Yinhua Fund Management Company Ltd (159990) Exchange: SHE
Data as of July 17, 2025
$1.17 ($0.02) 1.65%
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 | $1.16 |
| Previous Close | $1.17 |
| High | $1.17 |
| Low | $1.14 |
| Adjusted Open | $1.16 |
| Previous Adjusted Close | $1.17 |
| Adjusted High | $1.17 |
| Adjusted Low | $1.14 |
About Yinhua Fund Management Company Ltd (159990)
Yinhua Fund Management Co Ltd
Invest in Yinhua Fund Management Company Ltd (159990)
Historical Stock Data for Yinhua Fund Management Company Ltd (159990)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 3,052,210 |
| 2024-07-08 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 2,908,610 |
| 2024-07-05 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 3,348,220 |
| 2024-07-04 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 3,489,510 |
| 2024-07-03 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 1,343,670 |
| 2024-07-02 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,609,200 |
| 2024-07-01 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 1,782,100 |
| 2024-06-28 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,617,300 |
| 2024-06-27 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 1,770,800 |
| 2024-06-26 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 1,374,500 |
| 2024-06-25 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,305,600 |
| 2024-06-24 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 1,658,600 |
| 2024-06-21 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 744,100 |
| 2024-06-20 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 1,099,300 |
| 2024-06-19 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 491,800 |
| 2024-06-18 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 396,300 |
| 2024-06-17 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 308,500 |
| 2024-06-14 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 2,681,900 |
| 2024-06-13 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 1,519,200 |
| 2024-06-12 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 2,858,100 |
| 2024-06-11 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 4,321,300 |
| 2024-06-07 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 3,611,400 |
| 2024-06-06 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 4,311,600 |
| 2024-06-05 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 2,132,500 |
| 2024-06-04 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,988,200 |
| 2024-06-03 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 3,241,500 |
| 2024-05-31 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 2,336,300 |
| 2024-05-30 | $1.27 | $1.29 | $1.26 | $1.26 | $1.26 | 2,451,100 |
| 2024-05-29 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 3,374,700 |
| 2024-05-28 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 3,394,300 |
| 2024-05-27 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 2,312,800 |
| 2024-05-24 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,757,100 |
| 2024-05-23 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 2,479,000 |
| 2024-05-22 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,368,200 |
| 2024-05-21 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 2,497,790 |
| 2024-05-20 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 3,376,800 |
| 2024-05-17 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 3,064,000 |
| 2024-05-16 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 2,751,600 |
| 2024-05-15 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 2,192,600 |
| 2024-05-14 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 2,541,200 |
| 2024-05-13 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 4,419,800 |
| 2024-05-10 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 2,623,700 |
| 2024-05-09 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 2,300,600 |
| 2024-05-08 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 1,525,100 |
| 2024-05-07 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 2,067,900 |
| 2024-05-06 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 2,865,800 |
| 2024-04-30 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 2,718,900 |
| 2024-04-29 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 3,399,200 |
| 2024-04-26 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 6,556,100 |
| 2024-04-25 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 11,246,900 |
| 2024-04-24 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 4,673,200 |
| 2024-04-23 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 5,749,800 |
| 2024-04-22 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 5,378,600 |
| 2024-04-19 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 4,578,600 |
| 2024-04-18 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 4,277,700 |
| 2024-04-17 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 4,565,200 |
| 2024-04-16 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 5,276,200 |
| 2024-04-15 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 4,403,200 |
| 2024-04-12 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 4,356,400 |
| 2024-04-11 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 4,466,700 |
| 2024-04-10 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 4,682,100 |
| 2024-04-09 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 3,472,800 |
| 2024-04-08 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 3,930,000 |
| 2024-04-03 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 3,589,300 |
| 2024-04-02 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 3,555,100 |
| 2024-04-01 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 3,887,700 |
| 2024-03-29 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 4,452,800 |
| 2024-03-28 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 5,066,400 |
| 2024-03-27 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 4,668,700 |
| 2024-03-26 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 4,647,600 |
| 2024-03-25 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 4,148,700 |
| 2024-03-22 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 4,174,600 |
| 2024-03-21 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 3,452,900 |
| 2024-03-20 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 4,825,600 |
| 2024-03-19 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 2,687,200 |
| 2024-03-18 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 3,429,900 |
| 2024-03-15 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 2,873,210 |
| 2024-03-14 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 5,621,800 |
| 2024-03-13 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 3,693,500 |
| 2024-03-12 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 5,632,500 |
| 2024-03-11 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 4,887,600 |
| 2024-03-08 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 5,118,400 |
| 2024-03-07 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 4,715,810 |
| 2024-03-06 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 3,804,300 |
| 2024-03-05 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 5,751,300 |
| 2024-03-04 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 4,884,510 |
| 2024-03-01 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 3,883,200 |
| 2024-02-29 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 6,480,730 |
| 2024-02-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2024-02-27 | $1.18 | $1.22 | $1.17 | $1.21 | $1.21 | 4,697,700 |
| 2024-02-26 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 6,488,710 |
| 2024-02-23 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 5,285,600 |
| 2024-02-22 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 7,368,300 |
| 2024-02-21 | $1.17 | $1.21 | $1.17 | $1.19 | $1.19 | 9,947,500 |
| 2024-02-20 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 6,972,180 |
| 2024-02-19 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 9,067,800 |
| 2024-02-08 | $1.18 | $1.23 | $1.18 | $1.18 | $1.18 | 4,290,700 |
| 2024-02-07 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 10,854,600 |
| 2024-02-06 | $1.05 | $1.13 | $1.05 | $1.12 | $1.12 | 5,352,920 |
| 2024-02-05 | $1.07 | $1.08 | $1.02 | $1.06 | $1.06 | 12,724,600 |
| 2024-02-02 | $1.11 | $1.18 | $1.06 | $1.08 | $1.08 | 2,893,600 |
| 2024-02-01 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 4,392,200 |
| 2024-01-31 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 3,998,200 |
| 2024-01-30 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 2,107,500 |
| 2024-01-29 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 6,084,700 |
| 2024-01-26 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 3,806,900 |
| 2024-01-25 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 6,721,800 |
| 2024-01-24 | $1.11 | $1.13 | $1.09 | $1.13 | $1.13 | 4,988,200 |
| 2024-01-23 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 1,701,900 |
| 2024-01-22 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 2,435,300 |
| 2024-01-19 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 3,078,900 |
| 2024-01-18 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 2,534,900 |
| 2024-01-17 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 916,300 |
| 2024-01-16 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 2,405,900 |
| 2024-01-15 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 900,700 |
| 2024-01-12 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,107,900 |
| 2024-01-11 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 3,976,200 |
| 2024-01-10 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 2,417,600 |
| 2024-01-09 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 2,381,600 |
| 2024-01-08 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 2,628,800 |
| 2024-01-05 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 2,228,300 |
| 2024-01-04 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,755,200 |
| 2024-01-03 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 2,532,600 |
| 2024-01-02 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 3,066,900 |
| 2024-01-01 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-12-29 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,476,900 |
| 2023-12-28 | $1.17 | $1.22 | $1.15 | $1.16 | $1.16 | 3,744,700 |
| 2023-12-27 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 3,452,300 |
| 2023-12-26 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,354,800 |
| 2023-12-25 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 2,069,200 |
| 2023-12-22 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 2,314,200 |
| 2023-12-21 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 2,961,400 |
| 2023-12-20 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 3,026,900 |
| 2023-12-19 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 3,773,270 |
| 2023-12-18 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,928,700 |
| 2023-12-15 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 2,611,000 |
| 2023-12-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,846,300 |
| 2023-12-13 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 1,890,800 |
| 2023-12-12 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,098,300 |
| 2023-12-11 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 2,897,500 |
| 2023-12-08 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 823,300 |
| 2023-12-07 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 4,679,100 |
| 2023-12-06 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 2,593,100 |
| 2023-12-05 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 2,898,900 |
| 2023-12-04 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,005,500 |
| 2023-12-01 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 3,907,300 |
| 2023-11-30 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 3,456,300 |
| 2023-11-29 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,166,800 |
| 2023-11-28 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,713,300 |
| 2023-11-27 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 1,635,300 |
| 2023-11-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 3,508,800 |
| 2023-11-23 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,787,400 |
| 2023-11-22 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,784,300 |
| 2023-11-21 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,816,300 |
| 2023-11-20 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 3,226,200 |
| 2023-11-17 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,196,700 |
| 2023-11-16 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 2,431,300 |
| 2023-11-15 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,413,840 |
| 2023-11-14 | $1.27 | $1.27 | $1.17 | $1.20 | $1.20 | 3,363,100 |
| 2023-11-13 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 2,904,100 |
| 2023-11-10 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 3,194,300 |
| 2023-11-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,326,700 |
| 2023-11-08 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 2,078,400 |
| 2023-11-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,311,800 |
| 2023-11-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,150,810 |
| 2023-11-03 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 2,699,000 |
| 2023-11-02 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 621,600 |
| 2023-11-01 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,192,600 |
| 2023-10-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 842,700 |
| 2023-10-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,301,300 |
| 2023-10-27 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 1,333,400 |
| 2023-10-26 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 2,083,700 |
| 2023-10-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,905,800 |
| 2023-10-24 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 3,105,900 |
| 2023-10-23 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 1,026,500 |
| 2023-10-20 | $1.19 | $1.21 | $1.19 | $1.19 | $1.19 | 1,706,900 |
| 2023-10-19 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 1,006,400 |
| 2023-10-18 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,364,500 |
| 2023-10-17 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 828,400 |
| 2023-10-16 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 244,300 |
| 2023-10-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 573,000 |
| 2023-10-12 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,374,700 |
| 2023-10-11 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 191,000 |
| 2023-10-10 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 4,550,600 |
| 2023-10-09 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 4,894,900 |
| 2023-09-28 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 196,200 |
| 2023-09-27 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 4,405,200 |
| 2023-09-26 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 5,359,600 |
| 2023-09-25 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,612,900 |
| 2023-09-22 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 3,682,200 |
| 2023-09-21 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 2,937,300 |
| 2023-09-20 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,937,100 |
| 2023-09-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,617,500 |
| 2023-09-18 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 2,105,800 |
| 2023-09-15 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,557,600 |
| 2023-09-14 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 993,400 |
| 2023-09-13 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,263,600 |
| 2023-09-12 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,227,400 |
| 2023-09-11 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,355,600 |
| 2023-09-08 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 671,700 |
| 2023-09-07 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 1,556,800 |
| 2023-09-06 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,880,800 |
| 2023-09-05 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 1,593,500 |
| 2023-09-04 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 1,238,700 |
| 2023-09-01 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,082,000 |
| 2023-08-31 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 1,551,900 |
| 2023-08-30 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,099,500 |
| 2023-08-29 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 2,920,500 |
| 2023-08-28 | $1.23 | $1.28 | $1.23 | $1.24 | $1.24 | 2,558,000 |
| 2023-08-25 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 2,572,600 |
| 2023-08-24 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 2,303,400 |
| 2023-08-23 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,834,600 |
| 2023-08-22 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 616,700 |
| 2023-08-21 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 744,800 |
| 2023-08-18 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 1,613,400 |
| 2023-08-17 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 1,358,500 |
| 2023-08-16 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 830,200 |
| 2023-08-15 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 2,105,300 |
| 2023-08-14 | $1.26 | $1.26 | $1.24 | $1.26 | $1.26 | 509,300 |
| 2023-08-11 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 635,400 |
| 2023-08-10 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 746,700 |
| 2023-08-09 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,211,600 |
| 2023-08-08 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 923,200 |
| 2023-08-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,525,700 |
| 2023-08-04 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 1,405,500 |
| 2023-08-03 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 589,400 |
| 2023-08-02 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 946,200 |
| 2023-08-01 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 1,975,500 |
| 2023-07-31 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 2,683,700 |
| 2023-07-28 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 1,305,000 |
| 2023-07-27 | $1.33 | $1.33 | $1.26 | $1.26 | $1.26 | 2,509,300 |
| 2023-07-26 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 4,834,500 |
| 2023-07-25 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 1,868,800 |
| 2023-07-24 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 627,000 |
| 2023-07-21 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 4,320,100 |
| 2023-07-20 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 5,661,300 |
| 2023-07-19 | $1.31 | $1.31 | $1.24 | $1.25 | $1.25 | 137,600 |
| 2023-07-18 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 447,900 |
| 2023-07-17 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 627,100 |
| 2023-07-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 861,800 |
| 2023-07-13 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 897,500 |
| 2023-07-12 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 3,730,300 |
| 2023-07-11 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 482,100 |
| 2023-07-10 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 181,800 |
| 2023-07-07 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 519,400 |
| 2023-07-06 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 1,235,300 |
| 2023-07-05 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 491,000 |
| 2023-07-04 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 712,700 |
| 2023-07-03 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,400,400 |
| 2023-06-30 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 724,600 |
| 2023-06-29 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 702,700 |
| 2023-06-28 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,199,700 |
| 2023-06-27 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 213,100 |
| 2023-06-26 | $1.20 | $1.25 | $1.20 | $1.21 | $1.21 | 424,200 |
| 2023-06-21 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 2,234,900 |
| 2023-06-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 960,700 |
| 2023-06-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 373,000 |
| 2023-06-16 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 228,710 |
| 2023-06-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 881,000 |
| 2023-06-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 684,400 |
| 2023-06-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 154,100 |
| 2023-06-12 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 329,500 |
| 2023-06-09 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,247,500 |
| 2023-06-08 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 718,700 |
| 2023-06-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 468,100 |
| 2023-06-06 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 332,800 |
| 2023-06-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 351,800 |
| 2023-06-02 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 327,800 |
| 2023-06-01 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,110,500 |
| 2023-05-31 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,239,300 |
| 2023-05-30 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 909,910 |
| 2023-05-29 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 411,700 |
| 2023-05-26 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 159,700 |
| 2023-05-25 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 459,200 |
| 2023-05-24 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 1,452,300 |
| 2023-05-23 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 479,700 |
| 2023-05-22 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 249,900 |
| 2023-05-19 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 562,000 |
| 2023-05-18 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 2,979,300 |
| 2023-05-17 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 535,000 |
| 2023-05-16 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 75,100 |
| 2023-05-15 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 561,900 |
| 2023-05-12 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 482,300 |
| 2023-05-11 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 988,100 |
| 2023-05-10 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 2,036,300 |
| 2023-05-09 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 5,288,100 |
| 2023-05-08 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 2,594,100 |
| 2023-05-05 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 602,200 |
| 2023-05-04 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 3,509,800 |
| 2023-05-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2023-05-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2023-04-28 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 817,300 |
| 2023-04-27 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 290,100 |
| 2023-04-26 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,880,000 |
| 2023-04-25 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 1,053,300 |
| 2023-04-24 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 803,200 |
| 2023-04-21 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 542,500 |
| 2023-04-20 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 786,100 |
| 2023-04-19 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 494,500 |
| 2023-04-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 860,400 |
| 2023-04-17 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 1,116,400 |
| 2023-04-14 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 559,800 |
| 2023-04-13 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 852,400 |
| 2023-04-12 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,502,300 |
| 2023-04-11 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,238,400 |
| 2023-04-10 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,916,100 |
| 2023-04-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 452,700 |
| 2023-04-06 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 217,800 |
| 2023-04-05 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2023-04-04 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 1,222,400 |
| 2023-04-03 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,099,000 |
| 2023-03-31 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 835,000 |
| 2023-03-30 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 3,526,500 |
| 2023-03-29 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 2,470,200 |
| 2023-03-28 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 2,858,700 |
| 2023-03-27 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 757,200 |
| 2023-03-24 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,015,300 |
| 2023-03-23 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,322,900 |
| 2023-03-22 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,456,500 |
| 2023-03-21 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 3,967,800 |
| 2023-03-20 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 203,600 |
| 2023-03-17 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,820,300 |
| 2023-03-16 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 2,323,600 |
| 2023-03-15 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 358,300 |
| 2023-03-14 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 1,252,700 |
| 2023-03-13 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 3,744,200 |
| 2023-03-10 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 936,700 |
| 2023-03-09 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 1,698,110 |
| 2023-03-08 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 431,800 |
| 2023-03-07 | $1.30 | $1.31 | $1.28 | $1.28 | $1.28 | 1,657,200 |
| 2023-03-06 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 983,100 |
| 2023-03-03 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 3,962,300 |
| 2023-03-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 683,300 |
| 2023-03-01 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 4,887,700 |
| 2023-02-28 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 1,605,800 |
| 2023-02-27 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 1,488,200 |
| 2023-02-24 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 160,700 |
| 2023-02-23 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 186,400 |
| 2023-02-22 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 528,930 |
| 2023-02-21 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 2,632,600 |
| 2023-02-20 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 1,226,200 |
| 2023-02-17 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 612,300 |
| 2023-02-16 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 1,071,900 |
| 2023-02-15 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 191,500 |
| 2023-02-14 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,956,200 |
| 2023-02-13 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,646,700 |
| 2023-02-10 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 1,131,800 |
| 2023-02-09 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 811,800 |
| 2023-02-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 907,800 |
| 2023-02-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,071,700 |
| 2023-02-06 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,558,300 |
| 2023-02-03 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 6,060,900 |
| 2023-02-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 432,300 |
| 2023-02-01 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 898,000 |
| 2023-01-31 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 166,000 |
| 2023-01-30 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 383,900 |
| 2023-01-20 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 354,500 |
| 2023-01-19 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 852,900 |
| 2023-01-18 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 545,700 |
| 2023-01-17 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 554,110 |
| 2023-01-16 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 475,900 |
| 2023-01-13 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 315,500 |
| 2023-01-12 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 98,900 |
| 2023-01-11 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 145,500 |
| 2023-01-10 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 229,700 |
| 2023-01-09 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 133,400 |
| 2023-01-06 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 239,100 |
| 2023-01-05 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 405,300 |
| 2023-01-04 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 904,200 |
| 2023-01-03 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 356,400 |
| 2023-01-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-12-30 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 1,363,000 |
| 2022-12-29 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 910,100 |
| 2022-12-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,629,500 |
| 2022-12-27 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 493,100 |
| 2022-12-26 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 680,100 |
| 2022-12-23 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 2,706,300 |
| 2022-12-22 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 2,515,500 |
| 2022-12-21 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,260,800 |
| 2022-12-20 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 1,013,900 |
| 2022-12-19 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 2,690,300 |
| 2022-12-16 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 542,500 |
| 2022-12-15 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,013,100 |
| 2022-12-14 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,211,100 |
| 2022-12-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 518,400 |
| 2022-12-12 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 3,323,100 |
| 2022-12-09 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 3,116,100 |
| 2022-12-08 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,184,000 |
| 2022-12-07 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 491,800 |
| 2022-12-06 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 3,117,300 |
| 2022-12-05 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 858,600 |
| 2022-12-01 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 254,800 |
| 2022-11-30 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 488,300 |
| 2022-11-29 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 507,100 |
| 2022-11-28 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 969,300 |
| 2022-11-25 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 743,800 |
| 2022-11-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 294,700 |
| 2022-11-23 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 403,700 |
| 2022-11-22 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 822,400 |
| 2022-11-21 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 638,900 |
| 2022-11-18 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,592,800 |
| 2022-11-17 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 46,700 |
| 2022-11-16 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 692,500 |
| 2022-11-15 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 390,300 |
| 2022-11-14 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 535,700 |
| 2022-11-11 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 719,400 |
| 2022-11-10 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 799,500 |
| 2022-11-09 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 315,300 |
| 2022-11-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 566,200 |
| 2022-11-07 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,263,100 |
| 2022-11-04 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 369,500 |
| 2022-11-03 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 131,300 |
| 2022-11-02 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 210,000 |
| 2022-11-01 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 299,200 |
| 2022-10-31 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 956,000 |
| 2022-10-28 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 589,800 |
| 2022-10-27 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 116,700 |
| 2022-10-26 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 410,200 |
| 2022-10-25 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 573,400 |
| 2022-10-24 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 912,500 |
| 2022-10-21 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 1,152,900 |
| 2022-10-20 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 1,830,500 |
| 2022-10-19 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 521,800 |
| 2022-10-18 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 651,900 |
| 2022-10-17 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 210,900 |
| 2022-10-14 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 316,200 |
| 2022-10-13 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 720,600 |
| 2022-10-12 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 805,600 |
| 2022-10-11 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 1,456,200 |
| 2022-10-10 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 3,752,810 |
| 2022-09-30 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 322,400 |
| 2022-09-29 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 1,803,600 |
| 2022-09-28 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 1,762,600 |
| 2022-09-27 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 1,023,900 |
| 2022-09-26 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 2,357,000 |
| 2022-09-23 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 2,899,500 |
| 2022-09-22 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 635,400 |
| 2022-09-21 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 534,400 |
| 2022-09-20 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 275,100 |
| 2022-09-19 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 842,100 |
| 2022-09-16 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 1,601,300 |
| 2022-09-15 | $1.27 | $1.27 | $1.23 | $1.24 | $1.24 | 1,556,700 |
| 2022-09-14 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 1,754,400 |
| 2022-09-13 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 412,900 |
| 2022-09-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-09-09 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 209,800 |
| 2022-09-08 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 154,500 |
| 2022-09-07 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 419,300 |
| 2022-09-06 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 496,600 |
| 2022-09-05 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 676,200 |
| 2022-09-02 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 735,200 |
| 2022-09-01 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,635,800 |
| 2022-08-31 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 1,840,500 |
| 2022-08-30 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 299,300 |
| 2022-08-29 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 722,800 |
| 2022-08-26 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 321,700 |
| 2022-08-25 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 679,300 |
| 2022-08-24 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 1,518,800 |
| 2022-08-23 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 221,600 |
| 2022-08-22 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 721,500 |
| 2022-08-19 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 336,900 |
| 2022-08-18 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 471,510 |
| 2022-08-17 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 2,058,300 |
| 2022-08-16 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 461,400 |
| 2022-08-15 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 561,300 |
| 2022-08-12 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 354,400 |
| 2022-08-11 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 660,440 |
| 2022-08-10 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 57,400 |
| 2022-08-09 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 161,400 |
| 2022-08-08 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 428,800 |
| 2022-08-05 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 378,200 |
| 2022-08-04 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 969,000 |
| 2022-08-03 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 1,362,600 |
| 2022-08-02 | $1.26 | $1.26 | $1.21 | $1.23 | $1.23 | 2,895,300 |
| 2022-08-01 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 415,600 |
| 2022-07-29 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 73,400 |
| 2022-07-28 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 494,000 |
| 2022-07-27 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 272,100 |
| 2022-07-26 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 864,100 |
| 2022-07-25 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 94,900 |
| 2022-07-22 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 749,800 |
| 2022-07-21 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,803,200 |
| 2022-07-20 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 635,200 |
| 2022-07-19 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 230,510 |
| 2022-07-18 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 70,800 |
| 2022-07-15 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 507,500 |
| 2022-07-14 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 169,400 |
| 2022-07-13 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 614,500 |
| 2022-07-12 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 418,500 |
| 2022-07-11 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 260,300 |
| 2022-07-08 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 546,600 |
| 2022-07-07 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 577,300 |
| 2022-07-06 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 315,100 |
| 2022-07-05 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 844,330 |
| 2022-07-04 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 717,800 |
| 2022-07-01 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 525,800 |
| 2022-06-30 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 665,600 |
| 2022-06-29 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 1,472,400 |
| 2022-06-28 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 1,575,900 |
| 2022-06-27 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 1,263,600 |
| 2022-06-24 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 856,300 |
| 2022-06-23 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 1,198,100 |
| 2022-06-22 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 3,159,900 |
| 2022-06-21 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 569,600 |
| 2022-06-20 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 338,600 |
| 2022-06-17 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 1,026,600 |
| 2022-06-16 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 1,538,000 |
| 2022-06-15 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 1,225,500 |
| 2022-06-14 | $1.27 | $1.29 | $1.24 | $1.29 | $1.29 | 1,186,500 |
| 2022-06-13 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 2,176,600 |
| 2022-06-10 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 2,471,300 |
| 2022-06-09 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 2,405,300 |
| 2022-06-08 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 1,125,370 |
| 2022-06-07 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 983,000 |
| 2022-06-06 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 861,300 |
| 2022-06-02 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 150,500 |
| 2022-06-01 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 337,200 |
| 2022-05-31 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 162,800 |
| 2022-05-30 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 345,200 |
| 2022-05-27 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 1,142,100 |
| 2022-05-26 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 985,700 |
| 2022-05-25 | $1.21 | $1.23 | $1.20 | $1.23 | $1.23 | 299,700 |
| 2022-05-24 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 1,281,400 |
| 2022-05-23 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,234,800 |
| 2022-05-20 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 423,800 |
| 2022-05-19 | $1.20 | $1.21 | $1.19 | $1.21 | $1.21 | 207,800 |
| 2022-05-18 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 280,500 |
| 2022-05-17 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 556,700 |
| 2022-05-16 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 1,293,800 |
| 2022-05-13 | $1.19 | $1.22 | $1.18 | $1.22 | $1.22 | 810,900 |
| 2022-05-12 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 1,551,200 |
| 2022-05-11 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 2,693,700 |
| 2022-05-10 | $1.19 | $1.20 | $1.16 | $1.20 | $1.20 | 1,622,600 |
| 2022-05-09 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 463,610 |
| 2022-05-06 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 1,274,300 |
| 2022-05-05 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 1,582,600 |
| 2022-05-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-05-03 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-04-29 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 3,758,400 |
| 2022-04-28 | $1.24 | $1.24 | $1.12 | $1.16 | $1.16 | 2,564,200 |
| 2022-04-27 | $1.12 | $1.16 | $1.10 | $1.16 | $1.16 | 4,104,200 |
| 2022-04-26 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 1,191,500 |
| 2022-04-25 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 3,428,200 |
| 2022-04-22 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 1,559,400 |
| 2022-04-21 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 4,519,100 |
| 2022-04-20 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 1,726,600 |
| 2022-04-19 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 556,100 |
| 2022-04-18 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 1,230,100 |
| 2022-04-15 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 4,012,600 |
| 2022-04-14 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 3,063,000 |
| 2022-04-13 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 798,100 |
| 2022-04-12 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 1,986,100 |
| 2022-04-11 | $1.31 | $1.31 | $1.28 | $1.28 | $1.28 | 1,288,300 |
| 2022-04-08 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 1,112,100 |
| 2022-04-07 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 2,055,110 |
| 2022-04-06 | $1.33 | $1.34 | $1.31 | $1.34 | $1.34 | 1,557,700 |
| 2022-04-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-04-04 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2022-04-01 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 2,159,600 |
| 2022-03-31 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 1,811,000 |
| 2022-03-30 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 2,524,800 |
| 2022-03-29 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 2,843,100 |
| 2022-03-28 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 3,013,100 |
| 2022-03-25 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 774,800 |
| 2022-03-24 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,487,800 |
| 2022-03-23 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 2,789,900 |
| 2022-03-22 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 1,138,300 |
| 2022-03-21 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 1,812,000 |
| 2022-03-18 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 2,487,870 |
| 2022-03-17 | $1.23 | $1.26 | $1.23 | $1.24 | $1.24 | 2,150,000 |
| 2022-03-16 | $1.19 | $1.22 | $1.16 | $1.22 | $1.22 | 3,750,300 |
| 2022-03-15 | $1.27 | $1.27 | $1.18 | $1.19 | $1.19 | 2,658,700 |
| 2022-03-14 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 1,313,600 |
| 2022-03-11 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 1,229,200 |
| 2022-03-10 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 2,108,000 |
| 2022-03-09 | $1.29 | $1.30 | $1.22 | $1.27 | $1.27 | 2,092,000 |
| 2022-03-08 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 1,819,800 |
| 2022-03-07 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 1,287,700 |
| 2022-03-04 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 1,406,800 |
| 2022-03-03 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 1,387,400 |
| 2022-03-02 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 918,500 |
| 2022-03-01 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 1,186,600 |
| 2022-02-28 | $1.34 | $1.35 | $1.32 | $1.33 | $1.33 | 1,765,510 |
| 2022-02-25 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 1,801,710 |
| 2022-02-24 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 3,176,400 |
| 2022-02-23 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 3,297,000 |
| 2022-02-22 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 4,190,000 |
| 2022-02-21 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 1,229,400 |
| 2022-02-18 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 1,678,700 |
| 2022-02-17 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 626,400 |
| 2022-02-16 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 396,900 |
| 2022-02-15 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 1,033,650 |
| 2022-02-14 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 1,935,750 |
| 2022-02-11 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 1,590,700 |
| 2022-02-10 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,912,900 |
| 2022-02-09 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 1,985,500 |
| 2022-02-08 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 3,377,800 |
| 2022-02-07 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 1,747,700 |
| 2022-02-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-01-28 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 3,340,500 |
| 2022-01-27 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 1,430,000 |
| 2022-01-26 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 1,511,600 |
| 2022-01-25 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 1,463,000 |
| 2022-01-24 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 985,700 |
| 2022-01-21 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 1,088,900 |
| 2022-01-20 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 1,787,800 |
| 2022-01-19 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 2,863,600 |
| 2022-01-18 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 3,311,900 |
| 2022-01-17 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 1,264,600 |
| 2022-01-14 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 1,909,000 |
| 2022-01-13 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 1,619,110 |
| 2022-01-12 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 1,543,100 |
| 2022-01-11 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 1,539,910 |
| 2022-01-10 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 2,923,700 |
| 2022-01-07 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 5,367,300 |
| 2022-01-06 | $1.38 | $1.40 | $1.37 | $1.40 | $1.40 | 3,289,500 |
| 2022-01-05 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 2,110,200 |
| 2022-01-04 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 1,908,360 |
| 2022-01-03 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-12-31 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 928,400 |
| 2021-12-30 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,851,100 |
| 2021-12-29 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 1,765,900 |
| 2021-12-28 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 1,396,900 |
| 2021-12-27 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 1,147,200 |
| 2021-12-24 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,771,200 |
| 2021-12-23 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 1,712,300 |
| 2021-12-22 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,098,800 |
| 2021-12-21 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 1,902,400 |
| 2021-12-20 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 2,066,300 |
| 2021-12-17 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 1,258,500 |
| 2021-12-16 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 2,943,900 |
| 2021-12-15 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 1,337,400 |
| 2021-12-14 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 1,343,600 |
| 2021-12-13 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 1,388,200 |
| 2021-12-10 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 1,404,200 |
| 2021-12-09 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 1,084,700 |
| 2021-12-08 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 1,278,210 |
| 2021-12-07 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 1,861,800 |
| 2021-12-06 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 2,610,800 |
| 2021-12-03 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2,081,500 |
| 2021-12-02 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 2,285,800 |
| 2021-12-01 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 2,514,600 |
| 2021-11-30 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 1,754,900 |
| 2021-11-29 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 1,494,300 |
| 2021-11-26 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 1,107,400 |
| 2021-11-25 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 1,175,200 |
| 2021-11-24 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 2,088,000 |
| 2021-11-23 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 1,465,700 |
| 2021-11-22 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 1,797,900 |
| 2021-11-19 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 1,915,400 |
| 2021-11-18 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 1,575,600 |
| 2021-11-17 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 4,804,900 |
| 2021-11-16 | $1.31 | $1.31 | $1.27 | $1.28 | $1.28 | 2,455,200 |
| 2021-11-15 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 637,800 |
| 2021-11-12 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 2,878,100 |
| 2021-11-11 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 2,118,900 |
| 2021-11-10 | $1.28 | $1.28 | $1.25 | $1.28 | $1.28 | 1,268,300 |
| 2021-11-09 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,581,600 |
| 2021-11-08 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 2,654,000 |
| 2021-11-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 2,273,800 |
| 2021-11-04 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 3,591,700 |
| 2021-11-03 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 6,752,900 |
| 2021-11-02 | $1.33 | $1.33 | $1.28 | $1.29 | $1.29 | 4,127,800 |
| 2021-11-01 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 7,032,600 |
| 2021-10-29 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 2,235,300 |
| 2021-10-28 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 2,807,910 |
| 2021-10-27 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 4,642,900 |
| 2021-10-26 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 3,016,000 |
| 2021-10-25 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 2,468,700 |
| 2021-10-22 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 2,292,800 |
| 2021-10-21 | $1.37 | $1.40 | $1.37 | $1.38 | $1.38 | 2,068,900 |
| 2021-10-20 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 2,767,600 |
| 2021-10-19 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 2,884,400 |
| 2021-10-18 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 8,675,310 |
| 2021-10-15 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 2,045,100 |
| 2021-10-14 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 2,841,800 |
| 2021-10-13 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 4,153,100 |
| 2021-10-12 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 3,357,400 |
| 2021-10-11 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 3,888,900 |
| 2021-10-08 | $1.41 | $1.43 | $1.39 | $1.40 | $1.40 | 5,054,800 |
| 2021-10-07 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-10-06 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-09-30 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 5,262,100 |
| 2021-09-29 | $1.43 | $1.43 | $1.38 | $1.39 | $1.39 | 6,357,500 |
| 2021-09-28 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 8,318,200 |
| 2021-09-27 | $1.47 | $1.48 | $1.40 | $1.41 | $1.41 | 18,616,800 |
| 2021-09-24 | $1.53 | $1.53 | $1.47 | $1.48 | $1.48 | 7,922,300 |
| 2021-09-23 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 8,832,500 |
| 2021-09-22 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 7,702,200 |
| 2021-09-21 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2021-09-20 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2021-09-17 | $1.50 | $1.53 | $1.46 | $1.49 | $1.49 | 16,269,510 |
| 2021-09-16 | $1.54 | $1.57 | $1.51 | $1.51 | $1.51 | 13,164,900 |
| 2021-09-15 | $1.52 | $1.55 | $1.51 | $1.54 | $1.54 | 10,111,500 |
| 2021-09-14 | $1.57 | $1.57 | $1.52 | $1.52 | $1.52 | 11,404,700 |
| 2021-09-13 | $1.53 | $1.57 | $1.53 | $1.57 | $1.57 | 12,205,700 |
| 2021-09-10 | $1.55 | $1.57 | $1.52 | $1.52 | $1.52 | 16,969,300 |
| 2021-09-09 | $1.52 | $1.55 | $1.51 | $1.55 | $1.55 | 11,117,500 |
| 2021-09-08 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 9,592,600 |
| 2021-09-07 | $1.44 | $1.49 | $1.44 | $1.49 | $1.49 | 13,934,300 |
| 2021-09-06 | $1.45 | $1.46 | $1.42 | $1.45 | $1.45 | 17,005,780 |
| 2021-09-03 | $1.47 | $1.47 | $1.42 | $1.44 | $1.44 | 19,092,210 |
| 2021-09-02 | $1.39 | $1.45 | $1.38 | $1.44 | $1.44 | 19,409,830 |
| 2021-09-01 | $1.42 | $1.43 | $1.38 | $1.39 | $1.39 | 10,174,900 |
| 2021-08-31 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 8,886,100 |
| 2021-08-30 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 7,817,610 |
| 2021-08-27 | $1.34 | $1.36 | $1.33 | $1.36 | $1.36 | 4,352,700 |
| 2021-08-26 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 5,978,910 |
| 2021-08-25 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 1,361,300 |
| 2021-08-24 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 3,242,000 |
| 2021-08-23 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,425,700 |
| 2021-08-20 | $1.28 | $1.29 | $1.27 | $1.29 | $1.29 | 806,020 |
| 2021-08-19 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,065,900 |
| 2021-08-18 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 2,071,400 |
| 2021-08-17 | $1.31 | $1.31 | $1.28 | $1.28 | $1.28 | 847,700 |
| 2021-08-16 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 1,838,900 |
| 2021-08-13 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 762,400 |
| 2021-08-12 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 1,209,210 |
| 2021-08-11 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 534,900 |
| 2021-08-10 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 257,710 |
| 2021-08-09 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 479,500 |
| 2021-08-06 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 586,700 |
| 2021-08-05 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 1,859,400 |
| 2021-08-04 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 508,200 |
| 2021-08-03 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 512,000 |
| 2021-08-02 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 1,458,600 |
| 2021-07-30 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 417,000 |
| 2021-07-29 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,260,100 |
| 2021-07-28 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 2,681,400 |
| 2021-07-27 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 1,375,900 |
| 2021-07-26 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 1,578,200 |
| 2021-07-23 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 594,900 |
| 2021-07-22 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 702,710 |
| 2021-07-21 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 1,662,900 |
| 2021-07-20 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 800,620 |
| 2021-07-19 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,004,600 |
| 2021-07-16 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 1,435,910 |
| 2021-07-15 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 880,100 |
| 2021-07-14 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,207,700 |
| 2021-07-13 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 2,704,710 |
| 2021-07-12 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 1,418,100 |
| 2021-07-09 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 823,900 |
| 2021-07-08 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 872,800 |
| 2021-07-07 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 424,900 |
| 2021-07-06 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 593,200 |
| 2021-07-05 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,879,310 |
| 2021-07-02 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 602,800 |
| 2021-07-01 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 383,510 |
| 2021-06-30 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 1,414,500 |
| 2021-06-29 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 472,000 |
| 2021-06-28 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 1,455,910 |
| 2021-06-25 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 1,019,900 |
| 2021-06-24 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 872,500 |
| 2021-06-23 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 828,200 |
| 2021-06-22 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 562,600 |
| 2021-06-21 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 892,900 |
| 2021-06-18 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 1,987,560 |
| 2021-06-17 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 673,800 |
| 2021-06-16 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 661,100 |
| 2021-06-15 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 648,100 |
| 2021-06-14 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2021-06-11 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 337,010 |
| 2021-06-10 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,209,610 |
| 2021-06-09 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 745,800 |
| 2021-06-08 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 1,545,900 |
| 2021-06-07 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 1,254,100 |
| 2021-06-04 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 3,147,110 |
| 2021-06-03 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 3,172,500 |
| 2021-06-02 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,644,310 |
| 2021-06-01 | $1.24 | $1.24 | $1.22 | $1.24 | $1.24 | 2,150,310 |
| 2021-05-31 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 1,989,300 |
| 2021-05-28 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 1,799,300 |
| 2021-05-27 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,858,200 |
| 2021-05-26 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 5,521,200 |
| 2021-05-25 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 2,468,400 |
| 2021-05-24 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 2,512,620 |
| 2021-05-21 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 1,119,700 |
| 2021-05-20 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 3,530,400 |
| 2021-05-19 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 2,072,500 |
| 2021-05-18 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 2,993,100 |
| 2021-05-17 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 4,987,310 |
| 2021-05-14 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,257,600 |
| 2021-05-13 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 3,700,100 |
| 2021-05-12 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 5,286,010 |
| 2021-05-11 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 4,602,700 |
| 2021-05-10 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 3,170,180 |
| 2021-05-07 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 4,246,100 |
| 2021-05-06 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 4,801,400 |
| 2021-05-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-05-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-04-30 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 1,121,200 |
| 2021-04-29 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 986,400 |
| 2021-04-28 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 1,503,900 |
| 2021-04-27 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 2,520,200 |
| 2021-04-26 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 1,987,800 |
| 2021-04-23 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 1,593,000 |
| 2021-04-22 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 854,510 |
| 2021-04-21 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 3,261,500 |
| 2021-04-20 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,129,630 |
| 2021-04-19 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 2,948,100 |
| 2021-04-16 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 2,147,800 |
| 2021-04-15 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,966,800 |
| 2021-04-14 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,257,600 |
| 2021-04-13 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 1,774,900 |
| 2021-04-12 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 3,076,800 |
| 2021-04-09 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 2,694,310 |
| 2021-04-08 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 2,869,710 |
| 2021-04-07 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 2,422,000 |
| 2021-04-06 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,876,100 |
| 2021-04-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-04-02 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 2,192,700 |
| 2021-04-01 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 1,782,600 |
| 2021-03-31 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,528,800 |
| 2021-03-30 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 3,567,900 |
| 2021-03-29 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 2,252,500 |
| 2021-03-26 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 3,848,110 |
| 2021-03-25 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 4,593,200 |
| 2021-03-24 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 4,764,200 |
| 2021-03-23 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 9,689,700 |
| 2021-03-22 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 7,964,900 |
| 2021-03-19 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 2,908,300 |
| 2021-03-18 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 4,138,910 |
| 2021-03-17 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 1,878,410 |
| 2021-03-16 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 2,494,810 |
| 2021-03-15 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 5,743,200 |
| 2021-03-12 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 4,367,500 |
| 2021-03-11 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 4,063,510 |
| 2021-03-10 | $1.14 | $1.16 | $1.13 | $1.13 | $1.13 | 3,047,500 |
| 2021-03-09 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 7,839,910 |
| 2021-03-08 | $1.17 | $1.19 | $1.15 | $1.15 | $1.15 | 6,235,600 |
| 2021-03-05 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 3,256,000 |
| 2021-03-04 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 3,422,900 |
| 2021-03-03 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 3,766,300 |
| 2021-03-02 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 3,574,400 |
| 2021-03-01 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 5,147,300 |
| 2021-02-26 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 7,239,200 |
| 2021-02-25 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 7,447,600 |
| 2021-02-24 | $1.17 | $1.20 | $1.17 | $1.17 | $1.17 | 9,136,240 |
| 2021-02-23 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 12,761,410 |
| 2021-02-22 | $1.18 | $1.23 | $1.18 | $1.22 | $1.22 | 23,545,920 |
| 2021-02-19 | $1.15 | $1.18 | $1.14 | $1.18 | $1.18 | 7,302,010 |
| 2021-02-18 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 4,117,700 |
| 2021-02-17 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-02-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-02-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-02-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-02-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-02-10 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 885,350 |
| 2021-02-09 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 4,979,000 |
| 2021-02-08 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 1,030,800 |
| 2021-02-05 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 3,218,500 |
| 2021-02-04 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 7,513,910 |
| 2021-02-03 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 334,810 |
| 2021-02-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 256,400 |
| 2021-02-01 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 329,000 |
| 2021-01-29 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 507,230 |
| 2021-01-28 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 588,900 |
| 2021-01-27 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 186,020 |
| 2021-01-26 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 743,600 |
| 2021-01-25 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 968,110 |
| 2021-01-22 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 1,386,500 |
| 2021-01-21 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 2,827,900 |
| 2021-01-20 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,221,200 |
| 2021-01-19 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 2,351,930 |
| 2021-01-18 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,654,020 |
| 2021-01-15 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 814,110 |
| 2021-01-14 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 1,811,410 |
| 2021-01-13 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 1,219,010 |
| 2021-01-12 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 762,210 |
| 2021-01-11 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 1,910,530 |
| 2021-01-08 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,293,610 |
| 2021-01-07 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 933,750 |
| 2021-01-06 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 379,920 |
| 2021-01-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 939,370 |
| 2021-01-04 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 2,145,060 |
| 2021-01-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2020-12-31 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 756,010 |
| 2020-12-30 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 453,400 |
| 2020-12-29 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 1,228,500 |
| 2020-12-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 198,910 |
| 2020-12-25 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 394,800 |
| 2020-12-24 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 151,500 |
| 2020-12-23 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 100,700 |
| 2020-12-22 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 853,310 |
| 2020-12-21 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 275,910 |
| 2020-12-18 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 360,910 |
| 2020-12-17 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 202,110 |
| 2020-12-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 165,800 |
| 2020-12-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 89,700 |
| 2020-12-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 693,700 |
| 2020-12-11 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 295,200 |
| 2020-12-10 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 565,130 |
| 2020-12-09 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 363,200 |
| 2020-12-08 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 162,100 |
| 2020-12-07 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 269,510 |
| 2020-12-04 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 879,780 |
| 2020-12-03 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 561,610 |
| 2020-12-02 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 1,008,700 |
| 2020-12-01 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 968,770 |
| 2020-11-30 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 591,200 |
| 2020-11-27 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 942,600 |
| 2020-11-26 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 767,220 |
| 2020-11-25 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 257,200 |
| 2020-11-24 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 248,500 |
| 2020-11-23 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 1,137,030 |
| 2020-11-20 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 741,120 |
| 2020-11-19 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 926,810 |
| 2020-11-18 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 888,510 |
| 2020-11-17 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,598,010 |
| 2020-11-16 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 2,556,830 |
| 2020-11-13 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 546,000 |
| 2020-11-12 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 601,300 |
| 2020-11-11 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 535,710 |
| 2020-11-10 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 618,400 |
| 2020-11-09 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 1,376,730 |
| 2020-11-06 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 150,210 |
| 2020-11-05 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 549,010 |
| 2020-11-04 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 498,410 |
| 2020-11-03 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 649,610 |
| 2020-11-02 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 336,200 |
| 2020-10-30 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 861,600 |
| 2020-10-29 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 734,200 |
| 2020-10-28 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 1,036,820 |
| 2020-10-27 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 604,700 |
| 2020-10-26 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,019,400 |
| 2020-10-23 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 442,330 |
| 2020-10-22 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 389,400 |
| 2020-10-21 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,403,400 |
| 2020-10-20 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 780,500 |
| 2020-10-19 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 1,788,000 |
| 2020-10-16 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 809,700 |
| 2020-10-15 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 562,300 |
| 2020-10-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 600,870 |
| 2020-10-13 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 545,110 |
| 2020-10-12 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 1,495,460 |
| 2020-10-09 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 1,423,440 |
| 2020-10-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-10-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-09-30 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 87,800 |
| 2020-09-29 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 183,200 |
| 2020-09-28 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 256,900 |
| 2020-09-25 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,347,110 |
| 2020-09-24 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,150,300 |
| 2020-09-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 136,800 |
| 2020-09-22 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 1,293,820 |
| 2020-09-21 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 640,410 |
| 2020-09-18 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 687,910 |
| 2020-09-17 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 514,510 |
| 2020-09-16 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 607,700 |
| 2020-09-15 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 243,710 |
| 2020-09-14 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 710,300 |
| 2020-09-11 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 1,098,800 |
| 2020-09-10 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 1,438,750 |
| 2020-09-09 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 1,292,340 |
| 2020-09-08 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 614,610 |
| 2020-09-07 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 620,520 |
| 2020-09-04 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 662,820 |
| 2020-09-03 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 714,900 |
| 2020-09-02 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 955,020 |
| 2020-09-01 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 632,010 |
| 2020-08-31 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,215,210 |
| 2020-08-28 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 950,110 |
| 2020-08-27 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 714,140 |
| 2020-08-26 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 879,900 |
| 2020-08-25 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 661,910 |
| 2020-08-24 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 4,075,810 |
| 2020-08-21 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 5,985,810 |
| 2020-08-20 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,769,300 |
| 2020-08-19 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 4,824,430 |
| 2020-08-18 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 4,095,870 |
| 2020-08-17 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 4,331,630 |
| 2020-08-14 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 3,865,320 |
| 2020-08-13 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 3,159,210 |
| 2020-08-12 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 1,391,720 |
| 2020-08-11 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 2,210,830 |
| 2020-08-10 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 1,923,330 |
| 2020-08-07 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 2,195,220 |
| 2020-08-06 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 3,560,570 |
| 2020-08-05 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 1,510,740 |
| 2020-08-04 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 3,423,950 |
| 2020-08-03 | $1.15 | $1.18 | $1.09 | $1.18 | $1.18 | 6,062,560 |
| 2020-07-31 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 3,976,450 |
| 2020-07-30 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,155,620 |
| 2020-07-29 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 1,227,040 |
| 2020-07-28 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 570,400 |
| 2020-07-27 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 2,134,830 |
| 2020-07-24 | $1.15 | $1.16 | $1.10 | $1.11 | $1.11 | 5,784,410 |
| 2020-07-23 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 5,108,920 |
| 2020-07-22 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 4,668,870 |
| 2020-07-21 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 3,231,590 |
| 2020-07-20 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 2,723,640 |
| 2020-07-17 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 9,766,360 |
| 2020-07-16 | $1.15 | $1.17 | $1.11 | $1.11 | $1.11 | 6,805,110 |
| 2020-07-15 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 7,340,250 |
| 2020-07-14 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 10,376,300 |
| 2020-07-13 | $1.15 | $1.18 | $1.14 | $1.18 | $1.18 | 5,498,970 |
| 2020-07-10 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 8,318,550 |
| 2020-07-09 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 9,723,230 |
| 2020-07-08 | $1.09 | $1.14 | $1.09 | $1.14 | $1.14 | 9,618,060 |
| 2020-07-07 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 7,913,450 |
| 2020-07-06 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 10,126,240 |
| 2020-07-03 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 16,756,680 |
| 2020-07-02 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 22,824,570 |
| 2020-07-01 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 15,478,150 |
| 2020-06-30 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 7,923,700 |
| 2020-06-29 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 928,430 |
| 2020-06-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-06-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-06-24 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 5,351,080 |
| 2020-06-23 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 5,793,130 |
| 2020-06-22 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 8,324,210 |
| 2020-06-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 10,541,790 |
| 2020-06-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 10,218,860 |
| 2020-06-17 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 6,065,900 |
| 2020-06-16 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 4,906,750 |
| 2020-06-15 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 4,459,520 |
| 2020-06-12 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 4,667,050 |
| 2020-06-11 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 5,323,120 |
| 2020-06-10 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 3,767,310 |
| 2020-06-09 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 5,486,720 |
| 2020-06-08 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 7,817,570 |
| 2020-06-05 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 2,601,630 |
| 2020-06-04 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 3,430,540 |
| 2020-06-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 8,450,150 |
| 2020-06-02 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 2,646,530 |
| 2020-06-01 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 9,131,770 |
| 2020-05-29 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 5,604,230 |
| 2020-05-28 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 6,063,720 |
| 2020-05-27 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 9,563,660 |
| 2020-05-26 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,744,460 |
| 2020-05-25 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 1,230,600 |
| 2020-05-22 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 2,928,410 |
| 2020-05-21 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 1,513,410 |
| 2020-05-20 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 4,029,060 |
| 2020-05-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,936,270 |
| 2020-05-18 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 3,177,880 |
| 2020-05-15 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 2,958,380 |
| 2020-05-14 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 1,707,010 |
| 2020-05-13 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,615,680 |
| 2020-05-12 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 1,040,830 |
| 2020-05-11 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 2,965,430 |
| 2020-05-08 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 2,915,710 |
| 2020-05-07 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,024,110 |
| 2020-05-06 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 3,110,230 |
| 2020-05-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-05-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-05-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-04-30 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 3,853,220 |
| 2020-04-29 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 1,583,360 |
| 2020-04-28 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 5,516,780 |
| 2020-04-27 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 1,105,010 |
| 2020-04-24 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 1,365,230 |
| 2020-04-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,068,010 |
| 2020-04-22 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,936,330 |
| 2020-04-21 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 1,465,000 |
| 2020-04-20 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 2,760,240 |
| 2020-04-17 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 4,394,030 |
| 2020-04-16 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 3,803,240 |
| 2020-04-15 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 3,005,500 |
| 2020-04-14 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 3,164,450 |
| 2020-04-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 2,142,610 |
| 2020-04-10 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 4,964,710 |
| 2020-04-09 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 3,986,520 |
| 2020-04-08 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 2,485,310 |
| 2020-04-07 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 11,140,810 |
| 2020-04-06 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2020-04-03 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 5,199,300 |
| 2020-04-02 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 6,535,200 |
| 2020-04-01 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 5,992,240 |
| 2020-03-31 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 8,562,330 |
| 2020-03-30 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 7,097,300 |
| 2020-03-27 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 6,280,130 |
| 2020-03-26 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 8,140,500 |
| 2020-03-25 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 8,724,900 |
| 2020-03-24 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 6,991,240 |
| 2020-03-23 | $0.88 | $0.94 | $0.88 | $0.90 | $0.90 | 7,659,930 |
| 2020-03-20 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 8,721,810 |
| 2020-03-19 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 20,079,390 |
| 2020-03-18 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 13,639,220 |
| 2020-03-17 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 17,828,170 |
| 2020-03-16 | $0.96 | $0.97 | $0.93 | $0.93 | $0.93 | 18,051,370 |
| 2020-03-13 | $0.94 | $0.99 | $0.93 | $0.96 | $0.96 | 16,530,520 |
| 2020-03-12 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 15,593,320 |
| 2020-03-11 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 14,097,980 |
| 2020-03-10 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 19,066,600 |
| 2020-03-09 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 17,883,420 |
| 2020-03-06 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 19,283,110 |
| 2020-03-05 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 63,580,140 |
| 2020-03-04 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 20,723,780 |
| 2020-03-03 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 42,634,920 |
| 2020-03-02 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 19,040,920 |
| 2020-02-28 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 19,210,470 |
| 2020-02-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 18,213,370 |
| 2020-02-26 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 39,557,890 |
| 2020-02-25 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 23,178,410 |
| 2020-02-24 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 20,792,700 |
| 2020-02-21 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 21,217,310 |
| 2020-02-20 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 23,564,310 |
| 2020-02-19 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 16,809,040 |
| 2020-02-18 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 18,413,560 |
| 2020-02-17 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 19,572,340 |
| 2020-02-14 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 13,819,420 |
| 2020-02-13 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 23,426,580 |
| 2020-02-12 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 16,262,280 |
| 2020-02-11 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 19,811,280 |
| 2020-02-10 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 23,158,370 |
| 2020-02-07 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 16,426,820 |
| 2020-02-06 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 24,625,560 |
| 2020-02-05 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 27,036,530 |
| 2020-02-04 | $0.86 | $0.90 | $0.86 | $0.89 | $0.89 | 30,554,730 |
| 2020-02-03 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 21,888,610 |
| 2020-01-31 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-01-30 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-01-29 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-01-28 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-01-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-01-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-01-23 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 27,146,600 |
| 2020-01-22 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 22,376,040 |
| 2020-01-21 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 33,744,730 |
| 2020-01-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 75,036,770 |
Yinhua Fund Management Company Ltd (159990) News Headlines
Recent Yinhua Fund Management Company Ltd (159990) News
Similar Companies to Yinhua Fund Management Company Ltd (159990) 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 | -- | -- | -- |