PING AN MSCI China A Low VolE (512390) Exchange: SHG
Data as of Aug. 27, 2025
$1.18 ($0.00) 0.00%
PING AN MSCI China A Low VolE - Daily Information
Click for more stock information on PING AN MSCI China A Low VolE.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $1.18 |
| Previous Close | $1.18 |
| High | $1.19 |
| Low | $1.18 |
| Adjusted Open | $1.18 |
| Previous Adjusted Close | $1.18 |
| Adjusted High | $1.19 |
| Adjusted Low | $1.18 |
About PING AN MSCI China A Low VolE (512390)
PING AN MSCI China A Low Vol_E
Invest in PING AN MSCI China A Low VolE (512390)
Historical Stock Data for PING AN MSCI China A Low VolE (512390)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,068,600 |
| 2025-08-25 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 807,200 |
| 2025-08-22 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 679,300 |
| 2025-08-21 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 211,400 |
| 2025-08-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 820,300 |
| 2025-08-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,303,500 |
| 2025-08-18 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 160,400 |
| 2025-08-15 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 904,100 |
| 2025-08-14 | $1.24 | $1.24 | $1.12 | $1.14 | $1.14 | 680,000 |
| 2025-08-13 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 7,000 |
| 2025-08-12 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 231,100 |
| 2025-08-11 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 246,100 |
| 2025-08-08 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 625,400 |
| 2025-08-07 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 729,900 |
| 2025-08-06 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 855,300 |
| 2025-08-05 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 946,300 |
| 2025-08-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,132,100 |
| 2025-08-01 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 2,156,500 |
| 2025-07-31 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 2,462,100 |
| 2025-07-30 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,039,500 |
| 2025-07-29 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 672,600 |
| 2025-07-28 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 957,500 |
| 2025-07-25 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 670,400 |
| 2025-07-24 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,826,600 |
| 2025-07-23 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 2,532,300 |
| 2025-07-22 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,191,700 |
| 2025-07-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 221,300 |
| 2025-07-18 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 234,100 |
| 2025-07-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 240,000 |
| 2025-07-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 6,900 |
| 2025-07-15 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 343,300 |
| 2025-07-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 477,600 |
| 2025-07-11 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 1,049,000 |
| 2025-07-10 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,235,500 |
| 2025-07-09 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 703,100 |
| 2025-07-08 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,084,000 |
| 2025-07-07 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 157,800 |
| 2025-07-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 484,800 |
| 2025-07-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 504,300 |
| 2025-07-02 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 701,000 |
| 2025-06-30 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 1,504,800 |
| 2025-06-27 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 2,314,600 |
| 2025-06-26 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 456,700 |
| 2025-06-25 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 1,700,400 |
| 2025-06-24 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 534,000 |
| 2025-06-23 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 304,400 |
| 2025-06-20 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,126,700 |
| 2025-06-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 700,400 |
| 2025-06-18 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 743,500 |
| 2025-06-17 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 430,300 |
| 2025-06-13 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 712,600 |
| 2025-06-12 | $1.12 | $1.17 | $1.11 | $1.11 | $1.11 | 1,197,500 |
| 2025-06-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 227,800 |
| 2025-06-10 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 774,800 |
| 2025-06-09 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 290,000 |
| 2025-06-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 229,300 |
| 2025-06-05 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 1,252,300 |
| 2025-06-04 | $1.12 | $1.19 | $1.10 | $1.11 | $1.11 | 267,000 |
| 2025-06-03 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 225,400 |
| 2025-05-30 | $1.11 | $1.19 | $1.10 | $1.11 | $1.11 | 410,300 |
| 2025-05-29 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 245,200 |
| 2025-05-28 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 487,000 |
| 2025-05-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 907,700 |
| 2025-05-26 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 131,100 |
| 2025-05-23 | $1.11 | $1.16 | $1.10 | $1.10 | $1.10 | 18,700 |
| 2025-05-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 69,600 |
| 2025-05-21 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 340,000 |
| 2025-05-20 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 553,700 |
| 2025-05-19 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 106,400 |
| 2025-05-16 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 747,600 |
| 2025-05-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,800 |
| 2025-05-14 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 78,500 |
| 2025-05-13 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 64,500 |
| 2025-05-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 247,100 |
| 2025-05-09 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 13,000 |
| 2025-05-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 62,100 |
| 2025-05-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 200 |
| 2025-05-06 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 437,500 |
| 2025-04-30 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 224,600 |
| 2025-04-29 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 558,400 |
| 2025-04-28 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2025-04-25 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 166,500 |
| 2025-04-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 291,800 |
| 2025-04-23 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 1,087,600 |
| 2025-04-22 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,159,400 |
| 2025-04-21 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 350,800 |
| 2025-04-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 469,800 |
| 2025-04-17 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 206,200 |
| 2025-04-16 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 21,400 |
| 2025-04-15 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 1,017,600 |
| 2025-04-14 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 364,000 |
| 2025-04-11 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 20,600 |
| 2025-04-10 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 35,200 |
| 2025-04-09 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 1,967,900 |
| 2025-04-08 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 2,660,300 |
| 2025-04-07 | $1.04 | $1.08 | $1.01 | $1.03 | $1.03 | 2,372,500 |
| 2025-04-03 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 583,500 |
| 2025-04-02 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 362,900 |
| 2025-04-01 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 627,100 |
| 2025-03-31 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 691,600 |
| 2025-03-28 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 250,000 |
| 2025-03-27 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 96,500 |
| 2025-03-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 3,000 |
| 2025-03-25 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 309,600 |
| 2025-03-24 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 369,900 |
| 2025-03-21 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 71,400 |
| 2025-03-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2025-03-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 36,600 |
| 2025-03-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 561,200 |
| 2025-03-17 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 330,600 |
| 2025-03-14 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,459,800 |
| 2025-03-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 938,700 |
| 2025-03-12 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 521,800 |
| 2025-03-11 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 634,300 |
| 2025-03-10 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 2,615,400 |
| 2025-03-07 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 474,300 |
| 2025-03-06 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,009,500 |
| 2025-03-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,128,200 |
| 2025-03-04 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 400 |
| 2025-03-03 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 409,900 |
| 2025-02-28 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 2,632,100 |
| 2025-02-27 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 648,100 |
| 2025-02-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,098,300 |
| 2025-02-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,451,100 |
| 2025-02-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,342,900 |
| 2025-02-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,208,700 |
| 2025-02-19 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,001,000 |
| 2025-02-18 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 342,700 |
| 2025-02-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,428,900 |
| 2025-02-14 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 3,014,600 |
| 2025-02-13 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,410,500 |
| 2025-02-12 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,445,100 |
| 2025-02-11 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 523,200 |
| 2025-02-10 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 2,288,500 |
| 2025-02-07 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 2,649,500 |
| 2025-02-06 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 2,580,200 |
| 2025-02-05 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 804,400 |
| 2025-01-27 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,351,100 |
| 2025-01-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,454,100 |
| 2025-01-23 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 5,532,000 |
| 2025-01-22 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 20,100 |
| 2025-01-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 488,400 |
| 2025-01-20 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 1,204,800 |
| 2025-01-17 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 7,000 |
| 2025-01-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 943,500 |
| 2025-01-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 919,000 |
| 2025-01-14 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,407,800 |
| 2025-01-13 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 304,000 |
| 2025-01-09 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 1,140,700 |
| 2025-01-08 | $1.07 | $1.10 | $1.05 | $1.06 | $1.06 | 1,337,500 |
| 2025-01-07 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,273,700 |
| 2025-01-06 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,149,900 |
| 2025-01-03 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 4,450,900 |
| 2025-01-02 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 5,006,600 |
| 2024-12-31 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 1,599,100 |
| 2024-12-30 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 659,100 |
| 2024-12-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 318,000 |
| 2024-12-26 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 217,800 |
| 2024-12-25 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 369,300 |
| 2024-12-24 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,774,300 |
| 2024-12-23 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 389,400 |
| 2024-12-20 | $1.09 | $1.15 | $1.08 | $1.08 | $1.08 | 3,719,900 |
| 2024-12-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 2,069,700 |
| 2024-12-18 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 3,135,300 |
| 2024-12-17 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 4,465,700 |
| 2024-12-16 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,704,100 |
| 2024-12-13 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 561,100 |
| 2024-12-12 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 13,220,100 |
| 2024-12-11 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 7,900 |
| 2024-12-10 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 104,500 |
| 2024-12-09 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 84,600 |
| 2024-12-06 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 435,900 |
| 2024-12-05 | $1.08 | $1.14 | $1.07 | $1.07 | $1.07 | 446,500 |
| 2024-12-04 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 2,033,200 |
| 2024-12-03 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,401,900 |
| 2024-12-02 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,040,100 |
| 2024-11-29 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,155,800 |
| 2024-11-28 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 836,400 |
| 2024-11-27 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 725,300 |
| 2024-11-26 | $1.04 | $1.06 | $1.01 | $1.05 | $1.05 | 1,051,600 |
| 2024-11-25 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 1,462,700 |
| 2024-11-22 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 498,200 |
| 2024-11-21 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,215,400 |
| 2024-11-20 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 111,300 |
| 2024-11-19 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,597,700 |
| 2024-11-18 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 2,314,200 |
| 2024-11-15 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,065,900 |
| 2024-11-14 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 1,050,600 |
| 2024-11-13 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 697,400 |
| 2024-11-12 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 1,214,700 |
| 2024-11-11 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 1,333,400 |
| 2024-11-08 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 924,100 |
| 2024-11-07 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 1,472,900 |
| 2024-11-06 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 2,865,500 |
| 2024-11-05 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 346,000 |
| 2024-11-04 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 87,300 |
| 2024-11-01 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 1,014,800 |
| 2024-10-31 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 258,600 |
| 2024-10-30 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 66,000 |
| 2024-10-29 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 58,400 |
| 2024-10-28 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,236,800 |
| 2024-10-25 | $1.16 | $1.16 | $1.06 | $1.07 | $1.07 | 1,976,400 |
| 2024-10-24 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,789,600 |
| 2024-10-23 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 2,568,300 |
| 2024-10-22 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 591,200 |
| 2024-10-21 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 3,409,000 |
| 2024-10-18 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 4,354,400 |
| 2024-10-17 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,407,600 |
| 2024-10-16 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 780,800 |
| 2024-10-15 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 651,400 |
| 2024-10-14 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 3,206,900 |
| 2024-10-11 | $1.08 | $1.10 | $1.04 | $1.07 | $1.07 | 3,321,900 |
| 2024-10-10 | $1.13 | $1.13 | $1.08 | $1.09 | $1.09 | 3,300,900 |
| 2024-10-09 | $1.21 | $1.23 | $1.10 | $1.11 | $1.11 | 3,414,800 |
| 2024-10-08 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 153,900 |
| 2024-09-30 | $1.06 | $1.14 | $1.06 | $1.14 | $1.14 | 1,669,200 |
| 2024-09-27 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 17,300 |
| 2024-09-26 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 3,063,100 |
| 2024-09-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 650,600 |
| 2024-09-24 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 1,451,300 |
| 2024-09-23 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 507,400 |
| 2024-09-20 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 854,500 |
| 2024-09-19 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,565,200 |
| 2024-09-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 762,100 |
| 2024-09-13 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 792,200 |
| 2024-09-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 803,700 |
| 2024-09-11 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 1,438,700 |
| 2024-09-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 500 |
| 2024-09-09 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 200 |
| 2024-09-06 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2024-09-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2024-09-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 89,900 |
| 2024-09-03 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 309,200 |
| 2024-09-02 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,306,200 |
| 2024-08-30 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,475,900 |
| 2024-08-29 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 782,400 |
| 2024-08-28 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,145,800 |
| 2024-08-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 389,300 |
| 2024-08-26 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 366,800 |
| 2024-08-23 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 605,800 |
| 2024-08-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,193,900 |
| 2024-08-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 251,100 |
| 2024-08-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,100,500 |
| 2024-08-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 954,700 |
| 2024-08-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 764,000 |
| 2024-08-15 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,525,500 |
| 2024-08-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 512,800 |
| 2024-08-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,340,700 |
| 2024-08-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 45,100 |
| 2024-08-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 354,500 |
| 2024-08-08 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,521,700 |
| 2024-08-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 868,800 |
| 2024-08-06 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,212,500 |
| 2024-08-05 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,449,100 |
| 2024-08-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 722,400 |
| 2024-08-01 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 479,500 |
| 2024-07-31 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 6,194,200 |
| 2024-07-30 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 3,500,200 |
| 2024-07-29 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 4,662,300 |
| 2024-07-26 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 2,531,700 |
| 2024-07-25 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 4,722,400 |
| 2024-07-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,628,700 |
| 2024-07-23 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 4,449,000 |
| 2024-07-22 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,438,500 |
| 2024-07-19 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 4,887,000 |
| 2024-07-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 4,483,100 |
| 2024-07-17 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 956,400 |
| 2024-07-16 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,593,000 |
| 2024-07-15 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,455,700 |
| 2024-07-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 242,700 |
| 2024-07-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 113,200 |
| 2024-07-10 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 300 |
| 2024-07-09 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 727,300 |
| 2024-07-08 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 1,508,900 |
| 2024-07-05 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,391,300 |
| 2024-07-04 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 159,900 |
| 2024-07-03 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 322,300 |
| 2024-07-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 299,100 |
| 2024-07-01 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 981,200 |
| 2024-06-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,690,900 |
| 2024-06-27 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 2,495,100 |
| 2024-06-26 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 289,100 |
| 2024-06-25 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 14,600 |
| 2024-06-24 | $1.09 | $1.09 | $1.00 | $1.00 | $1.00 | 683,200 |
| 2024-06-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 3,109,000 |
| 2024-06-20 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,139,600 |
| 2024-06-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 160,000 |
| 2024-06-18 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 2,341,800 |
| 2024-06-17 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 340,800 |
| 2024-06-14 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 7,609,000 |
| 2024-06-13 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 8,693,400 |
| 2024-06-12 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 75,800 |
| 2024-06-11 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 1,742,600 |
| 2024-06-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 141,000 |
| 2024-06-06 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 315,800 |
| 2024-06-05 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 25,000 |
| 2024-06-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 404,400 |
| 2024-06-03 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 256,500 |
| 2024-05-31 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 886,500 |
| 2024-05-30 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 213,600 |
| 2024-05-29 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 297,900 |
| 2024-05-28 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 400 |
| 2024-05-27 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 979,000 |
| 2024-05-24 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 830,900 |
| 2024-05-23 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 418,800 |
| 2024-05-22 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 296,300 |
| 2024-05-21 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 893,600 |
| 2024-05-20 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 418,300 |
| 2024-05-17 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 734,600 |
| 2024-05-16 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 519,100 |
| 2024-05-15 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 575,800 |
| 2024-05-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,410,600 |
| 2024-05-13 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 896,500 |
| 2024-05-10 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,664,900 |
| 2024-05-09 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 2,136,600 |
| 2024-05-08 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,584,100 |
| 2024-05-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,463,000 |
| 2024-05-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 843,700 |
| 2024-04-30 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 782,900 |
| 2024-04-29 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 589,200 |
| 2024-04-26 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 687,100 |
| 2024-04-25 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 440,500 |
| 2024-04-24 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 207,800 |
| 2024-04-23 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 1,823,000 |
| 2024-04-22 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 692,700 |
| 2024-04-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,922,200 |
| 2024-04-18 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,171,500 |
| 2024-04-17 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 3,797,100 |
| 2024-04-16 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,551,800 |
| 2024-04-15 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 2,827,700 |
| 2024-04-12 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 2,901,800 |
| 2024-04-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,523,600 |
| 2024-04-10 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 469,000 |
| 2024-04-09 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 2,767,300 |
| 2024-04-08 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 950,400 |
| 2024-04-03 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,384,300 |
| 2024-04-02 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,008,800 |
| 2024-04-01 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 1,073,900 |
| 2024-03-29 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 470,500 |
| 2024-03-28 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 2,467,400 |
| 2024-03-27 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 3,873,200 |
| 2024-03-26 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 3,467,100 |
| 2024-03-25 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 3,231,900 |
| 2024-03-22 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 2,473,800 |
| 2024-03-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 2,504,600 |
| 2024-03-20 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,121,200 |
| 2024-03-19 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,890,800 |
| 2024-03-18 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 1,591,100 |
| 2024-03-15 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,022,700 |
| 2024-03-14 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,137,400 |
| 2024-03-13 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,477,800 |
| 2024-03-12 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 2,193,100 |
| 2024-03-11 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 2,595,500 |
| 2024-03-08 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 3,012,300 |
| 2024-03-07 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,369,900 |
| 2024-03-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,997,800 |
| 2024-03-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 3,986,800 |
| 2024-03-04 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,075,200 |
| 2024-03-01 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,046,700 |
| 2024-02-29 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 4,047,100 |
| 2024-02-28 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 4,018,500 |
| 2024-02-27 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 4,235,500 |
| 2024-02-26 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 3,724,400 |
| 2024-02-23 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 3,542,800 |
| 2024-02-22 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 4,026,900 |
| 2024-02-21 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 4,438,700 |
| 2024-02-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 3,794,800 |
| 2024-02-19 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,181,200 |
| 2024-02-08 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 960,900 |
| 2024-02-07 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 2,967,700 |
| 2024-02-06 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 4,143,600 |
| 2024-02-05 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 5,246,500 |
| 2024-02-02 | $1.08 | $1.09 | $1.05 | $1.07 | $1.07 | 5,027,100 |
| 2024-02-01 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 5,107,900 |
| 2024-01-31 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 5,102,500 |
| 2024-01-30 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 5,584,500 |
| 2024-01-29 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 4,944,300 |
| 2024-01-26 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 5,199,400 |
| 2024-01-25 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 4,216,200 |
| 2024-01-24 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 4,516,200 |
| 2024-01-23 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 2,805,100 |
| 2024-01-22 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 4,065,400 |
| 2024-01-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,281,000 |
| 2024-01-18 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 3,172,000 |
| 2024-01-17 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 4,865,700 |
| 2024-01-16 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,896,800 |
| 2024-01-15 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 4,275,700 |
| 2024-01-12 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 4,466,700 |
| 2024-01-11 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,231,400 |
| 2024-01-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 254,100 |
| 2024-01-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,004,600 |
| 2024-01-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,401,400 |
| 2024-01-05 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 3,284,700 |
| 2024-01-04 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 5,018,400 |
| 2024-01-03 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 2,454,200 |
| 2024-01-02 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 4,829,900 |
| 2024-01-01 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2023-12-29 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 2,188,600 |
| 2023-12-28 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 5,739,600 |
| 2023-12-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,569,500 |
| 2023-12-26 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 513,700 |
| 2023-12-25 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 332,700 |
| 2023-12-22 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 897,100 |
| 2023-12-21 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 759,000 |
| 2023-12-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 673,800 |
| 2023-12-19 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,384,300 |
| 2023-12-18 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 251,000 |
| 2023-12-15 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,245,800 |
| 2023-12-14 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,185,900 |
| 2023-12-13 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,250,000 |
| 2023-12-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 815,000 |
| 2023-12-11 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 1,879,300 |
| 2023-12-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 450,000 |
| 2023-12-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,000,200 |
| 2023-12-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,499,200 |
| 2023-12-05 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 40,200 |
| 2023-12-04 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,400 |
| 2023-12-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 251,400 |
| 2023-11-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 500,000 |
| 2023-11-29 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 950,000 |
| 2023-11-28 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,100,000 |
| 2023-11-27 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,450,600 |
| 2023-11-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,337,300 |
| 2023-11-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,592,800 |
| 2023-11-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,204,500 |
| 2023-11-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,385,000 |
| 2023-11-20 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,076,600 |
| 2023-11-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,172,100 |
| 2023-11-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 817,000 |
| 2023-11-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 774,100 |
| 2023-11-14 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 566,600 |
| 2023-11-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 250,200 |
| 2023-11-10 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 688,100 |
| 2023-11-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 23,100 |
| 2023-11-08 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,100 |
| 2023-11-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 14,600 |
| 2023-11-06 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 226,700 |
| 2023-11-03 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 501,100 |
| 2023-11-02 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 702,100 |
| 2023-11-01 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 700,100 |
| 2023-10-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 450,000 |
| 2023-10-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 502,900 |
| 2023-10-27 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 759,200 |
| 2023-10-26 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,453,300 |
| 2023-10-25 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 3,303,500 |
| 2023-10-24 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 1,403,100 |
| 2023-10-23 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 452,000 |
| 2023-10-20 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 418,100 |
| 2023-10-19 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 2,000,500 |
| 2023-10-18 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 1,064,400 |
| 2023-10-17 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,485,200 |
| 2023-10-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,355,100 |
| 2023-10-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,878,600 |
| 2023-10-12 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 1,382,100 |
| 2023-10-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 588,800 |
| 2023-10-10 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,502,700 |
| 2023-10-09 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 1,199,200 |
| 2023-09-28 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 786,000 |
| 2023-09-27 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 1,584,000 |
| 2023-09-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 763,500 |
| 2023-09-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,584,200 |
| 2023-09-22 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 2,044,400 |
| 2023-09-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 606,800 |
| 2023-09-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 821,100 |
| 2023-09-19 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,063,600 |
| 2023-09-18 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 3,340,000 |
| 2023-09-15 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 535,600 |
| 2023-09-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,800,000 |
| 2023-09-13 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 1,651,000 |
| 2023-09-12 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 405,000 |
| 2023-09-11 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 300,500 |
| 2023-09-08 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 79,800 |
| 2023-09-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 53,100 |
| 2023-09-06 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 6,800 |
| 2023-09-05 | $1.21 | $1.28 | $1.20 | $1.20 | $1.20 | 25,700 |
| 2023-09-04 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 13,400 |
| 2023-09-01 | $1.18 | $1.20 | $1.16 | $1.20 | $1.20 | 3,100 |
| 2023-08-31 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 684,100 |
| 2023-08-30 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 300,100 |
| 2023-08-29 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 41,400 |
| 2023-08-28 | $1.19 | $1.28 | $1.18 | $1.18 | $1.18 | 53,700 |
| 2023-08-25 | $1.19 | $1.22 | $1.17 | $1.18 | $1.18 | 1,351,700 |
| 2023-08-24 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 8,325,200 |
| 2023-08-23 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 88,000 |
| 2023-08-22 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 18,400 |
| 2023-08-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5,500 |
| 2023-08-18 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 14,300 |
| 2023-08-17 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 28,500 |
| 2023-08-16 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 7,898,800 |
| 2023-08-15 | $1.20 | $1.28 | $1.20 | $1.21 | $1.21 | 29,348,200 |
| 2023-08-14 | $1.22 | $1.22 | $1.17 | $1.21 | $1.21 | 101,000 |
| 2023-08-11 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 12,800 |
| 2023-08-10 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 10,200 |
| 2023-08-09 | $1.25 | $1.28 | $1.24 | $1.24 | $1.24 | 11,800 |
| 2023-08-08 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 14,400 |
| 2023-08-07 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 74,900 |
| 2023-08-04 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 23,400 |
| 2023-08-03 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 16,000 |
| 2023-08-02 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 16,400 |
| 2023-08-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 15,200 |
| 2023-07-31 | $1.25 | $1.26 | $1.22 | $1.25 | $1.25 | 22,800 |
| 2023-07-28 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 60,300 |
| 2023-07-27 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 15,100 |
| 2023-07-26 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 35,100 |
| 2023-07-25 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 15,900 |
| 2023-07-24 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 26,200 |
| 2023-07-21 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 33,200 |
| 2023-07-20 | $1.21 | $1.25 | $1.19 | $1.21 | $1.21 | 16,800 |
| 2023-07-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 15,300 |
| 2023-07-18 | $1.21 | $1.22 | $1.16 | $1.22 | $1.22 | 54,600 |
| 2023-07-17 | $1.23 | $1.26 | $1.21 | $1.22 | $1.22 | 76,300 |
| 2023-07-14 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 18,000 |
| 2023-07-13 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 20,500 |
| 2023-07-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 17,400 |
| 2023-07-11 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 145,800 |
| 2023-07-10 | $1.21 | $1.26 | $1.19 | $1.22 | $1.22 | 14,800 |
| 2023-07-07 | $1.20 | $1.29 | $1.19 | $1.22 | $1.22 | 28,500 |
| 2023-07-06 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 32,600 |
| 2023-07-05 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 23,400 |
| 2023-07-04 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 23,500 |
| 2023-07-03 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 31,700 |
| 2023-06-30 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 1,100 |
| 2023-06-29 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 21,400 |
| 2023-06-28 | $1.21 | $1.21 | $1.16 | $1.19 | $1.19 | 500 |
| 2023-06-27 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 200 |
| 2023-06-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 600 |
| 2023-06-21 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,000 |
| 2023-06-20 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-06-19 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 2,000 |
| 2023-06-16 | $1.23 | $1.30 | $1.22 | $1.23 | $1.23 | 7,100 |
| 2023-06-15 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 2,200 |
| 2023-06-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
| 2023-06-13 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 800 |
| 2023-06-12 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,900 |
| 2023-06-09 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,500 |
| 2023-06-08 | $1.24 | $1.25 | $1.16 | $1.21 | $1.21 | 13,600 |
| 2023-06-07 | $1.16 | $1.21 | $1.16 | $1.20 | $1.20 | 21,100 |
| 2023-06-06 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 100 |
| 2023-06-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,300 |
| 2023-06-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2023-06-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,700 |
| 2023-05-31 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 7,600 |
| 2023-05-30 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 7,000 |
| 2023-05-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3,100 |
| 2023-05-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2023-05-25 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 62,100 |
| 2023-05-24 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 32,900 |
| 2023-05-23 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 130,000 |
| 2023-05-22 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 128,900 |
| 2023-05-19 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2023-05-18 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2023-05-17 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 200 |
| 2023-05-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,100 |
| 2023-05-15 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 55,800 |
| 2023-05-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 31,000 |
| 2023-05-11 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 20,300 |
| 2023-05-10 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,800 |
| 2023-05-09 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 200 |
| 2023-05-08 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,100 |
| 2023-05-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 30,000 |
| 2023-05-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 60,100 |
| 2023-05-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-05-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-04-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 18,100 |
| 2023-04-27 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,800 |
| 2023-04-26 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,100 |
| 2023-04-25 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 36,500 |
| 2023-04-24 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 5,400 |
| 2023-04-21 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 10,200 |
| 2023-04-20 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 5,400 |
| 2023-04-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 100 |
| 2023-04-18 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-04-17 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 5,900 |
| 2023-04-14 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,000 |
| 2023-04-13 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 900 |
| 2023-04-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 700 |
| 2023-04-11 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 6,500 |
| 2023-04-10 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,100 |
| 2023-04-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 41,200 |
| 2023-04-06 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 2,200 |
| 2023-04-05 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-04-04 | $1.26 | $1.29 | $1.25 | $1.25 | $1.25 | 11,000 |
| 2023-04-03 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 3,100 |
| 2023-03-31 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 2,300 |
| 2023-03-30 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,400 |
| 2023-03-29 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2023-03-28 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2023-03-27 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,300 |
| 2023-03-24 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,400 |
| 2023-03-23 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 200 |
| 2023-03-22 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 15,300 |
| 2023-03-21 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 15,200 |
| 2023-03-20 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 144,900 |
| 2023-03-17 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 23,000 |
| 2023-03-16 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 4,200 |
| 2023-03-15 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 20,800 |
| 2023-03-14 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2023-03-13 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 1,000 |
| 2023-03-10 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 3,800 |
| 2023-03-09 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 5,800 |
| 2023-03-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 5,100 |
| 2023-03-07 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 10,400 |
| 2023-03-06 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 5,100 |
| 2023-03-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 400 |
| 2023-03-02 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 17,200 |
| 2023-03-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-02-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-02-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,000 |
| 2023-02-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,200 |
| 2023-02-23 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2023-02-22 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2023-02-21 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 2,000 |
| 2023-02-20 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 4,700 |
| 2023-02-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,500 |
| 2023-02-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 700 |
| 2023-02-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2023-02-14 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 900 |
| 2023-02-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 100 |
| 2023-02-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 200 |
| 2023-02-09 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 119,600 |
| 2023-02-08 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,600 |
| 2023-02-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-02-06 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,100 |
| 2023-02-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 300 |
| 2023-02-02 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 300 |
| 2023-02-01 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,200 |
| 2023-01-31 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 400 |
| 2023-01-30 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 11,200 |
| 2023-01-20 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 10,500 |
| 2023-01-19 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 4,000 |
| 2023-01-18 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-01-17 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2023-01-16 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 3,300 |
| 2023-01-13 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,700 |
| 2023-01-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 700 |
| 2023-01-11 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 700 |
| 2023-01-10 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 7,000 |
| 2023-01-09 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 21,000 |
| 2023-01-06 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 14,200 |
| 2023-01-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 21,100 |
| 2023-01-04 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,500 |
| 2023-01-03 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,700 |
| 2023-01-02 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-12-30 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 700 |
| 2022-12-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 500,000 |
| 2022-12-28 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-12-27 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 40,400 |
| 2022-12-26 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 82,800 |
| 2022-12-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 212,000 |
| 2022-12-22 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,400 |
| 2022-12-21 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 420,000 |
| 2022-12-20 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 1,227,700 |
| 2022-12-19 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,509,400 |
| 2022-12-16 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 38,037,000 |
| 2022-12-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3,000 |
| 2022-12-14 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 18,900 |
| 2022-12-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-12-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-12-09 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-12-08 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,000 |
| 2022-12-07 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-12-06 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 3,300 |
| 2022-12-05 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 19,300 |
| 2022-12-01 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 45,000 |
| 2022-11-30 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 30,100 |
| 2022-11-29 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 7,000 |
| 2022-11-28 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 200 |
| 2022-11-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,000 |
| 2022-11-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 4,100 |
| 2022-11-23 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 4,300 |
| 2022-11-22 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 200 |
| 2022-11-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 14,400 |
| 2022-11-18 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 12,000 |
| 2022-11-17 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 13,600 |
| 2022-11-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 6,000 |
| 2022-11-15 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 58,100 |
| 2022-11-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 11,000 |
| 2022-11-11 | $1.16 | $1.20 | $1.15 | $1.19 | $1.19 | 185,400 |
| 2022-11-10 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 33,500 |
| 2022-11-09 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 58,300 |
| 2022-11-08 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 7,200 |
| 2022-11-07 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 28,500 |
| 2022-11-04 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 74,500 |
| 2022-11-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 19,200 |
| 2022-11-02 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 187,000 |
| 2022-11-01 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 201,100 |
| 2022-10-31 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 40,900 |
| 2022-10-28 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 91,200 |
| 2022-10-27 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 26,500 |
| 2022-10-26 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 232,400 |
| 2022-10-25 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 56,100 |
| 2022-10-24 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 247,600 |
| 2022-10-21 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 514,000 |
| 2022-10-20 | $1.21 | $1.21 | $1.13 | $1.17 | $1.17 | 280,500 |
| 2022-10-19 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 751,000 |
| 2022-10-18 | $1.30 | $1.40 | $1.18 | $1.35 | $1.35 | 822,500 |
| 2022-10-17 | $1.31 | $1.31 | $1.19 | $1.31 | $1.31 | 12,900 |
| 2022-10-14 | $1.29 | $1.29 | $1.09 | $1.19 | $1.19 | 14,800 |
| 2022-10-13 | $1.17 | $1.18 | $1.09 | $1.18 | $1.18 | 7,800 |
| 2022-10-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-10-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-10-10 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2022-09-30 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 19,900 |
| 2022-09-29 | $1.09 | $1.20 | $1.09 | $1.20 | $1.20 | 19,900 |
| 2022-09-28 | $1.08 | $1.19 | $1.08 | $1.18 | $1.18 | 56,000 |
| 2022-09-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 300 |
| 2022-09-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 15,000 |
| 2022-09-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-21 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,100 |
| 2022-09-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,800 |
| 2022-09-16 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,200 |
| 2022-09-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-09-14 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 3,000 |
| 2022-09-13 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-09-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-09-09 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 2,300 |
| 2022-09-08 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,000 |
| 2022-09-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,500 |
| 2022-09-06 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-09-05 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-09-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 10,400 |
| 2022-09-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2022-08-31 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,700 |
| 2022-08-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 100 |
| 2022-08-29 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-08-26 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 6,100 |
| 2022-08-25 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 12,800 |
| 2022-08-24 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 5,200 |
| 2022-08-23 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-08-22 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-08-19 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,000 |
| 2022-08-18 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-08-17 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 8,000 |
| 2022-08-16 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 4,000 |
| 2022-08-15 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 100 |
| 2022-08-12 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 6,600 |
| 2022-08-11 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,200 |
| 2022-08-10 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2022-08-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
| 2022-08-08 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 1,100 |
| 2022-08-05 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 4,200 |
| 2022-08-04 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-08-03 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 400 |
| 2022-08-02 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 114,000 |
| 2022-08-01 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 3,700 |
| 2022-07-29 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 7,200 |
| 2022-07-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 6,000 |
| 2022-07-27 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2022-07-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,500 |
| 2022-07-25 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,000 |
| 2022-07-22 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 10,800 |
| 2022-07-21 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 101,100 |
| 2022-07-20 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 3,100 |
| 2022-07-19 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,200 |
| 2022-07-18 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 83,400 |
| 2022-07-15 | $1.24 | $1.26 | $1.23 | $1.25 | $1.25 | 20,100 |
| 2022-07-14 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 12,100 |
| 2022-07-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 201,100 |
| 2022-07-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2022-07-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 33,400 |
| 2022-07-08 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 87,100 |
| 2022-07-07 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 5,200 |
| 2022-07-06 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 4,400 |
| 2022-07-05 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2022-07-04 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 4,100 |
| 2022-07-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 216,400 |
| 2022-06-30 | $1.28 | $1.36 | $1.28 | $1.29 | $1.29 | 512,100 |
| 2022-06-29 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 3,200 |
| 2022-06-28 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 2,500 |
| 2022-06-27 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 7,000 |
| 2022-06-24 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 18,600 |
| 2022-06-23 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 801,100 |
| 2022-06-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-06-21 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 2,400 |
| 2022-06-20 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 4,100 |
| 2022-06-17 | $1.22 | $1.29 | $1.22 | $1.26 | $1.26 | 17,200 |
| 2022-06-16 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 300 |
| 2022-06-15 | $1.22 | $1.24 | $1.21 | $1.24 | $1.24 | 14,500 |
| 2022-06-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,400 |
| 2022-06-13 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,000 |
| 2022-06-10 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 300 |
| 2022-06-09 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 12,000 |
| 2022-06-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,000 |
| 2022-06-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 300 |
| 2022-06-06 | $1.21 | $1.23 | $1.21 | $1.21 | $1.21 | 115,700 |
| 2022-06-02 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 8,900 |
| 2022-06-01 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 22,300 |
| 2022-05-31 | $1.19 | $1.28 | $1.19 | $1.22 | $1.22 | 27,800 |
| 2022-05-30 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 20,300 |
| 2022-05-27 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 7,800 |
| 2022-05-26 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 2,200 |
| 2022-05-25 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 1,200 |
| 2022-05-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,000 |
| 2022-05-23 | $1.18 | $1.20 | $1.14 | $1.18 | $1.18 | 9,400 |
| 2022-05-20 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 29,000 |
| 2022-05-19 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 25,700 |
| 2022-05-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 38,700 |
| 2022-05-17 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 13,200 |
| 2022-05-16 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 200 |
| 2022-05-13 | $1.17 | $1.17 | $1.14 | $1.17 | $1.17 | 9,600 |
| 2022-05-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-05-11 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 5,700 |
| 2022-05-10 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 2,100 |
| 2022-05-09 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 2,400 |
| 2022-05-06 | $1.17 | $1.17 | $1.12 | $1.16 | $1.16 | 5,100 |
| 2022-05-05 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 11,800 |
| 2022-05-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-05-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-29 | $1.16 | $1.20 | $1.12 | $1.20 | $1.20 | 13,300 |
| 2022-04-28 | $1.13 | $1.16 | $1.10 | $1.16 | $1.16 | 2,400 |
| 2022-04-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 100 |
| 2022-04-26 | $1.12 | $1.16 | $1.10 | $1.16 | $1.16 | 2,500 |
| 2022-04-25 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 5,800 |
| 2022-04-22 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 400 |
| 2022-04-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,000 |
| 2022-04-20 | $1.21 | $1.21 | $1.17 | $1.21 | $1.21 | 3,600 |
| 2022-04-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-04-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-04-15 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 200 |
| 2022-04-14 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 17,500 |
| 2022-04-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 900 |
| 2022-04-12 | $1.17 | $1.29 | $1.17 | $1.21 | $1.21 | 9,000 |
| 2022-04-11 | $1.21 | $1.21 | $1.17 | $1.17 | $1.17 | 2,300 |
| 2022-04-08 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 3,300 |
| 2022-04-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 4,000 |
| 2022-04-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 500 |
| 2022-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-01 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 8,200 |
| 2022-03-31 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 3,200 |
| 2022-03-30 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 2,100 |
| 2022-03-29 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 900 |
| 2022-03-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 43,500 |
| 2022-03-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
| 2022-03-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 200 |
| 2022-03-23 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,500 |
| 2022-03-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,000 |
| 2022-03-21 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 16,100 |
| 2022-03-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-03-17 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 34,600 |
| 2022-03-16 | $1.14 | $1.16 | $1.12 | $1.16 | $1.16 | 13,600 |
| 2022-03-15 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 8,600 |
| 2022-03-14 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 12,600 |
| 2022-03-11 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 15,900 |
| 2022-03-10 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 2,100 |
| 2022-03-09 | $1.21 | $1.21 | $1.17 | $1.20 | $1.20 | 11,100 |
| 2022-03-08 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 2,900 |
| 2022-03-07 | $1.27 | $1.27 | $1.16 | $1.24 | $1.24 | 27,300 |
| 2022-03-04 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,700 |
| 2022-03-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 300 |
| 2022-03-02 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 200 |
| 2022-03-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 12,600 |
| 2022-02-28 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 49,200 |
| 2022-02-25 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 10,800 |
| 2022-02-24 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 15,500 |
| 2022-02-23 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 16,900 |
| 2022-02-22 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2022-02-21 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,300 |
| 2022-02-18 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 46,400 |
| 2022-02-17 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,500 |
| 2022-02-16 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 10,800 |
| 2022-02-15 | $1.28 | $1.30 | $1.27 | $1.29 | $1.29 | 4,200 |
| 2022-02-14 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 3,200 |
| 2022-02-11 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 20,300 |
| 2022-02-10 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 3,900 |
| 2022-02-09 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 16,800 |
| 2022-02-08 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 53,500 |
| 2022-02-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-02-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-02-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-02-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-02-01 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-01-28 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 5,700 |
| 2022-01-27 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 17,300 |
| 2022-01-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 4,200 |
| 2022-01-25 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 8,900 |
| 2022-01-24 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 11,900 |
| 2022-01-21 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 18,800 |
| 2022-01-20 | $1.35 | $1.35 | $1.31 | $1.34 | $1.34 | 25,300 |
| 2022-01-19 | $1.33 | $1.35 | $1.30 | $1.35 | $1.35 | 1,500 |
| 2022-01-18 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 5,300 |
| 2022-01-17 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2022-01-14 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 19,000 |
| 2022-01-13 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 10,800 |
| 2022-01-12 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 1,600 |
| 2022-01-11 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 9,700 |
| 2022-01-10 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 2,100 |
| 2022-01-07 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 800 |
| 2022-01-06 | $1.33 | $1.35 | $1.33 | $1.33 | $1.33 | 81,100 |
| 2022-01-05 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 99,400 |
| 2022-01-04 | $1.36 | $1.38 | $1.34 | $1.36 | $1.36 | 52,800 |
| 2022-01-03 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-12-31 | $1.35 | $1.38 | $1.33 | $1.36 | $1.36 | 40,400 |
| 2021-12-30 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 16,300 |
| 2021-12-29 | $1.34 | $1.36 | $1.30 | $1.34 | $1.34 | 29,100 |
| 2021-12-28 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 37,300 |
| 2021-12-27 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 67,600 |
| 2021-12-24 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 35,400 |
| 2021-12-23 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 315,900 |
| 2021-12-22 | $1.39 | $1.39 | $1.33 | $1.34 | $1.34 | 46,400 |
| 2021-12-21 | $1.40 | $1.40 | $1.33 | $1.35 | $1.35 | 334,400 |
| 2021-12-20 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 72,500 |
| 2021-12-17 | $1.50 | $1.52 | $1.47 | $1.49 | $1.49 | 78,000 |
| 2021-12-16 | $1.47 | $1.51 | $1.47 | $1.49 | $1.49 | 23,100 |
| 2021-12-15 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 30,600 |
| 2021-12-14 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 23,900 |
| 2021-12-13 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 34,900 |
| 2021-12-10 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 24,400 |
| 2021-12-09 | $1.49 | $1.52 | $1.47 | $1.49 | $1.49 | 74,900 |
| 2021-12-08 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 74,100 |
| 2021-12-07 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 37,900 |
| 2021-12-06 | $1.47 | $1.47 | $1.43 | $1.47 | $1.47 | 40,600 |
| 2021-12-03 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 50,800 |
| 2021-12-02 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 93,200 |
| 2021-12-01 | $1.47 | $1.55 | $1.47 | $1.50 | $1.50 | 85,700 |
| 2021-11-30 | $1.46 | $1.53 | $1.46 | $1.52 | $1.52 | 37,100 |
| 2021-11-29 | $1.46 | $1.55 | $1.46 | $1.51 | $1.51 | 3,119,400 |
| 2021-11-26 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 58,600 |
| 2021-11-25 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 35,300 |
| 2021-11-24 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 34,600 |
| 2021-11-23 | $1.49 | $1.49 | $1.46 | $1.48 | $1.48 | 45,100 |
| 2021-11-22 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 90,900 |
| 2021-11-19 | $1.51 | $1.54 | $1.49 | $1.52 | $1.52 | 93,400 |
| 2021-11-18 | $1.53 | $1.55 | $1.48 | $1.52 | $1.52 | 113,600 |
| 2021-11-17 | $1.56 | $1.65 | $1.50 | $1.53 | $1.53 | 180,100 |
| 2021-11-16 | $1.49 | $1.59 | $1.46 | $1.59 | $1.59 | 118,200 |
| 2021-11-15 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 22,800 |
| 2021-11-12 | $1.48 | $1.50 | $1.45 | $1.46 | $1.46 | 22,300 |
| 2021-11-11 | $1.45 | $1.49 | $1.45 | $1.46 | $1.46 | 19,500 |
| 2021-11-10 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 39,300 |
| 2021-11-09 | $1.49 | $1.50 | $1.44 | $1.50 | $1.50 | 29,019,800 |
| 2021-11-08 | $1.45 | $1.48 | $1.45 | $1.47 | $1.47 | 14,400 |
| 2021-11-05 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 23,700 |
| 2021-11-04 | $1.48 | $1.48 | $1.44 | $1.46 | $1.46 | 17,800 |
| 2021-11-03 | $1.48 | $1.48 | $1.43 | $1.47 | $1.47 | 34,300 |
| 2021-11-02 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 16,200 |
| 2021-11-01 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 13,800 |
| 2021-10-29 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 27,900 |
| 2021-10-28 | $1.49 | $1.49 | $1.44 | $1.46 | $1.46 | 20,900 |
| 2021-10-27 | $1.59 | $1.59 | $1.46 | $1.46 | $1.46 | 19,400 |
| 2021-10-26 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 40,700 |
| 2021-10-25 | $1.47 | $1.49 | $1.46 | $1.47 | $1.47 | 12,000 |
| 2021-10-22 | $1.48 | $1.49 | $1.48 | $1.48 | $1.48 | 900 |
| 2021-10-21 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 11,000 |
| 2021-10-20 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 41,600 |
| 2021-10-19 | $1.50 | $1.51 | $1.47 | $1.48 | $1.48 | 30,600 |
| 2021-10-18 | $1.49 | $1.53 | $1.45 | $1.50 | $1.50 | 21,500 |
| 2021-10-15 | $1.50 | $1.50 | $1.44 | $1.47 | $1.47 | 22,500 |
| 2021-10-14 | $1.52 | $1.52 | $1.46 | $1.47 | $1.47 | 29,300 |
| 2021-10-13 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 15,000 |
| 2021-10-12 | $1.59 | $1.59 | $1.45 | $1.49 | $1.49 | 18,800 |
| 2021-10-11 | $1.49 | $1.53 | $1.46 | $1.49 | $1.49 | 11,800 |
| 2021-10-08 | $1.49 | $1.49 | $1.43 | $1.47 | $1.47 | 22,200 |
| 2021-10-07 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-10-06 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-09-30 | $1.45 | $1.49 | $1.44 | $1.45 | $1.45 | 33,700 |
| 2021-09-29 | $1.41 | $1.48 | $1.41 | $1.45 | $1.45 | 32,800 |
| 2021-09-28 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 3,100 |
| 2021-09-27 | $1.40 | $1.48 | $1.40 | $1.48 | $1.48 | 2,000 |
| 2021-09-24 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 18,200 |
| 2021-09-23 | $1.47 | $1.47 | $1.41 | $1.47 | $1.47 | 12,500 |
| 2021-09-22 | $1.49 | $1.49 | $1.38 | $1.47 | $1.47 | 700 |
| 2021-09-21 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-09-20 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-09-17 | $1.42 | $1.48 | $1.42 | $1.47 | $1.47 | 13,800 |
| 2021-09-16 | $1.42 | $1.48 | $1.42 | $1.48 | $1.48 | 2,000 |
| 2021-09-15 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 10,100 |
| 2021-09-14 | $1.49 | $1.49 | $1.45 | $1.48 | $1.48 | 600 |
| 2021-09-13 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 3,200 |
| 2021-09-10 | $1.45 | $1.49 | $1.45 | $1.46 | $1.46 | 9,200 |
| 2021-09-09 | $1.48 | $1.48 | $1.44 | $1.47 | $1.47 | 6,700 |
| 2021-09-08 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 3,000 |
| 2021-09-07 | $1.45 | $1.47 | $1.43 | $1.47 | $1.47 | 9,300 |
| 2021-09-06 | $1.40 | $1.46 | $1.40 | $1.43 | $1.43 | 32,200 |
| 2021-09-03 | $1.39 | $1.44 | $1.39 | $1.40 | $1.40 | 7,200 |
| 2021-09-02 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 15,600 |
| 2021-09-01 | $1.41 | $1.44 | $1.40 | $1.41 | $1.41 | 27,800 |
| 2021-08-31 | $1.41 | $1.45 | $1.38 | $1.44 | $1.44 | 98,600 |
| 2021-08-30 | $1.42 | $1.42 | $1.39 | $1.41 | $1.41 | 8,600 |
| 2021-08-27 | $1.62 | $1.62 | $1.40 | $1.42 | $1.42 | 27,900 |
| 2021-08-26 | $1.40 | $1.48 | $1.40 | $1.48 | $1.48 | 24,800 |
| 2021-08-25 | $1.39 | $1.48 | $1.39 | $1.46 | $1.46 | 20,000 |
| 2021-08-24 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 14,300 |
| 2021-08-23 | $1.46 | $1.49 | $1.44 | $1.44 | $1.44 | 20,900 |
| 2021-08-20 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 8,500 |
| 2021-08-19 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 700 |
| 2021-08-18 | $1.48 | $1.49 | $1.46 | $1.48 | $1.48 | 5,800 |
| 2021-08-17 | $1.49 | $1.50 | $1.44 | $1.49 | $1.49 | 91,500 |
| 2021-08-16 | $1.46 | $1.50 | $1.33 | $1.50 | $1.50 | 90,400 |
| 2021-08-13 | $1.49 | $1.50 | $1.47 | $1.47 | $1.47 | 22,100 |
| 2021-08-12 | $1.49 | $1.52 | $1.43 | $1.50 | $1.50 | 45,300 |
| 2021-08-11 | $1.47 | $1.51 | $1.47 | $1.51 | $1.51 | 17,200 |
| 2021-08-10 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 6,800 |
| 2021-08-09 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 13,400 |
| 2021-08-06 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 9,700 |
| 2021-08-05 | $1.44 | $1.44 | $1.39 | $1.44 | $1.44 | 12,400 |
| 2021-08-04 | $1.38 | $1.44 | $1.38 | $1.44 | $1.44 | 15,900 |
| 2021-08-03 | $1.41 | $1.44 | $1.40 | $1.41 | $1.41 | 19,700 |
| 2021-08-02 | $1.42 | $1.43 | $1.36 | $1.40 | $1.40 | 21,700 |
| 2021-07-30 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 2,300 |
| 2021-07-29 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 2,900 |
| 2021-07-28 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 11,100 |
| 2021-07-27 | $1.43 | $1.43 | $1.38 | $1.38 | $1.38 | 41,800 |
| 2021-07-26 | $1.47 | $1.48 | $1.42 | $1.46 | $1.46 | 21,400 |
| 2021-07-23 | $1.49 | $1.49 | $1.46 | $1.48 | $1.48 | 8,700 |
| 2021-07-22 | $1.49 | $1.50 | $1.46 | $1.49 | $1.49 | 19,300 |
| 2021-07-21 | $1.52 | $1.52 | $1.46 | $1.51 | $1.51 | 91,500 |
| 2021-07-20 | $1.51 | $1.51 | $1.46 | $1.50 | $1.50 | 19,700 |
| 2021-07-19 | $1.54 | $1.54 | $1.48 | $1.53 | $1.53 | 80,300 |
| 2021-07-16 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 9,300 |
| 2021-07-15 | $1.50 | $1.56 | $1.50 | $1.51 | $1.51 | 166,500 |
| 2021-07-14 | $1.47 | $1.53 | $1.47 | $1.53 | $1.53 | 118,000 |
| 2021-07-13 | $1.48 | $1.52 | $1.48 | $1.48 | $1.48 | 19,800 |
| 2021-07-12 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 8,500 |
| 2021-07-09 | $1.48 | $1.50 | $1.46 | $1.47 | $1.47 | 24,400 |
| 2021-07-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,100 |
| 2021-07-07 | $1.49 | $1.51 | $1.49 | $1.49 | $1.49 | 16,600 |
| 2021-07-06 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 32,500 |
| 2021-07-05 | $1.54 | $1.54 | $1.50 | $1.52 | $1.52 | 13,900 |
| 2021-07-02 | $1.56 | $1.56 | $1.51 | $1.54 | $1.54 | 35,600 |
| 2021-07-01 | $1.52 | $1.56 | $1.51 | $1.55 | $1.55 | 7,800 |
| 2021-06-30 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 3,900 |
| 2021-06-29 | $1.53 | $1.59 | $1.49 | $1.52 | $1.52 | 5,800 |
| 2021-06-28 | $1.57 | $1.57 | $1.53 | $1.53 | $1.53 | 5,400 |
| 2021-06-25 | $1.51 | $1.65 | $1.47 | $1.55 | $1.55 | 50,800 |
| 2021-06-24 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 18,700 |
| 2021-06-23 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 2,500 |
| 2021-06-22 | $1.50 | $1.51 | $1.46 | $1.51 | $1.51 | 5,700 |
| 2021-06-21 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 3,800 |
| 2021-06-18 | $1.54 | $1.54 | $1.50 | $1.53 | $1.53 | 14,000 |
| 2021-06-17 | $1.49 | $1.54 | $1.49 | $1.54 | $1.54 | 5,100 |
| 2021-06-16 | $1.53 | $1.53 | $1.49 | $1.53 | $1.53 | 19,600 |
| 2021-06-15 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 9,300 |
| 2021-06-14 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2021-06-11 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 12,700 |
| 2021-06-10 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 97,400 |
| 2021-06-09 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 121,600 |
| 2021-06-08 | $1.56 | $1.56 | $1.53 | $1.56 | $1.56 | 46,700 |
| 2021-06-07 | $1.55 | $1.56 | $1.53 | $1.56 | $1.56 | 188,100 |
| 2021-06-04 | $1.52 | $1.58 | $1.52 | $1.57 | $1.57 | 24,400 |
| 2021-06-03 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 700 |
| 2021-06-02 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 1,100 |
| 2021-06-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 2,200 |
| 2021-05-31 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 3,200 |
| 2021-05-28 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 1,400 |
| 2021-05-27 | $1.53 | $1.57 | $1.53 | $1.57 | $1.57 | 800 |
| 2021-05-26 | $1.55 | $1.60 | $1.54 | $1.54 | $1.54 | 28,000 |
| 2021-05-25 | $1.54 | $1.56 | $1.50 | $1.56 | $1.56 | 71,700 |
| 2021-05-24 | $1.54 | $1.54 | $1.50 | $1.54 | $1.54 | 42,800 |
| 2021-05-21 | $1.54 | $1.54 | $1.52 | $1.54 | $1.54 | 6,400 |
| 2021-05-20 | $1.51 | $1.55 | $1.51 | $1.55 | $1.55 | 5,300 |
| 2021-05-19 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 18,600 |
| 2021-05-18 | $1.50 | $1.56 | $1.50 | $1.55 | $1.55 | 9,800 |
| 2021-05-17 | $1.50 | $1.56 | $1.49 | $1.55 | $1.55 | 19,400 |
| 2021-05-14 | $1.62 | $1.62 | $1.48 | $1.50 | $1.50 | 7,200 |
| 2021-05-13 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 100 |
| 2021-05-12 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 5,300 |
| 2021-05-11 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 300 |
| 2021-05-10 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 3,000 |
| 2021-05-07 | $1.45 | $1.52 | $1.45 | $1.47 | $1.47 | 4,500 |
| 2021-05-06 | $1.49 | $1.52 | $1.47 | $1.49 | $1.49 | 14,500 |
| 2021-05-05 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-05-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-04-30 | $1.50 | $1.55 | $1.47 | $1.48 | $1.48 | 28,500 |
| 2021-04-29 | $1.48 | $1.52 | $1.48 | $1.51 | $1.51 | 11,000 |
| 2021-04-28 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 4,400 |
| 2021-04-27 | $1.49 | $1.49 | $1.47 | $1.49 | $1.49 | 15,900 |
| 2021-04-26 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 15,600 |
| 2021-04-23 | $1.47 | $1.64 | $1.47 | $1.50 | $1.50 | 26,400 |
| 2021-04-22 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 2,100 |
| 2021-04-21 | $1.48 | $1.48 | $1.46 | $1.48 | $1.48 | 63,600 |
| 2021-04-20 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 4,700 |
| 2021-04-19 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 6,800 |
| 2021-04-16 | $1.47 | $1.47 | $1.44 | $1.46 | $1.46 | 3,900 |
| 2021-04-15 | $1.46 | $1.47 | $1.44 | $1.47 | $1.47 | 7,800 |
| 2021-04-14 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 7,200 |
| 2021-04-13 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 1,300 |
| 2021-04-12 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 24,700 |
| 2021-04-09 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 54,700 |
| 2021-04-08 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 13,500 |
| 2021-04-07 | $1.49 | $1.49 | $1.46 | $1.48 | $1.48 | 59,500 |
| 2021-04-06 | $1.56 | $1.56 | $1.48 | $1.49 | $1.49 | 177,300 |
| 2021-04-05 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-04-02 | $1.45 | $1.63 | $1.45 | $1.57 | $1.57 | 17,400 |
| 2021-04-01 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 51,200 |
| 2021-03-31 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 1,500 |
| 2021-03-30 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 11,800 |
| 2021-03-29 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 26,100 |
| 2021-03-26 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 61,100 |
| 2021-03-25 | $1.46 | $1.46 | $1.39 | $1.46 | $1.46 | 4,600 |
| 2021-03-24 | $1.44 | $1.47 | $1.44 | $1.47 | $1.47 | 6,600 |
| 2021-03-23 | $1.47 | $1.49 | $1.44 | $1.44 | $1.44 | 20,400 |
| 2021-03-22 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 16,300 |
| 2021-03-19 | $1.40 | $1.50 | $1.40 | $1.50 | $1.50 | 7,600 |
| 2021-03-18 | $1.46 | $1.49 | $1.46 | $1.49 | $1.49 | 2,900 |
| 2021-03-17 | $1.46 | $1.46 | $1.44 | $1.46 | $1.46 | 44,800 |
| 2021-03-16 | $1.45 | $1.46 | $1.34 | $1.46 | $1.46 | 53,200 |
| 2021-03-15 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 2,100 |
| 2021-03-12 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 300 |
| 2021-03-11 | $1.46 | $1.46 | $1.43 | $1.46 | $1.46 | 2,900 |
| 2021-03-10 | $1.45 | $1.46 | $1.41 | $1.46 | $1.46 | 1,800 |
| 2021-03-09 | $1.46 | $1.46 | $1.41 | $1.45 | $1.45 | 2,500 |
| 2021-03-08 | $1.46 | $1.49 | $1.45 | $1.45 | $1.45 | 6,600 |
| 2021-03-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,600 |
| 2021-03-04 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 3,100 |
| 2021-03-03 | $1.49 | $1.50 | $1.47 | $1.48 | $1.48 | 8,000 |
| 2021-03-02 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 32,300 |
| 2021-03-01 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 7,300 |
| 2021-02-26 | $1.53 | $1.53 | $1.48 | $1.51 | $1.51 | 2,200 |
| 2021-02-25 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 1,400 |
| 2021-02-24 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,600 |
| 2021-02-23 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 17,400 |
| 2021-02-22 | $1.56 | $1.58 | $1.54 | $1.55 | $1.55 | 66,300 |
| 2021-02-19 | $1.60 | $1.60 | $1.54 | $1.55 | $1.55 | 18,200 |
| 2021-02-18 | $1.58 | $1.61 | $1.55 | $1.60 | $1.60 | 67,600 |
| 2021-02-17 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-02-16 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-02-15 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-02-12 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-02-11 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-02-10 | $1.64 | $1.64 | $1.55 | $1.57 | $1.57 | 60,900 |
| 2021-02-09 | $1.52 | $1.56 | $1.51 | $1.56 | $1.56 | 28,500 |
| 2021-02-08 | $1.51 | $1.55 | $1.51 | $1.52 | $1.52 | 6,700 |
| 2021-02-05 | $1.51 | $1.53 | $1.51 | $1.51 | $1.51 | 18,100 |
| 2021-02-04 | $1.52 | $1.52 | $1.49 | $1.51 | $1.51 | 4,100 |
| 2021-02-03 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 16,500 |
| 2021-02-02 | $1.51 | $1.55 | $1.50 | $1.53 | $1.53 | 11,100 |
| 2021-02-01 | $1.47 | $1.53 | $1.47 | $1.51 | $1.51 | 34,600 |
| 2021-01-29 | $1.48 | $1.50 | $1.47 | $1.47 | $1.47 | 13,800 |
| 2021-01-28 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 71,700 |
| 2021-01-27 | $1.52 | $1.58 | $1.49 | $1.52 | $1.52 | 77,900 |
| 2021-01-26 | $1.54 | $1.69 | $1.49 | $1.52 | $1.52 | 169,900 |
| 2021-01-25 | $1.51 | $1.59 | $1.48 | $1.54 | $1.54 | 1,035,400 |
| 2021-01-22 | $1.52 | $1.52 | $1.48 | $1.52 | $1.52 | 26,700 |
| 2021-01-21 | $1.49 | $1.53 | $1.49 | $1.53 | $1.53 | 56,000 |
| 2021-01-20 | $1.54 | $1.54 | $1.47 | $1.53 | $1.53 | 49,800 |
| 2021-01-19 | $1.54 | $1.54 | $1.47 | $1.54 | $1.54 | 1,091,000 |
| 2021-01-18 | $1.52 | $1.54 | $1.47 | $1.54 | $1.54 | 56,400 |
| 2021-01-15 | $1.50 | $1.57 | $1.49 | $1.54 | $1.54 | 52,400 |
| 2021-01-14 | $1.61 | $1.61 | $1.52 | $1.53 | $1.53 | 52,600 |
| 2021-01-13 | $1.52 | $1.67 | $1.52 | $1.61 | $1.61 | 218,800 |
| 2021-01-12 | $1.52 | $1.52 | $1.47 | $1.52 | $1.52 | 432,600 |
| 2021-01-11 | $1.50 | $1.55 | $1.47 | $1.53 | $1.53 | 206,200 |
| 2021-01-08 | $1.52 | $1.53 | $1.49 | $1.50 | $1.50 | 6,000 |
| 2021-01-07 | $1.53 | $1.53 | $1.49 | $1.52 | $1.52 | 6,400 |
| 2021-01-06 | $1.55 | $1.55 | $1.47 | $1.53 | $1.53 | 39,800 |
| 2021-01-05 | $1.47 | $1.51 | $1.47 | $1.47 | $1.47 | 22,800 |
| 2021-01-04 | $1.46 | $1.51 | $1.42 | $1.48 | $1.48 | 27,100 |
| 2021-01-01 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| 2020-12-31 | $1.44 | $1.49 | $1.42 | $1.46 | $1.46 | 836,800 |
| 2020-12-30 | $1.38 | $1.47 | $1.38 | $1.44 | $1.44 | 15,452,100 |
| 2020-12-29 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 300 |
| 2020-12-28 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 4,500 |
| 2020-12-25 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 25,100 |
| 2020-12-24 | $1.43 | $1.47 | $1.39 | $1.45 | $1.45 | 12,900 |
| 2020-12-23 | $1.42 | $1.45 | $1.36 | $1.43 | $1.43 | 9,000 |
| 2020-12-22 | $1.41 | $1.42 | $1.38 | $1.42 | $1.42 | 24,400 |
| 2020-12-21 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 7,000 |
| 2020-12-18 | $1.41 | $1.46 | $1.41 | $1.42 | $1.42 | 11,200 |
| 2020-12-17 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 26,800 |
| 2020-12-16 | $1.42 | $1.44 | $1.38 | $1.42 | $1.42 | 11,800 |
| 2020-12-15 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 5,500 |
| 2020-12-14 | $1.37 | $1.44 | $1.37 | $1.41 | $1.41 | 6,400 |
| 2020-12-11 | $1.42 | $1.42 | $1.37 | $1.37 | $1.37 | 4,000 |
| 2020-12-10 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 800 |
| 2020-12-09 | $1.43 | $1.43 | $1.37 | $1.43 | $1.43 | 17,300 |
| 2020-12-08 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 422,400 |
| 2020-12-07 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 6,500 |
| 2020-12-04 | $1.44 | $1.44 | $1.40 | $1.43 | $1.43 | 700 |
| 2020-12-03 | $1.42 | $1.44 | $1.40 | $1.44 | $1.44 | 34,500 |
| 2020-12-02 | $1.39 | $1.45 | $1.39 | $1.42 | $1.42 | 6,600 |
| 2020-12-01 | $1.46 | $1.56 | $1.44 | $1.45 | $1.45 | 11,900 |
| 2020-11-30 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 12,000 |
| 2020-11-27 | $1.43 | $1.43 | $1.37 | $1.43 | $1.43 | 8,700 |
| 2020-11-26 | $1.44 | $1.44 | $1.37 | $1.44 | $1.44 | 22,700 |
| 2020-11-25 | $1.44 | $1.44 | $1.38 | $1.44 | $1.44 | 16,800 |
| 2020-11-24 | $1.44 | $1.44 | $1.35 | $1.44 | $1.44 | 16,900 |
| 2020-11-23 | $1.45 | $1.45 | $1.37 | $1.44 | $1.44 | 29,700 |
| 2020-11-20 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 16,600 |
| 2020-11-19 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 200 |
| 2020-11-18 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 2,000 |
| 2020-11-17 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-11-16 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-11-13 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 5,000 |
| 2020-11-12 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-11-11 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 100 |
| 2020-11-10 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2020-11-09 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 74,200 |
| 2020-11-06 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 800 |
| 2020-11-05 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 1,600 |
| 2020-11-04 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 2,700 |
| 2020-11-03 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 100 |
| 2020-11-02 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2020-10-30 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 100 |
| 2020-10-29 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 335,900 |
| 2020-10-28 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-10-27 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2020-10-26 | $1.38 | $1.38 | $1.26 | $1.35 | $1.35 | 2,300 |
| 2020-10-23 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 1,800 |
| 2020-10-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2020-10-21 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 200 |
| 2020-10-20 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 3,800 |
| 2020-10-19 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 100 |
| 2020-10-16 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 10,300 |
| 2020-10-15 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 30,400 |
| 2020-10-14 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 300 |
| 2020-10-13 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 14,400 |
| 2020-10-12 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 30,400 |
| 2020-10-09 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 100 |
| 2020-10-08 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-10-07 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-10-06 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-10-05 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-10-02 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-10-01 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2020-09-30 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 26,200 |
| 2020-09-29 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 100 |
| 2020-09-28 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 200 |
| 2020-09-25 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 32,100 |
| 2020-09-24 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 100 |
| 2020-09-23 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 100 |
| 2020-09-22 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 17,700 |
| 2020-09-21 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 8,500 |
| 2020-09-18 | $1.31 | $1.38 | $1.31 | $1.37 | $1.37 | 24,700 |
| 2020-09-17 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 48,700 |
| 2020-09-16 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 1,100 |
| 2020-09-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,100 |
| 2020-09-14 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 100 |
| 2020-09-11 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 100 |
| 2020-09-10 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 800 |
| 2020-09-09 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 13,700 |
| 2020-09-08 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 5,300 |
| 2020-09-07 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 1,100 |
| 2020-09-04 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 10,000 |
| 2020-09-03 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 3,300 |
| 2020-09-02 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 18,300 |
| 2020-09-01 | $1.32 | $1.49 | $1.32 | $1.41 | $1.41 | 76,400 |
| 2020-08-31 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 35,300 |
| 2020-08-28 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 21,400 |
| 2020-08-27 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 2,200 |
| 2020-08-26 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 25,500 |
| 2020-08-25 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 71,500 |
| 2020-08-24 | $1.31 | $1.46 | $1.31 | $1.37 | $1.37 | 28,000 |
| 2020-08-21 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 8,400 |
| 2020-08-20 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 16,100 |
| 2020-08-19 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 74,000 |
| 2020-08-18 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 63,400 |
| 2020-08-17 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 34,300 |
| 2020-08-14 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 11,900 |
| 2020-08-13 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 25,200 |
| 2020-08-12 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,300 |
| 2020-08-11 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 11,600 |
| 2020-08-10 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 219,000 |
| 2020-08-07 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 480,600 |
| 2020-08-06 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 1,367,300 |
| 2020-08-05 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 1,081,700 |
| 2020-08-04 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 115,700 |
| 2020-08-03 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 1,528,900 |
| 2020-07-31 | $1.41 | $1.50 | $1.32 | $1.32 | $1.32 | 13,891,700 |
| 2020-07-30 | $1.31 | $1.44 | $1.31 | $1.44 | $1.44 | 304,400 |
| 2020-07-29 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 28,200 |
| 2020-07-28 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 30,000 |
| 2020-07-27 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 14,500 |
| 2020-07-24 | $1.31 | $1.33 | $1.26 | $1.27 | $1.27 | 37,400 |
| 2020-07-23 | $1.39 | $1.39 | $1.27 | $1.32 | $1.32 | 136,700 |
| 2020-07-22 | $1.25 | $1.40 | $1.25 | $1.39 | $1.39 | 2,800 |
| 2020-07-21 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-07-20 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 23,300 |
| 2020-07-17 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 323,800 |
| 2020-07-16 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 2,200 |
| 2020-07-15 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 333,100 |
| 2020-07-14 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 2,600 |
| 2020-07-13 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 2,100 |
| 2020-07-10 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 900 |
| 2020-07-09 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 13,000 |
| 2020-07-08 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 190,600 |
| 2020-07-07 | $1.24 | $1.29 | $1.21 | $1.29 | $1.29 | 175,600 |
| 2020-07-06 | $1.15 | $1.21 | $1.15 | $1.21 | $1.21 | 7,400 |
| 2020-07-03 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 3,400 |
| 2020-07-02 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 1,100 |
| 2020-07-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2020-06-30 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 500 |
| 2020-06-29 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 500 |
| 2020-06-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-06-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-06-24 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 100 |
| 2020-06-23 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-06-22 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,000 |
| 2020-06-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2020-06-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,000 |
| 2020-06-17 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 20,300 |
| 2020-06-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 200 |
| 2020-06-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 10,100 |
| 2020-06-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 500 |
| 2020-06-11 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,000 |
| 2020-06-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-06-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 18,000 |
| 2020-06-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,100 |
| 2020-06-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 11,500 |
| 2020-06-04 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 20,900 |
| 2020-06-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 300 |
| 2020-06-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 95,000 |
| 2020-06-01 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 291,800 |
| 2020-05-29 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 300 |
| 2020-05-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,100 |
| 2020-05-27 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-05-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2020-05-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-05-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,000 |
| 2020-05-21 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 7,000 |
| 2020-05-20 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 400 |
| 2020-05-19 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 18,000 |
| 2020-05-18 | $1.06 | $1.10 | $1.02 | $1.10 | $1.10 | 60,000 |
| 2020-05-15 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 12,800 |
| 2020-05-14 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 6,200 |
| 2020-05-13 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 18,200 |
| 2020-05-12 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 3,200 |
| 2020-05-11 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 400 |
| 2020-05-08 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2020-05-07 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 700 |
| 2020-05-06 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,300 |
| 2020-05-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-05-04 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-05-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-04-30 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 400 |
| 2020-04-29 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-28 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-27 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 200 |
| 2020-04-23 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| 2020-04-22 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-21 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2020-04-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-04-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2020-04-14 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| 2020-04-13 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2020-04-10 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 12,100 |
| 2020-04-09 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 573,800 |
| 2020-04-08 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 200 |
| 2020-04-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
| 2020-04-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-04-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-04-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,200 |
| 2020-04-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2020-03-31 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 600 |
| 2020-03-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,300 |
| 2020-03-27 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2020-03-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 7,000 |
| 2020-03-25 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 296,700 |
| 2020-03-24 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 152,100 |
| 2020-03-23 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 27,000 |
| 2020-03-20 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 23,400 |
| 2020-03-19 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 13,200 |
| 2020-03-18 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 29,000 |
| 2020-03-17 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 400 |
| 2020-03-16 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 30,300 |
| 2020-03-13 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 465,600 |
| 2020-03-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10,800 |
| 2020-03-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2020-03-10 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 220,500 |
| 2020-03-09 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 5,100 |
| 2020-03-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 59,400 |
| 2020-03-05 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 67,300 |
| 2020-03-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 810,200 |
| 2020-03-03 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
| 2020-03-02 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,000 |
| 2020-02-28 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 1,500 |
| 2020-02-27 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 449,500 |
| 2020-02-26 | $1.07 | $1.08 | $1.02 | $1.07 | $1.07 | 712,500 |
| 2020-02-25 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 775,400 |
| 2020-02-24 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 22,200 |
| 2020-02-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 269,900 |
| 2020-02-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 220,000 |
| 2020-02-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
| 2020-02-18 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 3,000 |
| 2020-02-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 288,100 |
| 2020-02-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 100 |
| 2020-02-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 9,700 |
| 2020-02-12 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 110,700 |
| 2020-02-11 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 83,500 |
| 2020-02-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2020-02-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 440,100 |
| 2020-02-06 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 250,300 |
| 2020-02-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 40,200 |
| 2020-02-04 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 300 |
| 2020-02-03 | $1.07 | $1.07 | $0.99 | $0.99 | $0.99 | 788,000 |
| 2020-01-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-27 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-01-23 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 78,400 |
| 2020-01-22 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,600 |
| 2020-01-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 58,000 |
| 2020-01-20 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 71,900 |
| 2020-01-17 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 7,200 |
| 2020-01-16 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 7,200 |
| 2020-01-15 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 270,300 |
| 2020-01-14 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 257,400 |
| 2020-01-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 200 |
| 2020-01-10 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 500,000 |
| 2020-01-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 250,000 |
| 2020-01-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 11,200 |
| 2020-01-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 6,300 |
| 2020-01-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 19,000 |
| 2020-01-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 259,400 |
| 2020-01-02 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 255,200 |
| 2020-01-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2019-12-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 251,100 |
| 2019-12-30 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,100,000 |
| 2019-12-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,000 |
| 2019-12-26 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-12-25 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 250,000 |
| 2019-12-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2019-12-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 253,300 |
| 2019-12-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 221,300 |
| 2019-12-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 6,200 |
| 2019-12-18 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 12,200 |
| 2019-12-17 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-12-16 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-12-13 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 443,900 |
| 2019-12-12 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 7,100 |
| 2019-12-11 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,000 |
| 2019-12-10 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-12-09 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,000 |
| 2019-12-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 250,400 |
| 2019-12-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 220,100 |
| 2019-12-04 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 600,100 |
| 2019-12-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 221,000 |
| 2019-12-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-11-29 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 222,400 |
| 2019-11-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 200 |
| 2019-11-27 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 440,600 |
| 2019-11-26 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 490,000 |
| 2019-11-25 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 30,700 |
| 2019-11-22 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,200 |
| 2019-11-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2019-11-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,000 |
| 2019-11-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 211,100 |
| 2019-11-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,100 |
| 2019-11-15 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,600 |
| 2019-11-14 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 51,200 |
| 2019-11-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2019-11-12 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,300 |
| 2019-11-11 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 220,200 |
| 2019-11-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,100 |
| 2019-11-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 600 |
| 2019-11-06 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,700 |
| 2019-11-05 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 9,200 |
| 2019-11-04 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 22,300 |
| 2019-11-01 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 27,500 |
| 2019-10-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2019-10-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2019-10-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 3,000 |
| 2019-10-28 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 228,900 |
| 2019-10-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 420,000 |
| 2019-10-24 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-10-23 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 251,400 |
| 2019-10-22 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 472,800 |
| 2019-10-21 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 246,600 |
| 2019-10-18 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 331,100 |
| 2019-10-17 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 32,300 |
| 2019-10-16 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 216,400 |
| 2019-10-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2019-10-14 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 116,300 |
| 2019-10-11 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 611,400 |
| 2019-10-10 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 212,500 |
| 2019-10-09 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 600 |
| 2019-10-08 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,126,200 |
| 2019-10-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-10-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-09-30 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 155,400 |
| 2019-09-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,299,500 |
| 2019-09-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-09-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 11,500 |
| 2019-09-24 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,068,500 |
| 2019-09-23 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,109,400 |
| 2019-09-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 124,700 |
| 2019-09-19 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,000 |
| 2019-09-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 13,300 |
| 2019-09-17 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 10,800 |
| 2019-09-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 10,700 |
| 2019-09-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2019-09-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2019-09-11 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,407,600 |
| 2019-09-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 38,600 |
| 2019-09-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 240,100 |
| 2019-09-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 500 |
| 2019-09-05 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 18,000 |
| 2019-09-04 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 25,600 |
| 2019-09-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,000 |
| 2019-09-02 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 226,300 |
| 2019-08-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 94,400 |
| 2019-08-29 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 700 |
| 2019-08-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 260,000 |
| 2019-08-27 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,000 |
| 2019-08-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-08-23 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 12,900 |
| 2019-08-22 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 2,479,500 |
| 2019-08-21 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 11,700 |
| 2019-08-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 3,900 |
| 2019-08-19 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 9,500 |
| 2019-08-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,400 |
| 2019-08-15 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 6,220,000 |
| 2019-08-14 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 437,300 |
| 2019-08-13 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,100 |
| 2019-08-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-08-09 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 380,100 |
| 2019-08-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 141,200 |
| 2019-08-07 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 242,700 |
| 2019-08-06 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 146,200 |
| 2019-08-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 91,100 |
| 2019-08-02 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 140,700 |
| 2019-08-01 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 40,000 |
| 2019-07-31 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 30,000 |
| 2019-07-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 244,200 |
| 2019-07-29 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 27,000 |
| 2019-07-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-07-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 300 |
| 2019-07-24 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2019-07-23 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 540,500 |
| 2019-07-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 234,800 |
| 2019-07-19 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 52,000 |
| 2019-07-18 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 6,200 |
| 2019-07-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-07-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 12,200 |
| 2019-07-15 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,600 |
| 2019-07-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 306,700 |
| 2019-07-11 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 226,500 |
| 2019-07-10 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 4,000 |
| 2019-07-09 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 21,100 |
| 2019-07-08 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,100 |
| 2019-07-05 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 372,100 |
| 2019-07-04 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 5,800 |
| 2019-07-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 306,200 |
| 2019-07-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,200 |
| 2019-07-01 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 239,600 |
| 2019-06-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-06-27 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 422,100 |
| 2019-06-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 200 |
| 2019-06-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,200 |
| 2019-06-24 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-06-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,100 |
| 2019-06-20 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 265,000 |
| 2019-06-19 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 7,100 |
| 2019-06-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 300 |
| 2019-06-17 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 7,200 |
| 2019-06-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-06-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 8,900 |
| 2019-06-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,800 |
| 2019-06-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 6,300 |
| 2019-06-10 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 384,000 |
| 2019-06-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-06-06 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 610,400 |
| 2019-06-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 4,400 |
| 2019-06-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,600 |
| 2019-06-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2019-05-31 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,300 |
| 2019-05-30 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2019-05-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 12,600 |
| 2019-05-28 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 8,100 |
| 2019-05-27 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,000 |
| 2019-05-24 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 50,600 |
| 2019-05-23 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 917,900 |
| 2019-05-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 19,700 |
| 2019-05-21 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,700 |
| 2019-05-20 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 467,400 |
| 2019-05-17 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 302,600 |
| 2019-05-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 302,600 |
| 2019-05-15 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 18,800 |
| 2019-05-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2019-05-13 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 421,500 |
| 2019-05-10 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 1,219,100 |
| 2019-05-09 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 8,400 |
| 2019-05-08 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 806,600 |
| 2019-05-07 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 2,507,000 |
| 2019-05-06 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 50,900 |
| 2019-05-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-05-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-05-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-04-30 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 58,600 |
| 2019-04-29 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 16,500 |
| 2019-04-26 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 87,600 |
| 2019-04-25 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 725,700 |
| 2019-04-24 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 1,568,000 |
| 2019-04-23 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 1,579,000 |
| 2019-04-22 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,616,600 |
| 2019-04-19 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 26,100 |
| 2019-04-18 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 707,100 |
| 2019-04-17 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 5,497,500 |
| 2019-04-16 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 69,300 |
| 2019-04-15 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 229,100 |
| 2019-04-12 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 8,300,300 |
| 2019-04-11 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 33,100 |
| 2019-04-10 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 520,300 |
| 2019-04-09 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 40,100 |
| 2019-04-08 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 1,524,500 |
| 2019-04-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2019-04-04 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 73,200 |
| 2019-04-03 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 92,000 |
| 2019-04-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 110,800 |
| 2019-04-01 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 145,900 |
| 2019-03-29 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 247,200 |
| 2019-03-28 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 409,800 |
| 2019-03-27 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 17,800 |
| 2019-03-26 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 12,700 |
| 2019-03-25 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 575,100 |
| 2019-03-22 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 74,500 |
| 2019-03-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 791,700 |
| 2019-03-20 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,981,300 |
| 2019-03-19 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 32,500 |
| 2019-03-18 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 312,100 |
| 2019-03-15 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 229,300 |
| 2019-03-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 449,000 |
| 2019-03-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 88,000 |
| 2019-03-12 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 151,200 |
| 2019-03-11 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 190,000 |
| 2019-03-08 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 2,569,700 |
| 2019-03-07 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 277,500 |
| 2019-03-06 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 1,818,400 |
| 2019-03-05 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 310,900 |
| 2019-03-04 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 1,897,600 |
| 2019-03-01 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 34,000 |
| 2019-02-28 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 16,300 |
| 2019-02-27 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 46,500 |
| 2019-02-26 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 467,200 |
| 2019-02-25 | $0.92 | $0.97 | $0.92 | $0.96 | $0.96 | 181,800 |
| 2019-02-22 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 13,000 |
| 2019-02-21 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 225,100 |
| 2019-02-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 235,900 |
| 2019-02-19 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 12,200 |
| 2019-02-18 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 49,400 |
| 2019-02-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,232,800 |
| 2019-02-14 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 510,600 |
| 2019-02-13 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 9,500 |
| 2019-02-12 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 5,159,400 |
| 2019-02-11 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 214,500 |
| 2019-02-08 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-07 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-06 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-02-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 10,016,600 |
| 2019-01-31 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 17,895,400 |
| 2019-01-30 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 20,497,300 |
| 2019-01-29 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 17,744,600 |
| 2019-01-28 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 29,447,000 |
| 2019-01-25 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 23,590,300 |
| 2019-01-24 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 22,490,100 |
| 2019-01-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 19,437,200 |
| 2019-01-22 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 21,921,700 |
| 2019-01-21 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 20,783,100 |
| 2019-01-18 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 22,926,500 |
| 2019-01-17 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 27,622,300 |
| 2019-01-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 26,039,500 |
| 2019-01-15 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 30,893,100 |
| 2019-01-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 26,857,200 |
| 2019-01-11 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 27,038,600 |
| 2019-01-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 29,956,700 |
| 2019-01-09 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 34,399,900 |
| 2019-01-08 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 29,149,400 |
| 2019-01-07 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 33,280,200 |
| 2019-01-04 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 30,950,200 |
| 2019-01-03 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 35,832,200 |
| 2019-01-02 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 38,996,900 |
| 2019-01-01 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2018-12-31 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2018-12-28 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 40,078,900 |
| 2018-12-27 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 29,998,900 |
| 2018-12-26 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 35,678,500 |
| 2018-12-25 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 33,121,800 |
| 2018-12-24 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 35,517,200 |
| 2018-12-21 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 36,846,300 |
| 2018-12-20 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 43,596,100 |
| 2018-12-19 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 43,630,900 |
| 2018-12-18 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 44,230,300 |
| 2018-12-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 39,040,300 |
| 2018-12-14 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 38,310,100 |
| 2018-12-13 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 32,031,600 |
| 2018-12-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 39,637,200 |
| 2018-12-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 35,067,500 |
| 2018-12-10 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 36,191,100 |
| 2018-12-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 26,332,600 |
| 2018-12-06 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 32,672,700 |
| 2018-12-05 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 46,707,900 |
| 2018-12-04 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 75,685,900 |
| 2018-12-03 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 28,004,300 |
| 2018-11-30 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 10,668,000 |
PING AN MSCI China A Low VolE (512390) News Headlines
Recent PING AN MSCI China A Low VolE (512390) News
Similar Companies to PING AN MSCI China A Low VolE (512390) 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 | -- | -- | -- |