709,710 |
| 2020-07-31 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 3,522,400 |
| 2020-07-30 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 2,697,120 |
| 2020-07-29 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 1,624,250 |
| 2020-07-28 | $1.45 | $1.46 | $1.43 | $1.45 | $1.45 | 2,079,640 |
| 2020-07-27 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 4,275,810 |
| 2020-07-24 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 2,214,420 |
| 2020-07-23 | $1.49 | $1.50 | $1.46 | $1.50 | $1.50 | 2,464,550 |
| 2020-07-22 | $1.48 | $1.52 | $1.48 | $1.49 | $1.49 | 1,580,410 |
| 2020-07-21 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 852,610 |
| 2020-07-20 | $1.47 | $1.47 | $1.43 | $1.47 | $1.47 | 1,775,280 |
| 2020-07-17 | $1.42 | $1.46 | $1.41 | $1.44 | $1.44 | 4,089,830 |
| 2020-07-16 | $1.47 | $1.53 | $1.42 | $1.42 | $1.42 | 2,892,800 |
| 2020-07-15 | $1.49 | $1.53 | $1.49 | $1.50 | $1.50 | 4,828,730 |
| 2020-07-14 | $1.52 | $1.53 | $1.49 | $1.52 | $1.52 | 4,752,830 |
| 2020-07-13 | $1.48 | $1.53 | $1.48 | $1.53 | $1.53 | 4,980,290 |
| 2020-07-10 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 5,229,610 |
| 2020-07-09 | $1.46 | $1.50 | $1.46 | $1.50 | $1.50 | 7,339,640 |
| 2020-07-08 | $1.45 | $1.46 | $1.43 | $1.45 | $1.45 | 5,080,210 |
| 2020-07-07 | $1.43 | $1.47 | $1.43 | $1.45 | $1.45 | 4,971,470 |
| 2020-07-06 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 4,070,080 |
| 2020-07-03 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 5,456,520 |
| 2020-07-02 | $1.33 | $1.35 | $1.32 | $1.34 | $1.34 | 5,320,740 |
| 2020-07-01 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 26,724,220 |
| 2020-06-30 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 1,252,330 |
| 2020-06-29 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 4,405,110 |
| 2020-06-26 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-06-25 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-06-24 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 3,010,500 |
| 2020-06-23 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 2,707,820 |
| 2020-06-22 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 4,354,680 |
| 2020-06-19 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 3,493,250 |
| 2020-06-18 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 2,342,500 |
| 2020-06-17 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 4,035,400 |
| 2020-06-16 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 2,595,540 |
| 2020-06-15 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 2,336,520 |
| 2020-06-12 | $1.22 | $1.23 | $1.19 | $1.23 | $1.23 | 2,180,330 |
| 2020-06-11 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 3,769,850 |
| 2020-06-10 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 5,437,280 |
| 2020-06-09 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 4,629,800 |
| 2020-06-08 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 4,081,930 |
| 2020-06-05 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 2,624,950 |
| 2020-06-04 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,171,760 |
| 2020-06-03 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,620,000 |
| 2020-06-02 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 1,793,310 |
| 2020-06-01 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 2,379,350 |
| 2020-05-29 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,331,310 |
| 2020-05-28 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 709,740 |
| 2020-05-27 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 812,310 |
| 2020-05-26 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 3,140,350 |
| 2020-05-25 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,015,210 |
| 2020-05-22 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 2,541,860 |
| 2020-05-21 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 639,200 |
| 2020-05-20 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,231,600 |
| 2020-05-19 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 1,831,970 |
| 2020-05-18 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 3,760,950 |
| 2020-05-15 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 1,445,630 |
| 2020-05-14 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,669,400 |
| 2020-05-13 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,245,690 |
| 2020-05-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 7,379,610 |
| 2020-05-11 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 2,658,130 |
| 2020-05-08 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,698,320 |
| 2020-05-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,683,000 |
| 2020-05-06 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 1,432,210 |
| 2020-05-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-05-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-05-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-04-30 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 1,811,050 |
| 2020-04-29 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,267,300 |
| 2020-04-28 | $1.14 | $1.15 | $1.11 | $1.14 | $1.14 | 4,932,120 |
| 2020-04-27 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 964,630 |
| 2020-04-24 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 3,663,500 |
| 2020-04-23 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 675,920 |
| 2020-04-22 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 5,681,850 |
| 2020-04-21 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 2,890,400 |
| 2020-04-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,073,920 |
| 2020-04-17 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,524,100 |
| 2020-04-16 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 751,300 |
| 2020-04-15 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,125,300 |
| 2020-04-14 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,756,000 |
| 2020-04-13 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,510,480 |
| 2020-04-10 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 2,292,600 |
| 2020-04-09 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 2,282,120 |
| 2020-04-08 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 2,118,820 |
| 2020-04-07 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 3,461,300 |
| 2020-04-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-04-03 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 1,803,250 |
| 2020-04-02 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,137,710 |
| 2020-04-01 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 1,870,840 |
| 2020-03-31 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,892,220 |
| 2020-03-30 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 3,988,800 |
| 2020-03-27 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 2,533,810 |
| 2020-03-26 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 5,225,510 |
| 2020-03-25 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 5,535,910 |
| 2020-03-24 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 5,004,910 |
| 2020-03-23 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 6,976,020 |
| 2020-03-20 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 13,197,410 |
| 2020-03-19 | $1.06 | $1.07 | $1.02 | $1.06 | $1.06 | 35,728,200 |
| 2020-03-18 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 32,567,630 |
| 2020-03-17 | $1.10 | $1.14 | $1.05 | $1.09 | $1.09 | 11,521,770 |
| 2020-03-16 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 10,856,160 |
| 2020-03-13 | $1.15 | $1.17 | $1.11 | $1.16 | $1.16 | 14,900,810 |
| 2020-03-12 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 9,357,800 |
| 2020-03-11 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 2,792,500 |
| 2020-03-10 | $1.19 | $1.22 | $1.18 | $1.22 | $1.22 | 3,920,360 |
| 2020-03-09 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 6,142,660 |
| 2020-03-06 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,263,750 |
| 2020-03-05 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 3,396,710 |
| 2020-03-04 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 3,726,810 |
| 2020-03-03 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 6,819,910 |
| 2020-03-02 | $1.19 | $1.22 | $1.18 | $1.22 | $1.22 | 4,979,820 |
| 2020-02-28 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 7,035,080 |
| 2020-02-27 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 6,427,890 |
| 2020-02-26 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 9,042,930 |
| 2020-02-25 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 11,368,280 |
| 2020-02-24 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 8,406,040 |
| 2020-02-21 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 7,729,150 |
| 2020-02-20 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 7,804,100 |
| 2020-02-19 | $1.19 | $1.21 | $1.19 | $1.19 | $1.19 | 6,362,030 |
| 2020-02-18 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 5,598,630 |
| 2020-02-17 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 3,770,030 |
| 2020-02-14 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 2,855,040 |
| 2020-02-13 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 4,293,530 |
| 2020-02-12 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 2,084,760 |
| 2020-02-11 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,955,830 |
| 2020-02-10 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 5,271,850 |
| 2020-02-07 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 6,138,860 |
| 2020-02-06 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 7,396,120 |
| 2020-02-05 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 5,497,360 |
| 2020-02-04 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 12,407,770 |
| 2020-02-03 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 11,927,370 |
| 2020-01-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-01-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-01-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-01-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-01-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-01-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-01-23 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 7,196,230 |
| 2020-01-22 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 4,100,680 |
| 2020-01-21 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 6,606,760 |
| 2020-01-20 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 5,563,000 |
| 2020-01-17 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 5,986,030 |
| 2020-01-16 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 3,393,560 |
| 2020-01-15 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 3,834,700 |
| 2020-01-14 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 6,352,710 |
| 2020-01-13 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 4,899,430 |
| 2020-01-10 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 4,731,750 |
| 2020-01-09 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 28,607,350 |
| 2020-01-08 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 9,769,780 |
| 2020-01-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 4,598,580 |
| 2020-01-06 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 8,280,630 |
| 2020-01-03 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 6,615,540 |
| 2020-01-02 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 9,757,340 |
| 2020-01-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2019-12-31 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 7,914,510 |
| 2019-12-30 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 6,687,710 |
| 2019-12-27 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 8,340,440 |
| 2019-12-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 6,074,530 |
| 2019-12-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 3,448,250 |
| 2019-12-24 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 9,084,410 |
| 2019-12-23 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 6,247,210 |
| 2019-12-20 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 7,301,050 |
| 2019-12-19 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 6,616,830 |
| 2019-12-18 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 8,360,590 |
| 2019-12-17 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 12,321,430 |
| 2019-12-16 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 9,110,450 |
| 2019-12-13 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 13,587,750 |
| 2019-12-12 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,595,100 |
| 2019-12-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 4,817,740 |
| 2019-12-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 5,262,320 |
| 2019-12-09 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 16,124,030 |
| 2019-12-06 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 15,193,130 |
| 2019-12-05 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 20,003,350 |
| 2019-12-04 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 11,241,630 |
| 2019-12-03 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 10,089,070 |
| 2019-12-02 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 4,818,580 |
| 2019-11-29 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 14,112,650 |
| 2019-11-28 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 5,055,350 |
| 2019-11-27 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,642,340 |
| 2019-11-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 9,506,440 |
| 2019-11-25 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 4,888,580 |
| 2019-11-22 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 9,314,770 |
| 2019-11-21 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 7,151,730 |
| 2019-11-20 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 9,077,220 |
| 2019-11-19 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 6,262,550 |
| 2019-11-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 9,131,140 |
| 2019-11-15 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 6,785,500 |
| 2019-11-14 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 11,996,340 |
| 2019-11-13 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 10,225,580 |
| 2019-11-12 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 12,044,090 |
| 2019-11-11 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 11,278,550 |
| 2019-11-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 20,584,110 |
| 2019-11-07 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 20,687,340 |
| 2019-11-06 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 16,747,140 |
| 2019-11-05 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 14,867,180 |
| 2019-11-04 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 13,597,450 |
| 2019-11-01 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 20,775,870 |
| 2019-10-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 9,939,580 |
| 2019-10-30 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 13,920,340 |
| 2019-10-29 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 26,649,210 |
| 2019-10-28 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 16,231,220 |
| 2019-10-25 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 18,078,510 |
| 2019-10-24 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 13,043,930 |
| 2019-10-23 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 9,646,910 |
| 2019-10-22 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 25,451,020 |
| 2019-10-21 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 23,664,960 |
| 2019-10-18 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 31,133,170 |
| 2019-10-17 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 20,101,850 |
| 2019-10-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 31,614,000 |
| 2019-10-15 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 34,982,130 |
| 2019-10-14 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 20,450,600 |
| 2019-10-11 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 20,718,000 |
| 2019-10-10 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 25,423,940 |
| 2019-10-09 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 13,991,850 |
| 2019-10-08 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 42,574,900 |
| 2019-10-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-10-04 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-10-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-10-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-10-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-09-30 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 29,584,780 |
| 2019-09-27 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 16,852,890 |
| 2019-09-26 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 18,824,040 |
| 2019-09-25 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 34,340,190 |
| 2019-09-24 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 23,200,390 |
| 2019-09-23 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 26,428,890 |
| 2019-09-20 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 14,990,880 |
| 2019-09-19 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 17,279,690 |
| 2019-09-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 22,789,900 |
| 2019-09-17 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 27,054,240 |
| 2019-09-16 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 20,544,390 |
| 2019-09-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-09-12 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 30,832,680 |
| 2019-09-11 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 36,982,020 |
| 2019-09-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 20,562,910 |
| 2019-09-09 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 37,197,090 |
| 2019-09-06 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 33,450,890 |
| 2019-09-05 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 34,225,280 |
| 2019-09-04 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 36,310,590 |
| 2019-09-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 37,731,790 |
| 2019-09-02 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 60,822,590 |
| 2019-08-30 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 62,128,000 |
| 2019-08-29 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 66,203,440 |
| 2019-08-28 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 139,564,230 |
Yinhua Fund Management Company Ltd (159969) News Headlines
Recent Yinhua Fund Management Company Ltd (159969) News
Similar Companies to Yinhua Fund Management Company Ltd (159969) 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 | -- | -- | -- |