CIB Fund Management Co.Ltd (510570) Exchange: SHG
Data as of July 11, 2025
$0.89 ($-0.01) -0.56%
CIB Fund Management Co.Ltd - Daily Information
Click for more stock information on CIB Fund Management Co.Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.89 |
| Previous Close | $0.89 |
| High | $0.89 |
| Low | $0.89 |
| Adjusted Open | $0.89 |
| Previous Adjusted Close | $0.89 |
| Adjusted High | $0.89 |
| Adjusted Low | $0.89 |
About CIB Fund Management Co.Ltd (510570)
CIB Fund Management Co.Ltd
Invest in CIB Fund Management Co.Ltd (510570)
Historical Stock Data for CIB Fund Management Co.Ltd (510570)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 225,200 |
| 2025-05-29 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 238,600 |
| 2025-05-28 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 2,100 |
| 2025-05-27 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 138,100 |
| 2025-05-26 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 130,100 |
| 2025-05-23 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 116,500 |
| 2025-05-22 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 3,300 |
| 2025-05-21 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 20,800 |
| 2025-05-20 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 104,100 |
| 2025-05-19 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 11,800 |
| 2025-05-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 11,900 |
| 2025-05-15 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 238,400 |
| 2025-05-14 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 48,200 |
| 2025-05-13 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 33,400 |
| 2025-05-12 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 358,600 |
| 2025-05-09 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 83,800 |
| 2025-05-08 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,500 |
| 2025-05-07 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 61,900 |
| 2025-05-06 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 284,400 |
| 2025-04-30 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,500 |
| 2025-04-29 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 100,900 |
| 2025-04-28 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 2,871,600 |
| 2025-04-25 | $0.88 | $0.96 | $0.88 | $0.88 | $0.88 | 3,559,000 |
| 2025-04-24 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 291,600 |
| 2025-04-23 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 77,300 |
| 2025-04-22 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 6,100 |
| 2025-04-21 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 9,800 |
| 2025-04-18 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 6,900 |
| 2025-04-17 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 129,200 |
| 2025-04-16 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 225,300 |
| 2025-04-15 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 304,400 |
| 2025-04-14 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 318,000 |
| 2025-04-11 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 29,900 |
| 2025-04-10 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 379,500 |
| 2025-04-09 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 440,400 |
| 2025-04-08 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 91,400 |
| 2025-04-07 | $0.89 | $0.89 | $0.82 | $0.82 | $0.82 | 595,700 |
| 2025-04-03 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 3,400 |
| 2025-04-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,500 |
| 2025-04-01 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 8,500 |
| 2025-03-31 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 22,600 |
| 2025-03-28 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 600 |
| 2025-03-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 18,300 |
| 2025-03-26 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 1,500 |
| 2025-03-25 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 3,800 |
| 2025-03-24 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 52,700 |
| 2025-03-21 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 567,700 |
| 2025-03-20 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 136,500 |
| 2025-03-19 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 8,400 |
| 2025-03-18 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 201,600 |
| 2025-03-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 145,200 |
| 2025-03-14 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 561,000 |
| 2025-03-13 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 396,800 |
| 2025-03-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 411,700 |
| 2025-03-11 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 25,500 |
| 2025-03-10 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 106,400 |
| 2025-03-07 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 3,400 |
| 2025-03-06 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 26,700 |
| 2025-03-05 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 163,000 |
| 2025-03-04 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 17,100 |
| 2025-03-03 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 17,900 |
| 2025-02-28 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 302,400 |
| 2025-02-27 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 171,310 |
| 2025-02-26 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 128,300 |
| 2025-02-25 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 612,300 |
| 2025-02-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 297,900 |
| 2025-02-20 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 78,100 |
| 2025-02-19 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 449,100 |
| 2025-02-18 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 1,055,100 |
| 2025-02-17 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 123,000 |
| 2025-02-14 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 41,800 |
| 2025-02-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 397,200 |
| 2025-02-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 124,800 |
| 2025-02-11 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 55,600 |
| 2025-02-10 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 133,000 |
| 2025-02-07 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 1,017,200 |
| 2025-02-06 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 211,000 |
| 2025-02-05 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 96,100 |
| 2025-01-27 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 710,800 |
| 2025-01-24 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 65,500 |
| 2025-01-23 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 1,475,900 |
| 2025-01-22 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 381,600 |
| 2025-01-21 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 21,400 |
| 2025-01-20 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 22,500 |
| 2025-01-17 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 1,171,900 |
| 2025-01-16 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 46,300 |
| 2025-01-15 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 18,300 |
| 2025-01-14 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 890,400 |
| 2025-01-13 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 157,200 |
| 2025-01-09 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 1,100,500 |
| 2025-01-08 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 3,392,600 |
| 2025-01-07 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 6,938,800 |
| 2025-01-06 | $0.88 | $0.94 | $0.85 | $0.87 | $0.87 | 3,202,900 |
| 2025-01-03 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 37,300 |
| 2025-01-02 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 139,200 |
| 2024-12-31 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 127,300 |
| 2024-12-30 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,600 |
| 2024-12-27 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 75,100 |
| 2024-12-26 | $0.93 | $0.97 | $0.91 | $0.92 | $0.92 | 14,300 |
| 2024-12-25 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 32,600 |
| 2024-12-24 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 34,700 |
| 2024-12-23 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 47,000 |
| 2024-12-20 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 30,100 |
| 2024-12-19 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 34,000 |
| 2024-12-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 16,510 |
| 2024-12-17 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 32,000 |
| 2024-12-16 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 20,200 |
| 2024-12-13 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 243,100 |
| 2024-12-12 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 65,400 |
| 2024-12-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 514,000 |
| 2024-12-10 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 3,184,200 |
| 2024-12-09 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 9,100 |
| 2024-12-06 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 258,600 |
| 2024-12-05 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 48,600 |
| 2024-12-04 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 93,000 |
| 2024-12-03 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 19,200 |
| 2024-12-02 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 58,700 |
| 2024-11-29 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 97,500 |
| 2024-11-28 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 28,100 |
| 2024-11-27 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 93,600 |
| 2024-11-26 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 2,500 |
| 2024-11-25 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 192,100 |
| 2024-11-22 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 458,900 |
| 2024-11-21 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 212,500 |
| 2024-11-20 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 625,700 |
| 2024-11-19 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 227,200 |
| 2024-11-18 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 321,200 |
| 2024-11-15 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 224,200 |
| 2024-11-14 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 187,600 |
| 2024-11-13 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 159,000 |
| 2024-11-12 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 376,800 |
| 2024-11-11 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 113,400 |
| 2024-11-08 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 163,000 |
| 2024-11-07 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 683,700 |
| 2024-11-06 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 1,664,100 |
| 2024-11-05 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 2,010,600 |
| 2024-11-04 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 97,500 |
| 2024-11-01 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 222,300 |
| 2024-10-31 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 470,600 |
| 2024-10-30 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 75,900 |
| 2024-10-29 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 3,771,500 |
| 2024-10-28 | $1.00 | $1.00 | $0.90 | $0.92 | $0.92 | 3,934,900 |
| 2024-10-25 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 304,700 |
| 2024-10-24 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 297,100 |
| 2024-10-23 | $0.96 | $0.96 | $0.87 | $0.91 | $0.91 | 1,157,800 |
| 2024-10-22 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 81,100 |
| 2024-10-21 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 205,600 |
| 2024-10-18 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 678,300 |
| 2024-10-17 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 313,500 |
| 2024-10-16 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 379,400 |
| 2024-10-15 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 175,900 |
| 2024-10-14 | $0.87 | $0.88 | $0.84 | $0.88 | $0.88 | 293,500 |
| 2024-10-11 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 264,600 |
| 2024-10-10 | $0.87 | $0.92 | $0.87 | $0.89 | $0.89 | 1,599,300 |
| 2024-10-09 | $1.02 | $1.02 | $0.91 | $0.91 | $0.91 | 1,185,300 |
| 2024-10-08 | $1.02 | $1.02 | $0.92 | $1.02 | $1.02 | 5,161,390 |
| 2024-09-30 | $0.94 | $0.94 | $0.87 | $0.92 | $0.92 | 7,490,990 |
| 2024-09-27 | $0.80 | $0.86 | $0.78 | $0.86 | $0.86 | 520,300 |
| 2024-09-26 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 3,022,600 |
| 2024-09-25 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 604,600 |
| 2024-09-24 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 297,100 |
| 2024-09-23 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 7,700 |
| 2024-09-20 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 11,100 |
| 2024-09-19 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 105,200 |
| 2024-09-18 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 75,700 |
| 2024-09-13 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 429,900 |
| 2024-09-12 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 1,700 |
| 2024-09-11 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 100 |
| 2024-09-10 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 73,200 |
| 2024-09-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 9,700 |
| 2024-09-06 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 63,400 |
| 2024-09-05 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 615,600 |
| 2024-09-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2024-09-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 10,700 |
| 2024-09-02 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 276,600 |
| 2024-08-30 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 574,100 |
| 2024-08-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 277,400 |
| 2024-08-28 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 900 |
| 2024-08-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 16,000 |
| 2024-08-26 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 20,800 |
| 2024-08-23 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 20,300 |
| 2024-08-22 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 47,200 |
| 2024-08-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 75,600 |
| 2024-08-20 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 10,700 |
| 2024-08-19 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 168,800 |
| 2024-08-16 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 7,700 |
| 2024-08-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 41,300 |
| 2024-08-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 5,900 |
| 2024-08-13 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 55,000 |
| 2024-08-12 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 1,200 |
| 2024-08-09 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 8,000 |
| 2024-08-08 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 2,400 |
| 2024-08-07 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 100 |
| 2024-08-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 31,200 |
| 2024-08-05 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 88,600 |
| 2024-08-02 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 187,900 |
| 2024-08-01 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,400 |
| 2024-07-31 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 17,700 |
| 2024-07-30 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2024-07-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 200 |
| 2024-07-26 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 43,000 |
| 2024-07-25 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 29,000 |
| 2024-07-24 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 59,100 |
| 2024-07-23 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2024-07-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 54,500 |
| 2024-07-19 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 22,600 |
| 2024-07-18 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 25,500 |
| 2024-07-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 900 |
| 2024-07-16 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3,400 |
| 2024-07-15 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 4,800 |
| 2024-07-12 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 15,600 |
| 2024-07-11 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 14,800 |
| 2024-07-10 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 318,500 |
| 2024-07-09 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 616,100 |
| 2024-07-08 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 358,900 |
| 2024-07-05 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 6,000 |
| 2024-07-04 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 19,100 |
| 2024-07-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2,395,400 |
| 2024-07-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 8,800 |
| 2024-07-01 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 8,900 |
| 2024-06-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 18,400 |
| 2024-06-27 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 29,000 |
| 2024-06-26 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 43,400 |
| 2024-06-25 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,800 |
| 2024-06-24 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 74,200 |
| 2024-06-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 25,600 |
| 2024-06-20 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 26,300 |
| 2024-06-19 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 15,900 |
| 2024-06-18 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 25,500 |
| 2024-06-17 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 29,900 |
| 2024-06-14 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 50,900 |
| 2024-06-13 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 118,000 |
| 2024-06-12 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 17,200 |
| 2024-06-11 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 61,200 |
| 2024-06-07 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 112,700 |
| 2024-06-06 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 79,500 |
| 2024-06-05 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 224,200 |
| 2024-06-04 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 808,100 |
| 2024-06-03 | $0.90 | $0.95 | $0.82 | $0.82 | $0.82 | 1,160,700 |
| 2024-05-31 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 116,800 |
| 2024-05-30 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 25,700 |
| 2024-05-29 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 88,100 |
| 2024-05-28 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 155,500 |
| 2024-05-27 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 18,100 |
| 2024-05-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,790 |
| 2024-05-23 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 80,390 |
| 2024-05-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 7,900 |
| 2024-05-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 62,700 |
| 2024-05-20 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 36,900 |
| 2024-05-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 11,100 |
| 2024-05-16 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 23,600 |
| 2024-05-15 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 101,100 |
| 2024-05-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,500 |
| 2024-05-13 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 15,500 |
| 2024-05-10 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 109,600 |
| 2024-05-09 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 36,200 |
| 2024-05-08 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 1,500 |
| 2024-05-07 | $0.86 | $0.86 | $0.80 | $0.85 | $0.85 | 25,800 |
| 2024-05-06 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 2,500 |
| 2024-04-30 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 700 |
| 2024-04-29 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 165,300 |
| 2024-04-26 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 86,000 |
| 2024-04-25 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 15,600 |
| 2024-04-24 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2024-04-23 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 643,900 |
| 2024-04-22 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 2,100 |
| 2024-04-19 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2024-04-18 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 6,700 |
| 2024-04-17 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 29,600 |
| 2024-04-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 60,500 |
| 2024-04-15 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 600 |
| 2024-04-12 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 519,500 |
| 2024-04-11 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 265,000 |
| 2024-04-10 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 500 |
| 2024-04-09 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 266,500 |
| 2024-04-08 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 30,900 |
| 2024-04-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,000 |
| 2024-04-02 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,300 |
| 2024-04-01 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 10,900 |
| 2024-03-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2024-03-28 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 3,300 |
| 2024-03-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 10,800 |
| 2024-03-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 900 |
| 2024-03-25 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 40,100 |
| 2024-03-22 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 44,000 |
| 2024-03-21 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 5,700 |
| 2024-03-20 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 40,100 |
| 2024-03-19 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 18,600 |
| 2024-03-18 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 100,600 |
| 2024-03-15 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 300 |
| 2024-03-14 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 90,300 |
| 2024-03-13 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 8,100 |
| 2024-03-12 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 98,600 |
| 2024-03-11 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 188,800 |
| 2024-03-08 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 3,300 |
| 2024-03-07 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 12,149,600 |
| 2024-03-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 26,400 |
| 2024-03-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 12,093,300 |
| 2024-03-04 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 122,600 |
| 2024-03-01 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 104,900 |
| 2024-02-29 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 115,100 |
| 2024-02-28 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 87,700 |
| 2024-02-27 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 378,300 |
| 2024-02-26 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 294,000 |
| 2024-02-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 470,300 |
| 2024-02-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 305,600 |
| 2024-02-21 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 799,500 |
| 2024-02-20 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 745,200 |
| 2024-02-19 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 2,610,200 |
| 2024-02-08 | $0.83 | $0.91 | $0.80 | $0.81 | $0.81 | 7,512,800 |
| 2024-02-07 | $0.75 | $0.83 | $0.75 | $0.83 | $0.83 | 1,425,800 |
| 2024-02-06 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 894,100 |
| 2024-02-05 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 89,000 |
| 2024-02-02 | $0.77 | $0.77 | $0.70 | $0.72 | $0.72 | 352,800 |
| 2024-02-01 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 139,200 |
| 2024-01-31 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 216,500 |
| 2024-01-30 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 268,700 |
| 2024-01-29 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 1,400 |
| 2024-01-26 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 5,500 |
| 2024-01-25 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 24,400 |
| 2024-01-24 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 136,000 |
| 2024-01-23 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 179,500 |
| 2024-01-22 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 195,700 |
| 2024-01-19 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 120,900 |
| 2024-01-18 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 11,000 |
| 2024-01-17 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 46,000 |
| 2024-01-16 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 222,500 |
| 2024-01-15 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 1,400 |
| 2024-01-12 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 5,800 |
| 2024-01-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-01-10 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 144,700 |
| 2024-01-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 459,600 |
| 2024-01-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 255,500 |
| 2024-01-05 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 6,000 |
| 2024-01-04 | $0.89 | $0.90 | $0.80 | $0.83 | $0.83 | 3,000 |
| 2024-01-03 | $0.86 | $0.88 | $0.82 | $0.83 | $0.83 | 3,800 |
| 2024-01-02 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 1,100 |
| 2024-01-01 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-12-29 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 5,100 |
| 2023-12-28 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 304,400 |
| 2023-12-27 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 29,400 |
| 2023-12-26 | $0.90 | $0.90 | $0.81 | $0.81 | $0.81 | 59,100 |
| 2023-12-25 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 100,800 |
| 2023-12-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 16,600 |
| 2023-12-21 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 1,700 |
| 2023-12-20 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 15,600 |
| 2023-12-19 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 46,000 |
| 2023-12-18 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 4,900 |
| 2023-12-15 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 17,300 |
| 2023-12-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 30,000 |
| 2023-12-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2023-12-12 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 32,700 |
| 2023-12-11 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 23,400 |
| 2023-12-08 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 29,600 |
| 2023-12-07 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 13,500 |
| 2023-12-06 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 2,400 |
| 2023-12-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,500 |
| 2023-12-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2023-12-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,700 |
| 2023-11-30 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 700 |
| 2023-11-29 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 61,100 |
| 2023-11-28 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 53,700 |
| 2023-11-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 6,400 |
| 2023-11-24 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 156,400 |
| 2023-11-23 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 98,400 |
| 2023-11-22 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 49,600 |
| 2023-11-21 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 51,900 |
| 2023-11-20 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 47,600 |
| 2023-11-17 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,100 |
| 2023-11-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 2,900 |
| 2023-11-15 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 58,500 |
| 2023-11-14 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 35,000 |
| 2023-11-13 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 28,800 |
| 2023-11-10 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 3,200 |
| 2023-11-09 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 4,000 |
| 2023-11-08 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 31,200 |
| 2023-11-07 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 63,400 |
| 2023-11-06 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 196,600 |
| 2023-11-03 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 83,800 |
| 2023-11-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 175,500 |
| 2023-11-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3,200 |
| 2023-10-31 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,400 |
| 2023-10-30 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 61,500 |
| 2023-10-27 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 4,000 |
| 2023-10-26 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 7,800 |
| 2023-10-25 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 79,000 |
| 2023-10-24 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 215,700 |
| 2023-10-23 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 23,700 |
| 2023-10-20 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 20,100 |
| 2023-10-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,900 |
| 2023-10-18 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 700 |
| 2023-10-17 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 1,200 |
| 2023-10-16 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 11,200 |
| 2023-10-13 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 7,000 |
| 2023-10-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 267,900 |
| 2023-10-11 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 9,000 |
| 2023-10-10 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 100 |
| 2023-10-09 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,100 |
| 2023-09-28 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 16,200 |
| 2023-09-27 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 1,474,400 |
| 2023-09-26 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 600 |
| 2023-09-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 400 |
| 2023-09-22 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 8,500 |
| 2023-09-21 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 11,300 |
| 2023-09-20 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 42,100 |
| 2023-09-19 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,100 |
| 2023-09-18 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 1,400 |
| 2023-09-15 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 6,200 |
| 2023-09-14 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 42,400 |
| 2023-09-13 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 2,200 |
| 2023-09-12 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 232,400 |
| 2023-09-11 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 39,800 |
| 2023-09-08 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 183,100 |
| 2023-09-07 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 98,700 |
| 2023-09-06 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 104,900 |
| 2023-09-05 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 54,600 |
| 2023-09-04 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 77,300 |
| 2023-09-01 | $0.89 | $0.92 | $0.87 | $0.90 | $0.90 | 268,200 |
| 2023-08-31 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 33,600 |
| 2023-08-30 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 49,900 |
| 2023-08-29 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 56,400 |
| 2023-08-28 | $0.88 | $0.91 | $0.88 | $0.88 | $0.88 | 57,800 |
| 2023-08-25 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 22,300 |
| 2023-08-24 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 600 |
| 2023-08-23 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 102,200 |
| 2023-08-22 | $0.88 | $0.88 | $0.86 | $0.88 | $0.88 | 94,300 |
| 2023-08-21 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 73,300 |
| 2023-08-18 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 152,100 |
| 2023-08-17 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 7,500 |
| 2023-08-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 28,800 |
| 2023-08-15 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 35,000 |
| 2023-08-14 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 26,700 |
| 2023-08-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 74,400 |
| 2023-08-10 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 3,000 |
| 2023-08-09 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 27,800 |
| 2023-08-08 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 9,700 |
| 2023-08-07 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 13,800 |
| 2023-08-04 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 15,800 |
| 2023-08-03 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 21,200 |
| 2023-08-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 2,400 |
| 2023-08-01 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 35,200 |
| 2023-07-31 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 21,700 |
| 2023-07-28 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 49,500 |
| 2023-07-27 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 5,600 |
| 2023-07-26 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 67,700 |
| 2023-07-25 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 15,600 |
| 2023-07-24 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 16,400 |
| 2023-07-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-07-20 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 20,100 |
| 2023-07-19 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 12,300 |
| 2023-07-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2023-07-17 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 8,400 |
| 2023-07-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 3,000 |
| 2023-07-13 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 30,100 |
| 2023-07-12 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 10,000 |
| 2023-07-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 11,500 |
| 2023-07-10 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 60,300 |
| 2023-07-07 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 4,100 |
| 2023-07-06 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 21,800 |
| 2023-07-05 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 1,700 |
| 2023-07-04 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 26,500 |
| 2023-07-03 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 7,800 |
| 2023-06-30 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 20,700 |
| 2023-06-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 700 |
| 2023-06-28 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 6,200 |
| 2023-06-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2023-06-26 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 22,500 |
| 2023-06-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 15,100 |
| 2023-06-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2023-06-19 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 28,000 |
| 2023-06-16 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 11,200 |
| 2023-06-15 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 971,700 |
| 2023-06-14 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-06-13 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-06-12 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 3,900 |
| 2023-06-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-06-08 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 19,200 |
| 2023-06-07 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 5,300 |
| 2023-06-06 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 9,900 |
| 2023-06-05 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 32,600 |
| 2023-06-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 200 |
| 2023-06-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 35,200 |
| 2023-05-31 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 764,700 |
| 2023-05-30 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 2,700 |
| 2023-05-29 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 15,700 |
| 2023-05-26 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 117,900 |
| 2023-05-25 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 68,800 |
| 2023-05-24 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 1,300 |
| 2023-05-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 1,500 |
| 2023-05-22 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 6,200 |
| 2023-05-19 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 30,800 |
| 2023-05-18 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 22,900 |
| 2023-05-17 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 3,800 |
| 2023-05-16 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 2,100 |
| 2023-05-15 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 41,200 |
| 2023-05-12 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 5,600 |
| 2023-05-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 33,300 |
| 2023-05-10 | $0.94 | $0.96 | $0.86 | $0.96 | $0.96 | 37,500 |
| 2023-05-09 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 42,500 |
| 2023-05-08 | $0.93 | $1.04 | $0.93 | $0.96 | $0.96 | 82,400 |
| 2023-05-05 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 10,600 |
| 2023-05-04 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 800 |
| 2023-05-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2023-05-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2023-04-28 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 47,000 |
| 2023-04-27 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 184,900 |
| 2023-04-26 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 14,500 |
| 2023-04-25 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 44,300 |
| 2023-04-24 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 14,800 |
| 2023-04-21 | $0.96 | $0.98 | $0.94 | $0.95 | $0.95 | 130,100 |
| 2023-04-20 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 5,600 |
| 2023-04-19 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 5,100 |
| 2023-04-18 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 6,400 |
| 2023-04-17 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 36,900 |
| 2023-04-14 | $0.96 | $0.99 | $0.96 | $0.97 | $0.97 | 48,200 |
| 2023-04-13 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 5,900 |
| 2023-04-12 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 16,400 |
| 2023-04-11 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 10,500 |
| 2023-04-10 | $0.98 | $0.98 | $0.96 | $0.98 | $0.98 | 18,800 |
| 2023-04-07 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 144,800 |
| 2023-04-06 | $0.96 | $0.98 | $0.92 | $0.98 | $0.98 | 101,100 |
| 2023-04-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2023-04-04 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 9,400 |
| 2023-04-03 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 56,600 |
| 2023-03-31 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 163,400 |
| 2023-03-30 | $0.94 | $0.96 | $0.93 | $0.96 | $0.96 | 22,200 |
| 2023-03-29 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 172,200 |
| 2023-03-28 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 143,400 |
| 2023-03-27 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 63,900 |
| 2023-03-24 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 212,700 |
| 2023-03-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,500 |
| 2023-03-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 400 |
| 2023-03-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,000 |
| 2023-03-20 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 13,700 |
| 2023-03-17 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 4,100 |
| 2023-03-16 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 10,500 |
| 2023-03-15 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 31,800 |
| 2023-03-14 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 8,100 |
| 2023-03-13 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 10,000 |
| 2023-03-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2023-03-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 3,500 |
| 2023-03-08 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 13,500 |
| 2023-03-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 4,700 |
| 2023-03-06 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 23,200 |
| 2023-03-03 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 6,200 |
| 2023-03-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,000 |
| 2023-03-01 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 8,900 |
| 2023-02-28 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 9,200 |
| 2023-02-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,200 |
| 2023-02-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,400 |
| 2023-02-23 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,500 |
| 2023-02-22 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 2,400 |
| 2023-02-21 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 8,600 |
| 2023-02-20 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 25,400 |
| 2023-02-17 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 13,600 |
| 2023-02-16 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 346,100 |
| 2023-02-15 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 26,100 |
| 2023-02-14 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 19,100 |
| 2023-02-13 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 82,000 |
| 2023-02-10 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 49,400 |
| 2023-02-09 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 110,900 |
| 2023-02-08 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 175,000 |
| 2023-02-07 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 82,500 |
| 2023-02-06 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 31,800 |
| 2023-02-03 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 102,800 |
| 2023-02-02 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 136,800 |
| 2023-02-01 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 76,300 |
| 2023-01-31 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 7,500 |
| 2023-01-30 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 144,400 |
| 2023-01-20 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 21,600 |
| 2023-01-19 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 41,600 |
| 2023-01-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 24,800 |
| 2023-01-17 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 58,700 |
| 2023-01-16 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 57,000 |
| 2023-01-13 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-01-12 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 2,700 |
| 2023-01-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 100 |
| 2023-01-10 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 4,100 |
| 2023-01-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 15,900 |
| 2023-01-06 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 50,200 |
| 2023-01-05 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2023-01-04 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 10,200 |
| 2023-01-03 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 53,200 |
| 2023-01-02 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-12-30 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 1,400 |
| 2022-12-29 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 18,700 |
| 2022-12-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 200 |
| 2022-12-27 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 3,800 |
| 2022-12-26 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 20,700 |
| 2022-12-23 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 15,100 |
| 2022-12-22 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 32,100 |
| 2022-12-21 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 13,500 |
| 2022-12-20 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 9,900 |
| 2022-12-19 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 28,500 |
| 2022-12-16 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 2,400 |
| 2022-12-15 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 1,300 |
| 2022-12-14 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 2,500 |
| 2022-12-13 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 4,700 |
| 2022-12-12 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 900 |
| 2022-12-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,600 |
| 2022-12-08 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 4,200 |
| 2022-12-07 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 16,800 |
| 2022-12-06 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 71,900 |
| 2022-12-05 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 1,000 |
| 2022-12-01 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 81,900 |
| 2022-11-30 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 10,400 |
| 2022-11-29 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 11,200 |
| 2022-11-28 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 6,800 |
| 2022-11-25 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 23,400 |
| 2022-11-24 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 23,200 |
| 2022-11-23 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 16,200 |
| 2022-11-22 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 7,200 |
| 2022-11-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 11,500 |
| 2022-11-18 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 3,900 |
| 2022-11-17 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 15,800 |
| 2022-11-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,300 |
| 2022-11-15 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 177,900 |
| 2022-11-14 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 5,400 |
| 2022-11-11 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 69,400 |
| 2022-11-10 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 58,400 |
| 2022-11-09 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 11,600 |
| 2022-11-08 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 3,900 |
| 2022-11-07 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 14,800 |
| 2022-11-04 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 79,700 |
| 2022-11-03 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 9,000 |
| 2022-11-02 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 75,600 |
| 2022-11-01 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 7,500 |
| 2022-10-31 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 2,600 |
| 2022-10-28 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 11,300 |
| 2022-10-27 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 20,100 |
| 2022-10-26 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 21,800 |
| 2022-10-25 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 17,700 |
| 2022-10-24 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 30,900 |
| 2022-10-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,900 |
| 2022-10-20 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 7,000 |
| 2022-10-19 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 3,600 |
| 2022-10-18 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 38,400 |
| 2022-10-17 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 62,400 |
| 2022-10-14 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 100,200 |
| 2022-10-13 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 148,000 |
| 2022-10-12 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 170,400 |
| 2022-10-11 | $0.86 | $0.89 | $0.86 | $0.86 | $0.86 | 31,500 |
| 2022-10-10 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 12,300 |
| 2022-09-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 9,700 |
| 2022-09-29 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 3,600 |
| 2022-09-28 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 27,000 |
| 2022-09-27 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 2,000 |
| 2022-09-26 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 19,900 |
| 2022-09-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 4,600 |
| 2022-09-22 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 4,600 |
| 2022-09-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 13,500 |
| 2022-09-20 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 21,100 |
| 2022-09-19 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 40,600 |
| 2022-09-16 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 67,300 |
| 2022-09-15 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 17,800 |
| 2022-09-14 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 9,100 |
| 2022-09-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 3,700 |
| 2022-09-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2022-09-09 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 14,300 |
| 2022-09-08 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 7,200 |
| 2022-09-07 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 17,100 |
| 2022-09-06 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 27,200 |
| 2022-09-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 14,500 |
| 2022-09-02 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 14,200 |
| 2022-09-01 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 14,500 |
| 2022-08-31 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 8,500 |
| 2022-08-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 200 |
| 2022-08-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-08-26 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 3,100 |
| 2022-08-25 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 8,300 |
| 2022-08-24 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 11,100 |
| 2022-08-23 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 102,400 |
| 2022-08-22 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 26,900 |
| 2022-08-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 38,600 |
| 2022-08-18 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 14,800 |
| 2022-08-17 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 43,500 |
| 2022-08-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 100 |
| 2022-08-15 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 70,500 |
| 2022-08-12 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 86,900 |
| 2022-08-11 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 105,900 |
| 2022-08-10 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 14,000 |
| 2022-08-09 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 4,000 |
| 2022-08-08 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 8,900 |
| 2022-08-05 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 27,400 |
| 2022-08-04 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 1,800 |
| 2022-08-03 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 134,100 |
| 2022-08-02 | $0.94 | $0.94 | $0.91 | $0.94 | $0.94 | 168,700 |
| 2022-08-01 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 63,800 |
| 2022-07-29 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 3,900 |
| 2022-07-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 16,300 |
| 2022-07-27 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 900 |
| 2022-07-26 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 5,500 |
| 2022-07-25 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 5,200 |
| 2022-07-22 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 40,600 |
| 2022-07-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 2,200 |
| 2022-07-20 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 31,800 |
| 2022-07-19 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 6,800 |
| 2022-07-18 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 6,600 |
| 2022-07-15 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 11,800 |
| 2022-07-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 5,200 |
| 2022-07-13 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 12,900 |
| 2022-07-12 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 76,100 |
| 2022-07-11 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 36,800 |
| 2022-07-08 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 21,600 |
| 2022-07-07 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 17,600 |
| 2022-07-06 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 62,400 |
| 2022-07-05 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 70,800 |
| 2022-07-04 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 59,800 |
| 2022-07-01 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,300 |
| 2022-06-30 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 9,100 |
| 2022-06-29 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 79,200 |
| 2022-06-28 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 17,600 |
| 2022-06-27 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 17,900 |
| 2022-06-24 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 88,200 |
| 2022-06-23 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 13,200 |
| 2022-06-22 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 28,600 |
| 2022-06-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 21,800 |
| 2022-06-20 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 67,500 |
| 2022-06-17 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 57,600 |
| 2022-06-16 | $0.98 | $0.98 | $0.90 | $0.95 | $0.95 | 171,600 |
| 2022-06-15 | $0.97 | $0.97 | $0.89 | $0.89 | $0.89 | 518,500 |
| 2022-06-14 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 26,600 |
| 2022-06-13 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 16,300 |
| 2022-06-10 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 78,900 |
| 2022-06-09 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 100,000 |
| 2022-06-08 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 15,100 |
| 2022-06-07 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 32,800 |
| 2022-06-06 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 196,600 |
| 2022-06-02 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 8,700 |
| 2022-06-01 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 34,600 |
| 2022-05-31 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 49,700 |
| 2022-05-30 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 6,300 |
| 2022-05-27 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 20,300 |
| 2022-05-26 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 71,800 |
| 2022-05-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,400 |
| 2022-05-24 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 83,200 |
| 2022-05-23 | $0.88 | $0.93 | $0.88 | $0.90 | $0.90 | 70,300 |
| 2022-05-20 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 244,800 |
| 2022-05-19 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 40,300 |
| 2022-05-18 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 22,500 |
| 2022-05-17 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 53,500 |
| 2022-05-16 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 95,600 |
| 2022-05-13 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 16,400 |
| 2022-05-12 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 48,300 |
| 2022-05-11 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 176,600 |
| 2022-05-10 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 50,400 |
| 2022-05-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 19,300 |
| 2022-05-06 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 53,000 |
| 2022-05-05 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 94,300 |
| 2022-05-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-05-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-04-29 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 175,800 |
| 2022-04-28 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 176,700 |
| 2022-04-27 | $0.78 | $0.82 | $0.76 | $0.82 | $0.82 | 1,311,600 |
| 2022-04-26 | $0.84 | $0.85 | $0.78 | $0.78 | $0.78 | 1,050,500 |
| 2022-04-25 | $0.92 | $0.95 | $0.86 | $0.86 | $0.86 | 2,363,600 |
| 2022-04-22 | $0.92 | $0.96 | $0.91 | $0.95 | $0.95 | 26,500 |
| 2022-04-21 | $0.96 | $0.96 | $0.92 | $0.95 | $0.95 | 84,900 |
| 2022-04-20 | $0.92 | $0.96 | $0.92 | $0.92 | $0.92 | 3,800 |
| 2022-04-19 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 60,200 |
| 2022-04-18 | $0.99 | $0.99 | $0.91 | $0.93 | $0.93 | 45,100 |
| 2022-04-15 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 17,200 |
| 2022-04-14 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 5,840 |
| 2022-04-13 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,400 |
| 2022-04-12 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 16,000 |
| 2022-04-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 41,700 |
| 2022-04-08 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 27,800 |
| 2022-04-07 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 63,200 |
| 2022-04-06 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 28,900 |
| 2022-04-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-04-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-04-01 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 98,300 |
| 2022-03-31 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 2,700 |
| 2022-03-30 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 46,400 |
| 2022-03-29 | $0.94 | $0.98 | $0.94 | $0.94 | $0.94 | 97,700 |
| 2022-03-28 | $1.01 | $1.01 | $0.92 | $0.96 | $0.96 | 27,100 |
| 2022-03-25 | $0.98 | $0.99 | $0.93 | $0.95 | $0.95 | 13,100 |
| 2022-03-24 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 29,400 |
| 2022-03-23 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 11,400 |
| 2022-03-22 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 5,400 |
| 2022-03-21 | $0.98 | $1.00 | $0.96 | $0.99 | $0.99 | 29,600 |
| 2022-03-18 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 23,200 |
| 2022-03-17 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 47,740 |
| 2022-03-16 | $0.98 | $1.01 | $0.94 | $1.01 | $1.01 | 49,200 |
| 2022-03-15 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 67,000 |
| 2022-03-14 | $0.96 | $1.02 | $0.96 | $1.01 | $1.01 | 7,300 |
| 2022-03-11 | $1.01 | $1.01 | $0.94 | $1.01 | $1.01 | 6,300 |
| 2022-03-10 | $0.93 | $1.02 | $0.93 | $1.02 | $1.02 | 36,700 |
| 2022-03-09 | $1.03 | $1.03 | $0.93 | $1.02 | $1.02 | 20,100 |
| 2022-03-08 | $0.99 | $1.04 | $0.98 | $1.03 | $1.03 | 21,300 |
| 2022-03-07 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 121,400 |
| 2022-03-04 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 19,300 |
| 2022-03-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 30,700 |
| 2022-03-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 16,500 |
| 2022-03-01 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 40,600 |
| 2022-02-28 | $1.07 | $1.07 | $1.00 | $1.03 | $1.03 | 60,800 |
| 2022-02-25 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 7,800 |
| 2022-02-24 | $1.01 | $1.04 | $0.99 | $1.00 | $1.00 | 14,400 |
| 2022-02-23 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 48,800 |
| 2022-02-22 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 13,600 |
| 2022-02-21 | $1.02 | $1.04 | $1.01 | $1.01 | $1.01 | 37,440 |
| 2022-02-18 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 92,900 |
| 2022-02-17 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 34,000 |
| 2022-02-16 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 60,600 |
| 2022-02-15 | $1.01 | $1.09 | $0.98 | $1.04 | $1.04 | 99,590 |
| 2022-02-14 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 88,800 |
| 2022-02-11 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 16,000 |
| 2022-02-10 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 18,000 |
| 2022-02-09 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 65,100 |
| 2022-02-08 | $1.05 | $1.05 | $0.98 | $1.04 | $1.04 | 41,100 |
| 2022-02-07 | $1.06 | $1.06 | $0.98 | $1.05 | $1.05 | 71,300 |
| 2022-02-04 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2022-02-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2022-02-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2022-02-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2022-01-28 | $0.96 | $1.07 | $0.96 | $1.06 | $1.06 | 111,800 |
| 2022-01-27 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 31,000 |
| 2022-01-26 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 12,900 |
| 2022-01-25 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 27,300 |
| 2022-01-24 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 27,500 |
| 2022-01-21 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 16,700 |
| 2022-01-20 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 10,500 |
| 2022-01-19 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 29,550 |
| 2022-01-18 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 9,700 |
| 2022-01-17 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 18,600 |
| 2022-01-14 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 35,400 |
| 2022-01-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,600 |
| 2022-01-12 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 9,700 |
| 2022-01-11 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 22,100 |
| 2022-01-10 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 26,700 |
| 2022-01-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 11,900 |
| 2022-01-06 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 87,200 |
| 2022-01-05 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 37,200 |
| 2022-01-04 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 22,700 |
| 2022-01-03 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2021-12-31 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 32,800 |
| 2021-12-30 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 39,700 |
| 2021-12-29 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 20,600 |
| 2021-12-28 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,700 |
| 2021-12-27 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 14,290 |
| 2021-12-24 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 25,300 |
| 2021-12-23 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 18,900 |
| 2021-12-22 | $1.07 | $1.10 | $1.07 | $1.07 | $1.07 | 10,850 |
| 2021-12-21 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 14,800 |
| 2021-12-20 | $1.10 | $1.10 | $1.06 | $1.10 | $1.10 | 140,600 |
| 2021-12-17 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 56,800 |
| 2021-12-16 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 36,600 |
| 2021-12-15 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 8,900 |
| 2021-12-14 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 11,100 |
| 2021-12-13 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 67,300 |
| 2021-12-10 | $1.04 | $1.10 | $1.04 | $1.09 | $1.09 | 95,600 |
| 2021-12-09 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 66,600 |
| 2021-12-08 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 78,300 |
| 2021-12-07 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 32,300 |
| 2021-12-06 | $1.07 | $1.11 | $1.07 | $1.08 | $1.08 | 77,500 |
| 2021-12-03 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 34,200 |
| 2021-12-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 116,000 |
| 2021-12-01 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 18,600 |
| 2021-11-30 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 9,800 |
| 2021-11-29 | $1.09 | $1.09 | $1.03 | $1.09 | $1.09 | 15,300 |
| 2021-11-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 44,500 |
| 2021-11-25 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 25,400 |
| 2021-11-24 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 201,800 |
| 2021-11-23 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 246,000 |
| 2021-11-22 | $1.06 | $1.09 | $1.04 | $1.08 | $1.08 | 966,370 |
| 2021-11-19 | $1.05 | $1.06 | $0.96 | $1.04 | $1.04 | 340,880 |
| 2021-11-18 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 754,000 |
| 2021-11-17 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 13,900 |
| 2021-11-16 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 20,400 |
| 2021-11-15 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 14,400 |
| 2021-11-12 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 20,500 |
| 2021-11-11 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 43,900 |
| 2021-11-10 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 15,200 |
| 2021-11-09 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 29,800 |
| 2021-11-08 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 24,200 |
| 2021-11-05 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 416,000 |
| 2021-11-04 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 14,280 |
| 2021-11-03 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 18,700 |
| 2021-11-02 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 63,600 |
| 2021-11-01 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 62,400 |
| 2021-10-29 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 85,400 |
| 2021-10-28 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 105,700 |
| 2021-10-27 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 10,400 |
| 2021-10-26 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 37,500 |
| 2021-10-25 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 26,900 |
| 2021-10-22 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 46,500 |
| 2021-10-21 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 54,700 |
| 2021-10-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 20,900 |
| 2021-10-19 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 34,100 |
| 2021-10-18 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 11,300 |
| 2021-10-15 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 142,900 |
| 2021-10-14 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 432,470 |
| 2021-10-13 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 581,270 |
| 2021-10-12 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 105,400 |
| 2021-10-11 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 55,500 |
| 2021-10-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 118,900 |
| 2021-10-07 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2021-10-06 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2021-09-30 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 196,100 |
| 2021-09-29 | $1.06 | $1.10 | $1.05 | $1.07 | $1.07 | 286,300 |
| 2021-09-28 | $1.11 | $1.11 | $1.06 | $1.10 | $1.10 | 41,000 |
| 2021-09-27 | $1.11 | $1.11 | $1.06 | $1.11 | $1.11 | 265,100 |
| 2021-09-24 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 40,500 |
| 2021-09-23 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 350,000 |
| 2021-09-22 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 35,800 |
| 2021-09-21 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-09-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-09-17 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 140,600 |
| 2021-09-16 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 168,200 |
| 2021-09-15 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 242,100 |
| 2021-09-14 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 625,000 |
| 2021-09-13 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 92,100 |
| 2021-09-10 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 262,100 |
| 2021-09-09 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 647,200 |
| 2021-09-08 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 417,600 |
| 2021-09-07 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 738,300 |
| 2021-09-06 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 444,300 |
| 2021-09-03 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 287,800 |
| 2021-09-02 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,361,800 |
| 2021-09-01 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 241,200 |
| 2021-08-31 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 280,000 |
| 2021-08-30 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 402,600 |
| 2021-08-27 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 633,700 |
| 2021-08-26 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 306,300 |
| 2021-08-25 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 264,800 |
| 2021-08-24 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 210,700 |
| 2021-08-23 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 493,600 |
| 2021-08-20 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 308,100 |
| 2021-08-19 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 51,500 |
| 2021-08-18 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 75,000 |
| 2021-08-17 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 165,600 |
| 2021-08-16 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 90,000 |
| 2021-08-13 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 45,000 |
| 2021-08-12 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 500,300 |
| 2021-08-11 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 435,700 |
| 2021-08-10 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 355,600 |
| 2021-08-09 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 247,270 |
| 2021-08-06 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 187,400 |
| 2021-08-05 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 145,900 |
| 2021-08-04 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 186,900 |
| 2021-08-03 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 97,000 |
| 2021-08-02 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 145,500 |
| 2021-07-30 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 103,900 |
| 2021-07-29 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 122,500 |
| 2021-07-28 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 220,670 |
| 2021-07-27 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 342,600 |
| 2021-07-26 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 237,700 |
| 2021-07-23 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 190,600 |
| 2021-07-22 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 543,000 |
| 2021-07-21 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 566,900 |
| 2021-07-20 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 167,470 |
| 2021-07-19 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 253,400 |
| 2021-07-16 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 151,100 |
| 2021-07-15 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,667,440 |
| 2021-07-14 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 2,825,400 |
| 2021-07-13 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 4,188,490 |
| 2021-07-12 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 6,717,730 |
| 2021-07-09 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 2,864,600 |
| 2021-07-08 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 2,598,000 |
| 2021-07-07 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 2,347,300 |
| 2021-07-06 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 2,785,300 |
| 2021-07-05 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,671,600 |
| 2021-07-02 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,270,400 |
| 2021-07-01 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 192,600 |
| 2021-06-30 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 1,499,500 |
| 2021-06-29 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 8,900,100 |
| 2021-06-28 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 6,611,940 |
| 2021-06-25 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 34,810,300 |
| 2021-06-24 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 8,126,000 |
| 2021-06-23 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 8,230,400 |
| 2021-06-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 12,141,600 |
| 2021-06-21 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,525,700 |
| 2021-06-18 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 5,360,200 |
| 2021-06-17 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 2,632,500 |
| 2021-06-16 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 345,500 |
| 2021-06-15 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 829,600 |
| 2021-06-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-06-11 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 419,800 |
| 2021-06-10 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 1,339,800 |
| 2021-06-09 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 89,000 |
| 2021-06-08 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 337,900 |
| 2021-06-07 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 522,090 |
| 2021-06-04 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 436,000 |
| 2021-06-03 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 345,000 |
| 2021-06-02 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 126,600 |
| 2021-06-01 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 105,900 |
| 2021-05-31 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 988,250 |
| 2021-05-28 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 519,200 |
| 2021-05-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 529,000 |
| 2021-05-26 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 320,800 |
| 2021-05-25 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 631,100 |
| 2021-05-24 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 202,400 |
| 2021-05-21 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 106,800 |
| 2021-05-20 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 125,600 |
| 2021-05-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 41,800 |
| 2021-05-18 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 361,600 |
| 2021-05-17 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 321,100 |
| 2021-05-14 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 74,500 |
| 2021-05-13 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 85,700 |
| 2021-05-12 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 112,900 |
| 2021-05-11 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 88,400 |
| 2021-05-10 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 72,300 |
| 2021-05-07 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 99,200 |
| 2021-05-06 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 55,100 |
| 2021-05-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-05-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-04-30 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 75,600 |
| 2021-04-29 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 123,500 |
| 2021-04-28 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 291,300 |
| 2021-04-27 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 72,800 |
| 2021-04-26 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 253,400 |
| 2021-04-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 1,199,000 |
| 2021-04-22 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 104,600 |
| 2021-04-21 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 31,900 |
| 2021-04-20 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 79,900 |
| 2021-04-19 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 327,600 |
| 2021-04-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 17,000 |
| 2021-04-15 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 35,500 |
| 2021-04-14 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 416,560 |
| 2021-04-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 43,100 |
| 2021-04-12 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 280,800 |
| 2021-04-09 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 212,700 |
| 2021-04-08 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 43,100 |
| 2021-04-07 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 118,100 |
| 2021-04-06 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 65,700 |
| 2021-04-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2021-04-02 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 81,400 |
| 2021-04-01 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 122,700 |
| 2021-03-31 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 34,100 |
| 2021-03-30 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 56,600 |
| 2021-03-29 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 96,600 |
| 2021-03-26 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 132,000 |
| 2021-03-25 | $0.92 | $1.00 | $0.91 | $0.93 | $0.93 | 107,300 |
| 2021-03-24 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 82,200 |
| 2021-03-23 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 62,100 |
| 2021-03-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 87,800 |
| 2021-03-19 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 113,700 |
| 2021-03-18 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 193,300 |
| 2021-03-17 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 113,700 |
| 2021-03-16 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 107,200 |
| 2021-03-15 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 220,000 |
| 2021-03-12 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 337,800 |
| 2021-03-11 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 160,600 |
| 2021-03-10 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 565,600 |
| 2021-03-09 | $0.93 | $0.95 | $0.89 | $0.94 | $0.94 | 582,760 |
| 2021-03-08 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 277,000 |
| 2021-03-05 | $0.93 | $0.97 | $0.93 | $0.95 | $0.95 | 154,600 |
| 2021-03-04 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 63,900 |
| 2021-03-03 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 114,000 |
| 2021-03-02 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 57,500 |
| 2021-03-01 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 31,500 |
| 2021-02-26 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 366,600 |
| 2021-02-25 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 174,600 |
| 2021-02-24 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 436,900 |
| 2021-02-23 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 278,600 |
| 2021-02-22 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 1,618,000 |
| 2021-02-19 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 992,800 |
| 2021-02-18 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 783,130 |
| 2021-02-17 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-02-16 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-02-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-02-12 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-02-11 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-02-10 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 1,038,500 |
| 2021-02-09 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 469,600 |
| 2021-02-08 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 460,900 |
| 2021-02-05 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 195,200 |
| 2021-02-04 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 377,600 |
| 2021-02-03 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 632,900 |
| 2021-02-02 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,206,600 |
| 2021-02-01 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 516,500 |
| 2021-01-29 | $0.97 | $0.97 | $0.94 | $0.97 | $0.97 | 1,391,200 |
| 2021-01-28 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 973,600 |
| 2021-01-27 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 422,300 |
| 2021-01-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 680,200 |
| 2021-01-25 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 1,001,770 |
| 2021-01-22 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 900,800 |
| 2021-01-21 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,355,400 |
| 2021-01-20 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 651,900 |
| 2021-01-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 420,080 |
| 2021-01-18 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 1,011,980 |
| 2021-01-15 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 1,093,680 |
| 2021-01-14 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 608,200 |
| 2021-01-13 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 391,600 |
| 2021-01-12 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 911,200 |
| 2021-01-11 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 975,400 |
| 2021-01-08 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,007,300 |
| 2021-01-07 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,116,000 |
| 2021-01-06 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 1,465,800 |
| 2021-01-05 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 4,053,400 |
| 2021-01-04 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 1,444,700 |
| 2021-01-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2020-12-31 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 1,076,800 |
| 2020-12-30 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 399,100 |
| 2020-12-29 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 291,900 |
| 2020-12-28 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 146,200 |
| 2020-12-25 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 424,600 |
| 2020-12-24 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 383,200 |
| 2020-12-23 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 274,800 |
| 2020-12-22 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 455,600 |
| 2020-12-21 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,048,300 |
| 2020-12-18 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 389,700 |
| 2020-12-17 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 484,000 |
| 2020-12-16 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 303,100 |
| 2020-12-15 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 178,200 |
| 2020-12-14 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 722,800 |
| 2020-12-11 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 587,200 |
| 2020-12-10 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 458,400 |
| 2020-12-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 321,000 |
| 2020-12-08 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 614,700 |
| 2020-12-07 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 229,700 |
| 2020-12-04 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 543,800 |
| 2020-12-03 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 613,700 |
| 2020-12-02 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 227,700 |
| 2020-12-01 | $0.95 | $0.95 | $0.89 | $0.95 | $0.95 | 528,700 |
| 2020-11-30 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 689,900 |
| 2020-11-27 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 365,500 |
| 2020-11-26 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 64,600 |
| 2020-11-25 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 334,910 |
| 2020-11-24 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 483,800 |
| 2020-11-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 1,307,310 |
| 2020-11-20 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 797,600 |
| 2020-11-19 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 1,205,800 |
| 2020-11-18 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 121,400 |
| 2020-11-17 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 367,700 |
| 2020-11-16 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,177,800 |
| 2020-11-13 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 194,700 |
| 2020-11-12 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 112,180 |
| 2020-11-11 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 353,300 |
| 2020-11-10 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 874,300 |
| 2020-11-09 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 1,166,200 |
| 2020-11-06 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 153,700 |
| 2020-11-05 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 420,300 |
| 2020-11-04 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 575,800 |
| 2020-11-03 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 504,800 |
| 2020-11-02 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 238,900 |
| 2020-10-30 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 727,900 |
| 2020-10-29 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 530,200 |
| 2020-10-28 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 841,660 |
| 2020-10-27 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 181,900 |
| 2020-10-26 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 288,900 |
| 2020-10-23 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 546,100 |
| 2020-10-22 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 307,300 |
| 2020-10-21 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 560,400 |
| 2020-10-20 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 254,000 |
| 2020-10-19 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 268,100 |
| 2020-10-16 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 568,700 |
| 2020-10-15 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 637,700 |
| 2020-10-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 469,800 |
| 2020-10-13 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 712,200 |
| 2020-10-12 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 526,000 |
| 2020-10-09 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 285,500 |
| 2020-10-08 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-10-07 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-10-06 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-10-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-10-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-10-01 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-09-30 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 307,900 |
| 2020-09-29 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 92,300 |
| 2020-09-28 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 393,400 |
| 2020-09-25 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 272,200 |
| 2020-09-24 | $0.94 | $0.97 | $0.93 | $0.93 | $0.93 | 381,400 |
| 2020-09-23 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 45,400 |
| 2020-09-22 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 213,100 |
| 2020-09-21 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 906,300 |
| 2020-09-18 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 2,524,100 |
| 2020-09-17 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 1,461,300 |
| 2020-09-16 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 294,300 |
| 2020-09-15 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 161,300 |
| 2020-09-14 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 133,000 |
| 2020-09-11 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 483,500 |
| 2020-09-10 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 851,900 |
| 2020-09-09 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 856,100 |
| 2020-09-08 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 335,700 |
| 2020-09-07 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 1,231,000 |
| 2020-09-04 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 376,800 |
| 2020-09-03 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,192,500 |
| 2020-09-02 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 807,400 |
| 2020-09-01 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 833,300 |
| 2020-08-31 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,363,700 |
| 2020-08-28 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 1,200,000 |
| 2020-08-27 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 471,100 |
| 2020-08-26 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 1,300,600 |
| 2020-08-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 907,400 |
| 2020-08-24 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 823,900 |
| 2020-08-21 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 610,600 |
| 2020-08-20 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 1,213,460 |
| 2020-08-19 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 1,127,400 |
| 2020-08-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 13,125,100 |
| 2020-08-17 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 4,104,340 |
| 2020-08-14 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 3,069,600 |
| 2020-08-13 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 7,712,260 |
| 2020-08-12 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 20,287,700 |
CIB Fund Management Co.Ltd (510570) News Headlines
Recent CIB Fund Management Co.Ltd (510570) News
Similar Companies to CIB Fund Management Co.Ltd (510570) 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 | -- | -- | -- |