Yinhua Fund Management Company Ltd (159987) Exchange: SHE
Data as of July 17, 2025
$1.01 ($-0.01) -0.59%
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 | $1.01 |
| Previous Close | $1.01 |
| High | $1.02 |
| Low | $1.01 |
| Adjusted Open | $1.01 |
| Previous Adjusted Close | $1.01 |
| Adjusted High | $1.02 |
| Adjusted Low | $1.01 |
About Yinhua Fund Management Company Ltd (159987)
Yinhua Fund Management Co Ltd
Invest in Yinhua Fund Management Company Ltd (159987)
Historical Stock Data for Yinhua Fund Management Company Ltd (159987)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 1,153,400 |
| 2024-08-23 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,111,200 |
| 2024-08-22 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,944,010 |
| 2024-08-21 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,590,810 |
| 2024-08-20 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 551,300 |
| 2024-08-19 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 142,700 |
| 2024-08-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 352,800 |
| 2024-08-15 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 797,600 |
| 2024-08-14 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 382,500 |
| 2024-08-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 28,100 |
| 2024-08-12 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 237,500 |
| 2024-08-09 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 479,200 |
| 2024-08-08 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 494,900 |
| 2024-08-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 333,500 |
| 2024-08-06 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 77,300 |
| 2024-08-05 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 310,900 |
| 2024-08-02 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 573,400 |
| 2024-08-01 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 1,028,000 |
| 2024-07-31 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 876,400 |
| 2024-07-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 207,100 |
| 2024-07-29 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 569,100 |
| 2024-07-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 73,300 |
| 2024-07-25 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 69,200 |
| 2024-07-24 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 293,900 |
| 2024-07-23 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 398,200 |
| 2024-07-22 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 402,300 |
| 2024-07-19 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 2,637,400 |
| 2024-07-18 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 94,100 |
| 2024-07-17 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,424,600 |
| 2024-07-16 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 102,000 |
| 2024-07-15 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 382,100 |
| 2024-07-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 155,400 |
| 2024-07-11 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 338,300 |
| 2024-07-10 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 585,100 |
| 2024-07-09 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 33,600 |
| 2024-07-08 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 482,500 |
| 2024-07-05 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 453,100 |
| 2024-07-04 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,499,900 |
| 2024-07-03 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 621,400 |
| 2024-07-02 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 373,300 |
| 2024-07-01 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 148,700 |
| 2024-06-28 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 763,000 |
| 2024-06-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 26,600 |
| 2024-06-26 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 77,000 |
| 2024-06-25 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 390,000 |
| 2024-06-24 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 519,300 |
| 2024-06-21 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 1,526,600 |
| 2024-06-20 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 2,041,900 |
| 2024-06-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 2,635,600 |
| 2024-06-18 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 3,943,600 |
| 2024-06-17 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 710,400 |
| 2024-06-14 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 758,400 |
| 2024-06-13 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 2,642,100 |
| 2024-06-12 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 988,900 |
| 2024-06-11 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 253,500 |
| 2024-06-07 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 251,100 |
| 2024-06-06 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 765,600 |
| 2024-06-05 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 853,820 |
| 2024-06-04 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 3,959,420 |
| 2024-06-03 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 374,100 |
| 2024-05-31 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 338,400 |
| 2024-05-30 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 58,800 |
| 2024-05-29 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 141,900 |
| 2024-05-28 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 449,900 |
| 2024-05-27 | $1.13 | $1.23 | $1.12 | $1.15 | $1.15 | 515,300 |
| 2024-05-24 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 120,900 |
| 2024-05-23 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 24,600 |
| 2024-05-22 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 67,200 |
| 2024-05-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 27,800 |
| 2024-05-20 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 143,100 |
| 2024-05-17 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 47,000 |
| 2024-05-16 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 312,500 |
| 2024-05-15 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 83,300 |
| 2024-05-14 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 64,300 |
| 2024-05-13 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,986,000 |
| 2024-05-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 698,500 |
| 2024-05-09 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,208,900 |
| 2024-05-08 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 217,100 |
| 2024-05-07 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 264,000 |
| 2024-05-06 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 1,600,200 |
| 2024-04-30 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 221,500 |
| 2024-04-29 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 362,800 |
| 2024-04-26 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 130,300 |
| 2024-04-25 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 21,400 |
| 2024-04-24 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 61,000 |
| 2024-04-23 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 633,500 |
| 2024-04-22 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 33,000 |
| 2024-04-19 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 286,900 |
| 2024-04-18 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 451,800 |
| 2024-04-17 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 1,615,600 |
| 2024-04-16 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 307,900 |
| 2024-04-15 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 421,100 |
| 2024-04-12 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 32,700 |
| 2024-04-11 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 473,900 |
| 2024-04-10 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 293,300 |
| 2024-04-09 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 190,000 |
| 2024-04-08 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 36,400 |
| 2024-04-03 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 207,200 |
| 2024-04-02 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 351,800 |
| 2024-04-01 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,912,700 |
| 2024-03-29 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 1,954,200 |
| 2024-03-28 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 717,800 |
| 2024-03-27 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 2,257,300 |
| 2024-03-26 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 66,000 |
| 2024-03-25 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 29,300 |
| 2024-03-22 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 504,200 |
| 2024-03-21 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 3,076,100 |
| 2024-03-20 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 299,700 |
| 2024-03-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 167,500 |
| 2024-03-18 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 262,400 |
| 2024-03-15 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 147,700 |
| 2024-03-14 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 130,400 |
| 2024-03-13 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 2,558,800 |
| 2024-03-12 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 2,275,100 |
| 2024-03-11 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 3,313,600 |
| 2024-03-08 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 1,958,300 |
| 2024-03-07 | $1.21 | $1.22 | $1.18 | $1.18 | $1.18 | 115,000 |
| 2024-03-06 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 104,200 |
| 2024-03-05 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 406,900 |
| 2024-03-04 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 279,600 |
| 2024-03-01 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 256,400 |
| 2024-02-29 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 1,588,400 |
| 2024-02-28 | $1.18 | $1.20 | $1.15 | $1.16 | $1.16 | 551,100 |
| 2024-02-27 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 1,143,300 |
| 2024-02-26 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 57,600 |
| 2024-02-23 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 159,500 |
| 2024-02-22 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 268,800 |
| 2024-02-21 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 612,800 |
| 2024-02-20 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 92,500 |
| 2024-02-19 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,032,700 |
| 2024-02-08 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 256,200 |
| 2024-02-07 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 387,000 |
| 2024-02-06 | $1.01 | $1.08 | $1.01 | $1.08 | $1.08 | 1,048,100 |
| 2024-02-05 | $1.01 | $1.03 | $0.97 | $1.01 | $1.01 | 7,719,000 |
| 2024-02-02 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 362,400 |
| 2024-02-01 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 142,400 |
| 2024-01-31 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 2,188,400 |
| 2024-01-30 | $1.07 | $1.09 | $0.99 | $1.05 | $1.05 | 441,000 |
| 2024-01-29 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 51,900 |
| 2024-01-26 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 44,000 |
| 2024-01-25 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 706,600 |
| 2024-01-24 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 1,221,100 |
| 2024-01-23 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 98,400 |
| 2024-01-22 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 228,800 |
| 2024-01-19 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 346,200 |
| 2024-01-18 | $1.11 | $1.12 | $1.08 | $1.12 | $1.12 | 291,100 |
| 2024-01-17 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 67,000 |
| 2024-01-16 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 185,200 |
| 2024-01-15 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 260,700 |
| 2024-01-12 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 309,700 |
| 2024-01-11 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 25,500 |
| 2024-01-10 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 47,200 |
| 2024-01-09 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 87,200 |
| 2024-01-08 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 563,700 |
| 2024-01-05 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 212,600 |
| 2024-01-04 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 967,700 |
| 2024-01-03 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 1,190,700 |
| 2024-01-02 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 598,500 |
| 2024-01-01 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2023-12-29 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 263,500 |
| 2023-12-28 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 395,700 |
| 2023-12-27 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 521,700 |
| 2023-12-26 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 159,400 |
| 2023-12-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 452,200 |
| 2023-12-22 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 1,811,700 |
| 2023-12-21 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 654,200 |
| 2023-12-20 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 174,900 |
| 2023-12-19 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 817,800 |
| 2023-12-18 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 361,900 |
| 2023-12-15 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 615,300 |
| 2023-12-14 | $1.28 | $1.28 | $1.12 | $1.24 | $1.24 | 156,500 |
| 2023-12-13 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 1,314,400 |
| 2023-12-12 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 481,000 |
| 2023-12-11 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 690,000 |
| 2023-12-08 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 170,800 |
| 2023-12-07 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 494,100 |
| 2023-12-06 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 93,300 |
| 2023-12-05 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 172,600 |
| 2023-12-04 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 752,500 |
| 2023-12-01 | $1.32 | $1.32 | $1.26 | $1.28 | $1.28 | 76,600 |
| 2023-11-30 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 646,600 |
| 2023-11-29 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,345,900 |
| 2023-11-28 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,741,100 |
| 2023-11-27 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 484,400 |
| 2023-11-24 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 333,200 |
| 2023-11-23 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 254,700 |
| 2023-11-22 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 61,700 |
| 2023-11-21 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 696,500 |
| 2023-11-20 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 1,038,800 |
| 2023-11-17 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,218,100 |
| 2023-11-16 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 74,600 |
| 2023-11-15 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 243,900 |
| 2023-11-14 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 257,300 |
| 2023-11-13 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 192,200 |
| 2023-11-10 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 38,200 |
| 2023-11-09 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 38,300 |
| 2023-11-08 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 131,900 |
| 2023-11-07 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 596,400 |
| 2023-11-06 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 244,400 |
| 2023-11-03 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 88,900 |
| 2023-11-02 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 137,400 |
| 2023-11-01 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 305,600 |
| 2023-10-31 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 88,100 |
| 2023-10-30 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 168,800 |
| 2023-10-27 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 1,115,000 |
| 2023-10-26 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 124,800 |
| 2023-10-25 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 200,700 |
| 2023-10-24 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 795,200 |
| 2023-10-23 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 463,300 |
| 2023-10-20 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 161,500 |
| 2023-10-19 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 1,960,100 |
| 2023-10-18 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 459,500 |
| 2023-10-17 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 911,300 |
| 2023-10-16 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 424,000 |
| 2023-10-13 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 282,500 |
| 2023-10-12 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 219,600 |
| 2023-10-11 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 818,000 |
| 2023-10-10 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 77,500 |
| 2023-10-09 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 60,700 |
| 2023-09-28 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 92,300 |
| 2023-09-27 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 386,500 |
| 2023-09-26 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 3,383,400 |
| 2023-09-25 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 2,461,600 |
| 2023-09-22 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 347,600 |
| 2023-09-21 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 464,800 |
| 2023-09-20 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 857,700 |
| 2023-09-19 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 314,900 |
| 2023-09-18 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 822,600 |
| 2023-09-15 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 329,300 |
| 2023-09-14 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 854,000 |
| 2023-09-13 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 172,800 |
| 2023-09-12 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 552,100 |
| 2023-09-11 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 766,200 |
| 2023-09-08 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 330,500 |
| 2023-09-07 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 468,000 |
| 2023-09-06 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 347,300 |
| 2023-09-05 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 235,400 |
| 2023-09-04 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 808,700 |
| 2023-09-01 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 322,000 |
| 2023-08-31 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 142,200 |
| 2023-08-30 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 1,864,600 |
| 2023-08-29 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 4,409,200 |
| 2023-08-28 | $1.31 | $1.42 | $1.31 | $1.32 | $1.32 | 5,877,700 |
| 2023-08-25 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 1,392,100 |
| 2023-08-24 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 368,700 |
| 2023-08-23 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 243,300 |
| 2023-08-22 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 994,600 |
| 2023-08-21 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 239,600 |
| 2023-08-18 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 160,400 |
| 2023-08-17 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 117,400 |
| 2023-08-16 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 316,300 |
| 2023-08-15 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 672,800 |
| 2023-08-14 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 1,209,700 |
| 2023-08-11 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 193,400 |
| 2023-08-10 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 491,300 |
| 2023-08-09 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 621,600 |
| 2023-08-08 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 645,700 |
| 2023-08-07 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 156,700 |
| 2023-08-04 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 527,100 |
| 2023-08-03 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 209,300 |
| 2023-08-02 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 9,100 |
| 2023-08-01 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 1,003,100 |
| 2023-07-31 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 198,300 |
| 2023-07-28 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 495,100 |
| 2023-07-27 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 240,900 |
| 2023-07-26 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 1,385,500 |
| 2023-07-25 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 171,310 |
| 2023-07-24 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 182,900 |
| 2023-07-21 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 268,000 |
| 2023-07-20 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 81,700 |
| 2023-07-19 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 32,800 |
| 2023-07-18 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 74,200 |
| 2023-07-17 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 48,300 |
| 2023-07-14 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 571,100 |
| 2023-07-13 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 90,200 |
| 2023-07-12 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 332,400 |
| 2023-07-11 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 95,400 |
| 2023-07-10 | $1.45 | $1.46 | $1.45 | $1.45 | $1.45 | 286,100 |
| 2023-07-07 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 204,500 |
| 2023-07-06 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 168,500 |
| 2023-07-05 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 114,600 |
| 2023-07-04 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 258,300 |
| 2023-07-03 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 908,500 |
| 2023-06-30 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 680,700 |
| 2023-06-29 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 2,506,900 |
| 2023-06-28 | $1.46 | $1.46 | $1.44 | $1.46 | $1.46 | 1,341,200 |
| 2023-06-27 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 553,900 |
| 2023-06-26 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 75,100 |
| 2023-06-21 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 1,061,000 |
| 2023-06-20 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 679,600 |
| 2023-06-19 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 1,111,100 |
| 2023-06-16 | $1.48 | $1.51 | $1.48 | $1.51 | $1.51 | 745,800 |
| 2023-06-15 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 219,700 |
| 2023-06-14 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 128,800 |
| 2023-06-13 | $1.43 | $1.47 | $1.43 | $1.46 | $1.46 | 227,000 |
| 2023-06-12 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 96,000 |
| 2023-06-09 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 98,500 |
| 2023-06-08 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 71,700 |
| 2023-06-07 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 200,100 |
| 2023-06-06 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 87,100 |
| 2023-06-05 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 448,900 |
| 2023-06-02 | $1.48 | $1.49 | $1.48 | $1.48 | $1.48 | 371,800 |
| 2023-06-01 | $1.47 | $1.49 | $1.47 | $1.47 | $1.47 | 674,500 |
| 2023-05-31 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 526,600 |
| 2023-05-30 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 272,700 |
| 2023-05-29 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 30,400 |
| 2023-05-26 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 63,700 |
| 2023-05-25 | $1.45 | $1.45 | $1.43 | $1.45 | $1.45 | 249,900 |
| 2023-05-24 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 238,800 |
| 2023-05-23 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 481,300 |
| 2023-05-22 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 1,049,500 |
| 2023-05-19 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,142,900 |
| 2023-05-18 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 336,300 |
| 2023-05-17 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 1,489,900 |
| 2023-05-16 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 96,500 |
| 2023-05-15 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 279,200 |
| 2023-05-12 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 75,900 |
| 2023-05-11 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 23,800 |
| 2023-05-10 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 183,600 |
| 2023-05-09 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 83,900 |
| 2023-05-08 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 37,700 |
| 2023-05-05 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 632,600 |
| 2023-05-04 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 173,400 |
| 2023-05-03 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2023-05-02 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
| 2023-04-28 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 510,000 |
| 2023-04-27 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 86,500 |
| 2023-04-26 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 608,100 |
| 2023-04-25 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 857,900 |
| 2023-04-24 | $1.54 | $1.54 | $1.51 | $1.52 | $1.52 | 216,200 |
| 2023-04-21 | $1.59 | $1.59 | $1.54 | $1.54 | $1.54 | 130,300 |
| 2023-04-20 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 187,000 |
| 2023-04-19 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 216,700 |
| 2023-04-18 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 722,000 |
| 2023-04-17 | $1.58 | $1.59 | $1.58 | $1.58 | $1.58 | 703,500 |
| 2023-04-14 | $1.58 | $1.59 | $1.56 | $1.58 | $1.58 | 1,276,200 |
| 2023-04-13 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 506,200 |
| 2023-04-12 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 1,101,000 |
| 2023-04-11 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 603,000 |
| 2023-04-10 | $1.63 | $1.63 | $1.58 | $1.59 | $1.59 | 1,852,000 |
| 2023-04-07 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 517,400 |
| 2023-04-06 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 242,700 |
| 2023-04-05 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
| 2023-04-04 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 448,000 |
| 2023-04-03 | $1.55 | $1.57 | $1.54 | $1.57 | $1.57 | 437,700 |
| 2023-03-31 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 299,100 |
| 2023-03-30 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 362,500 |
| 2023-03-29 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 1,754,010 |
| 2023-03-28 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 333,400 |
| 2023-03-27 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 306,000 |
| 2023-03-24 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 344,800 |
| 2023-03-23 | $1.48 | $1.51 | $1.47 | $1.51 | $1.51 | 4,443,300 |
| 2023-03-22 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 1,036,300 |
| 2023-03-21 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 1,760,600 |
| 2023-03-20 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 1,594,100 |
| 2023-03-17 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 765,800 |
| 2023-03-16 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 202,800 |
| 2023-03-15 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 112,600 |
| 2023-03-14 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 83,600 |
| 2023-03-13 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 108,600 |
| 2023-03-10 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 47,700 |
| 2023-03-09 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 149,210 |
| 2023-03-08 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 246,000 |
| 2023-03-07 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 341,300 |
| 2023-03-06 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 89,400 |
| 2023-03-03 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 51,000 |
| 2023-03-02 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 61,000 |
| 2023-03-01 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 137,400 |
| 2023-02-28 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 66,000 |
| 2023-02-27 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 556,500 |
| 2023-02-24 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 537,700 |
| 2023-02-23 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 452,000 |
| 2023-02-22 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 56,400 |
| 2023-02-21 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 65,200 |
| 2023-02-20 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 379,600 |
| 2023-02-17 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 216,800 |
| 2023-02-16 | $1.49 | $1.51 | $1.47 | $1.48 | $1.48 | 204,400 |
| 2023-02-15 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 464,800 |
| 2023-02-14 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 272,900 |
| 2023-02-13 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 221,400 |
| 2023-02-10 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 1,490,100 |
| 2023-02-09 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 1,259,100 |
| 2023-02-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 2,210,100 |
| 2023-02-07 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 317,600 |
| 2023-02-06 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 1,224,500 |
| 2023-02-03 | $1.49 | $1.49 | $1.47 | $1.49 | $1.49 | 1,364,500 |
| 2023-02-02 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 1,552,500 |
| 2023-02-01 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 892,500 |
| 2023-01-31 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 605,600 |
| 2023-01-30 | $1.49 | $1.51 | $1.49 | $1.49 | $1.49 | 583,600 |
| 2023-01-20 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 247,400 |
| 2023-01-19 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 578,600 |
| 2023-01-18 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 75,000 |
| 2023-01-17 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 82,600 |
| 2023-01-16 | $1.41 | $1.45 | $1.41 | $1.44 | $1.44 | 104,300 |
| 2023-01-13 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 45,800 |
| 2023-01-12 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 124,000 |
| 2023-01-11 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 179,000 |
| 2023-01-10 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 639,310 |
| 2023-01-09 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 538,000 |
| 2023-01-06 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 659,900 |
| 2023-01-05 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 939,200 |
| 2023-01-04 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 326,300 |
| 2023-01-03 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 255,200 |
| 2023-01-02 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2022-12-30 | $1.31 | $1.50 | $1.31 | $1.36 | $1.36 | 514,600 |
| 2022-12-29 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 151,100 |
| 2022-12-28 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 702,500 |
| 2022-12-27 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 537,100 |
| 2022-12-26 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 129,500 |
| 2022-12-23 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 92,500 |
| 2022-12-22 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 400,400 |
| 2022-12-21 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 386,600 |
| 2022-12-20 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 257,000 |
| 2022-12-19 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 232,000 |
| 2022-12-16 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 2,100,200 |
| 2022-12-15 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 438,000 |
| 2022-12-14 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 525,900 |
| 2022-12-13 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 235,900 |
| 2022-12-12 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 1,198,200 |
| 2022-12-09 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 201,200 |
| 2022-12-08 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 746,600 |
| 2022-12-07 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 921,900 |
| 2022-12-06 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 2,681,100 |
| 2022-12-05 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 810,100 |
| 2022-12-01 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 654,100 |
| 2022-11-30 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 528,500 |
| 2022-11-29 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 562,000 |
| 2022-11-28 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 2,237,400 |
| 2022-11-25 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 1,011,100 |
| 2022-11-24 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 1,044,900 |
| 2022-11-23 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 3,470,500 |
| 2022-11-22 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 1,374,300 |
| 2022-11-21 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 1,351,100 |
| 2022-11-18 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 2,454,200 |
| 2022-11-17 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 1,663,300 |
| 2022-11-16 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 1,285,200 |
| 2022-11-15 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 1,082,100 |
| 2022-11-14 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 5,435,800 |
| 2022-11-11 | $1.38 | $1.50 | $1.38 | $1.39 | $1.39 | 2,025,000 |
| 2022-11-10 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 1,556,200 |
| 2022-11-09 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 1,403,400 |
| 2022-11-08 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 1,028,100 |
| 2022-11-07 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 1,020,400 |
| 2022-11-04 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 1,036,300 |
| 2022-11-03 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 1,160,400 |
| 2022-11-02 | $1.37 | $1.39 | $1.36 | $1.39 | $1.39 | 1,352,300 |
| 2022-11-01 | $1.34 | $1.36 | $1.33 | $1.36 | $1.36 | 1,601,900 |
| 2022-10-31 | $1.32 | $1.35 | $1.31 | $1.33 | $1.33 | 2,268,300 |
| 2022-10-28 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 2,431,100 |
| 2022-10-27 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 2,473,200 |
| 2022-10-26 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 1,076,800 |
| 2022-10-25 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 4,126,100 |
| 2022-10-24 | $1.35 | $1.37 | $1.34 | $1.34 | $1.34 | 1,659,600 |
| 2022-10-21 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 820,500 |
| 2022-10-20 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 1,840,000 |
| 2022-10-19 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 1,048,700 |
| 2022-10-18 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 876,800 |
| 2022-10-17 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,204,300 |
| 2022-10-14 | $1.32 | $1.36 | $1.32 | $1.35 | $1.35 | 967,300 |
| 2022-10-13 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 656,800 |
| 2022-10-12 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 2,274,400 |
| 2022-10-11 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 4,287,500 |
| 2022-10-10 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 2,062,800 |
| 2022-09-30 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 1,799,800 |
| 2022-09-29 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 696,100 |
| 2022-09-28 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 2,015,900 |
| 2022-09-27 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 1,248,200 |
| 2022-09-26 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 703,700 |
| 2022-09-23 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 1,112,500 |
| 2022-09-22 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 1,391,900 |
| 2022-09-21 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 722,300 |
| 2022-09-20 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 460,900 |
| 2022-09-19 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 1,547,330 |
| 2022-09-16 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 670,500 |
| 2022-09-15 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 761,700 |
| 2022-09-14 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 628,500 |
| 2022-09-13 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 834,500 |
| 2022-09-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-09-09 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 478,800 |
| 2022-09-08 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 607,600 |
| 2022-09-07 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 2,057,700 |
| 2022-09-06 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 500,600 |
| 2022-09-05 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 650,500 |
| 2022-09-02 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 1,686,900 |
| 2022-09-01 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 724,300 |
| 2022-08-31 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 822,300 |
| 2022-08-30 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 847,500 |
| 2022-08-29 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 1,065,400 |
| 2022-08-26 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 717,700 |
| 2022-08-25 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 750,900 |
| 2022-08-24 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 1,041,300 |
| 2022-08-23 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 1,400,600 |
| 2022-08-22 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 3,583,900 |
| 2022-08-19 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 650,000 |
| 2022-08-18 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 778,600 |
| 2022-08-17 | $1.51 | $1.52 | $1.49 | $1.52 | $1.52 | 1,118,300 |
| 2022-08-16 | $1.51 | $1.52 | $1.50 | $1.50 | $1.50 | 672,200 |
| 2022-08-15 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 8,439,400 |
| 2022-08-12 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 5,331,700 |
| 2022-08-11 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 5,519,310 |
| 2022-08-10 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 1,537,800 |
| 2022-08-09 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 4,052,000 |
| 2022-08-08 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 2,949,100 |
| 2022-08-05 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 5,162,700 |
| 2022-08-04 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 3,717,800 |
| 2022-08-03 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 3,888,900 |
| 2022-08-02 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 4,644,700 |
| 2022-08-01 | $1.46 | $1.50 | $1.46 | $1.49 | $1.49 | 3,660,800 |
| 2022-07-29 | $1.51 | $1.51 | $1.47 | $1.47 | $1.47 | 3,932,100 |
| 2022-07-28 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 3,334,700 |
| 2022-07-27 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 2,670,800 |
| 2022-07-26 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 3,467,200 |
| 2022-07-25 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 4,024,200 |
| 2022-07-22 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 3,399,000 |
| 2022-07-21 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 3,781,970 |
| 2022-07-20 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 3,530,300 |
| 2022-07-19 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 3,519,500 |
| 2022-07-18 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 3,459,600 |
| 2022-07-15 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 3,700,400 |
| 2022-07-14 | $1.51 | $1.53 | $1.51 | $1.52 | $1.52 | 3,659,700 |
| 2022-07-13 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 3,885,600 |
| 2022-07-12 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 3,644,800 |
| 2022-07-11 | $1.56 | $1.56 | $1.51 | $1.52 | $1.52 | 5,143,500 |
| 2022-07-08 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 3,619,300 |
| 2022-07-07 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 3,714,510 |
| 2022-07-06 | $1.56 | $1.58 | $1.54 | $1.56 | $1.56 | 4,836,400 |
| 2022-07-05 | $1.57 | $1.58 | $1.54 | $1.56 | $1.56 | 3,956,600 |
| 2022-07-04 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 3,847,400 |
| 2022-07-01 | $1.56 | $1.57 | $1.55 | $1.55 | $1.55 | 3,610,600 |
| 2022-06-30 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 3,634,500 |
| 2022-06-29 | $1.57 | $1.58 | $1.54 | $1.54 | $1.54 | 3,406,900 |
| 2022-06-28 | $1.54 | $1.58 | $1.54 | $1.58 | $1.58 | 6,312,600 |
| 2022-06-27 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 611,500 |
| 2022-06-24 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 7,843,500 |
| 2022-06-23 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 9,165,600 |
| 2022-06-22 | $1.51 | $1.52 | $1.49 | $1.49 | $1.49 | 7,434,300 |
| 2022-06-21 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 9,256,300 |
| 2022-06-20 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 7,568,200 |
| 2022-06-17 | $1.47 | $1.50 | $1.46 | $1.50 | $1.50 | 6,759,600 |
| 2022-06-16 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 4,927,100 |
| 2022-06-15 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 9,681,500 |
| 2022-06-14 | $1.45 | $1.46 | $1.41 | $1.46 | $1.46 | 1,678,500 |
| 2022-06-13 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 5,271,900 |
| 2022-06-10 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 4,523,800 |
| 2022-06-09 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 1,967,300 |
| 2022-06-08 | $1.46 | $1.47 | $1.44 | $1.47 | $1.47 | 1,838,500 |
| 2022-06-07 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 2,900,800 |
| 2022-06-06 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 1,813,200 |
| 2022-06-02 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 1,619,100 |
| 2022-06-01 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 2,128,500 |
| 2022-05-31 | $1.37 | $1.40 | $1.36 | $1.40 | $1.40 | 2,259,300 |
| 2022-05-30 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 2,703,100 |
| 2022-05-27 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 1,880,000 |
| 2022-05-26 | $1.34 | $1.36 | $1.33 | $1.35 | $1.35 | 1,697,200 |
| 2022-05-25 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 2,324,200 |
| 2022-05-24 | $1.38 | $1.39 | $1.34 | $1.34 | $1.34 | 1,882,700 |
| 2022-05-23 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 1,788,100 |
| 2022-05-20 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 4,447,400 |
| 2022-05-19 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 1,648,900 |
| 2022-05-18 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 185,400 |
| 2022-05-17 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 219,500 |
| 2022-05-16 | $1.35 | $1.37 | $1.34 | $1.34 | $1.34 | 350,500 |
| 2022-05-13 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 362,600 |
| 2022-05-12 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 110,300 |
| 2022-05-11 | $1.32 | $1.37 | $1.32 | $1.35 | $1.35 | 3,467,900 |
| 2022-05-10 | $1.28 | $1.31 | $1.27 | $1.31 | $1.31 | 836,600 |
| 2022-05-09 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 160,700 |
| 2022-05-06 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 516,600 |
| 2022-05-05 | $1.32 | $1.34 | $1.28 | $1.33 | $1.33 | 845,900 |
| 2022-05-04 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-05-03 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-04-29 | $1.30 | $1.34 | $1.28 | $1.34 | $1.34 | 7,553,300 |
| 2022-04-28 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 747,400 |
| 2022-04-27 | $1.22 | $1.29 | $1.22 | $1.29 | $1.29 | 1,616,400 |
| 2022-04-26 | $1.25 | $1.27 | $1.23 | $1.23 | $1.23 | 709,200 |
| 2022-04-25 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 2,593,700 |
| 2022-04-22 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 1,711,700 |
| 2022-04-21 | $1.36 | $1.37 | $1.33 | $1.33 | $1.33 | 3,748,700 |
| 2022-04-20 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 2,084,300 |
| 2022-04-19 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 1,542,300 |
| 2022-04-18 | $1.38 | $1.41 | $1.37 | $1.41 | $1.41 | 401,500 |
| 2022-04-15 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 683,100 |
| 2022-04-14 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 3,829,200 |
| 2022-04-13 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 1,998,200 |
| 2022-04-12 | $1.39 | $1.41 | $1.37 | $1.41 | $1.41 | 1,663,200 |
| 2022-04-11 | $1.43 | $1.43 | $1.38 | $1.39 | $1.39 | 2,655,600 |
| 2022-04-08 | $1.44 | $1.46 | $1.43 | $1.45 | $1.45 | 575,600 |
| 2022-04-07 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 321,100 |
| 2022-04-06 | $1.48 | $1.49 | $1.47 | $1.47 | $1.47 | 2,036,100 |
| 2022-04-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2022-04-04 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2022-04-01 | $1.49 | $1.50 | $1.47 | $1.49 | $1.49 | 1,618,000 |
| 2022-03-31 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 502,300 |
| 2022-03-30 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 620,900 |
| 2022-03-29 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 962,000 |
| 2022-03-28 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 1,080,200 |
| 2022-03-25 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 2,446,700 |
| 2022-03-24 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 623,800 |
| 2022-03-23 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 5,466,800 |
| 2022-03-22 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 1,207,000 |
| 2022-03-21 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 915,200 |
| 2022-03-18 | $1.53 | $1.53 | $1.50 | $1.53 | $1.53 | 255,600 |
| 2022-03-17 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 2,488,500 |
| 2022-03-16 | $1.44 | $1.52 | $1.41 | $1.49 | $1.49 | 3,377,400 |
| 2022-03-15 | $1.47 | $1.49 | $1.43 | $1.43 | $1.43 | 4,009,200 |
| 2022-03-14 | $1.51 | $1.52 | $1.49 | $1.49 | $1.49 | 3,063,100 |
| 2022-03-11 | $1.49 | $1.52 | $1.43 | $1.52 | $1.52 | 2,876,900 |
| 2022-03-10 | $1.50 | $1.55 | $1.50 | $1.51 | $1.51 | 2,852,600 |
| 2022-03-09 | $1.49 | $1.49 | $1.41 | $1.47 | $1.47 | 3,760,200 |
| 2022-03-08 | $1.51 | $1.51 | $1.47 | $1.47 | $1.47 | 2,937,400 |
| 2022-03-07 | $1.57 | $1.57 | $1.50 | $1.51 | $1.51 | 1,816,800 |
| 2022-03-04 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 1,829,300 |
| 2022-03-03 | $1.63 | $1.63 | $1.59 | $1.59 | $1.59 | 1,612,400 |
| 2022-03-02 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 2,043,900 |
| 2022-03-01 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 1,448,700 |
| 2022-02-28 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 2,000,800 |
| 2022-02-25 | $1.61 | $1.64 | $1.61 | $1.62 | $1.62 | 2,342,100 |
| 2022-02-24 | $1.63 | $1.64 | $1.59 | $1.61 | $1.61 | 5,317,300 |
| 2022-02-23 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 6,420,800 |
| 2022-02-22 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 7,048,300 |
| 2022-02-21 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 5,620,500 |
| 2022-02-18 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 5,229,500 |
| 2022-02-17 | $1.61 | $1.63 | $1.61 | $1.61 | $1.61 | 5,371,700 |
| 2022-02-16 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 5,149,700 |
| 2022-02-15 | $1.57 | $1.61 | $1.57 | $1.61 | $1.61 | 3,859,900 |
| 2022-02-14 | $1.55 | $1.58 | $1.55 | $1.56 | $1.56 | 2,771,800 |
| 2022-02-11 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 3,053,300 |
| 2022-02-10 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 7,480,600 |
| 2022-02-09 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 6,726,200 |
| 2022-02-08 | $1.63 | $1.63 | $1.58 | $1.61 | $1.61 | 7,126,410 |
| 2022-02-07 | $1.65 | $1.68 | $1.64 | $1.64 | $1.64 | 6,026,100 |
| 2022-02-04 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2022-02-03 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2022-02-02 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2022-02-01 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
| 2022-01-28 | $1.65 | $1.67 | $1.62 | $1.64 | $1.64 | 6,496,600 |
| 2022-01-27 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 6,235,800 |
| 2022-01-26 | $1.70 | $1.70 | $1.67 | $1.70 | $1.70 | 4,566,900 |
| 2022-01-25 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 4,820,800 |
| 2022-01-24 | $1.72 | $1.73 | $1.71 | $1.73 | $1.73 | 5,222,200 |
| 2022-01-21 | $1.75 | $1.75 | $1.72 | $1.72 | $1.72 | 5,248,600 |
| 2022-01-20 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 6,173,100 |
| 2022-01-19 | $1.78 | $1.79 | $1.75 | $1.76 | $1.76 | 6,947,500 |
| 2022-01-18 | $1.78 | $1.80 | $1.78 | $1.79 | $1.79 | 6,285,700 |
| 2022-01-17 | $1.76 | $1.79 | $1.76 | $1.78 | $1.78 | 6,611,300 |
| 2022-01-14 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 8,868,500 |
| 2022-01-13 | $1.77 | $1.77 | $1.74 | $1.75 | $1.75 | 8,157,780 |
| 2022-01-12 | $1.72 | $1.77 | $1.72 | $1.77 | $1.77 | 5,167,300 |
| 2022-01-11 | $1.75 | $1.76 | $1.73 | $1.73 | $1.73 | 6,219,900 |
| 2022-01-10 | $1.74 | $1.76 | $1.73 | $1.75 | $1.75 | 4,774,900 |
| 2022-01-07 | $1.76 | $1.78 | $1.75 | $1.75 | $1.75 | 2,039,100 |
| 2022-01-06 | $1.76 | $1.77 | $1.75 | $1.76 | $1.76 | 2,612,300 |
| 2022-01-05 | $1.81 | $1.81 | $1.77 | $1.78 | $1.78 | 2,458,900 |
| 2022-01-04 | $1.85 | $1.85 | $1.81 | $1.82 | $1.82 | 3,776,200 |
| 2022-01-03 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2021-12-31 | $1.85 | $1.85 | $1.84 | $1.84 | $1.84 | 2,993,400 |
| 2021-12-30 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 1,737,400 |
| 2021-12-29 | $1.84 | $1.84 | $1.81 | $1.82 | $1.82 | 2,305,800 |
| 2021-12-28 | $1.81 | $1.84 | $1.81 | $1.84 | $1.84 | 1,968,100 |
| 2021-12-27 | $1.81 | $1.84 | $1.81 | $1.82 | $1.82 | 1,539,900 |
| 2021-12-24 | $1.86 | $1.86 | $1.82 | $1.83 | $1.83 | 2,216,600 |
| 2021-12-23 | $1.86 | $1.86 | $1.85 | $1.86 | $1.86 | 1,607,200 |
| 2021-12-22 | $1.85 | $1.86 | $1.85 | $1.85 | $1.85 | 1,801,200 |
| 2021-12-21 | $1.84 | $1.85 | $1.83 | $1.84 | $1.84 | 796,900 |
| 2021-12-20 | $1.87 | $1.87 | $1.83 | $1.83 | $1.83 | 2,014,700 |
| 2021-12-17 | $1.90 | $1.90 | $1.87 | $1.87 | $1.87 | 1,724,600 |
| 2021-12-16 | $1.89 | $1.91 | $1.89 | $1.90 | $1.90 | 2,859,200 |
| 2021-12-15 | $1.91 | $1.91 | $1.89 | $1.89 | $1.89 | 4,068,900 |
| 2021-12-14 | $1.90 | $1.91 | $1.90 | $1.91 | $1.91 | 1,496,600 |
| 2021-12-13 | $1.90 | $1.92 | $1.90 | $1.91 | $1.91 | 1,582,000 |
| 2021-12-10 | $1.89 | $1.90 | $1.88 | $1.90 | $1.90 | 2,460,400 |
| 2021-12-09 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 694,400 |
| 2021-12-08 | $1.86 | $1.88 | $1.86 | $1.88 | $1.88 | 3,457,300 |
| 2021-12-07 | $1.87 | $1.87 | $1.84 | $1.85 | $1.85 | 2,597,400 |
| 2021-12-06 | $1.89 | $1.90 | $1.87 | $1.87 | $1.87 | 3,061,800 |
| 2021-12-03 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,807,200 |
| 2021-12-02 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 3,273,000 |
| 2021-12-01 | $1.89 | $1.89 | $1.87 | $1.88 | $1.88 | 2,542,700 |
| 2021-11-30 | $1.89 | $1.89 | $1.88 | $1.89 | $1.89 | 2,731,200 |
| 2021-11-29 | $1.86 | $1.89 | $1.85 | $1.89 | $1.89 | 2,751,000 |
| 2021-11-26 | $1.88 | $1.88 | $1.87 | $1.87 | $1.87 | 4,299,700 |
| 2021-11-25 | $1.88 | $1.89 | $1.88 | $1.88 | $1.88 | 1,849,400 |
| 2021-11-24 | $1.89 | $1.89 | $1.87 | $1.87 | $1.87 | 1,261,200 |
| 2021-11-23 | $1.89 | $1.90 | $1.88 | $1.89 | $1.89 | 1,804,400 |
| 2021-11-22 | $1.86 | $1.90 | $1.86 | $1.90 | $1.90 | 3,118,400 |
| 2021-11-19 | $1.84 | $1.86 | $1.84 | $1.86 | $1.86 | 4,579,420 |
| 2021-11-18 | $1.87 | $1.87 | $1.84 | $1.84 | $1.84 | 2,427,000 |
| 2021-11-17 | $1.85 | $1.86 | $1.85 | $1.86 | $1.86 | 2,621,100 |
| 2021-11-16 | $1.85 | $1.86 | $1.85 | $1.85 | $1.85 | 8,407,400 |
| 2021-11-15 | $1.88 | $1.88 | $1.85 | $1.86 | $1.86 | 5,901,100 |
| 2021-11-12 | $1.87 | $1.88 | $1.87 | $1.88 | $1.88 | 3,923,200 |
| 2021-11-11 | $1.85 | $1.87 | $1.85 | $1.87 | $1.87 | 4,995,900 |
| 2021-11-10 | $1.85 | $1.87 | $1.83 | $1.87 | $1.87 | 5,466,500 |
| 2021-11-09 | $1.86 | $1.87 | $1.84 | $1.87 | $1.87 | 5,259,000 |
| 2021-11-08 | $1.85 | $1.86 | $1.84 | $1.86 | $1.86 | 1,886,400 |
| 2021-11-05 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 2,316,200 |
| 2021-11-04 | $1.81 | $1.86 | $1.81 | $1.86 | $1.86 | 2,317,900 |
| 2021-11-03 | $1.84 | $1.84 | $1.81 | $1.83 | $1.83 | 3,022,300 |
| 2021-11-02 | $1.84 | $1.86 | $1.82 | $1.83 | $1.83 | 1,825,300 |
| 2021-11-01 | $1.82 | $1.85 | $1.81 | $1.83 | $1.83 | 2,236,700 |
| 2021-10-29 | $1.79 | $1.83 | $1.78 | $1.82 | $1.82 | 2,437,700 |
| 2021-10-28 | $1.80 | $1.82 | $1.79 | $1.79 | $1.79 | 3,537,000 |
| 2021-10-27 | $1.81 | $1.81 | $1.79 | $1.80 | $1.80 | 3,199,000 |
| 2021-10-26 | $1.81 | $1.84 | $1.81 | $1.81 | $1.81 | 3,234,900 |
| 2021-10-25 | $1.80 | $1.81 | $1.79 | $1.81 | $1.81 | 3,835,200 |
| 2021-10-22 | $1.76 | $1.80 | $1.76 | $1.80 | $1.80 | 5,801,800 |
| 2021-10-21 | $1.80 | $1.80 | $1.77 | $1.77 | $1.77 | 2,460,600 |
| 2021-10-20 | $1.79 | $1.80 | $1.78 | $1.78 | $1.78 | 6,793,200 |
| 2021-10-19 | $1.76 | $1.79 | $1.76 | $1.79 | $1.79 | 2,093,200 |
| 2021-10-18 | $1.80 | $1.80 | $1.76 | $1.77 | $1.77 | 5,343,400 |
| 2021-10-15 | $1.75 | $1.78 | $1.74 | $1.78 | $1.78 | 6,777,200 |
| 2021-10-14 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 2,675,500 |
| 2021-10-13 | $1.72 | $1.74 | $1.71 | $1.74 | $1.74 | 2,359,400 |
| 2021-10-12 | $1.74 | $1.74 | $1.70 | $1.71 | $1.71 | 7,422,200 |
| 2021-10-11 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 3,809,700 |
| 2021-10-08 | $1.74 | $1.76 | $1.74 | $1.75 | $1.75 | 3,003,900 |
| 2021-10-07 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2021-10-06 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2021-09-30 | $1.71 | $1.74 | $1.71 | $1.74 | $1.74 | 6,437,900 |
| 2021-09-29 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 3,446,100 |
| 2021-09-28 | $1.73 | $1.75 | $1.73 | $1.73 | $1.73 | 8,318,200 |
| 2021-09-27 | $1.73 | $1.76 | $1.73 | $1.73 | $1.73 | 9,464,900 |
| 2021-09-24 | $1.72 | $1.75 | $1.72 | $1.73 | $1.73 | 8,734,300 |
| 2021-09-23 | $1.73 | $1.73 | $1.72 | $1.72 | $1.72 | 8,042,500 |
| 2021-09-22 | $1.70 | $1.72 | $1.70 | $1.71 | $1.71 | 7,275,000 |
| 2021-09-21 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2021-09-20 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| 2021-09-17 | $1.70 | $1.73 | $1.70 | $1.72 | $1.72 | 8,672,300 |
| 2021-09-16 | $1.72 | $1.73 | $1.70 | $1.70 | $1.70 | 9,113,700 |
| 2021-09-15 | $1.75 | $1.75 | $1.72 | $1.73 | $1.73 | 9,029,000 |
| 2021-09-14 | $1.73 | $1.77 | $1.73 | $1.75 | $1.75 | 7,725,100 |
| 2021-09-13 | $1.75 | $1.76 | $1.73 | $1.73 | $1.73 | 7,372,400 |
| 2021-09-10 | $1.75 | $1.76 | $1.73 | $1.75 | $1.75 | 6,645,700 |
| 2021-09-09 | $1.76 | $1.76 | $1.73 | $1.75 | $1.75 | 7,153,600 |
| 2021-09-08 | $1.78 | $1.78 | $1.75 | $1.76 | $1.76 | 6,096,300 |
| 2021-09-07 | $1.77 | $1.78 | $1.76 | $1.78 | $1.78 | 6,447,000 |
| 2021-09-06 | $1.71 | $1.77 | $1.71 | $1.77 | $1.77 | 5,721,800 |
| 2021-09-03 | $1.72 | $1.73 | $1.70 | $1.71 | $1.71 | 7,697,700 |
| 2021-09-02 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 8,043,400 |
| 2021-09-01 | $1.74 | $1.76 | $1.71 | $1.75 | $1.75 | 6,396,000 |
| 2021-08-31 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 11,299,500 |
| 2021-08-30 | $1.77 | $1.79 | $1.75 | $1.77 | $1.77 | 5,311,500 |
| 2021-08-27 | $1.77 | $1.79 | $1.77 | $1.77 | $1.77 | 3,965,800 |
| 2021-08-26 | $1.81 | $1.81 | $1.77 | $1.78 | $1.78 | 4,633,300 |
| 2021-08-25 | $1.80 | $1.81 | $1.79 | $1.81 | $1.81 | 8,221,200 |
| 2021-08-24 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 4,107,700 |
| 2021-08-23 | $1.76 | $1.80 | $1.75 | $1.80 | $1.80 | 2,972,300 |
| 2021-08-20 | $1.77 | $1.78 | $1.74 | $1.75 | $1.75 | 3,150,200 |
| 2021-08-19 | $1.77 | $1.80 | $1.77 | $1.79 | $1.79 | 3,695,100 |
| 2021-08-18 | $1.77 | $1.77 | $1.75 | $1.77 | $1.77 | 3,901,800 |
| 2021-08-17 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 4,010,400 |
| 2021-08-16 | $1.84 | $1.84 | $1.79 | $1.79 | $1.79 | 4,370,300 |
| 2021-08-13 | $1.85 | $1.86 | $1.81 | $1.82 | $1.82 | 4,436,300 |
| 2021-08-12 | $1.86 | $1.87 | $1.84 | $1.85 | $1.85 | 3,520,200 |
| 2021-08-11 | $1.88 | $1.88 | $1.86 | $1.87 | $1.87 | 5,349,800 |
| 2021-08-10 | $1.87 | $1.88 | $1.86 | $1.88 | $1.88 | 8,280,600 |
| 2021-08-09 | $1.88 | $1.88 | $1.84 | $1.87 | $1.87 | 5,003,000 |
| 2021-08-06 | $1.92 | $1.92 | $1.87 | $1.88 | $1.88 | 9,320,700 |
| 2021-08-05 | $1.92 | $1.92 | $1.90 | $1.90 | $1.90 | 5,062,200 |
| 2021-08-04 | $1.87 | $1.92 | $1.87 | $1.92 | $1.92 | 7,687,500 |
| 2021-08-03 | $1.91 | $1.91 | $1.87 | $1.87 | $1.87 | 6,668,000 |
| 2021-08-02 | $1.85 | $1.89 | $1.85 | $1.89 | $1.89 | 7,142,200 |
| 2021-07-30 | $1.85 | $1.86 | $1.83 | $1.85 | $1.85 | 7,295,400 |
| 2021-07-29 | $1.79 | $1.86 | $1.79 | $1.85 | $1.85 | 6,643,500 |
| 2021-07-28 | $1.78 | $1.80 | $1.73 | $1.78 | $1.78 | 10,340,200 |
| 2021-07-27 | $1.84 | $1.86 | $1.78 | $1.79 | $1.79 | 9,754,800 |
| 2021-07-26 | $1.89 | $1.89 | $1.81 | $1.85 | $1.85 | 11,429,700 |
| 2021-07-23 | $1.90 | $1.91 | $1.88 | $1.89 | $1.89 | 9,323,500 |
| 2021-07-22 | $1.91 | $1.91 | $1.89 | $1.90 | $1.90 | 4,561,600 |
| 2021-07-21 | $1.86 | $1.91 | $1.86 | $1.90 | $1.90 | 5,150,300 |
| 2021-07-20 | $1.83 | $1.86 | $1.83 | $1.86 | $1.86 | 12,713,600 |
| 2021-07-19 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 4,372,500 |
| 2021-07-16 | $1.87 | $1.87 | $1.83 | $1.83 | $1.83 | 4,233,800 |
| 2021-07-15 | $1.85 | $1.87 | $1.83 | $1.87 | $1.87 | 9,648,000 |
| 2021-07-14 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 6,059,800 |
| 2021-07-13 | $1.89 | $1.90 | $1.86 | $1.87 | $1.87 | 6,816,400 |
| 2021-07-12 | $1.85 | $1.90 | $1.85 | $1.89 | $1.89 | 6,753,500 |
| 2021-07-09 | $1.83 | $1.84 | $1.80 | $1.83 | $1.83 | 7,039,100 |
| 2021-07-08 | $1.84 | $1.86 | $1.84 | $1.85 | $1.85 | 6,155,710 |
| 2021-07-07 | $1.79 | $1.84 | $1.77 | $1.83 | $1.83 | 6,385,600 |
| 2021-07-06 | $1.80 | $1.82 | $1.76 | $1.79 | $1.79 | 5,942,410 |
| 2021-07-05 | $1.79 | $1.82 | $1.79 | $1.80 | $1.80 | 6,776,800 |
| 2021-07-02 | $1.84 | $1.84 | $1.79 | $1.80 | $1.80 | 7,227,000 |
| 2021-07-01 | $1.86 | $1.90 | $1.84 | $1.85 | $1.85 | 5,309,500 |
| 2021-06-30 | $1.83 | $1.87 | $1.82 | $1.86 | $1.86 | 9,676,210 |
| 2021-06-29 | $1.83 | $1.84 | $1.81 | $1.82 | $1.82 | 7,503,210 |
| 2021-06-28 | $1.79 | $1.83 | $1.79 | $1.83 | $1.83 | 6,677,400 |
| 2021-06-25 | $1.78 | $1.80 | $1.77 | $1.79 | $1.79 | 3,355,600 |
| 2021-06-24 | $1.97 | $1.97 | $1.77 | $1.78 | $1.78 | 3,544,000 |
| 2021-06-23 | $1.78 | $1.81 | $1.77 | $1.80 | $1.80 | 8,185,900 |
| 2021-06-22 | $1.76 | $1.77 | $1.74 | $1.77 | $1.77 | 4,999,610 |
| 2021-06-21 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 3,004,000 |
| 2021-06-18 | $1.73 | $1.77 | $1.73 | $1.76 | $1.76 | 9,052,700 |
| 2021-06-17 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 2,458,400 |
| 2021-06-16 | $1.76 | $1.76 | $1.69 | $1.69 | $1.69 | 4,585,800 |
| 2021-06-15 | $1.75 | $1.77 | $1.74 | $1.76 | $1.76 | 7,474,400 |
| 2021-06-14 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2021-06-11 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 4,029,400 |
| 2021-06-10 | $1.72 | $1.76 | $1.72 | $1.75 | $1.75 | 8,651,920 |
| 2021-06-09 | $1.71 | $1.72 | $1.70 | $1.72 | $1.72 | 3,594,100 |
| 2021-06-08 | $1.71 | $1.73 | $1.70 | $1.71 | $1.71 | 3,711,200 |
| 2021-06-07 | $1.71 | $1.72 | $1.70 | $1.71 | $1.71 | 1,592,300 |
| 2021-06-04 | $1.71 | $1.73 | $1.68 | $1.71 | $1.71 | 7,689,600 |
| 2021-06-03 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 3,266,820 |
| 2021-06-02 | $1.75 | $1.76 | $1.71 | $1.73 | $1.73 | 5,866,300 |
| 2021-06-01 | $1.74 | $1.75 | $1.72 | $1.75 | $1.75 | 5,884,300 |
| 2021-05-31 | $1.70 | $1.74 | $1.70 | $1.74 | $1.74 | 5,699,700 |
| 2021-05-28 | $1.70 | $1.73 | $1.70 | $1.71 | $1.71 | 7,352,300 |
| 2021-05-27 | $1.69 | $1.71 | $1.68 | $1.71 | $1.71 | 3,626,400 |
| 2021-05-26 | $1.70 | $1.71 | $1.69 | $1.69 | $1.69 | 3,623,620 |
| 2021-05-25 | $1.66 | $1.70 | $1.66 | $1.70 | $1.70 | 2,796,000 |
| 2021-05-24 | $1.66 | $1.66 | $1.63 | $1.66 | $1.66 | 7,664,000 |
| 2021-05-21 | $1.68 | $1.69 | $1.65 | $1.66 | $1.66 | 5,627,000 |
| 2021-05-20 | $1.67 | $1.68 | $1.67 | $1.67 | $1.67 | 2,575,500 |
| 2021-05-19 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 2,060,200 |
| 2021-05-18 | $1.68 | $1.69 | $1.64 | $1.65 | $1.65 | 2,791,000 |
| 2021-05-17 | $1.63 | $1.67 | $1.63 | $1.66 | $1.66 | 3,449,800 |
| 2021-05-14 | $1.59 | $1.63 | $1.58 | $1.63 | $1.63 | 6,110,600 |
| 2021-05-13 | $1.60 | $1.62 | $1.58 | $1.59 | $1.59 | 4,077,500 |
| 2021-05-12 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 4,691,600 |
| 2021-05-11 | $1.58 | $1.59 | $1.55 | $1.59 | $1.59 | 2,808,900 |
| 2021-05-10 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 3,531,000 |
| 2021-05-07 | $1.63 | $1.64 | $1.58 | $1.58 | $1.58 | 4,939,410 |
| 2021-05-06 | $1.65 | $1.65 | $1.61 | $1.63 | $1.63 | 5,313,800 |
| 2021-05-05 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2021-05-04 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2021-04-30 | $1.64 | $1.66 | $1.64 | $1.65 | $1.65 | 2,959,200 |
| 2021-04-29 | $1.64 | $1.65 | $1.61 | $1.65 | $1.65 | 2,233,400 |
| 2021-04-28 | $1.61 | $1.64 | $1.61 | $1.64 | $1.64 | 6,959,700 |
| 2021-04-27 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 4,213,900 |
| 2021-04-26 | $1.61 | $1.65 | $1.61 | $1.61 | $1.61 | 3,337,100 |
| 2021-04-23 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 4,695,200 |
| 2021-04-22 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 3,682,500 |
| 2021-04-21 | $1.60 | $1.61 | $1.59 | $1.61 | $1.61 | 2,368,800 |
| 2021-04-20 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 6,002,600 |
| 2021-04-19 | $1.55 | $1.61 | $1.55 | $1.61 | $1.61 | 5,665,000 |
| 2021-04-16 | $1.55 | $1.55 | $1.53 | $1.55 | $1.55 | 2,016,600 |
| 2021-04-15 | $1.56 | $1.56 | $1.53 | $1.55 | $1.55 | 3,082,500 |
| 2021-04-14 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 5,408,200 |
| 2021-04-13 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 4,782,900 |
| 2021-04-12 | $1.56 | $1.57 | $1.52 | $1.52 | $1.52 | 3,588,700 |
| 2021-04-09 | $1.58 | $1.58 | $1.55 | $1.56 | $1.56 | 4,754,800 |
| 2021-04-08 | $1.58 | $1.59 | $1.56 | $1.58 | $1.58 | 5,457,600 |
| 2021-04-07 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 4,077,300 |
| 2021-04-06 | $1.60 | $1.61 | $1.58 | $1.59 | $1.59 | 3,428,100 |
| 2021-04-05 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 0 |
| 2021-04-02 | $1.58 | $1.61 | $1.58 | $1.59 | $1.59 | 2,300,200 |
| 2021-04-01 | $1.56 | $1.59 | $1.56 | $1.58 | $1.58 | 2,244,500 |
| 2021-03-31 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 4,050,900 |
| 2021-03-30 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 3,634,500 |
| 2021-03-29 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 6,383,400 |
| 2021-03-26 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 5,347,500 |
| 2021-03-25 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 6,453,400 |
| 2021-03-24 | $1.50 | $1.51 | $1.47 | $1.47 | $1.47 | 4,524,400 |
| 2021-03-23 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 4,083,500 |
| 2021-03-22 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 4,590,700 |
| 2021-03-19 | $1.53 | $1.53 | $1.49 | $1.51 | $1.51 | 7,911,100 |
| 2021-03-18 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 1,672,100 |
| 2021-03-17 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 4,163,500 |
| 2021-03-16 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 3,116,100 |
| 2021-03-15 | $1.55 | $1.55 | $1.48 | $1.50 | $1.50 | 7,941,100 |
| 2021-03-12 | $1.57 | $1.57 | $1.54 | $1.56 | $1.56 | 2,703,800 |
| 2021-03-11 | $1.53 | $1.57 | $1.53 | $1.56 | $1.56 | 4,348,800 |
| 2021-03-10 | $1.52 | $1.56 | $1.52 | $1.53 | $1.53 | 8,027,400 |
| 2021-03-09 | $1.54 | $1.56 | $1.48 | $1.51 | $1.51 | 8,484,100 |
| 2021-03-08 | $1.65 | $1.65 | $1.55 | $1.55 | $1.55 | 5,727,650 |
| 2021-03-05 | $1.63 | $1.65 | $1.59 | $1.63 | $1.63 | 4,992,900 |
| 2021-03-04 | $1.69 | $1.69 | $1.62 | $1.63 | $1.63 | 5,496,700 |
| 2021-03-03 | $1.67 | $1.70 | $1.66 | $1.70 | $1.70 | 3,090,000 |
| 2021-03-02 | $1.69 | $1.72 | $1.67 | $1.69 | $1.69 | 4,229,100 |
| 2021-03-01 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 3,073,400 |
| 2021-02-26 | $1.67 | $1.67 | $1.63 | $1.65 | $1.65 | 3,852,400 |
| 2021-02-25 | $1.68 | $1.70 | $1.67 | $1.68 | $1.68 | 9,426,700 |
| 2021-02-24 | $1.73 | $1.74 | $1.66 | $1.68 | $1.68 | 12,605,100 |
| 2021-02-23 | $1.74 | $1.75 | $1.71 | $1.73 | $1.73 | 6,137,400 |
| 2021-02-22 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 4,726,600 |
| 2021-02-19 | $1.79 | $1.89 | $1.76 | $1.80 | $1.80 | 8,988,710 |
| 2021-02-18 | $1.86 | $1.90 | $1.82 | $1.82 | $1.82 | 4,932,100 |
| 2021-02-17 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2021-02-16 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2021-02-15 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2021-02-12 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2021-02-11 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2021-02-10 | $1.85 | $1.87 | $1.82 | $1.86 | $1.86 | 5,862,500 |
| 2021-02-09 | $1.78 | $1.82 | $1.78 | $1.82 | $1.82 | 4,970,200 |
| 2021-02-08 | $1.74 | $1.78 | $1.73 | $1.78 | $1.78 | 5,431,000 |
| 2021-02-05 | $1.76 | $1.77 | $1.74 | $1.74 | $1.74 | 7,250,400 |
| 2021-02-04 | $1.76 | $1.78 | $1.73 | $1.75 | $1.75 | 6,963,500 |
| 2021-02-03 | $1.78 | $1.80 | $1.77 | $1.77 | $1.77 | 7,693,010 |
| 2021-02-02 | $1.74 | $1.79 | $1.74 | $1.78 | $1.78 | 6,458,400 |
| 2021-02-01 | $1.73 | $1.75 | $1.72 | $1.74 | $1.74 | 3,482,940 |
| 2021-01-29 | $1.75 | $1.78 | $1.71 | $1.73 | $1.73 | 9,747,300 |
| 2021-01-28 | $1.83 | $1.83 | $1.75 | $1.75 | $1.75 | 16,367,300 |
| 2021-01-27 | $1.81 | $1.84 | $1.78 | $1.84 | $1.84 | 8,115,700 |
| 2021-01-26 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 8,795,600 |
| 2021-01-25 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 6,237,100 |
| 2021-01-22 | $1.83 | $1.87 | $1.83 | $1.87 | $1.87 | 8,319,900 |
| 2021-01-21 | $1.79 | $1.85 | $1.79 | $1.84 | $1.84 | 7,044,700 |
| 2021-01-20 | $1.73 | $1.80 | $1.73 | $1.79 | $1.79 | 8,667,500 |
| 2021-01-19 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 5,342,900 |
| 2021-01-18 | $1.74 | $1.79 | $1.74 | $1.79 | $1.79 | 5,595,200 |
| 2021-01-15 | $1.73 | $1.77 | $1.72 | $1.75 | $1.75 | 5,673,500 |
| 2021-01-14 | $1.79 | $1.79 | $1.75 | $1.75 | $1.75 | 10,520,500 |
| 2021-01-13 | $1.82 | $1.84 | $1.78 | $1.79 | $1.79 | 7,264,000 |
| 2021-01-12 | $1.78 | $1.82 | $1.76 | $1.82 | $1.82 | 5,887,900 |
| 2021-01-11 | $1.79 | $1.82 | $1.76 | $1.78 | $1.78 | 5,858,900 |
| 2021-01-08 | $1.81 | $1.81 | $1.77 | $1.79 | $1.79 | 5,968,640 |
| 2021-01-07 | $1.77 | $1.79 | $1.76 | $1.79 | $1.79 | 3,540,100 |
| 2021-01-06 | $1.75 | $1.78 | $1.74 | $1.77 | $1.77 | 4,196,700 |
| 2021-01-05 | $1.72 | $1.76 | $1.69 | $1.76 | $1.76 | 5,415,410 |
| 2021-01-04 | $1.67 | $1.73 | $1.67 | $1.72 | $1.72 | 5,608,910 |
| 2021-01-01 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2020-12-31 | $1.63 | $1.66 | $1.63 | $1.66 | $1.66 | 3,234,830 |
| 2020-12-30 | $1.59 | $1.63 | $1.59 | $1.63 | $1.63 | 4,090,500 |
| 2020-12-29 | $1.60 | $1.60 | $1.57 | $1.58 | $1.58 | 1,214,800 |
| 2020-12-28 | $1.61 | $1.61 | $1.59 | $1.60 | $1.60 | 3,755,100 |
| 2020-12-25 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 2,110,400 |
| 2020-12-24 | $1.59 | $1.61 | $1.58 | $1.58 | $1.58 | 4,860,800 |
| 2020-12-23 | $1.60 | $1.60 | $1.57 | $1.59 | $1.59 | 5,868,900 |
| 2020-12-22 | $1.60 | $1.61 | $1.57 | $1.57 | $1.57 | 3,616,010 |
| 2020-12-21 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 3,052,200 |
| 2020-12-18 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 2,794,600 |
| 2020-12-17 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 2,150,700 |
| 2020-12-16 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 1,754,600 |
| 2020-12-15 | $1.52 | $1.54 | $1.51 | $1.53 | $1.53 | 5,175,520 |
| 2020-12-14 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 2,497,200 |
| 2020-12-11 | $1.51 | $1.51 | $1.48 | $1.50 | $1.50 | 2,882,600 |
| 2020-12-10 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 2,740,000 |
| 2020-12-09 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 3,492,000 |
| 2020-12-08 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 4,470,600 |
| 2020-12-07 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 6,315,200 |
| 2020-12-04 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 2,899,100 |
| 2020-12-03 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 3,820,700 |
| 2020-12-02 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 1,228,500 |
| 2020-12-01 | $1.47 | $1.50 | $1.47 | $1.50 | $1.50 | 3,542,000 |
| 2020-11-30 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 2,601,100 |
| 2020-11-27 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 5,729,400 |
| 2020-11-26 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 1,822,300 |
| 2020-11-25 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 2,734,320 |
| 2020-11-24 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 3,981,200 |
| 2020-11-23 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 6,307,100 |
| 2020-11-20 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 3,454,900 |
| 2020-11-19 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 4,127,900 |
| 2020-11-18 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 3,820,030 |
| 2020-11-17 | $1.49 | $1.49 | $1.46 | $1.48 | $1.48 | 4,710,700 |
| 2020-11-16 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 4,178,610 |
| 2020-11-13 | $1.52 | $1.52 | $1.48 | $1.50 | $1.50 | 5,354,510 |
| 2020-11-12 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 3,085,400 |
| 2020-11-11 | $1.52 | $1.53 | $1.49 | $1.49 | $1.49 | 2,593,500 |
| 2020-11-10 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 6,259,680 |
| 2020-11-09 | $1.50 | $1.56 | $1.50 | $1.55 | $1.55 | 4,949,000 |
| 2020-11-06 | $1.54 | $1.57 | $1.51 | $1.52 | $1.52 | 3,951,700 |
| 2020-11-05 | $1.50 | $1.54 | $1.50 | $1.54 | $1.54 | 3,949,800 |
| 2020-11-04 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 2,848,900 |
| 2020-11-03 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 3,179,410 |
| 2020-11-02 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 2,764,800 |
| 2020-10-30 | $1.49 | $1.50 | $1.46 | $1.47 | $1.47 | 3,563,900 |
| 2020-10-29 | $1.44 | $1.49 | $1.43 | $1.48 | $1.48 | 2,425,100 |
| 2020-10-28 | $1.45 | $1.48 | $1.44 | $1.47 | $1.47 | 2,982,100 |
| 2020-10-27 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 1,656,800 |
| 2020-10-26 | $1.42 | $1.44 | $1.40 | $1.44 | $1.44 | 4,765,700 |
| 2020-10-23 | $1.45 | $1.46 | $1.41 | $1.42 | $1.42 | 1,602,900 |
| 2020-10-22 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 938,800 |
| 2020-10-21 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 1,903,700 |
| 2020-10-20 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 2,508,200 |
| 2020-10-19 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 1,943,510 |
| 2020-10-16 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 2,434,910 |
| 2020-10-15 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 805,700 |
| 2020-10-14 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 1,804,100 |
| 2020-10-13 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 2,170,600 |
| 2020-10-12 | $1.48 | $1.51 | $1.47 | $1.51 | $1.51 | 3,504,900 |
| 2020-10-09 | $1.42 | $1.50 | $1.42 | $1.46 | $1.46 | 2,279,220 |
| 2020-10-08 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-07 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-06 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-05 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-02 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-10-01 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2020-09-30 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 1,413,200 |
| 2020-09-29 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 1,467,500 |
| 2020-09-28 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 1,504,800 |
| 2020-09-25 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 3,199,800 |
| 2020-09-24 | $1.41 | $1.42 | $1.39 | $1.39 | $1.39 | 2,473,500 |
| 2020-09-23 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 3,869,500 |
| 2020-09-22 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 1,293,000 |
| 2020-09-21 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 2,628,400 |
| 2020-09-18 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 5,702,700 |
| 2020-09-17 | $1.40 | $1.42 | $1.39 | $1.41 | $1.41 | 3,241,600 |
| 2020-09-16 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 2,843,200 |
| 2020-09-15 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 1,557,900 |
| 2020-09-14 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 2,558,700 |
| 2020-09-11 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 3,389,200 |
| 2020-09-10 | $1.37 | $1.40 | $1.37 | $1.37 | $1.37 | 2,869,800 |
| 2020-09-09 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 2,428,600 |
| 2020-09-08 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 2,409,800 |
| 2020-09-07 | $1.47 | $1.47 | $1.42 | $1.42 | $1.42 | 2,611,400 |
| 2020-09-04 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 1,291,200 |
| 2020-09-03 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 7,017,300 |
| 2020-09-02 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 7,174,210 |
| 2020-09-01 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 3,290,210 |
| 2020-08-31 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 2,122,300 |
| 2020-08-28 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 4,836,700 |
| 2020-08-27 | $1.44 | $1.46 | $1.43 | $1.46 | $1.46 | 3,161,900 |
| 2020-08-26 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 3,586,600 |
| 2020-08-25 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 3,655,810 |
| 2020-08-24 | $1.45 | $1.47 | $1.43 | $1.47 | $1.47 | 5,781,700 |
| 2020-08-21 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 5,602,900 |
| 2020-08-20 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 4,217,400 |
| 2020-08-19 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 2,081,000 |
| 2020-08-18 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 3,157,700 |
| 2020-08-17 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 3,945,800 |
| 2020-08-14 | $1.45 | $1.46 | $1.43 | $1.46 | $1.46 | 3,283,200 |
| 2020-08-13 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 3,211,600 |
| 2020-08-12 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 7,808,700 |
| 2020-08-11 | $1.48 | $1.50 | $1.46 | $1.46 | $1.46 | 7,769,500 |
| 2020-08-10 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 10,494,700 |
| 2020-08-07 | $1.49 | $1.51 | $1.47 | $1.50 | $1.50 | 12,075,710 |
| 2020-08-06 | $1.52 | $1.53 | $1.49 | $1.51 | $1.51 | 15,317,600 |
| 2020-08-05 | $1.55 | $1.55 | $1.50 | $1.52 | $1.52 | 10,610,110 |
| 2020-08-04 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 8,347,500 |
| 2020-08-03 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 10,793,000 |
| 2020-07-31 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 9,533,200 |
| 2020-07-30 | $1.48 | $1.49 | $1.47 | $1.47 | $1.47 | 7,002,100 |
| 2020-07-29 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 7,414,900 |
| 2020-07-28 | $1.44 | $1.46 | $1.42 | $1.44 | $1.44 | 6,991,800 |
| 2020-07-27 | $1.42 | $1.45 | $1.41 | $1.43 | $1.43 | 11,294,600 |
| 2020-07-24 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 13,824,700 |
| 2020-07-23 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 6,804,800 |
| 2020-07-22 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 7,438,610 |
| 2020-07-21 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 8,605,320 |
| 2020-07-20 | $1.46 | $1.47 | $1.43 | $1.47 | $1.47 | 7,906,720 |
| 2020-07-17 | $1.43 | $1.46 | $1.41 | $1.44 | $1.44 | 5,375,600 |
| 2020-07-16 | $1.52 | $1.53 | $1.43 | $1.43 | $1.43 | 10,495,800 |
| 2020-07-15 | $1.53 | $1.55 | $1.50 | $1.52 | $1.52 | 13,575,310 |
| 2020-07-14 | $1.56 | $1.56 | $1.50 | $1.53 | $1.53 | 10,222,300 |
| 2020-07-13 | $1.51 | $1.56 | $1.51 | $1.56 | $1.56 | 5,558,950 |
| 2020-07-10 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 7,345,520 |
| 2020-07-09 | $1.48 | $1.53 | $1.45 | $1.52 | $1.52 | 7,947,300 |
| 2020-07-08 | $1.46 | $1.48 | $1.44 | $1.48 | $1.48 | 5,823,800 |
| 2020-07-07 | $1.44 | $1.48 | $1.44 | $1.46 | $1.46 | 6,723,200 |
| 2020-07-06 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 13,489,640 |
| 2020-07-03 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 9,436,600 |
| 2020-07-02 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 10,045,210 |
| 2020-07-01 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 6,763,140 |
| 2020-06-30 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 8,891,320 |
| 2020-06-29 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 8,232,220 |
| 2020-06-26 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2020-06-25 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2020-06-24 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 7,593,400 |
| 2020-06-23 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 15,102,110 |
| 2020-06-22 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 7,677,100 |
| 2020-06-19 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 6,257,000 |
| 2020-06-18 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 16,717,300 |
| 2020-06-17 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 10,457,500 |
| 2020-06-16 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 10,228,410 |
| 2020-06-15 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 13,499,400 |
| 2020-06-12 | $1.23 | $1.24 | $1.21 | $1.24 | $1.24 | 7,194,400 |
| 2020-06-11 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 17,686,910 |
| 2020-06-10 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 13,407,920 |
| 2020-06-09 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 19,256,510 |
| 2020-06-08 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 9,260,500 |
| 2020-06-05 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 17,019,100 |
| 2020-06-04 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 5,469,610 |
| 2020-06-03 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 7,685,210 |
| 2020-06-02 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 9,689,900 |
| 2020-06-01 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 15,812,710 |
| 2020-05-29 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 10,936,600 |
| 2020-05-28 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 12,234,200 |
| 2020-05-27 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 7,039,100 |
| 2020-05-26 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 7,845,850 |
| 2020-05-25 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 20,200,720 |
| 2020-05-22 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 13,172,920 |
| 2020-05-21 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 8,292,940 |
| 2020-05-20 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 11,322,900 |
| 2020-05-19 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 9,351,400 |
| 2020-05-18 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 10,012,710 |
| 2020-05-15 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 11,276,810 |
| 2020-05-14 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 8,162,400 |
| 2020-05-13 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 6,753,010 |
| 2020-05-12 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 12,093,410 |
| 2020-05-11 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 9,837,100 |
| 2020-05-08 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 10,067,230 |
| 2020-05-07 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 10,158,710 |
| 2020-05-06 | $1.18 | $1.21 | $1.17 | $1.21 | $1.21 | 8,564,300 |
| 2020-05-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-05-04 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-05-01 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2020-04-30 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 7,485,230 |
| 2020-04-29 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 3,846,700 |
| 2020-04-28 | $1.14 | $1.16 | $1.12 | $1.16 | $1.16 | 9,175,110 |
| 2020-04-27 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 8,431,600 |
| 2020-04-24 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 6,089,000 |
| 2020-04-23 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 9,419,410 |
| 2020-04-22 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 8,943,820 |
| 2020-04-21 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 7,158,210 |
| 2020-04-20 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 10,052,400 |
| 2020-04-17 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 15,504,210 |
| 2020-04-16 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 17,190,010 |
| 2020-04-15 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 14,160,300 |
| 2020-04-14 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 11,502,410 |
| 2020-04-13 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 11,671,400 |
| 2020-04-10 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 16,168,120 |
| 2020-04-09 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 3,528,200 |
| 2020-04-08 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 11,848,400 |
| 2020-04-07 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 13,990,200 |
| 2020-04-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-04-03 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 11,881,700 |
| 2020-04-02 | $1.08 | $1.12 | $1.08 | $1.12 | $1.12 | 16,929,320 |
| 2020-04-01 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 15,349,900 |
| 2020-03-31 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 18,041,710 |
| 2020-03-30 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 20,235,400 |
| 2020-03-27 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 17,969,110 |
| 2020-03-26 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 13,062,700 |
| 2020-03-25 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 13,689,800 |
| 2020-03-24 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 20,639,900 |
| 2020-03-23 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 15,980,810 |
| 2020-03-20 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 16,623,800 |
| 2020-03-19 | $1.08 | $1.10 | $1.05 | $1.09 | $1.09 | 22,646,800 |
| 2020-03-18 | $1.12 | $1.13 | $1.08 | $1.08 | $1.08 | 17,725,900 |
| 2020-03-17 | $1.09 | $1.13 | $1.05 | $1.10 | $1.10 | 18,529,930 |
| 2020-03-16 | $1.19 | $1.19 | $1.08 | $1.09 | $1.09 | 24,860,700 |
| 2020-03-13 | $1.13 | $1.17 | $1.10 | $1.16 | $1.16 | 23,164,020 |
| 2020-03-12 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 22,239,300 |
| 2020-03-11 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 21,734,700 |
| 2020-03-10 | $1.17 | $1.22 | $1.16 | $1.22 | $1.22 | 24,512,110 |
| 2020-03-09 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 19,040,510 |
| 2020-03-06 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 15,126,400 |
| 2020-03-05 | $1.25 | $1.26 | $1.23 | $1.25 | $1.25 | 18,353,430 |
| 2020-03-04 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 17,802,730 |
| 2020-03-03 | $1.27 | $1.29 | $1.24 | $1.25 | $1.25 | 22,378,740 |
| 2020-03-02 | $1.20 | $1.25 | $1.20 | $1.24 | $1.24 | 15,726,510 |
| 2020-02-28 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 33,884,730 |
| 2020-02-27 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 27,831,840 |
| 2020-02-26 | $1.28 | $1.29 | $1.24 | $1.25 | $1.25 | 23,616,240 |
| 2020-02-25 | $1.24 | $1.32 | $1.24 | $1.30 | $1.30 | 36,813,480 |
| 2020-02-24 | $1.27 | $1.29 | $1.26 | $1.29 | $1.29 | 21,929,130 |
| 2020-02-21 | $1.26 | $1.28 | $1.24 | $1.27 | $1.27 | 11,887,120 |
| 2020-02-20 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 25,355,540 |
| 2020-02-19 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 19,244,780 |
| 2020-02-18 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 19,614,130 |
| 2020-02-17 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 25,433,180 |
| 2020-02-14 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 21,807,540 |
| 2020-02-13 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 20,494,930 |
| 2020-02-12 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 23,195,800 |
| 2020-02-11 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 18,161,900 |
| 2020-02-10 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 29,975,070 |
| 2020-02-07 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 21,731,110 |
| 2020-02-06 | $1.12 | $1.16 | $1.11 | $1.16 | $1.16 | 38,652,300 |
| 2020-02-05 | $1.12 | $1.14 | $1.10 | $1.13 | $1.13 | 19,987,930 |
| 2020-02-04 | $1.02 | $1.10 | $1.02 | $1.10 | $1.10 | 22,304,670 |
| 2020-02-03 | $1.02 | $1.06 | $1.02 | $1.02 | $1.02 | 28,827,900 |
| 2020-01-31 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-01-30 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-01-29 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-01-28 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-01-27 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-01-24 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-01-23 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 31,262,210 |
| 2020-01-22 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 21,171,860 |
| 2020-01-21 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 18,008,510 |
| 2020-01-20 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 17,554,110 |
| 2020-01-17 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 9,850,640 |
| 2020-01-16 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 12,409,720 |
| 2020-01-15 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 18,441,990 |
| 2020-01-14 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 16,551,410 |
| 2020-01-13 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 17,262,580 |
| 2020-01-10 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 11,073,580 |
| 2020-01-09 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 16,403,000 |
| 2020-01-08 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 16,839,250 |
| 2020-01-07 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 21,094,310 |
| 2020-01-06 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 24,680,920 |
| 2020-01-03 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 27,485,030 |
| 2020-01-02 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 23,826,750 |
| 2020-01-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-12-31 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 22,877,850 |
| 2019-12-30 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 18,547,560 |
| 2019-12-27 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 25,472,350 |
| 2019-12-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 27,710,910 |
| 2019-12-25 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 29,557,460 |
| 2019-12-24 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 24,604,860 |
| 2019-12-23 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 24,540,450 |
| 2019-12-20 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 30,096,000 |
| 2019-12-19 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 27,845,860 |
| 2019-12-18 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 50,604,030 |
| 2019-12-17 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 67,101,110 |
| 2019-12-16 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 46,583,260 |
| 2019-12-13 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 63,506,570 |
| 2019-12-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 34,398,300 |
| 2019-12-11 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 36,995,220 |
| 2019-12-10 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 37,942,840 |
| 2019-12-09 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 31,512,230 |
| 2019-12-06 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 51,100,380 |
| 2019-12-05 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 52,189,050 |
| 2019-12-04 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 35,213,360 |
| 2019-12-03 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 34,799,800 |
| 2019-12-02 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 35,439,020 |
| 2019-11-29 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 42,810,820 |
| 2019-11-28 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 41,885,220 |
| 2019-11-27 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 48,597,770 |
| 2019-11-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 43,922,800 |
| 2019-11-25 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 62,869,770 |
| 2019-11-22 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 80,645,430 |
| 2019-11-21 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 48,128,910 |
| 2019-11-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 70,908,880 |
| 2019-11-19 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 197,546,930 |
| 2019-11-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 169,259,690 |
Yinhua Fund Management Company Ltd (159987) News Headlines
Recent Yinhua Fund Management Company Ltd (159987) News
Similar Companies to Yinhua Fund Management Company Ltd (159987) 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 | -- | -- | -- |