HuataiPineBridge Fund Management Company Ltd (512520) Exchange: SHG

  1. Overview
  2. HuataiPineBridge Fund Management Company Ltd (512520)

Data as of July 11, 2025

$1.23 ($0.00) 0.16%

HuataiPineBridge Fund Management Company Ltd - Daily Information
Click for more stock information on HuataiPineBridge Fund Management Company Ltd.
Daily Information Data
Date July 11, 2025
Open $1.23
Previous Close $1.23
High $1.23
Low $1.22
Adjusted Open $1.23
Previous Adjusted Close $1.23
Adjusted High $1.23
Adjusted Low $1.22

About HuataiPineBridge Fund Management Company Ltd (512520)

Huatai-PineBridge Fund Management Co Ltd

Invest in HuataiPineBridge Fund Management Company Ltd (512520)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for HuataiPineBridge Fund Management Company Ltd (512520)

Date Open High Low Close Adj.Close Volume
2025-07-09 $1.23 $1.23 $1.22 $1.23 $1.23 407,500
2025-07-08 $1.22 $1.22 $1.22 $1.22 $1.22 204,100
2025-07-07 $1.22 $1.22 $1.21 $1.21 $1.21 482,700
2025-07-04 $1.21 $1.22 $1.21 $1.22 $1.22 1,076,400
2025-07-03 $1.21 $1.21 $1.21 $1.21 $1.21 1,081,400
2025-07-02 $1.21 $1.21 $1.20 $1.21 $1.21 925,600
2025-06-30 $1.18 $1.21 $1.18 $1.21 $1.21 1,456,800
2025-06-27 $1.18 $1.21 $1.18 $1.20 $1.20 1,189,900
2025-06-26 $1.21 $1.21 $1.20 $1.20 $1.20 1,239,500
2025-06-25 $1.17 $1.21 $1.17 $1.21 $1.21 1,988,600
2025-06-24 $1.17 $1.19 $1.15 $1.19 $1.19 906,800
2025-06-23 $1.17 $1.18 $1.17 $1.18 $1.18 813,000
2025-06-20 $1.17 $1.17 $1.17 $1.17 $1.17 1,053,340
2025-06-19 $1.18 $1.18 $1.17 $1.17 $1.17 2,028,900
2025-06-18 $1.18 $1.18 $1.18 $1.18 $1.18 801,800
2025-06-17 $1.18 $1.18 $1.18 $1.18 $1.18 246,100
2025-06-13 $1.18 $1.18 $1.18 $1.18 $1.18 715,000
2025-06-12 $1.18 $1.19 $1.18 $1.19 $1.19 837,700
2025-06-11 $1.18 $1.19 $1.18 $1.19 $1.19 642,300
2025-06-10 $1.19 $1.19 $1.18 $1.18 $1.18 2,021,300
2025-06-09 $1.18 $1.19 $1.18 $1.18 $1.18 382,700
2025-06-06 $1.18 $1.18 $1.18 $1.18 $1.18 466,500
2025-06-05 $1.18 $1.18 $1.18 $1.18 $1.18 1,250,500
2025-06-04 $1.18 $1.18 $1.18 $1.18 $1.18 549,300
2025-06-03 $1.17 $1.17 $1.17 $1.17 $1.17 506,700
2025-05-30 $1.17 $1.17 $1.17 $1.17 $1.17 1,142,400
2025-05-29 $1.17 $1.17 $1.17 $1.17 $1.17 944,400
2025-05-28 $1.17 $1.17 $1.17 $1.17 $1.17 1,121,100
2025-05-27 $1.17 $1.17 $1.17 $1.17 $1.17 494,600
2025-05-26 $1.18 $1.18 $1.17 $1.17 $1.17 269,600
2025-05-23 $1.19 $1.19 $1.18 $1.18 $1.18 1,503,200
2025-05-22 $1.19 $1.19 $1.19 $1.19 $1.19 752,600
2025-05-21 $1.19 $1.19 $1.19 $1.19 $1.19 1,010,500
2025-05-20 $1.18 $1.19 $1.18 $1.18 $1.18 1,111,600
2025-05-19 $1.18 $1.18 $1.18 $1.18 $1.18 615,600
2025-05-16 $1.18 $1.18 $1.18 $1.18 $1.18 535,200
2025-05-15 $1.19 $1.19 $1.19 $1.19 $1.19 376,200
2025-05-14 $1.18 $1.20 $1.18 $1.20 $1.20 423,800
2025-05-13 $1.18 $1.19 $1.18 $1.18 $1.18 570,700
2025-05-12 $1.18 $1.18 $1.18 $1.18 $1.18 713,600
2025-05-09 $1.17 $1.17 $1.17 $1.17 $1.17 664,800
2025-05-08 $1.17 $1.17 $1.17 $1.17 $1.17 604,700
2025-05-07 $1.17 $1.17 $1.16 $1.16 $1.16 915,700
2025-05-06 $1.15 $1.16 $1.15 $1.16 $1.16 878,300
2025-04-30 $1.15 $1.15 $1.15 $1.15 $1.15 919,100
2025-04-29 $1.15 $1.15 $1.15 $1.15 $1.15 48,800
2025-04-28 $1.15 $1.15 $1.15 $1.15 $1.15 544,100
2025-04-25 $1.15 $1.16 $1.15 $1.15 $1.15 18,100
2025-04-24 $1.16 $1.16 $1.15 $1.16 $1.16 493,500
2025-04-23 $1.15 $1.16 $1.15 $1.15 $1.15 163,100
2025-04-22 $1.15 $1.16 $1.15 $1.15 $1.15 881,700
2025-04-21 $1.15 $1.15 $1.15 $1.15 $1.15 523,800
2025-04-18 $1.14 $1.15 $1.14 $1.15 $1.15 267,700
2025-04-17 $1.14 $1.15 $1.14 $1.14 $1.14 1,355,500
2025-04-16 $1.14 $1.15 $1.13 $1.14 $1.14 1,487,400
2025-04-15 $1.14 $1.15 $1.14 $1.15 $1.15 111,500
2025-04-14 $1.14 $1.15 $1.14 $1.14 $1.14 712,100
2025-04-11 $1.13 $1.14 $1.13 $1.14 $1.14 1,145,220
2025-04-10 $1.11 $1.15 $1.11 $1.13 $1.13 2,710,200
2025-04-09 $1.09 $1.19 $1.09 $1.13 $1.13 2,591,500
2025-04-08 $1.09 $1.10 $1.09 $1.10 $1.10 2,280,500
2025-04-07 $1.15 $1.15 $1.09 $1.09 $1.09 2,605,000
2025-04-03 $1.17 $1.18 $1.17 $1.17 $1.17 3,323,600
2025-04-02 $1.18 $1.19 $1.18 $1.18 $1.18 310,500
2025-04-01 $1.18 $1.19 $1.18 $1.18 $1.18 668,800
2025-03-31 $1.19 $1.19 $1.18 $1.18 $1.18 1,302,200
2025-03-28 $1.19 $1.19 $1.19 $1.19 $1.19 817,100
2025-03-27 $1.19 $1.20 $1.19 $1.20 $1.20 693,500
2025-03-26 $1.20 $1.20 $1.19 $1.19 $1.19 1,643,300
2025-03-25 $1.20 $1.20 $1.19 $1.20 $1.20 1,816,800
2025-03-24 $1.19 $1.20 $1.19 $1.20 $1.20 1,419,600
2025-03-21 $1.21 $1.21 $1.19 $1.19 $1.19 2,028,600
2025-03-20 $1.21 $1.22 $1.21 $1.21 $1.21 1,201,400
2025-03-19 $1.22 $1.23 $1.22 $1.22 $1.22 1,472,400
2025-03-18 $1.22 $1.22 $1.22 $1.22 $1.22 724,600
2025-03-17 $1.22 $1.22 $1.22 $1.22 $1.22 889,800
2025-03-14 $1.19 $1.22 $1.19 $1.22 $1.22 2,929,300
2025-03-13 $1.20 $1.20 $1.19 $1.19 $1.19 1,341,700
2025-03-12 $1.20 $1.20 $1.19 $1.20 $1.20 1,175,660
2025-03-11 $1.19 $1.20 $1.19 $1.20 $1.20 2,973,100
2025-03-10 $1.20 $1.20 $1.19 $1.20 $1.20 2,458,300
2025-03-07 $1.20 $1.20 $1.20 $1.20 $1.20 2,890,700
2025-03-06 $1.19 $1.20 $1.19 $1.20 $1.20 2,607,800
2025-03-05 $1.18 $1.19 $1.18 $1.19 $1.19 2,664,600
2025-03-04 $1.18 $1.18 $1.17 $1.18 $1.18 641,500
2025-03-03 $1.19 $1.20 $1.18 $1.19 $1.19 2,536,890
2025-02-28 $1.20 $1.21 $1.19 $1.19 $1.19 3,410,300
2025-02-27 $1.21 $1.21 $1.20 $1.21 $1.21 1,418,900
2025-02-26 $1.21 $1.21 $1.20 $1.21 $1.21 3,794,190
2025-02-25 $1.20 $1.21 $1.20 $1.20 $1.20 2,751,800
2025-02-24 $1.20 $1.21 $1.19 $1.21 $1.21 2,190,600
2025-02-20 $1.19 $1.20 $1.19 $1.19 $1.19 876,100
2025-02-19 $1.19 $1.19 $1.19 $1.19 $1.19 997,230
2025-02-18 $1.19 $1.20 $1.18 $1.19 $1.19 1,666,100
2025-02-17 $1.20 $1.20 $1.18 $1.20 $1.20 3,510,700
2025-02-14 $1.19 $1.20 $1.19 $1.20 $1.20 3,185,500
2025-02-13 $1.19 $1.20 $1.19 $1.19 $1.19 1,951,500
2025-02-12 $1.18 $1.19 $1.18 $1.19 $1.19 749,900
2025-02-11 $1.18 $1.18 $1.18 $1.18 $1.18 1,912,400
2025-02-10 $1.18 $1.18 $1.18 $1.18 $1.18 2,240,900
2025-02-07 $1.16 $1.19 $1.16 $1.18 $1.18 1,647,000
2025-02-06 $1.15 $1.16 $1.15 $1.16 $1.16 1,355,700
2025-02-05 $1.16 $1.16 $1.15 $1.15 $1.15 917,500
2025-01-27 $1.17 $1.17 $1.16 $1.16 $1.16 1,377,700
2025-01-24 $1.15 $1.17 $1.15 $1.17 $1.17 1,888,100
2025-01-23 $1.16 $1.17 $1.16 $1.16 $1.16 6,455,500
2025-01-22 $1.16 $1.16 $1.15 $1.15 $1.15 3,566,000
2025-01-21 $1.16 $1.17 $1.16 $1.16 $1.16 2,223,400
2025-01-20 $1.15 $1.17 $1.15 $1.16 $1.16 1,731,400
2025-01-17 $1.15 $1.16 $1.15 $1.15 $1.15 2,380,600
2025-01-16 $1.15 $1.16 $1.15 $1.15 $1.15 2,911,600
2025-01-15 $1.15 $1.15 $1.15 $1.15 $1.15 3,111,600
2025-01-14 $1.13 $1.16 $1.13 $1.15 $1.15 2,347,300
2025-01-13 $1.13 $1.13 $1.12 $1.13 $1.13 2,273,900
2025-01-09 $1.14 $1.15 $1.14 $1.14 $1.14 1,166,000
2025-01-08 $1.15 $1.15 $1.13 $1.15 $1.15 3,206,900
2025-01-07 $1.14 $1.15 $1.13 $1.15 $1.15 273,600
2025-01-06 $1.14 $1.15 $1.14 $1.14 $1.14 1,709,000
2025-01-03 $1.16 $1.16 $1.14 $1.14 $1.14 3,420,340
2025-01-02 $1.19 $1.19 $1.15 $1.16 $1.16 3,864,700
2024-12-31 $1.21 $1.21 $1.19 $1.19 $1.19 2,711,400
2024-12-30 $1.21 $1.21 $1.21 $1.21 $1.21 1,840,700
2024-12-27 $1.21 $1.21 $1.21 $1.21 $1.21 1,099,800
2024-12-26 $1.21 $1.21 $1.20 $1.21 $1.21 1,219,200
2024-12-25 $1.21 $1.21 $1.20 $1.21 $1.21 1,824,100
2024-12-24 $1.20 $1.21 $1.20 $1.21 $1.21 1,086,100
2024-12-23 $1.19 $1.20 $1.19 $1.19 $1.19 2,538,100
2024-12-20 $1.20 $1.20 $1.19 $1.19 $1.19 256,900
2024-12-19 $1.29 $1.29 $1.18 $1.20 $1.20 1,295,820
2024-12-18 $1.20 $1.20 $1.20 $1.20 $1.20 1,925,300
2024-12-17 $1.19 $1.20 $1.19 $1.19 $1.19 3,920,550
2024-12-16 $1.20 $1.20 $1.19 $1.19 $1.19 2,453,700
2024-12-13 $1.21 $1.21 $1.20 $1.20 $1.20 1,458,200
2024-12-12 $1.21 $1.23 $1.21 $1.23 $1.23 1,030,500
2024-12-11 $1.21 $1.22 $1.21 $1.21 $1.21 850,600
2024-12-10 $1.27 $1.27 $1.21 $1.21 $1.21 1,839,100
2024-12-09 $1.23 $1.23 $1.19 $1.20 $1.20 469,300
2024-12-06 $1.17 $1.21 $1.17 $1.21 $1.21 2,741,500
2024-12-05 $1.19 $1.19 $1.19 $1.19 $1.19 2,335,800
2024-12-04 $1.20 $1.20 $1.19 $1.19 $1.19 1,529,200
2024-12-03 $1.20 $1.20 $1.19 $1.20 $1.20 1,105,800
2024-12-02 $1.19 $1.20 $1.19 $1.20 $1.20 2,287,400
2024-11-29 $1.18 $1.20 $1.18 $1.19 $1.19 887,900
2024-11-28 $1.18 $1.18 $1.17 $1.17 $1.17 2,313,500
2024-11-27 $1.16 $1.18 $1.16 $1.18 $1.18 4,097,200
2024-11-26 $1.16 $1.17 $1.16 $1.16 $1.16 2,919,260
2024-11-25 $1.18 $1.18 $1.16 $1.17 $1.17 4,957,700
2024-11-22 $1.21 $1.21 $1.17 $1.18 $1.18 4,378,600
2024-11-21 $1.21 $1.21 $1.20 $1.21 $1.21 2,843,800
2024-11-20 $1.20 $1.21 $1.20 $1.21 $1.21 1,320,600
2024-11-19 $1.20 $1.20 $1.18 $1.20 $1.20 2,884,300
2024-11-18 $1.21 $1.22 $1.20 $1.20 $1.20 3,955,000
2024-11-15 $1.23 $1.23 $1.21 $1.21 $1.21 4,209,200
2024-11-14 $1.25 $1.25 $1.22 $1.23 $1.23 2,768,800
2024-11-13 $1.24 $1.25 $1.24 $1.25 $1.25 2,506,900
2024-11-12 $1.26 $1.26 $1.24 $1.24 $1.24 2,327,400
2024-11-11 $1.25 $1.25 $1.23 $1.25 $1.25 3,611,300
2024-11-08 $1.27 $1.27 $1.24 $1.25 $1.25 2,881,900
2024-11-07 $1.23 $1.26 $1.22 $1.25 $1.25 3,666,000
2024-11-06 $1.23 $1.24 $1.22 $1.22 $1.22 5,051,300
2024-11-05 $1.20 $1.23 $1.19 $1.22 $1.22 6,096,100
2024-11-04 $1.19 $1.20 $1.18 $1.20 $1.20 1,968,900
2024-11-01 $1.19 $1.20 $1.18 $1.19 $1.19 5,292,700
2024-10-31 $1.18 $1.19 $1.17 $1.18 $1.18 4,308,500
2024-10-30 $1.19 $1.19 $1.18 $1.18 $1.18 2,425,800
2024-10-29 $1.20 $1.21 $1.19 $1.19 $1.19 5,203,400
2024-10-28 $1.19 $1.20 $1.19 $1.20 $1.20 3,110,200
2024-10-25 $1.19 $1.20 $1.19 $1.19 $1.19 1,722,000
2024-10-24 $1.16 $1.22 $1.16 $1.19 $1.19 479,000
2024-10-23 $1.21 $1.21 $1.19 $1.20 $1.20 1,111,900
2024-10-22 $1.21 $1.21 $1.19 $1.19 $1.19 2,815,100
2024-10-21 $1.21 $1.30 $1.17 $1.19 $1.19 3,622,600
2024-10-18 $1.14 $1.20 $1.14 $1.18 $1.18 8,244,000
2024-10-17 $1.14 $1.17 $1.14 $1.14 $1.14 1,743,200
2024-10-16 $1.16 $1.17 $1.15 $1.16 $1.16 2,634,300
2024-10-15 $1.19 $1.19 $1.16 $1.17 $1.17 920,900
2024-10-14 $1.21 $1.22 $1.17 $1.19 $1.19 6,158,200
2024-10-11 $1.21 $1.21 $1.17 $1.17 $1.17 7,066,400
2024-10-10 $1.20 $1.24 $1.18 $1.21 $1.21 6,186,100
2024-10-09 $1.30 $1.30 $1.19 $1.23 $1.23 6,139,100
2024-10-08 $1.31 $1.33 $1.26 $1.30 $1.30 5,148,660
2024-09-30 $1.14 $1.21 $1.14 $1.21 $1.21 9,231,000
2024-09-27 $1.11 $1.11 $1.08 $1.10 $1.10 265,800
2024-09-26 $1.03 $1.08 $1.03 $1.08 $1.08 4,768,800
2024-09-25 $1.03 $1.05 $1.02 $1.03 $1.03 2,756,200
2024-09-24 $0.99 $1.02 $0.98 $1.01 $1.01 5,505,600
2024-09-23 $0.97 $0.98 $0.97 $0.98 $0.98 530,700
2024-09-20 $0.97 $0.97 $0.97 $0.97 $0.97 1,164,200
2024-09-19 $0.96 $0.98 $0.96 $0.97 $0.97 2,820,600
2024-09-18 $0.96 $0.96 $0.96 $0.96 $0.96 1,036,600
2024-09-13 $0.97 $0.97 $0.96 $0.96 $0.96 1,561,900
2024-09-12 $0.97 $0.97 $0.96 $0.96 $0.96 567,100
2024-09-11 $0.97 $0.97 $0.96 $0.97 $0.97 854,900
2024-09-10 $0.97 $0.97 $0.96 $0.97 $0.97 1,435,100
2024-09-09 $0.97 $0.98 $0.97 $0.97 $0.97 1,739,300
2024-09-06 $0.99 $0.99 $0.98 $0.98 $0.98 1,807,700
2024-09-05 $0.99 $0.99 $0.99 $0.99 $0.99 1,514,000
2024-09-04 $0.99 $0.99 $0.99 $0.99 $0.99 1,178,400
2024-09-03 $0.99 $1.00 $0.99 $1.00 $1.00 2,295,600
2024-09-02 $1.00 $1.00 $0.99 $0.99 $0.99 1,036,100
2024-08-30 $1.00 $1.02 $1.00 $1.01 $1.01 1,612,100
2024-08-29 $0.99 $1.00 $0.99 $0.99 $0.99 795,900
2024-08-28 $1.00 $1.00 $0.99 $1.00 $1.00 525,400
2024-08-27 $1.00 $1.00 $1.00 $1.00 $1.00 65,100
2024-08-26 $1.00 $1.01 $1.00 $1.01 $1.01 856,700
2024-08-23 $1.00 $1.01 $1.00 $1.01 $1.01 820,100
2024-08-22 $1.01 $1.01 $1.00 $1.01 $1.01 828,100
2024-08-21 $1.01 $1.01 $1.01 $1.01 $1.01 872,100
2024-08-20 $1.02 $1.02 $1.01 $1.01 $1.01 645,300
2024-08-19 $1.02 $1.02 $1.02 $1.02 $1.02 2,093,600
2024-08-16 $1.01 $1.02 $1.01 $1.02 $1.02 2,832,600
2024-08-15 $1.01 $1.02 $1.01 $1.02 $1.02 2,049,600
2024-08-14 $1.01 $1.01 $1.01 $1.01 $1.01 2,140,600
2024-08-13 $1.01 $1.01 $1.01 $1.01 $1.01 1,619,030
2024-08-12 $1.01 $1.02 $1.01 $1.01 $1.01 1,049,900
2024-08-09 $1.02 $1.02 $1.01 $1.01 $1.01 648,000
2024-08-08 $1.01 $1.02 $1.01 $1.02 $1.02 2,047,700
2024-08-07 $1.01 $1.02 $1.01 $1.02 $1.02 1,642,400
2024-08-06 $1.02 $1.02 $1.01 $1.01 $1.01 2,053,400
2024-08-05 $1.02 $1.03 $1.02 $1.02 $1.02 3,011,900
2024-08-02 $1.03 $1.04 $1.03 $1.03 $1.03 1,585,100
2024-08-01 $1.04 $1.04 $1.04 $1.04 $1.04 1,756,400
2024-07-31 $1.02 $1.04 $1.02 $1.04 $1.04 3,771,300
2024-07-30 $1.02 $1.02 $1.02 $1.02 $1.02 1,188,100
2024-07-29 $1.03 $1.03 $1.03 $1.03 $1.03 4,212,600
2024-07-26 $1.03 $1.03 $1.03 $1.03 $1.03 3,940,900
2024-07-25 $1.03 $1.10 $1.02 $1.03 $1.03 4,234,200
2024-07-24 $1.04 $1.04 $1.03 $1.03 $1.03 2,493,900
2024-07-23 $1.06 $1.06 $1.04 $1.04 $1.04 3,098,500
2024-07-22 $1.07 $1.07 $1.06 $1.06 $1.06 843,300
2024-07-19 $1.06 $1.07 $1.06 $1.06 $1.06 2,099,200
2024-07-18 $1.05 $1.06 $1.05 $1.06 $1.06 3,114,100
2024-07-17 $1.06 $1.06 $1.05 $1.06 $1.06 2,089,460
2024-07-16 $1.05 $1.06 $1.05 $1.06 $1.06 1,251,900
2024-07-15 $1.05 $1.05 $1.05 $1.05 $1.05 1,574,900
2024-07-12 $1.05 $1.05 $1.05 $1.05 $1.05 309,400
2024-07-11 $1.04 $1.05 $1.04 $1.05 $1.05 1,396,400
2024-07-10 $1.04 $1.04 $1.04 $1.04 $1.04 406,600
2024-07-09 $1.02 $1.04 $1.02 $1.04 $1.04 1,759,400
2024-07-08 $1.03 $1.04 $1.03 $1.03 $1.03 2,601,200
2024-07-05 $1.04 $1.04 $1.03 $1.04 $1.04 2,183,600
2024-07-04 $1.05 $1.05 $1.04 $1.04 $1.04 248,000
2024-07-03 $1.05 $1.05 $1.04 $1.05 $1.05 1,629,300
2024-07-02 $1.05 $1.05 $1.05 $1.05 $1.05 920,550
2024-07-01 $1.05 $1.05 $1.04 $1.05 $1.05 3,169,300
2024-06-28 $1.04 $1.05 $1.04 $1.05 $1.05 2,682,000
2024-06-27 $1.05 $1.05 $1.04 $1.04 $1.04 2,979,900
2024-06-26 $1.04 $1.05 $1.04 $1.05 $1.05 869,900
2024-06-25 $1.05 $1.05 $1.04 $1.05 $1.05 2,082,200
2024-06-24 $1.05 $1.06 $1.05 $1.05 $1.05 1,238,300
2024-06-21 $1.06 $1.06 $1.05 $1.06 $1.06 1,661,100
2024-06-20 $1.07 $1.07 $1.06 $1.06 $1.06 644,200
2024-06-19 $1.07 $1.07 $1.07 $1.07 $1.07 1,421,500
2024-06-18 $1.07 $1.07 $1.07 $1.07 $1.07 724,900
2024-06-17 $1.07 $1.08 $1.07 $1.07 $1.07 1,632,600
2024-06-14 $1.06 $1.07 $1.06 $1.07 $1.07 858,000
2024-06-13 $1.07 $1.07 $1.06 $1.06 $1.06 2,051,400
2024-06-12 $1.07 $1.07 $1.07 $1.07 $1.07 1,699,100
2024-06-11 $1.07 $1.07 $1.06 $1.07 $1.07 2,920,100
2024-06-07 $1.09 $1.09 $1.07 $1.08 $1.08 4,127,800
2024-06-06 $1.09 $1.09 $1.08 $1.08 $1.08 3,903,400
2024-06-05 $1.09 $1.09 $1.08 $1.08 $1.08 2,568,600
2024-06-04 $1.08 $1.09 $1.08 $1.09 $1.09 2,289,700
2024-06-03 $1.08 $1.08 $1.07 $1.08 $1.08 2,835,500
2024-05-31 $1.09 $1.09 $1.08 $1.08 $1.08 2,971,400
2024-05-30 $1.08 $1.09 $1.08 $1.08 $1.08 471,600
2024-05-29 $1.09 $1.09 $1.09 $1.09 $1.09 1,321,400
2024-05-28 $1.09 $1.09 $1.09 $1.09 $1.09 626,000
2024-05-27 $1.09 $1.09 $1.09 $1.09 $1.09 3,924,400
2024-05-24 $1.09 $1.10 $1.08 $1.08 $1.08 4,707,900
2024-05-23 $1.10 $1.10 $1.10 $1.10 $1.10 3,970,600
2024-05-22 $1.11 $1.11 $1.11 $1.11 $1.11 2,085,700
2024-05-21 $1.11 $1.11 $1.11 $1.11 $1.11 2,060,300
2024-05-20 $1.11 $1.11 $1.11 $1.11 $1.11 2,663,900
2024-05-17 $1.10 $1.11 $1.09 $1.11 $1.11 2,875,000
2024-05-16 $1.10 $1.10 $1.09 $1.09 $1.09 4,146,200
2024-05-15 $1.10 $1.10 $1.09 $1.09 $1.09 4,635,800
2024-05-14 $1.11 $1.11 $1.10 $1.10 $1.10 2,530,400
2024-05-13 $1.10 $1.11 $1.10 $1.10 $1.10 1,151,000
2024-05-10 $1.11 $1.11 $1.10 $1.11 $1.11 3,989,900
2024-05-09 $1.09 $1.11 $1.09 $1.10 $1.10 2,702,900
2024-05-08 $1.10 $1.10 $1.09 $1.09 $1.09 5,365,300
2024-05-07 $1.10 $1.11 $1.10 $1.10 $1.10 1,926,200
2024-05-06 $1.10 $1.11 $1.10 $1.10 $1.10 3,009,500
2024-04-30 $1.09 $1.09 $1.09 $1.09 $1.09 4,936,000
2024-04-29 $1.08 $1.10 $1.08 $1.09 $1.09 2,926,300
2024-04-26 $1.07 $1.08 $1.07 $1.08 $1.08 3,454,000
2024-04-25 $1.06 $1.06 $1.06 $1.06 $1.06 964,500
2024-04-24 $1.05 $1.06 $1.05 $1.06 $1.06 5,412,600
2024-04-23 $1.06 $1.06 $1.05 $1.05 $1.05 5,548,200
2024-04-22 $1.07 $1.07 $1.06 $1.06 $1.06 5,451,900
2024-04-19 $1.07 $1.07 $1.06 $1.07 $1.07 9,015,400
2024-04-18 $1.07 $1.08 $1.07 $1.07 $1.07 1,497,300
2024-04-17 $1.06 $1.07 $1.06 $1.07 $1.07 1,293,500
2024-04-16 $1.07 $1.07 $1.05 $1.06 $1.06 4,259,100
2024-04-15 $1.06 $1.07 $1.05 $1.07 $1.07 4,039,800
2024-04-12 $1.06 $1.06 $1.05 $1.05 $1.05 611,300
2024-04-11 $1.05 $1.06 $1.05 $1.05 $1.05 4,480,200
2024-04-10 $1.06 $1.06 $1.05 $1.05 $1.05 3,524,100
2024-04-09 $1.06 $1.06 $1.06 $1.06 $1.06 4,066,300
2024-04-08 $1.07 $1.07 $1.06 $1.06 $1.06 4,533,000
2024-04-03 $1.08 $1.08 $1.07 $1.07 $1.07 3,666,300
2024-04-02 $1.08 $1.08 $1.08 $1.08 $1.08 3,262,800
2024-04-01 $1.07 $1.08 $1.07 $1.08 $1.08 2,983,300
2024-03-29 $1.06 $1.06 $1.06 $1.06 $1.06 2,375,500
2024-03-28 $1.05 $1.06 $1.05 $1.06 $1.06 4,248,500
2024-03-27 $1.06 $1.06 $1.05 $1.05 $1.05 5,787,600
2024-03-26 $1.06 $1.07 $1.06 $1.07 $1.07 1,155,300
2024-03-25 $1.07 $1.07 $1.06 $1.06 $1.06 1,125,200
2024-03-22 $1.08 $1.08 $1.07 $1.07 $1.07 2,321,400
2024-03-21 $1.08 $1.08 $1.08 $1.08 $1.08 370,790
2024-03-20 $1.08 $1.08 $1.08 $1.08 $1.08 341,700
2024-03-19 $1.09 $1.09 $1.08 $1.08 $1.08 609,500
2024-03-18 $1.08 $1.09 $1.08 $1.09 $1.09 964,700
2024-03-15 $1.07 $1.08 $1.06 $1.08 $1.08 4,309,500
2024-03-14 $1.08 $1.08 $1.07 $1.07 $1.07 2,642,200
2024-03-13 $1.08 $1.08 $1.07 $1.07 $1.07 3,046,700
2024-03-12 $1.08 $1.08 $1.07 $1.08 $1.08 1,030,600
2024-03-11 $1.06 $1.08 $1.06 $1.08 $1.08 600,000
2024-03-08 $1.06 $1.06 $1.06 $1.06 $1.06 2,651,880
2024-03-07 $1.07 $1.07 $1.06 $1.06 $1.06 1,932,300
2024-03-06 $1.07 $1.07 $1.06 $1.06 $1.06 574,000
2024-03-05 $1.06 $1.07 $1.06 $1.07 $1.07 465,600
2024-03-04 $1.06 $1.06 $1.06 $1.06 $1.06 763,000
2024-03-01 $1.07 $1.07 $1.05 $1.06 $1.06 1,102,100
2024-02-29 $1.04 $1.06 $1.04 $1.05 $1.05 1,726,000
2024-02-28 $1.05 $1.06 $1.03 $1.04 $1.04 1,623,700
2024-02-27 $1.03 $1.05 $1.03 $1.05 $1.05 780,800
2024-02-26 $1.05 $1.05 $1.03 $1.04 $1.04 1,342,100
2024-02-23 $1.04 $1.05 $1.04 $1.05 $1.05 2,963,900
2024-02-22 $1.07 $1.07 $1.04 $1.04 $1.04 3,601,200
2024-02-21 $1.02 $1.05 $1.02 $1.03 $1.03 5,885,400
2024-02-20 $1.02 $1.02 $1.02 $1.02 $1.02 5,085,500
2024-02-19 $1.01 $1.02 $1.01 $1.02 $1.02 5,090,700
2024-02-08 $1.00 $1.02 $1.00 $1.01 $1.01 7,475,100
2024-02-07 $0.98 $1.00 $0.98 $1.00 $1.00 6,328,700
2024-02-06 $0.95 $0.98 $0.95 $0.98 $0.98 6,241,200
2024-02-05 $0.94 $0.96 $0.93 $0.95 $0.95 8,337,000
2024-02-02 $0.96 $0.96 $0.93 $0.95 $0.95 7,408,200
2024-02-01 $0.96 $0.97 $0.95 $0.96 $0.96 5,501,300
2024-01-31 $0.97 $0.97 $0.96 $0.96 $0.96 7,263,000
2024-01-30 $0.99 $0.99 $0.97 $0.97 $0.97 7,216,100
2024-01-29 $1.00 $1.00 $0.99 $0.99 $0.99 5,655,400
2024-01-26 $1.00 $1.01 $1.00 $1.00 $1.00 7,209,100
2024-01-25 $0.98 $1.00 $0.98 $1.00 $1.00 6,611,900
2024-01-24 $0.97 $0.98 $0.96 $0.98 $0.98 4,876,570
2024-01-23 $0.96 $0.98 $0.89 $0.97 $0.97 6,955,100
2024-01-22 $0.98 $0.98 $0.96 $0.97 $0.97 5,172,800
2024-01-19 $0.99 $0.99 $0.98 $0.99 $0.99 5,408,000
2024-01-18 $0.97 $0.99 $0.96 $0.99 $0.99 4,943,500
2024-01-17 $1.00 $1.00 $0.98 $0.98 $0.98 3,867,700
2024-01-16 $1.00 $1.00 $0.99 $1.00 $1.00 3,047,800
2024-01-15 $0.99 $1.00 $0.99 $1.00 $1.00 3,015,400
2024-01-12 $1.00 $1.00 $1.00 $1.00 $1.00 3,874,800
2024-01-11 $0.99 $1.00 $0.99 $1.00 $1.00 3,317,100
2024-01-10 $1.00 $1.00 $0.99 $1.00 $1.00 3,813,600
2024-01-09 $1.00 $1.00 $0.99 $1.00 $1.00 3,832,800
2024-01-08 $1.00 $1.01 $1.00 $1.00 $1.00 5,455,100
2024-01-05 $1.02 $1.02 $1.01 $1.01 $1.01 5,019,300
2024-01-04 $1.02 $1.02 $1.01 $1.02 $1.02 3,062,500
2024-01-03 $1.03 $1.03 $1.02 $1.03 $1.03 3,670,100
2024-01-02 $1.04 $1.04 $1.03 $1.03 $1.03 6,899,000
2024-01-01 $1.04 $1.04 $1.04 $1.04 $1.04 0
2023-12-29 $1.03 $1.04 $1.03 $1.04 $1.04 1,849,500
2023-12-28 $1.02 $1.03 $1.02 $1.03 $1.03 5,530,000
2023-12-27 $1.01 $1.01 $1.01 $1.01 $1.01 1,695,400
2023-12-26 $1.01 $1.01 $1.01 $1.01 $1.01 1,982,700
2023-12-25 $1.02 $1.02 $1.01 $1.02 $1.02 1,908,300
2023-12-22 $1.01 $1.02 $1.01 $1.01 $1.01 2,357,700
2023-12-21 $1.01 $1.01 $1.00 $1.01 $1.01 4,504,000
2023-12-20 $1.01 $1.02 $1.01 $1.01 $1.01 635,100
2023-12-19 $1.01 $1.02 $1.01 $1.01 $1.01 2,519,340
2023-12-18 $1.02 $1.02 $1.01 $1.02 $1.02 854,900
2023-12-15 $1.03 $1.03 $1.02 $1.02 $1.02 2,593,600
2023-12-14 $1.04 $1.04 $1.02 $1.02 $1.02 1,878,800
2023-12-13 $1.04 $1.04 $1.03 $1.03 $1.03 2,509,900
2023-12-12 $1.04 $1.05 $1.04 $1.04 $1.04 1,491,500
2023-12-11 $1.03 $1.04 $1.02 $1.04 $1.04 2,969,000
2023-12-08 $1.03 $1.04 $1.03 $1.04 $1.04 874,700
2023-12-07 $1.03 $1.03 $1.03 $1.03 $1.03 2,714,300
2023-12-06 $1.03 $1.04 $1.03 $1.03 $1.03 1,673,500
2023-12-05 $1.05 $1.05 $1.03 $1.03 $1.03 2,382,000
2023-12-04 $1.06 $1.06 $1.05 $1.05 $1.05 2,942,300
2023-12-01 $1.05 $1.06 $1.05 $1.06 $1.06 2,921,500
2023-11-30 $1.06 $1.06 $1.06 $1.06 $1.06 3,465,400
2023-11-29 $1.06 $1.06 $1.06 $1.06 $1.06 1,438,000
2023-11-28 $1.06 $1.06 $1.06 $1.06 $1.06 3,138,900
2023-11-27 $1.07 $1.07 $1.06 $1.06 $1.06 2,211,800
2023-11-24 $1.07 $1.07 $1.07 $1.07 $1.07 3,917,100
2023-11-23 $1.07 $1.08 $1.07 $1.08 $1.08 2,593,100
2023-11-22 $1.08 $1.08 $1.07 $1.07 $1.07 1,037,500
2023-11-21 $1.08 $1.09 $1.08 $1.08 $1.08 2,521,800
2023-11-20 $1.08 $1.08 $1.07 $1.08 $1.08 5,304,900
2023-11-17 $1.08 $1.08 $1.07 $1.08 $1.08 795,700
2023-11-16 $1.08 $1.09 $1.08 $1.08 $1.08 897,200
2023-11-15 $1.09 $1.09 $1.09 $1.09 $1.09 1,630,600
2023-11-14 $1.08 $1.08 $1.08 $1.08 $1.08 2,898,500
2023-11-13 $1.08 $1.08 $1.07 $1.08 $1.08 1,056,000
2023-11-10 $1.08 $1.08 $1.08 $1.08 $1.08 874,400
2023-11-09 $1.09 $1.09 $1.08 $1.09 $1.09 308,050
2023-11-08 $1.09 $1.09 $1.08 $1.09 $1.09 2,097,800
2023-11-07 $1.09 $1.09 $1.08 $1.09 $1.09 755,900
2023-11-06 $1.09 $1.09 $1.08 $1.09 $1.09 1,070,900
2023-11-03 $1.07 $1.08 $1.07 $1.08 $1.08 977,700
2023-11-02 $1.08 $1.08 $1.07 $1.07 $1.07 733,700
2023-11-01 $1.07 $1.08 $1.07 $1.07 $1.07 1,062,500
2023-10-31 $1.07 $1.07 $1.07 $1.07 $1.07 3,275,700
2023-10-30 $1.07 $1.07 $1.07 $1.07 $1.07 380,300
2023-10-27 $1.05 $1.07 $1.05 $1.07 $1.07 1,358,500
2023-10-26 $1.05 $1.05 $1.04 $1.05 $1.05 1,251,600
2023-10-25 $1.05 $1.06 $1.05 $1.05 $1.05 841,400
2023-10-24 $1.04 $1.04 $1.04 $1.04 $1.04 2,868,200
2023-10-23 $1.05 $1.05 $1.03 $1.03 $1.03 1,828,600
2023-10-20 $1.06 $1.06 $1.05 $1.05 $1.05 1,693,900
2023-10-19 $1.08 $1.08 $1.06 $1.06 $1.06 1,320,700
2023-10-18 $1.09 $1.09 $1.08 $1.08 $1.08 1,448,800
2023-10-17 $1.09 $1.09 $1.09 $1.09 $1.09 472,900
2023-10-16 $1.10 $1.10 $1.09 $1.09 $1.09 1,656,200
2023-10-13 $1.11 $1.11 $1.10 $1.10 $1.10 1,455,100
2023-10-12 $1.10 $1.11 $1.10 $1.11 $1.11 1,463,400
2023-10-11 $1.10 $1.11 $1.10 $1.10 $1.10 710,000
2023-10-10 $1.11 $1.11 $1.10 $1.10 $1.10 1,290,100
2023-10-09 $1.10 $1.11 $1.10 $1.11 $1.11 1,747,600
2023-09-28 $1.11 $1.11 $1.11 $1.11 $1.11 1,782,200
2023-09-27 $1.12 $1.12 $1.11 $1.11 $1.11 1,268,500
2023-09-26 $1.12 $1.12 $1.11 $1.11 $1.11 1,022,100
2023-09-25 $1.12 $1.12 $1.11 $1.11 $1.11 310,800
2023-09-22 $1.10 $1.12 $1.07 $1.12 $1.12 102,700
2023-09-21 $1.11 $1.11 $1.10 $1.10 $1.10 129,100
2023-09-20 $1.11 $1.12 $1.11 $1.11 $1.11 323,300
2023-09-19 $1.12 $1.12 $1.11 $1.12 $1.12 559,300
2023-09-18 $1.11 $1.12 $1.11 $1.12 $1.12 506,400
2023-09-15 $1.12 $1.12 $1.11 $1.11 $1.11 625,800
2023-09-14 $1.12 $1.12 $1.12 $1.12 $1.12 116,300
2023-09-13 $1.13 $1.13 $1.12 $1.12 $1.12 59,400
2023-09-12 $1.13 $1.13 $1.13 $1.13 $1.13 197,200
2023-09-11 $1.12 $1.13 $1.12 $1.13 $1.13 215,000
2023-09-08 $1.12 $1.12 $1.12 $1.12 $1.12 992,600
2023-09-07 $1.14 $1.14 $1.13 $1.13 $1.13 204,900
2023-09-06 $1.14 $1.14 $1.13 $1.14 $1.14 225,200
2023-09-05 $1.15 $1.15 $1.14 $1.14 $1.14 207,900
2023-09-04 $1.14 $1.15 $1.14 $1.15 $1.15 411,500
2023-09-01 $1.12 $1.14 $1.12 $1.13 $1.13 423,600
2023-08-31 $1.13 $1.13 $1.13 $1.13 $1.13 1,156,400
2023-08-30 $1.14 $1.14 $1.13 $1.13 $1.13 925,500
2023-08-29 $1.12 $1.14 $1.12 $1.13 $1.13 2,557,800
2023-08-28 $1.18 $1.19 $1.12 $1.12 $1.12 612,000
2023-08-25 $1.11 $1.12 $1.11 $1.11 $1.11 889,700
2023-08-24 $1.11 $1.12 $1.11 $1.12 $1.12 1,430,800
2023-08-23 $1.13 $1.13 $1.11 $1.11 $1.11 271,900
2023-08-22 $1.13 $1.13 $1.11 $1.13 $1.13 666,900
2023-08-21 $1.14 $1.14 $1.12 $1.12 $1.12 341,800
2023-08-18 $1.15 $1.15 $1.14 $1.14 $1.14 349,700
2023-08-17 $1.14 $1.15 $1.13 $1.15 $1.15 230,400
2023-08-16 $1.15 $1.15 $1.15 $1.15 $1.15 786,900
2023-08-15 $1.15 $1.16 $1.14 $1.15 $1.15 1,044,200
2023-08-14 $1.16 $1.16 $1.14 $1.16 $1.16 1,025,000
2023-08-11 $1.19 $1.19 $1.16 $1.16 $1.16 978,200
2023-08-10 $1.18 $1.19 $1.18 $1.19 $1.19 140,100
2023-08-09 $1.19 $1.19 $1.18 $1.18 $1.18 128,900
2023-08-08 $1.19 $1.19 $1.18 $1.19 $1.19 645,800
2023-08-07 $1.19 $1.20 $1.19 $1.19 $1.19 1,166,300
2023-08-04 $1.20 $1.21 $1.20 $1.20 $1.20 1,250,300
2023-08-03 $1.19 $1.19 $1.19 $1.19 $1.19 97,100
2023-08-02 $1.23 $1.23 $1.18 $1.18 $1.18 484,200
2023-08-01 $1.20 $1.20 $1.19 $1.19 $1.19 1,600,200
2023-07-31 $1.19 $1.21 $1.19 $1.20 $1.20 1,035,500
2023-07-28 $1.17 $1.19 $1.17 $1.19 $1.19 944,400
2023-07-27 $1.17 $1.18 $1.17 $1.17 $1.17 326,300
2023-07-26 $1.17 $1.17 $1.17 $1.17 $1.17 817,400
2023-07-25 $1.16 $1.17 $1.16 $1.17 $1.17 505,000
2023-07-24 $1.14 $1.15 $1.14 $1.14 $1.14 107,540
2023-07-21 $1.15 $1.15 $1.15 $1.15 $1.15 122,500
2023-07-20 $1.16 $1.16 $1.15 $1.15 $1.15 314,300
2023-07-19 $1.16 $1.16 $1.15 $1.15 $1.15 39,900
2023-07-18 $1.16 $1.16 $1.15 $1.16 $1.16 550,300
2023-07-17 $1.16 $1.16 $1.16 $1.16 $1.16 454,800
2023-07-14 $1.17 $1.17 $1.16 $1.16 $1.16 773,100
2023-07-13 $1.16 $1.17 $1.16 $1.16 $1.16 214,800
2023-07-12 $1.15 $1.16 $1.15 $1.15 $1.15 507,200
2023-07-11 $1.15 $1.15 $1.15 $1.15 $1.15 85,300
2023-07-10 $1.20 $1.23 $1.14 $1.15 $1.15 1,100,600
2023-07-07 $1.15 $1.15 $1.14 $1.14 $1.14 1,747,600
2023-07-06 $1.15 $1.15 $1.15 $1.15 $1.15 133,900
2023-07-05 $1.16 $1.16 $1.15 $1.15 $1.15 290,700
2023-07-04 $1.16 $1.16 $1.16 $1.16 $1.16 584,300
2023-07-03 $1.15 $1.16 $1.15 $1.16 $1.16 144,900
2023-06-30 $1.14 $1.15 $1.14 $1.15 $1.15 1,021,100
2023-06-29 $1.14 $1.14 $1.14 $1.14 $1.14 958,300
2023-06-28 $1.14 $1.14 $1.13 $1.14 $1.14 698,600
2023-06-27 $1.13 $1.14 $1.13 $1.14 $1.14 685,000
2023-06-26 $1.15 $1.15 $1.13 $1.13 $1.13 812,700
2023-06-21 $1.16 $1.16 $1.15 $1.15 $1.15 1,130,400
2023-06-20 $1.17 $1.17 $1.16 $1.17 $1.17 433,400
2023-06-19 $1.17 $1.17 $1.16 $1.17 $1.17 1,257,100
2023-06-16 $1.17 $1.17 $1.17 $1.17 $1.17 1,484,300
2023-06-15 $1.15 $1.16 $1.15 $1.16 $1.16 614,000
2023-06-14 $1.15 $1.15 $1.15 $1.15 $1.15 156,600
2023-06-13 $1.14 $1.14 $1.14 $1.14 $1.14 248,700
2023-06-12 $1.14 $1.14 $1.13 $1.14 $1.14 318,300
2023-06-09 $1.13 $1.14 $1.13 $1.14 $1.14 292,300
2023-06-08 $1.12 $1.14 $1.12 $1.13 $1.13 727,300
2023-06-07 $1.13 $1.13 $1.12 $1.13 $1.13 534,560
2023-06-06 $1.14 $1.15 $1.13 $1.13 $1.13 258,700
2023-06-05 $1.14 $1.14 $1.14 $1.14 $1.14 542,300
2023-06-02 $1.13 $1.15 $1.13 $1.15 $1.15 487,200
2023-06-01 $1.13 $1.14 $1.13 $1.13 $1.13 714,000
2023-05-31 $1.14 $1.14 $1.13 $1.13 $1.13 1,571,800
2023-05-30 $1.14 $1.14 $1.13 $1.14 $1.14 564,300
2023-05-29 $1.14 $1.14 $1.13 $1.14 $1.14 906,600
2023-05-26 $1.14 $1.14 $1.13 $1.14 $1.14 991,200
2023-05-25 $1.14 $1.14 $1.13 $1.14 $1.14 3,642,300
2023-05-24 $1.15 $1.15 $1.14 $1.14 $1.14 275,300
2023-05-23 $1.17 $1.17 $1.15 $1.16 $1.16 2,639,900
2023-05-22 $1.17 $1.17 $1.16 $1.17 $1.17 3,858,700
2023-05-19 $1.16 $1.17 $1.16 $1.17 $1.17 3,358,500
2023-05-18 $1.17 $1.17 $1.16 $1.16 $1.16 8,736,900
2023-05-17 $1.17 $1.17 $1.16 $1.16 $1.16 1,941,900
2023-05-16 $1.17 $1.17 $1.17 $1.17 $1.17 527,700
2023-05-15 $1.16 $1.17 $1.16 $1.17 $1.17 927,300
2023-05-12 $1.17 $1.17 $1.16 $1.16 $1.16 780,900
2023-05-11 $1.17 $1.18 $1.17 $1.17 $1.17 149,300
2023-05-10 $1.18 $1.18 $1.17 $1.17 $1.17 96,300
2023-05-09 $1.19 $1.20 $1.18 $1.18 $1.18 789,300
2023-05-08 $1.18 $1.19 $1.18 $1.19 $1.19 628,600
2023-05-05 $1.19 $1.19 $1.17 $1.18 $1.18 577,200
2023-05-04 $1.18 $1.19 $1.18 $1.18 $1.18 327,800
2023-05-03 $1.18 $1.18 $1.18 $1.18 $1.18 0
2023-05-02 $1.18 $1.18 $1.18 $1.18 $1.18 0
2023-04-28 $1.18 $1.18 $1.18 $1.18 $1.18 280,900
2023-04-27 $1.16 $1.18 $1.16 $1.17 $1.17 275,900
2023-04-26 $1.16 $1.17 $1.16 $1.16 $1.16 215,800
2023-04-25 $1.17 $1.17 $1.15 $1.17 $1.17 1,389,700
2023-04-24 $1.18 $1.18 $1.17 $1.17 $1.17 990,000
2023-04-21 $1.20 $1.20 $1.19 $1.19 $1.19 393,200
2023-04-20 $1.21 $1.21 $1.20 $1.21 $1.21 1,505,600
2023-04-19 $1.22 $1.22 $1.21 $1.21 $1.21 1,472,800
2023-04-18 $1.22 $1.23 $1.22 $1.22 $1.22 4,735,600
2023-04-17 $1.23 $1.23 $1.19 $1.22 $1.22 2,615,200
2023-04-14 $1.21 $1.21 $1.20 $1.21 $1.21 167,600
2023-04-13 $1.21 $1.21 $1.20 $1.20 $1.20 266,000
2023-04-12 $1.21 $1.21 $1.20 $1.21 $1.21 429,000
2023-04-11 $1.21 $1.21 $1.20 $1.21 $1.21 2,519,300
2023-04-10 $1.21 $1.22 $1.21 $1.21 $1.21 4,929,900
2023-04-07 $1.21 $1.22 $1.21 $1.22 $1.22 4,624,380
2023-04-06 $1.21 $1.21 $1.20 $1.21 $1.21 3,075,500
2023-04-05 $1.21 $1.21 $1.21 $1.21 $1.21 0
2023-04-04 $1.21 $1.21 $1.20 $1.21 $1.21 3,733,400
2023-04-03 $1.20 $1.21 $1.20 $1.21 $1.21 2,936,300
2023-03-31 $1.19 $1.20 $1.19 $1.20 $1.20 1,164,600
2023-03-30 $1.19 $1.19 $1.18 $1.19 $1.19 670,500
2023-03-29 $1.18 $1.18 $1.18 $1.18 $1.18 1,042,800
2023-03-28 $1.18 $1.19 $1.18 $1.18 $1.18 898,300
2023-03-27 $1.19 $1.19 $1.18 $1.18 $1.18 1,011,500
2023-03-24 $1.19 $1.19 $1.19 $1.19 $1.19 275,600
2023-03-23 $1.18 $1.19 $1.18 $1.19 $1.19 559,300
2023-03-22 $1.18 $1.18 $1.18 $1.18 $1.18 778,400
2023-03-21 $1.17 $1.17 $1.16 $1.17 $1.17 856,100
2023-03-20 $1.17 $1.17 $1.16 $1.16 $1.16 367,900
2023-03-17 $1.17 $1.18 $1.16 $1.17 $1.17 465,100
2023-03-16 $1.17 $1.17 $1.16 $1.16 $1.16 513,100
2023-03-15 $1.19 $1.19 $1.18 $1.18 $1.18 1,641,200
2023-03-14 $1.18 $1.18 $1.17 $1.18 $1.18 1,615,900
2023-03-13 $1.17 $1.18 $1.17 $1.18 $1.18 607,700
2023-03-10 $1.18 $1.18 $1.17 $1.17 $1.17 527,500
2023-03-09 $1.19 $1.19 $1.19 $1.19 $1.19 640,400
2023-03-08 $1.19 $1.20 $1.19 $1.19 $1.19 592,600
2023-03-07 $1.22 $1.22 $1.20 $1.20 $1.20 620,700
2023-03-06 $1.21 $1.21 $1.21 $1.21 $1.21 2,086,000
2023-03-03 $1.22 $1.22 $1.21 $1.22 $1.22 1,854,900
2023-03-02 $1.22 $1.22 $1.21 $1.21 $1.21 1,977,880
2023-03-01 $1.21 $1.22 $1.21 $1.22 $1.22 1,388,000
2023-02-28 $1.20 $1.21 $1.20 $1.21 $1.21 464,600
2023-02-27 $1.20 $1.21 $1.20 $1.20 $1.20 1,156,900
2023-02-24 $1.21 $1.21 $1.20 $1.20 $1.20 234,000
2023-02-23 $1.21 $1.22 $1.21 $1.21 $1.21 131,100
2023-02-22 $1.22 $1.22 $1.21 $1.21 $1.21 346,600
2023-02-21 $1.23 $1.23 $1.22 $1.22 $1.22 337,000
2023-02-20 $1.19 $1.22 $1.19 $1.22 $1.22 1,640,900
2023-02-17 $1.21 $1.21 $1.20 $1.20 $1.20 1,041,900
2023-02-16 $1.23 $1.23 $1.20 $1.21 $1.21 2,391,400
2023-02-15 $1.24 $1.24 $1.22 $1.22 $1.22 1,004,500
2023-02-14 $1.22 $1.23 $1.22 $1.22 $1.22 5,707,900
2023-02-13 $1.22 $1.23 $1.21 $1.23 $1.23 3,034,700
2023-02-10 $1.22 $1.22 $1.21 $1.22 $1.22 2,714,100
2023-02-09 $1.20 $1.22 $1.20 $1.22 $1.22 6,132,800
2023-02-08 $1.21 $1.21 $1.21 $1.21 $1.21 58,647,300
2023-02-07 $1.21 $1.26 $1.20 $1.21 $1.21 9,334,600
2023-02-06 $1.23 $1.23 $1.21 $1.21 $1.21 433,600
2023-02-03 $1.24 $1.24 $1.21 $1.23 $1.23 1,056,000
2023-02-02 $1.25 $1.25 $1.23 $1.24 $1.24 325,800
2023-02-01 $1.23 $1.24 $1.23 $1.24 $1.24 1,027,900
2023-01-31 $1.24 $1.24 $1.23 $1.23 $1.23 396,900
2023-01-30 $1.26 $1.26 $1.23 $1.24 $1.24 875,090
2023-01-20 $1.22 $1.23 $1.22 $1.23 $1.23 640,600
2023-01-19 $1.22 $1.22 $1.21 $1.22 $1.22 514,000
2023-01-18 $1.22 $1.22 $1.22 $1.22 $1.22 837,100
2023-01-17 $1.22 $1.22 $1.21 $1.22 $1.22 1,222,200
2023-01-16 $1.20 $1.23 $1.20 $1.22 $1.22 1,658,800
2023-01-13 $1.19 $1.20 $1.19 $1.20 $1.20 600,800
2023-01-12 $1.19 $1.19 $1.18 $1.19 $1.19 451,600
2023-01-11 $1.19 $1.20 $1.19 $1.19 $1.19 733,300
2023-01-10 $1.19 $1.19 $1.19 $1.19 $1.19 1,393,500
2023-01-09 $1.18 $1.19 $1.18 $1.19 $1.19 4,758,700
2023-01-06 $1.17 $1.18 $1.17 $1.18 $1.18 571,700
2023-01-05 $1.16 $1.17 $1.16 $1.17 $1.17 1,109,800
2023-01-04 $1.15 $1.16 $1.15 $1.15 $1.15 695,900
2023-01-03 $1.15 $1.16 $1.14 $1.16 $1.16 2,617,100
2023-01-02 $1.15 $1.15 $1.15 $1.15 $1.15 0
2022-12-30 $1.15 $1.15 $1.15 $1.15 $1.15 587,600
2022-12-29 $1.15 $1.15 $1.14 $1.15 $1.15 1,534,000
2022-12-28 $1.15 $1.15 $1.14 $1.15 $1.15 1,917,600
2022-12-27 $1.14 $1.15 $1.14 $1.15 $1.15 434,200
2022-12-26 $1.14 $1.14 $1.13 $1.14 $1.14 1,554,800
2022-12-23 $1.13 $1.14 $1.13 $1.13 $1.13 694,400
2022-12-22 $1.14 $1.15 $1.13 $1.13 $1.13 485,500
2022-12-21 $1.14 $1.14 $1.13 $1.13 $1.13 255,700
2022-12-20 $1.15 $1.15 $1.13 $1.14 $1.14 1,160,300
2022-12-19 $1.22 $1.23 $1.15 $1.15 $1.15 1,527,400
2022-12-16 $1.17 $1.17 $1.17 $1.17 $1.17 1,062,200
2022-12-15 $1.17 $1.17 $1.17 $1.17 $1.17 930,170
2022-12-14 $1.18 $1.18 $1.17 $1.17 $1.17 489,700
2022-12-13 $1.17 $1.17 $1.17 $1.17 $1.17 757,800
2022-12-12 $1.19 $1.19 $1.17 $1.18 $1.18 1,297,700
2022-12-09 $1.18 $1.19 $1.17 $1.19 $1.19 743,300
2022-12-08 $1.18 $1.18 $1.17 $1.18 $1.18 77,500
2022-12-07 $1.17 $1.19 $1.17 $1.18 $1.18 770,700
2022-12-06 $1.17 $1.18 $1.17 $1.17 $1.17 2,353,500
2022-12-05 $1.17 $1.17 $1.16 $1.17 $1.17 746,680
2022-12-01 $1.17 $1.17 $1.16 $1.16 $1.16 896,600
2022-11-30 $1.15 $1.15 $1.15 $1.15 $1.15 225,400
2022-11-29 $1.13 $1.15 $1.13 $1.15 $1.15 1,013,200
2022-11-28 $1.13 $1.13 $1.11 $1.12 $1.12 1,032,600
2022-11-25 $1.12 $1.14 $1.12 $1.13 $1.13 465,600
2022-11-24 $1.14 $1.14 $1.12 $1.13 $1.13 146,200
2022-11-23 $1.13 $1.13 $1.13 $1.13 $1.13 502,000
2022-11-22 $1.13 $1.14 $1.13 $1.13 $1.13 1,492,600
2022-11-21 $1.14 $1.14 $1.12 $1.13 $1.13 2,149,500
2022-11-18 $1.14 $1.15 $1.14 $1.14 $1.14 2,840,400
2022-11-17 $1.15 $1.15 $1.13 $1.14 $1.14 1,674,100
2022-11-16 $1.15 $1.16 $1.15 $1.15 $1.15 3,261,500
2022-11-15 $1.14 $1.16 $1.13 $1.16 $1.16 3,337,200
2022-11-14 $1.14 $1.15 $1.14 $1.14 $1.14 581,200
2022-11-11 $1.13 $1.14 $1.12 $1.14 $1.14 1,627,000
2022-11-10 $1.12 $1.12 $1.10 $1.11 $1.11 624,300
2022-11-09 $1.13 $1.13 $1.12 $1.12 $1.12 1,139,300
2022-11-08 $1.14 $1.14 $1.12 $1.13 $1.13 429,900
2022-11-07 $1.13 $1.14 $1.12 $1.13 $1.13 2,509,800
2022-11-04 $1.10 $1.13 $1.10 $1.12 $1.12 1,992,000
2022-11-03 $1.10 $1.10 $1.09 $1.10 $1.10 2,941,900
2022-11-02 $1.08 $1.11 $1.08 $1.10 $1.10 3,190,900
2022-11-01 $1.05 $1.09 $1.05 $1.09 $1.09 10,598,200
2022-10-31 $1.06 $1.06 $1.05 $1.05 $1.05 2,508,000
2022-10-28 $1.09 $1.09 $1.06 $1.06 $1.06 1,220,100
2022-10-27 $1.09 $1.11 $1.09 $1.09 $1.09 12,132,000
2022-10-26 $1.09 $1.10 $1.09 $1.09 $1.09 22,232,800
2022-10-25 $1.10 $1.10 $1.08 $1.09 $1.09 2,723,300
2022-10-24 $1.12 $1.12 $1.08 $1.10 $1.10 2,713,700
2022-10-21 $1.13 $1.13 $1.12 $1.12 $1.12 3,264,300
2022-10-20 $1.13 $1.13 $1.11 $1.12 $1.12 9,522,100
2022-10-19 $1.14 $1.14 $1.13 $1.13 $1.13 1,623,800
2022-10-18 $1.15 $1.15 $1.14 $1.14 $1.14 8,043,900
2022-10-17 $1.14 $1.14 $1.13 $1.14 $1.14 674,900
2022-10-14 $1.16 $1.16 $1.12 $1.14 $1.14 1,281,300
2022-10-13 $1.12 $1.12 $1.11 $1.12 $1.12 1,235,400
2022-10-12 $1.11 $1.12 $1.09 $1.12 $1.12 2,270,300
2022-10-11 $1.10 $1.12 $1.10 $1.11 $1.11 15,013,800
2022-10-10 $1.12 $1.13 $1.10 $1.11 $1.11 967,600
2022-09-30 $1.14 $1.14 $1.13 $1.13 $1.13 709,400
2022-09-29 $1.14 $1.16 $1.13 $1.13 $1.13 4,304,900
2022-09-28 $1.13 $1.16 $1.13 $1.14 $1.14 726,000
2022-09-27 $1.14 $1.15 $1.14 $1.15 $1.15 617,500
2022-09-26 $1.14 $1.15 $1.13 $1.13 $1.13 2,526,600
2022-09-23 $1.15 $1.15 $1.14 $1.14 $1.14 2,742,900
2022-09-22 $1.16 $1.16 $1.14 $1.15 $1.15 538,400
2022-09-21 $1.15 $1.16 $1.15 $1.16 $1.16 954,000
2022-09-20 $1.18 $1.18 $1.16 $1.16 $1.16 2,066,300
2022-09-19 $1.18 $1.18 $1.15 $1.16 $1.16 911,600
2022-09-16 $1.19 $1.19 $1.16 $1.16 $1.16 1,197,300
2022-09-15 $1.22 $1.22 $1.19 $1.19 $1.19 987,600
2022-09-14 $1.21 $1.22 $1.20 $1.20 $1.20 1,394,000
2022-09-13 $1.21 $1.22 $1.21 $1.22 $1.22 2,512,200
2022-09-12 $1.21 $1.21 $1.21 $1.21 $1.21 0
2022-09-09 $1.20 $1.21 $1.20 $1.21 $1.21 488,800
2022-09-08 $1.20 $1.20 $1.20 $1.20 $1.20 412,300
2022-09-07 $1.19 $1.20 $1.19 $1.20 $1.20 269,200
2022-09-06 $1.19 $1.20 $1.19 $1.20 $1.20 1,399,620
2022-09-05 $1.19 $1.19 $1.18 $1.19 $1.19 3,092,400
2022-09-02 $1.20 $1.20 $1.18 $1.18 $1.18 1,557,100
2022-09-01 $1.21 $1.21 $1.19 $1.20 $1.20 1,418,200
2022-08-31 $1.21 $1.21 $1.20 $1.20 $1.20 3,294,900
2022-08-30 $1.21 $1.21 $1.20 $1.21 $1.21 491,200
2022-08-29 $1.21 $1.21 $1.20 $1.21 $1.21 1,055,900
2022-08-26 $1.22 $1.22 $1.22 $1.22 $1.22 335,700
2022-08-25 $1.21 $1.22 $1.20 $1.22 $1.22 290,100
2022-08-24 $1.23 $1.24 $1.21 $1.21 $1.21 638,300
2022-08-23 $1.23 $1.24 $1.23 $1.23 $1.23 428,300
2022-08-22 $1.23 $1.24 $1.22 $1.23 $1.23 550,200
2022-08-19 $1.24 $1.24 $1.23 $1.23 $1.23 446,400
2022-08-18 $1.24 $1.29 $1.23 $1.23 $1.23 679,900
2022-08-17 $1.25 $1.25 $1.23 $1.24 $1.24 718,600
2022-08-16 $1.24 $1.24 $1.23 $1.23 $1.23 433,800
2022-08-15 $1.23 $1.24 $1.23 $1.23 $1.23 3,250,400
2022-08-12 $1.23 $1.24 $1.23 $1.23 $1.23 2,094,800
2022-08-11 $1.21 $1.23 $1.21 $1.23 $1.23 6,091,100
2022-08-10 $1.22 $1.22 $1.21 $1.21 $1.21 5,209,500
2022-08-09 $1.22 $1.22 $1.21 $1.22 $1.22 695,700
2022-08-08 $1.21 $1.24 $1.21 $1.22 $1.22 970,600
2022-08-05 $1.20 $1.22 $1.19 $1.21 $1.21 3,942,100
2022-08-04 $1.19 $1.20 $1.19 $1.19 $1.19 1,960,000
2022-08-03 $1.21 $1.21 $1.20 $1.20 $1.20 4,084,200
2022-08-02 $1.21 $1.21 $1.19 $1.21 $1.21 7,831,500
2022-08-01 $1.21 $1.22 $1.21 $1.22 $1.22 352,600
2022-07-29 $1.23 $1.23 $1.21 $1.22 $1.22 707,700
2022-07-28 $1.23 $1.24 $1.23 $1.23 $1.23 176,100
2022-07-27 $1.23 $1.23 $1.23 $1.23 $1.23 371,400
2022-07-26 $1.23 $1.23 $1.22 $1.23 $1.23 182,400
2022-07-25 $1.23 $1.23 $1.22 $1.22 $1.22 206,300
2022-07-22 $1.24 $1.24 $1.23 $1.23 $1.23 491,500
2022-07-21 $1.24 $1.25 $1.23 $1.24 $1.24 1,242,900
2022-07-20 $1.24 $1.25 $1.24 $1.24 $1.24 1,134,000
2022-07-19 $1.24 $1.24 $1.23 $1.24 $1.24 480,400
2022-07-18 $1.23 $1.24 $1.22 $1.24 $1.24 801,400
2022-07-15 $1.25 $1.26 $1.23 $1.23 $1.23 1,265,600
2022-07-14 $1.24 $1.25 $1.24 $1.25 $1.25 2,030,100
2022-07-13 $1.24 $1.25 $1.23 $1.24 $1.24 857,500
2022-07-12 $1.25 $1.25 $1.24 $1.24 $1.24 324,600
2022-07-11 $1.27 $1.27 $1.24 $1.25 $1.25 523,900
2022-07-08 $1.28 $1.28 $1.27 $1.27 $1.27 1,274,500
2022-07-07 $1.27 $1.28 $1.26 $1.27 $1.27 2,241,000
2022-07-06 $1.28 $1.28 $1.26 $1.27 $1.27 939,220
2022-07-05 $1.30 $1.30 $1.28 $1.29 $1.29 778,700
2022-07-04 $1.28 $1.29 $1.27 $1.29 $1.29 2,340,000
2022-07-01 $1.28 $1.29 $1.28 $1.28 $1.28 1,871,000
2022-06-30 $1.27 $1.29 $1.27 $1.29 $1.29 7,315,600
2022-06-29 $1.28 $1.29 $1.27 $1.27 $1.27 11,075,600
2022-06-28 $1.32 $1.32 $1.26 $1.28 $1.28 1,851,000
2022-06-27 $1.27 $1.28 $1.27 $1.27 $1.27 40,931,600
2022-06-24 $1.24 $1.26 $1.24 $1.26 $1.26 234,600
2022-06-23 $1.23 $1.24 $1.22 $1.24 $1.24 552,100
2022-06-22 $1.23 $1.23 $1.22 $1.23 $1.23 196,700
2022-06-21 $1.23 $1.25 $1.23 $1.23 $1.23 498,300
2022-06-20 $1.23 $1.25 $1.23 $1.24 $1.24 669,100
2022-06-17 $1.22 $1.24 $1.21 $1.23 $1.23 542,200
2022-06-16 $1.23 $1.23 $1.21 $1.22 $1.22 805,000
2022-06-15 $1.23 $1.24 $1.22 $1.22 $1.22 441,900
2022-06-14 $1.20 $1.21 $1.18 $1.21 $1.21 811,600
2022-06-13 $1.21 $1.21 $1.20 $1.20 $1.20 1,047,100
2022-06-10 $1.20 $1.22 $1.19 $1.21 $1.21 387,500
2022-06-09 $1.21 $1.21 $1.19 $1.20 $1.20 1,311,600
2022-06-08 $1.24 $1.24 $1.19 $1.21 $1.21 684,300
2022-06-07 $1.20 $1.20 $1.19 $1.19 $1.19 559,600
2022-06-06 $1.17 $1.19 $1.17 $1.19 $1.19 1,150,500
2022-06-02 $1.16 $1.17 $1.16 $1.17 $1.17 522,500
2022-06-01 $1.17 $1.17 $1.16 $1.16 $1.16 1,326,400
2022-05-31 $1.15 $1.17 $1.15 $1.16 $1.16 1,116,400
2022-05-30 $1.14 $1.15 $1.14 $1.15 $1.15 878,700
2022-05-27 $1.14 $1.15 $1.13 $1.14 $1.14 1,502,000
2022-05-26 $1.13 $1.14 $1.12 $1.13 $1.13 1,950,700
2022-05-25 $1.13 $1.14 $1.12 $1.13 $1.13 2,018,100
2022-05-24 $1.14 $1.15 $1.13 $1.13 $1.13 1,386,400
2022-05-23 $1.15 $1.15 $1.15 $1.15 $1.15 1,220,700
2022-05-20 $1.14 $1.16 $1.14 $1.15 $1.15 280,000
2022-05-19 $1.13 $1.13 $1.12 $1.13 $1.13 434,000
2022-05-18 $1.13 $1.14 $1.12 $1.13 $1.13 4,781,500
2022-05-17 $1.12 $1.13 $1.11 $1.13 $1.13 1,222,200
2022-05-16 $1.13 $1.13 $1.12 $1.12 $1.12 574,100
2022-05-13 $1.12 $1.13 $1.12 $1.13 $1.13 2,147,800
2022-05-12 $1.12 $1.13 $1.11 $1.12 $1.12 86,900
2022-05-11 $1.11 $1.13 $1.10 $1.12 $1.12 1,147,900
2022-05-10 $1.10 $1.10 $1.07 $1.10 $1.10 804,700
2022-05-09 $1.10 $1.10 $1.08 $1.09 $1.09 1,718,400
2022-05-06 $1.12 $1.12 $1.10 $1.10 $1.10 677,800
2022-05-05 $1.12 $1.13 $1.12 $1.12 $1.12 507,300
2022-05-04 $1.12 $1.12 $1.12 $1.12 $1.12 0
2022-05-03 $1.12 $1.12 $1.12 $1.12 $1.12 0
2022-04-29 $1.09 $1.12 $1.09 $1.12 $1.12 706,600
2022-04-28 $1.09 $1.10 $1.09 $1.09 $1.09 1,098,600
2022-04-27 $1.06 $1.09 $1.06 $1.09 $1.09 1,291,000
2022-04-26 $1.07 $1.11 $1.06 $1.06 $1.06 1,083,960
2022-04-25 $1.12 $1.12 $1.07 $1.07 $1.07 1,230,600
2022-04-22 $1.12 $1.13 $1.11 $1.12 $1.12 2,222,900
2022-04-21 $1.15 $1.15 $1.12 $1.12 $1.12 3,996,400
2022-04-20 $1.16 $1.16 $1.14 $1.15 $1.15 7,457,300
2022-04-19 $1.17 $1.17 $1.16 $1.17 $1.17 215,200
2022-04-18 $1.18 $1.18 $1.17 $1.17 $1.17 512,900
2022-04-15 $1.18 $1.19 $1.17 $1.18 $1.18 144,300
2022-04-14 $1.16 $1.19 $1.16 $1.18 $1.18 545,200
2022-04-13 $1.17 $1.18 $1.16 $1.16 $1.16 374,200
2022-04-12 $1.16 $1.19 $1.15 $1.17 $1.17 558,400
2022-04-11 $1.19 $1.19 $1.15 $1.16 $1.16 1,101,600
2022-04-08 $1.19 $1.19 $1.18 $1.19 $1.19 626,800
2022-04-07 $1.20 $1.20 $1.19 $1.19 $1.19 113,300
2022-04-06 $1.21 $1.21 $1.20 $1.20 $1.20 239,900
2022-04-05 $1.21 $1.21 $1.21 $1.21 $1.21 0
2022-04-04 $1.21 $1.21 $1.21 $1.21 $1.21 0
2022-04-01 $1.20 $1.21 $1.19 $1.21 $1.21 958,900
2022-03-31 $1.20 $1.20 $1.19 $1.20 $1.20 301,000
2022-03-30 $1.17 $1.20 $1.17 $1.20 $1.20 2,200,700
2022-03-29 $1.17 $1.18 $1.17 $1.17 $1.17 531,900
2022-03-28 $1.18 $1.18 $1.16 $1.17 $1.17 2,238,000
2022-03-25 $1.21 $1.21 $1.18 $1.19 $1.19 44,612,200
2022-03-24 $1.21 $1.21 $1.20 $1.21 $1.21 216,300
2022-03-23 $1.21 $1.22 $1.20 $1.21 $1.21 347,900
2022-03-22 $1.21 $1.21 $1.21 $1.21 $1.21 506,900
2022-03-21 $1.53 $1.55 $1.53 $1.54 $1.21 311,100
2022-03-18 $1.52 $1.54 $1.52 $1.53 $1.20 168,600
2022-03-17 $1.49 $1.54 $1.49 $1.52 $1.19 442,100
2022-03-16 $1.45 $1.50 $1.43 $1.49 $1.17 1,493,820
2022-03-15 $1.52 $1.52 $1.45 $1.45 $1.14 1,609,000
2022-03-14 $1.56 $1.56 $1.51 $1.52 $1.19 581,700
2022-03-11 $1.46 $1.56 $1.45 $1.56 $1.22 385,300
2022-03-10 $1.55 $1.57 $1.55 $1.55 $1.22 530,500
2022-03-09 $1.54 $1.56 $1.50 $1.55 $1.22 1,403,300
2022-03-08 $1.54 $1.59 $1.54 $1.54 $1.21 1,284,000
2022-03-07 $1.63 $1.63 $1.58 $1.58 $1.24 660,000
2022-03-04 $1.61 $1.63 $1.61 $1.63 $1.28 175,210
2022-03-03 $1.65 $1.65 $1.64 $1.65 $1.29 63,040
2022-03-02 $1.67 $1.67 $1.65 $1.65 $1.30 62,000
2022-03-01 $1.65 $1.67 $1.65 $1.67 $1.31 65,700
2022-02-28 $1.64 $1.65 $1.63 $1.65 $1.30 163,400
2022-02-25 $1.67 $1.67 $1.65 $1.66 $1.30 111,100
2022-02-24 $1.67 $1.68 $1.63 $1.67 $1.31 303,500
2022-02-23 $1.64 $1.67 $1.64 $1.67 $1.31 447,600
2022-02-22 $1.65 $1.65 $1.64 $1.64 $1.29 509,700
2022-02-21 $1.67 $1.67 $1.65 $1.66 $1.30 195,300
2022-02-18 $1.66 $1.66 $1.66 $1.66 $1.31 152,000
2022-02-17 $1.65 $1.67 $1.65 $1.66 $1.30 501,000
2022-02-16 $1.65 $1.66 $1.65 $1.65 $1.30 176,400
2022-02-15 $1.63 $1.65 $1.63 $1.65 $1.29 212,010
2022-02-14 $1.64 $1.64 $1.62 $1.63 $1.28 325,600
2022-02-11 $1.65 $1.67 $1.64 $1.64 $1.29 203,800
2022-02-10 $1.66 $1.66 $1.65 $1.66 $1.30 132,300
2022-02-09 $1.65 $1.66 $1.64 $1.66 $1.31 217,600
2022-02-08 $1.64 $1.64 $1.61 $1.64 $1.29 303,300
2022-02-07 $1.63 $1.66 $1.63 $1.65 $1.30 311,200
2022-02-04 $1.63 $1.63 $1.63 $1.63 $1.28 0
2022-02-03 $1.63 $1.63 $1.63 $1.63 $1.28 0
2022-02-02 $1.63 $1.63 $1.63 $1.63 $1.28 0
2022-02-01 $1.63 $1.63 $1.63 $1.63 $1.28 0
2022-01-28 $1.69 $1.69 $1.63 $1.63 $1.28 301,400
2022-01-27 $1.68 $1.68 $1.65 $1.65 $1.30 341,600
2022-01-26 $1.66 $1.71 $1.66 $1.68 $1.32 292,100
2022-01-25 $1.71 $1.71 $1.67 $1.67 $1.31 622,400
2022-01-24 $1.70 $1.71 $1.70 $1.71 $1.34 704,800
2022-01-21 $1.72 $1.72 $1.70 $1.71 $1.34 218,200
2022-01-20 $1.73 $1.73 $1.72 $1.72 $1.35 602,070
2022-01-19 $1.72 $1.72 $1.71 $1.71 $1.35 362,740
2022-01-18 $1.71 $1.73 $1.71 $1.73 $1.36 138,000
2022-01-17 $1.70 $1.71 $1.70 $1.71 $1.35 37,340
2022-01-14 $1.71 $1.71 $1.70 $1.70 $1.33 83,900
2022-01-13 $1.73 $1.73 $1.71 $1.71 $1.34 264,000
2022-01-12 $1.71 $1.74 $1.71 $1.73 $1.36 120,300
2022-01-11 $1.73 $1.73 $1.71 $1.71 $1.35 342,500
2022-01-10 $1.73 $1.73 $1.71 $1.73 $1.36 68,500
2022-01-07 $1.73 $1.74 $1.72 $1.72 $1.35 121,100
2022-01-06 $1.75 $1.75 $1.72 $1.73 $1.36 172,100
2022-01-05 $1.77 $1.77 $1.74 $1.75 $1.37 203,600
2022-01-04 $1.78 $1.80 $1.69 $1.76 $1.39 143,000
2022-01-03 $1.77 $1.77 $1.77 $1.77 $1.39 0
2021-12-31 $1.77 $1.78 $1.77 $1.77 $1.39 50,100
2021-12-30 $1.76 $1.78 $1.76 $1.77 $1.39 296,800
2021-12-29 $1.78 $1.78 $1.76 $1.76 $1.38 449,800
2021-12-28 $1.77 $1.78 $1.77 $1.78 $1.40 325,900
2021-12-27 $1.77 $1.77 $1.76 $1.77 $1.39 381,300
2021-12-24 $1.78 $1.79 $1.77 $1.77 $1.39 138,400
2021-12-23 $1.77 $1.78 $1.77 $1.78 $1.40 105,000
2021-12-22 $1.76 $1.77 $1.76 $1.77 $1.39 307,100
2021-12-21 $1.75 $1.76 $1.73 $1.75 $1.38 49,700
2021-12-20 $1.75 $1.78 $1.75 $1.75 $1.38 387,500
2021-12-17 $1.79 $1.79 $1.78 $1.78 $1.40 302,500
2021-12-16 $1.79 $1.80 $1.78 $1.80 $1.41 130,760
2021-12-15 $1.80 $1.80 $1.78 $1.79 $1.40 155,200
2021-12-14 $1.81 $1.81 $1.80 $1.80 $1.42 227,000
2021-12-13 $1.81 $1.83 $1.81 $1.81 $1.42 633,600
2021-12-10 $1.81 $1.81 $1.80 $1.80 $1.41 314,000
2021-12-09 $1.79 $1.82 $1.79 $1.81 $1.42 504,100
2021-12-08 $1.76 $1.79 $1.76 $1.79 $1.40 466,570
2021-12-07 $1.77 $1.77 $1.76 $1.76 $1.38 138,200
2021-12-06 $1.76 $1.78 $1.76 $1.76 $1.38 523,900
2021-12-03 $1.76 $1.76 $1.76 $1.76 $1.39 49,500
2021-12-02 $1.76 $1.76 $1.76 $1.76 $1.38 76,500
2021-12-01 $1.75 $1.75 $1.75 $1.75 $1.38 132,900
2021-11-30 $1.75 $1.76 $1.75 $1.75 $1.38 109,800
2021-11-29 $1.75 $1.75 $1.74 $1.75 $1.37 45,300
2021-11-26 $1.76 $1.77 $1.75 $1.75 $1.38 115,000
2021-11-25 $1.77 $1.77 $1.76 $1.76 $1.39 67,500
2021-11-24 $1.77 $1.78 $1.76 $1.77 $1.39 471,570
2021-11-23 $1.77 $1.77 $1.77 $1.77 $1.39 195,020
2021-11-22 $1.75 $1.77 $1.75 $1.77 $1.39 710,100
2021-11-19 $1.73 $1.75 $1.73 $1.75 $1.38 346,100
2021-11-18 $1.74 $1.74 $1.73 $1.73 $1.36 163,400
2021-11-17 $1.75 $1.75 $1.74 $1.75 $1.38 139,700
2021-11-16 $1.74 $1.76 $1.74 $1.75 $1.37 3,998,800
2021-11-15 $1.74 $1.75 $1.74 $1.74 $1.37 49,100
2021-11-12 $1.75 $1.75 $1.74 $1.74 $1.37 183,210
2021-11-11 $1.73 $1.74 $1.73 $1.74 $1.37 1,680,500
2021-11-10 $1.74 $1.74 $1.71 $1.73 $1.36 337,200
2021-11-09 $1.73 $1.74 $1.72 $1.74 $1.36 776,900
2021-11-08 $1.74 $1.74 $1.73 $1.73 $1.36 76,500
2021-11-05 $1.74 $1.74 $1.74 $1.74 $1.37 885,500
2021-11-04 $1.73 $1.75 $1.73 $1.74 $1.37 1,791,720
2021-11-03 $1.72 $1.74 $1.72 $1.73 $1.36 980,800
2021-11-02 $1.75 $1.75 $1.72 $1.74 $1.36 333,700
2021-11-01 $1.75 $1.76 $1.74 $1.74 $1.37 191,500
2021-10-29 $1.74 $1.75 $1.73 $1.75 $1.38 2,353,420
2021-10-28 $1.75 $1.75 $1.73 $1.73 $1.36 164,300
2021-10-27 $1.77 $1.77 $1.74 $1.74 $1.37 1,178,900
2021-10-26 $1.77 $1.78 $1.76 $1.77 $1.39 2,694,600
2021-10-25 $1.76 $1.77 $1.74 $1.77 $1.39 1,024,200
2021-10-22 $1.75 $1.76 $1.74 $1.75 $1.37 2,774,100
2021-10-21 $1.74 $1.76 $1.74 $1.74 $1.37 300,900
2021-10-20 $1.75 $1.75 $1.74 $1.74 $1.37 243,700
2021-10-19 $1.75 $1.75 $1.73 $1.75 $1.37 247,400
2021-10-18 $1.75 $1.75 $1.72 $1.73 $1.36 1,006,820
2021-10-15 $1.74 $1.74 $1.74 $1.74 $1.37 365,600
2021-10-14 $1.75 $1.75 $1.74 $1.74 $1.37 47,700
2021-10-13 $1.73 $1.74 $1.71 $1.74 $1.37 593,000
2021-10-12 $1.74 $1.74 $1.71 $1.72 $1.35 423,500
2021-10-11 $1.76 $1.76 $1.74 $1.74 $1.36 933,700
2021-10-08 $1.73 $1.75 $1.73 $1.75 $1.37 321,000
2021-10-07 $1.73 $1.73 $1.73 $1.73 $1.36 0
2021-10-06 $1.73 $1.73 $1.73 $1.73 $1.36 0
2021-09-30 $1.71 $1.73 $1.71 $1.73 $1.36 144,000
2021-09-29 $1.72 $1.73 $1.70 $1.73 $1.36 2,528,600
2021-09-28 $1.72 $1.74 $1.72 $1.72 $1.35 1,279,700
2021-09-27 $1.72 $1.75 $1.72 $1.73 $1.36 275,600
2021-09-24 $1.74 $1.74 $1.72 $1.72 $1.35 155,700
2021-09-23 $1.73 $1.73 $1.72 $1.72 $1.35 141,100
2021-09-22 $1.70 $1.73 $1.70 $1.72 $1.35 464,700
2021-09-21 $1.72 $1.72 $1.72 $1.72 $1.35 0
2021-09-20 $1.72 $1.72 $1.72 $1.72 $1.35 0
2021-09-17 $1.71 $1.72 $1.71 $1.72 $1.35 590,700
2021-09-16 $1.74 $1.74 $1.71 $1.71 $1.34 561,500
2021-09-15 $1.75 $1.75 $1.73 $1.73 $1.36 283,400
2021-09-14 $1.76 $1.77 $1.75 $1.75 $1.37 350,300
2021-09-13 $1.76 $1.78 $1.76 $1.77 $1.39 220,000
2021-09-10 $1.75 $1.78 $1.75 $1.77 $1.39 634,800
2021-09-09 $1.74 $1.77 $1.74 $1.77 $1.39 3,509,100
2021-09-08 $1.74 $1.77 $1.74 $1.75 $1.37 351,500
2021-09-07 $1.73 $1.76 $1.73 $1.76 $1.38 970,400
2021-09-06 $1.71 $1.74 $1.71 $1.73 $1.36 567,400
2021-09-03 $1.71 $1.72 $1.71 $1.72 $1.35 504,230
2021-09-02 $1.71 $1.72 $1.71 $1.71 $1.35 125,000
2021-09-01 $1.70 $1.73 $1.69 $1.71 $1.34 1,532,760
2021-08-31 $1.70 $1.71 $1.68 $1.70 $1.34 1,473,700
2021-08-30 $1.70 $1.71 $1.69 $1.70 $1.33 2,645,160
2021-08-27 $1.71 $1.72 $1.70 $1.70 $1.34 422,400
2021-08-26 $1.72 $1.72 $1.70 $1.70 $1.33 621,200
2021-08-25 $1.73 $1.73 $1.71 $1.72 $1.35 623,000
2021-08-24 $1.69 $1.72 $1.69 $1.72 $1.35 1,782,400
2021-08-23 $1.67 $1.69 $1.67 $1.69 $1.33 793,200
2021-08-20 $1.70 $1.70 $1.65 $1.67 $1.32 1,633,100
2021-08-19 $1.71 $1.71 $1.69 $1.70 $1.34 176,400
2021-08-18 $1.68 $1.71 $1.68 $1.71 $1.34 200,300
2021-08-17 $1.73 $1.74 $1.68 $1.69 $1.33 362,800
2021-08-16 $1.74 $1.74 $1.73 $1.74 $1.36 160,400
2021-08-13 $1.75 $1.76 $1.73 $1.74 $1.37 97,300
2021-08-12 $1.75 $1.75 $1.74 $1.74 $1.37 378,650
2021-08-11 $1.78 $1.78 $1.75 $1.75 $1.38 200,800
2021-08-10 $1.74 $1.76 $1.70 $1.76 $1.38 793,200
2021-08-09 $1.72 $1.74 $1.71 $1.73 $1.36 2,108,700
2021-08-06 $1.71 $1.72 $1.71 $1.72 $1.35 112,900
2021-08-05 $1.73 $1.74 $1.71 $1.72 $1.35 1,269,030
2021-08-04 $1.72 $1.73 $1.72 $1.73 $1.36 128,900
2021-08-03 $1.72 $1.72 $1.70 $1.72 $1.35 214,000
2021-08-02 $1.68 $1.72 $1.66 $1.72 $1.35 376,100
2021-07-30 $1.68 $1.69 $1.66 $1.68 $1.32 508,900
2021-07-29 $1.68 $1.69 $1.68 $1.69 $1.33 242,600
2021-07-28 $1.63 $1.67 $1.62 $1.66 $1.31 683,700
2021-07-27 $1.70 $1.72 $1.65 $1.65 $1.30 572,900
2021-07-26 $1.77 $1.77 $1.69 $1.71 $1.34 1,759,400
2021-07-23 $1.78 $1.78 $1.76 $1.77 $1.39 140,000
2021-07-22 $1.78 $1.79 $1.77 $1.78 $1.40 153,100
2021-07-21 $1.78 $1.78 $1.77 $1.78 $1.40 239,640
2021-07-20 $1.76 $1.77 $1.75 $1.76 $1.38 195,500
2021-07-19 $1.75 $1.77 $1.75 $1.77 $1.39 93,400
2021-07-16 $1.80 $1.80 $1.76 $1.76 $1.38 288,800
2021-07-15 $1.76 $1.78 $1.75 $1.78 $1.40 193,530
2021-07-14 $1.77 $1.77 $1.75 $1.75 $1.38 735,500
2021-07-13 $1.77 $1.78 $1.75 $1.77 $1.39 782,930
2021-07-12 $1.74 $1.77 $1.74 $1.76 $1.38 1,139,400
2021-07-09 $1.74 $1.75 $1.72 $1.75 $1.37 1,051,300
2021-07-08 $1.76 $1.76 $1.74 $1.74 $1.37 1,018,300
2021-07-07 $1.74 $1.76 $1.73 $1.75 $1.38 476,030
2021-07-06 $1.74 $1.75 $1.72 $1.74 $1.36 2,229,100
2021-07-05 $1.74 $1.75 $1.72 $1.74 $1.36 3,893,990
2021-07-02 $1.78 $1.78 $1.69 $1.74 $1.36 957,500
2021-07-01 $1.78 $1.79 $1.77 $1.78 $1.40 1,145,440
2021-06-30 $1.77 $1.79 $1.77 $1.78 $1.40 751,300
2021-06-29 $1.79 $1.79 $1.77 $1.77 $1.39 391,900
2021-06-28 $1.79 $1.79 $1.78 $1.79 $1.40 306,200
2021-06-25 $1.75 $1.78 $1.75 $1.78 $1.40 839,400
2021-06-24 $1.74 $1.76 $1.74 $1.75 $1.38 367,700
2021-06-23 $1.73 $1.76 $1.73 $1.75 $1.38 212,600
2021-06-22 $1.73 $1.74 $1.73 $1.74 $1.37 330,010
2021-06-21 $1.78 $1.78 $1.65 $1.74 $1.36 389,800
2021-06-18 $1.73 $1.74 $1.71 $1.74 $1.37 330,900
2021-06-17 $1.70 $1.72 $1.70 $1.72 $1.35 335,900
2021-06-16 $1.73 $1.77 $1.71 $1.71 $1.35 608,000
2021-06-15 $1.79 $1.79 $1.73 $1.74 $1.37 657,200
2021-06-14 $1.77 $1.77 $1.77 $1.77 $1.39 0
2021-06-11 $1.80 $1.80 $1.76 $1.77 $1.39 445,800
2021-06-10 $1.77 $1.78 $1.77 $1.78 $1.40 1,480,600
2021-06-09 $1.75 $1.76 $1.75 $1.75 $1.38 377,000
2021-06-08 $1.76 $1.78 $1.74 $1.75 $1.37 184,700
2021-06-07 $1.76 $1.77 $1.75 $1.76 $1.39 128,000
2021-06-04 $1.75 $1.78 $1.75 $1.76 $1.38 154,000
2021-06-03 $1.75 $1.77 $1.75 $1.76 $1.38 382,500
2021-06-02 $1.78 $1.78 $1.75 $1.76 $1.38 240,500
2021-06-01 $1.79 $1.79 $1.75 $1.77 $1.39 480,500
2021-05-31 $1.76 $1.77 $1.75 $1.77 $1.39 286,010
2021-05-28 $1.76 $1.78 $1.76 $1.77 $1.39 906,700
2021-05-27 $1.76 $1.78 $1.75 $1.76 $1.39 1,879,400
2021-05-26 $1.74 $1.76 $1.74 $1.76 $1.38 1,515,600
2021-05-25 $1.71 $1.75 $1.71 $1.75 $1.37 1,131,220
2021-05-24 $1.70 $1.71 $1.69 $1.70 $1.33 692,600
2021-05-21 $1.72 $1.72 $1.70 $1.70 $1.33 171,200
2021-05-20 $1.71 $1.71 $1.70 $1.71 $1.34 1,605,900
2021-05-19 $1.70 $1.71 $1.70 $1.71 $1.34 580,100
2021-05-18 $1.72 $1.72 $1.70 $1.71 $1.34 2,084,900
2021-05-17 $1.68 $1.71 $1.68 $1.70 $1.34 535,700
2021-05-14 $1.64 $1.68 $1.64 $1.67 $1.32 453,700
2021-05-13 $1.66 $1.66 $1.63 $1.64 $1.29 367,300
2021-05-12 $1.64 $1.66 $1.64 $1.66 $1.30 307,500
2021-05-11 $1.63 $1.65 $1.62 $1.65 $1.29 435,500
2021-05-10 $1.64 $1.65 $1.63 $1.63 $1.28 600,500
2021-05-07 $1.68 $1.68 $1.64 $1.64 $1.29 213,500
2021-05-06 $1.70 $1.70 $1.66 $1.67 $1.31 300,300
2021-05-05 $1.69 $1.69 $1.69 $1.69 $1.33 0
2021-05-04 $1.69 $1.69 $1.69 $1.69 $1.33 0
2021-04-30 $1.70 $1.70 $1.68 $1.69 $1.33 872,300
2021-04-29 $1.69 $1.70 $1.68 $1.69 $1.33 529,300
2021-04-28 $1.67 $1.68 $1.66 $1.68 $1.32 554,400
2021-04-27 $1.65 $1.67 $1.65 $1.67 $1.31 282,500
2021-04-26 $1.67 $1.70 $1.66 $1.67 $1.31 649,200
2021-04-23 $1.66 $1.68 $1.66 $1.68 $1.32 958,700
2021-04-22 $1.66 $1.67 $1.65 $1.66 $1.30 377,080
2021-04-21 $1.65 $1.67 $1.65 $1.66 $1.30 211,060
2021-04-20 $1.65 $1.67 $1.65 $1.66 $1.30 1,070,760
2021-04-19 $1.62 $1.66 $1.62 $1.66 $1.30 726,300
2021-04-16 $1.62 $1.62 $1.61 $1.62 $1.27 193,900
2021-04-15 $1.61 $1.62 $1.60 $1.62 $1.27 260,800
2021-04-14 $1.61 $1.62 $1.61 $1.62 $1.27 207,500
2021-04-13 $1.61 $1.62 $1.60 $1.61 $1.27 146,900
2021-04-12 $1.63 $1.64 $1.60 $1.61 $1.27 296,900
2021-04-09 $1.65 $1.65 $1.63 $1.64 $1.28 249,500
2021-04-08 $1.64 $1.66 $1.64 $1.65 $1.30 617,500
2021-04-07 $1.66 $1.66 $1.64 $1.65 $1.29 543,900
2021-04-06 $1.67 $1.67 $1.66 $1.66 $1.31 312,600
2021-04-05 $1.67 $1.67 $1.67 $1.67 $1.31 0
2021-04-02 $1.65 $1.67 $1.65 $1.67 $1.31 685,300
2021-04-01 $1.63 $1.65 $1.63 $1.65 $1.30 707,300
2021-03-31 $1.63 $1.65 $1.62 $1.62 $1.28 671,000
2021-03-30 $1.62 $1.65 $1.62 $1.64 $1.29 817,000
2021-03-29 $1.63 $1.64 $1.62 $1.63 $1.28 369,700
2021-03-26 $1.60 $1.63 $1.60 $1.63 $1.28 401,800
2021-03-25 $1.59 $1.60 $1.57 $1.60 $1.25 390,200
2021-03-24 $1.61 $1.62 $1.59 $1.59 $1.25 353,900
2021-03-23 $1.63 $1.63 $1.60 $1.61 $1.27 471,800
2021-03-22 $1.62 $1.64 $1.61 $1.63 $1.28 424,600
2021-03-19 $1.65 $1.65 $1.61 $1.61 $1.27 699,980
2021-03-18 $1.64 $1.66 $1.64 $1.65 $1.30 319,500
2021-03-17 $1.62 $1.65 $1.62 $1.64 $1.29 383,500
2021-03-16 $1.62 $1.63 $1.61 $1.63 $1.28 264,080
2021-03-15 $1.67 $1.67 $1.60 $1.61 $1.27 1,056,790
2021-03-12 $1.65 $1.66 $1.63 $1.65 $1.30 637,000
2021-03-11 $1.61 $1.65 $1.61 $1.65 $1.29 1,203,950
2021-03-10 $1.62 $1.64 $1.60 $1.61 $1.27 1,749,000
2021-03-09 $1.65 $1.72 $1.57 $1.61 $1.26 3,051,970
2021-03-08 $1.71 $1.72 $1.64 $1.65 $1.30 1,634,890
2021-03-05 $1.69 $1.72 $1.66 $1.71 $1.34 1,670,910
2021-03-04 $1.76 $1.76 $1.69 $1.70 $1.33 822,500
2021-03-03 $1.71 $1.75 $1.71 $1.75 $1.38 529,900
2021-03-02 $1.74 $1.75 $1.71 $1.72 $1.35 1,246,400
2021-03-01 $1.72 $1.74 $1.72 $1.74 $1.37 835,200
2021-02-26 $1.75 $1.75 $1.70 $1.71 $1.34 1,507,610
2021-02-25 $1.76 $1.77 $1.74 $1.75 $1.38 1,001,000
2021-02-24 $1.80 $1.82 $1.73 $1.76 $1.38 2,138,300
2021-02-23 $1.82 $1.82 $1.79 $1.81 $1.42 1,065,800
2021-02-22 $1.87 $1.87 $1.81 $1.82 $1.43 2,577,700
2021-02-19 $1.88 $1.88 $1.83 $1.87 $1.47 2,809,200
2021-02-18 $1.93 $1.95 $1.87 $1.87 $1.47 2,300,700
2021-02-17 $1.90 $1.90 $1.90 $1.90 $1.49 0
2021-02-16 $1.90 $1.90 $1.90 $1.90 $1.49 0
2021-02-15 $1.90 $1.90 $1.90 $1.90 $1.49 0
2021-02-12 $1.90 $1.90 $1.90 $1.90 $1.49 0
2021-02-11 $1.90 $1.90 $1.90 $1.90 $1.49 0
2021-02-10 $1.85 $1.90 $1.85 $1.90 $1.49 1,706,950
2021-02-09 $1.81 $1.86 $1.80 $1.86 $1.46 2,416,350
2021-02-08 $1.79 $1.81 $1.77 $1.80 $1.41 1,836,250
2021-02-05 $1.79 $1.84 $1.73 $1.78 $1.40 1,395,940
2021-02-04 $1.77 $1.79 $1.75 $1.78 $1.40 1,702,800
2021-02-03 $1.78 $1.79 $1.77 $1.78 $1.40 1,663,500
2021-02-02 $1.75 $1.77 $1.74 $1.77 $1.39 1,812,900
2021-02-01 $1.73 $1.75 $1.73 $1.74 $1.37 921,700
2021-01-29 $1.74 $1.75 $1.71 $1.73 $1.36 1,919,330
2021-01-28 $1.77 $1.77 $1.73 $1.74 $1.37 1,168,580
2021-01-27 $1.78 $1.78 $1.75 $1.78 $1.40 845,800
2021-01-26 $1.81 $1.81 $1.77 $1.77 $1.39 1,041,780
2021-01-25 $1.80 $1.82 $1.79 $1.81 $1.42 1,773,700
2021-01-22 $1.79 $1.79 $1.77 $1.79 $1.40 1,707,000
2021-01-21 $1.76 $1.79 $1.75 $1.78 $1.40 1,726,500
2021-01-20 $1.74 $1.76 $1.74 $1.75 $1.38 1,371,700
2021-01-19 $1.76 $1.77 $1.73 $1.74 $1.36 891,300
2021-01-18 $1.73 $1.77 $1.73 $1.77 $1.39 755,000
2021-01-15 $1.75 $1.76 $1.72 $1.75 $1.37 1,308,100
2021-01-14 $1.78 $1.78 $1.75 $1.75 $1.37 879,700
2021-01-13 $1.80 $1.81 $1.78 $1.79 $1.40 1,676,080
2021-01-12 $1.77 $1.80 $1.74 $1.80 $1.41 3,444,080
2021-01-11 $1.78 $1.78 $1.74 $1.76 $1.38 18,031,110
2021-01-08 $1.78 $1.79 $1.76 $1.77 $1.39 1,216,400
2021-01-07 $1.74 $1.77 $1.74 $1.77 $1.39 1,484,480
2021-01-06 $1.74 $1.76 $1.73 $1.74 $1.36 769,680
2021-01-05 $1.70 $1.74 $1.69 $1.73 $1.36 3,733,110
2021-01-04 $1.66 $1.70 $1.66 $1.70 $1.33 3,603,760
2021-01-01 $1.67 $1.67 $1.67 $1.67 $1.31 0
2020-12-31 $1.65 $1.67 $1.65 $1.67 $1.31 2,534,500
2020-12-30 $1.62 $1.64 $1.62 $1.64 $1.29 1,512,600
2020-12-29 $1.62 $1.63 $1.61 $1.62 $1.27 755,890
2020-12-28 $1.63 $1.63 $1.61 $1.62 $1.27 1,018,000
2020-12-25 $1.59 $1.62 $1.59 $1.62 $1.27 526,400
2020-12-24 $1.61 $1.62 $1.60 $1.61 $1.27 3,404,700
2020-12-23 $1.61 $1.62 $1.60 $1.61 $1.26 1,545,880
2020-12-22 $1.63 $1.63 $1.60 $1.61 $1.26 2,210,500
2020-12-21 $1.60 $1.62 $1.60 $1.62 $1.27 1,155,600
2020-12-18 $1.61 $1.61 $1.59 $1.60 $1.26 2,763,190
2020-12-17 $1.59 $1.61 $1.59 $1.61 $1.26 3,725,080
2020-12-16 $1.59 $1.60 $1.59 $1.59 $1.25 2,808,300
2020-12-15 $1.58 $1.59 $1.57 $1.59 $1.25 2,458,300
2020-12-14 $1.57 $1.58 $1.57 $1.58 $1.24 1,083,700
2020-12-11 $1.59 $1.59 $1.56 $1.58 $1.24 1,021,700
2020-12-10 $1.59 $1.59 $1.58 $1.59 $1.25 534,890
2020-12-09 $1.61 $1.61 $1.58 $1.59 $1.25 517,200
2020-12-08 $1.60 $1.61 $1.60 $1.60 $1.26 614,300
2020-12-07 $1.61 $1.61 $1.60 $1.60 $1.26 1,421,240
2020-12-04 $1.60 $1.61 $1.59 $1.61 $1.26 613,900
2020-12-03 $1.61 $1.61 $1.59 $1.60 $1.26 617,200
2020-12-02 $1.60 $1.61 $1.59 $1.60 $1.26 1,391,180
2020-12-01 $1.58 $1.60 $1.57 $1.60 $1.25 1,591,800
2020-11-30 $1.58 $1.59 $1.57 $1.57 $1.24 1,160,300
2020-11-27 $1.57 $1.58 $1.56 $1.58 $1.24 571,100
2020-11-26 $1.56 $1.58 $1.55 $1.56 $1.22 438,100
2020-11-25 $1.57 $1.59 $1.55 $1.56 $1.23 1,100,500
2020-11-24 $1.59 $1.59 $1.58 $1.58 $1.24 173,700
2020-11-23 $1.58 $1.59 $1.57 $1.59 $1.25 776,090
2020-11-20 $1.56 $1.57 $1.56 $1.57 $1.23 392,500
2020-11-19 $1.55 $1.57 $1.53 $1.56 $1.23 431,800
2020-11-18 $1.56 $1.56 $1.55 $1.55 $1.22 124,650
2020-11-17 $1.56 $1.57 $1.54 $1.56 $1.22 493,950
2020-11-16 $1.58 $1.58 $1.54 $1.56 $1.23 873,000
2020-11-13 $1.56 $1.56 $1.54 $1.55 $1.22 765,800
2020-11-12 $1.56 $1.57 $1.55 $1.56 $1.22 445,400
2020-11-11 $1.58 $1.58 $1.56 $1.57 $1.23 425,900
2020-11-10 $1.58 $1.59 $1.57 $1.58 $1.24 3,102,600
2020-11-09 $1.55 $1.59 $1.55 $1.58 $1.24 1,332,200
2020-11-06 $1.56 $1.56 $1.54 $1.55 $1.22 849,300
2020-11-05 $1.54 $1.55 $1.54 $1.55 $1.22 713,930
2020-11-04 $1.53 $1.54 $1.53 $1.53 $1.21 430,500
2020-11-03 $1.52 $1.53 $1.51 $1.52 $1.20 362,800
2020-11-02 $1.49 $1.52 $1.49 $1.51 $1.18 430,800
2020-10-30 $1.53 $1.53 $1.50 $1.50 $1.18 1,996,500
2020-10-29 $1.52 $1.54 $1.50 $1.53 $1.20 1,174,390
2020-10-28 $1.50 $1.52 $1.50 $1.52 $1.19 332,700
2020-10-27 $1.49 $1.50 $1.49 $1.50 $1.18 338,800
2020-10-26 $1.50 $1.52 $1.48 $1.50 $1.18 1,365,300
2020-10-23 $1.53 $1.53 $1.50 $1.51 $1.18 283,900
2020-10-22 $1.53 $1.53 $1.51 $1.52 $1.19 769,200
2020-10-21 $1.53 $1.53 $1.52 $1.53 $1.20 2,091,100
2020-10-20 $1.51 $1.53 $1.51 $1.53 $1.20 163,390
2020-10-19 $1.54 $1.55 $1.52 $1.52 $1.20 2,689,790
2020-10-16 $1.53 $1.54 $1.52 $1.53 $1.20 841,600
2020-10-15 $1.54 $1.55 $1.53 $1.53 $1.20 336,100
2020-10-14 $1.54 $1.54 $1.53 $1.53 $1.20 339,400
2020-10-13 $1.55 $1.55 $1.51 $1.55 $1.21 1,264,200
2020-10-12 $1.50 $1.54 $1.50 $1.54 $1.21 3,599,500
2020-10-09 $1.47 $1.50 $1.47 $1.49 $1.17 1,075,400
2020-10-08 $1.47 $1.47 $1.47 $1.47 $1.15 0
2020-10-07 $1.47 $1.47 $1.47 $1.47 $1.15 0
2020-10-06 $1.47 $1.47 $1.47 $1.47 $1.15 0
2020-10-05 $1.47 $1.47 $1.47 $1.47 $1.15 0
2020-10-02 $1.47 $1.47 $1.47 $1.47 $1.15 0
2020-10-01 $1.47 $1.47 $1.47 $1.47 $1.15 0
2020-09-30 $1.47 $1.48 $1.46 $1.47 $1.15 651,900
2020-09-29 $1.47 $1.47 $1.47 $1.47 $1.15 945,400
2020-09-28 $1.46 $1.48 $1.46 $1.47 $1.15 1,421,300
2020-09-25 $1.46 $1.47 $1.46 $1.46 $1.15 1,874,300
2020-09-24 $1.48 $1.48 $1.46 $1.46 $1.15 1,224,300
2020-09-23 $1.48 $1.49 $1.48 $1.48 $1.16 3,560,200
2020-09-22 $1.49 $1.50 $1.47 $1.48 $1.16 2,400,100
2020-09-21 $1.51 $1.52 $1.49 $1.50 $1.18 1,253,600
2020-09-18 $1.49 $1.51 $1.46 $1.51 $1.18 1,342,000
2020-09-17 $1.47 $1.48 $1.46 $1.48 $1.16 600,500
2020-09-16 $1.49 $1.49 $1.48 $1.48 $1.16 781,300
2020-09-15 $1.48 $1.49 $1.48 $1.49 $1.17 597,800
2020-09-14 $1.48 $1.49 $1.48 $1.48 $1.16 1,448,800
2020-09-11 $1.47 $1.47 $1.46 $1.47 $1.16 837,700
2020-09-10 $1.49 $1.49 $1.46 $1.46 $1.15 1,000,000
2020-09-09 $1.49 $1.49 $1.46 $1.47 $1.15 2,109,500
2020-09-08 $1.49 $1.50 $1.48 $1.50 $1.18 1,102,790
2020-09-07 $1.53 $1.53 $1.49 $1.50 $1.18 1,352,100
2020-09-04 $1.55 $1.55 $1.52 $1.53 $1.20 2,300,300
2020-09-03 $1.55 $1.56 $1.54 $1.56 $1.22 1,083,900
2020-09-02 $1.55 $1.56 $1.54 $1.56 $1.22 623,900
2020-09-01 $1.54 $1.55 $1.54 $1.55 $1.22 3,088,600
2020-08-31 $1.54 $1.57 $1.54 $1.55 $1.21 3,530,700
2020-08-28 $1.52 $1.55 $1.52 $1.54 $1.21 2,253,820
2020-08-27 $1.50 $1.52 $1.50 $1.51 $1.18 966,000
2020-08-26 $1.52 $1.52 $1.50 $1.50 $1.18 1,099,700
2020-08-25 $1.52 $1.53 $1.51 $1.52 $1.19 1,005,970
2020-08-24 $1.49 $1.52 $1.49 $1.51 $1.19 2,240,500
2020-08-21 $1.48 $1.51 $1.48 $1.50 $1.18 3,588,540
2020-08-20 $1.47 $1.51 $1.47 $1.49 $1.17 1,245,000
2020-08-19 $1.54 $1.54 $1.51 $1.51 $1.19 1,019,900
2020-08-18 $1.52 $1.53 $1.52 $1.53 $1.20 906,000
2020-08-17 $1.50 $1.53 $1.50 $1.52 $1.19 1,651,200
2020-08-14 $1.47 $1.50 $1.47 $1.50 $1.18 1,169,300
2020-08-13 $1.47 $1.48 $1.47 $1.47 $1.16 693,000
2020-08-12 $1.49 $1.49 $1.45 $1.47 $1.16 1,053,800
2020-08-11 $1.50 $1.52 $1.48 $1.48 $1.17 848,080
2020-08-10 $1.50 $1.51 $1.48 $1.50 $1.18 523,400
2020-08-07 $1.50 $1.51 $1.48 $1.50 $1.18 5,848,800
2020-08-06 $1.53 $1.53 $1.49 $1.51 $1.18 4,454,300
2020-08-05 $1.51 $1.52 $1.49 $1.52 $1.19 5,191,100
2020-08-04 $1.50 $1.52 $1.50 $1.50 $1.18 2,960,490
2020-08-03 $1.49 $1.51 $1.49 $1.50 $1.18 2,716,600
2020-07-31 $1.48 $1.50 $1.46 $1.49 $1.17 2,088,540
2020-07-30 $1.48 $1.49 $1.46 $1.48 $1.16 669,500
2020-07-29 $1.44 $1.47 $1.44 $1.47 $1.16 1,131,600
2020-07-28 $1.43 $1.50 $1.43 $1.44 $1.13 928,440
2020-07-27 $1.42 $1.43 $1.41 $1.42 $1.12 1,632,600
2020-07-24 $1.47 $1.48 $1.41 $1.42 $1.12 5,290,900
2020-07-23 $1.48 $1.49 $1.45 $1.49 $1.17 3,126,280
2020-07-22 $1.47 $1.50 $1.47 $1.48 $1.16 1,361,800
2020-07-21 $1.47 $1.48 $1.46 $1.47 $1.16 2,317,300
2020-07-20 $1.44 $1.47 $1.43 $1.46 $1.15 2,259,500
2020-07-17 $1.42 $1.45 $1.41 $1.43 $1.12 2,296,940
2020-07-16 $1.47 $1.49 $1.42 $1.43 $1.12 12,354,700
2020-07-15 $1.50 $1.50 $1.46 $1.47 $1.16 1,920,400
2020-07-14 $1.50 $1.50 $1.46 $1.49 $1.17 3,034,510
2020-07-13 $1.46 $1.51 $1.46 $1.50 $1.18 1,585,200
2020-07-10 $1.47 $1.48 $1.45 $1.47 $1.15 2,758,300
2020-07-09 $1.45 $1.48 $1.45 $1.47 $1.16 2,387,600
2020-07-08 $1.42 $1.46 $1.42 $1.45 $1.14 2,820,900
2020-07-07 $1.42 $1.46 $1.42 $1.42 $1.12 4,071,500
2020-07-06 $1.36 $1.42 $1.36 $1.41 $1.11 2,832,700
2020-07-03 $1.35 $1.35 $1.32 $1.34 $1.05 2,315,190
2020-07-02 $1.29 $1.32 $1.29 $1.32 $1.04 2,121,200
2020-07-01 $1.28 $1.30 $1.27 $1.29 $1.01 1,918,900
2020-06-30 $1.26 $1.30 $1.26 $1.28 $1.00 9,018,200
2020-06-29 $1.26 $1.26 $1.25 $1.26 $0.99 8,999,200
2020-06-26 $1.26 $1.26 $1.26 $1.26 $0.99 0
2020-06-25 $1.26 $1.26 $1.26 $1.26 $0.99 0
2020-06-24 $1.26 $1.26 $1.26 $1.26 $0.99 1,756,300
2020-06-23 $1.24 $1.25 $1.24 $1.25 $0.98 888,400
2020-06-22 $1.23 $1.26 $1.23 $1.24 $0.98 1,361,700
2020-06-19 $1.23 $1.24 $1.23 $1.23 $0.96 1,603,200
2020-06-18 $1.21 $1.22 $1.21 $1.22 $0.96 1,038,860
2020-06-17 $1.21 $1.22 $1.21 $1.21 $0.95 489,000
2020-06-16 $1.20 $1.21 $1.20 $1.21 $0.95 468,900
2020-06-15 $1.20 $1.21 $1.20 $1.20 $0.94 1,204,000
2020-06-12 $1.19 $1.21 $1.19 $1.21 $0.95 1,172,010
2020-06-11 $1.21 $1.22 $1.20 $1.20 $0.94 1,759,540
2020-06-10 $1.22 $1.22 $1.20 $1.21 $0.95 1,109,140
2020-06-09 $1.20 $1.21 $1.20 $1.21 $0.95 1,506,000
2020-06-08 $1.20 $1.21 $1.20 $1.20 $0.94 2,670,400
2020-06-05 $1.19 $1.20 $1.19 $1.20 $0.94 822,100
2020-06-04 $1.19 $1.20 $1.19 $1.19 $0.94 1,140,300
2020-06-03 $1.20 $1.20 $1.19 $1.19 $0.94 1,375,960
2020-06-02 $1.19 $1.20 $1.18 $1.19 $0.94 1,931,810
2020-06-01 $1.16 $1.19 $1.16 $1.19 $0.93 2,278,730
2020-05-29 $1.14 $1.16 $1.14 $1.16 $0.91 2,311,530
2020-05-28 $1.16 $1.16 $1.13 $1.15 $0.91 1,155,400
2020-05-27 $1.16 $1.16 $1.15 $1.15 $0.91 900,300
2020-05-26 $1.15 $1.16 $1.15 $1.16 $0.91 715,350
2020-05-25 $1.15 $1.15 $1.14 $1.15 $0.90 1,190,000
2020-05-22 $1.16 $1.17 $1.15 $1.15 $0.90 2,094,100
2020-05-21 $1.18 $1.18 $1.17 $1.17 $0.92 1,570,700
2020-05-20 $1.18 $1.19 $1.18 $1.18 $0.92 840,810
2020-05-19 $1.18 $1.19 $1.18 $1.18 $0.93 1,783,300
2020-05-18 $1.17 $1.18 $1.17 $1.17 $0.92 2,299,400
2020-05-15 $1.17 $1.17 $1.16 $1.17 $0.92 1,676,320
2020-05-14 $1.19 $1.19 $1.17 $1.17 $0.92 1,763,200
2020-05-13 $1.17 $1.18 $1.17 $1.18 $0.93 1,356,500
2020-05-12 $1.17 $1.18 $1.17 $1.18 $0.92 1,756,700
2020-05-11 $1.18 $1.19 $1.17 $1.17 $0.92 1,105,200
2020-05-08 $1.17 $1.18 $1.17 $1.18 $0.92 1,279,000
2020-05-07 $1.17 $1.17 $1.16 $1.17 $0.92 1,210,100
2020-05-06 $1.15 $1.17 $1.15 $1.17 $0.92 2,392,750
2020-05-05 $1.15 $1.15 $1.15 $1.15 $0.91 0
2020-05-04 $1.15 $1.15 $1.15 $1.15 $0.91 0
2020-05-01 $1.15 $1.15 $1.15 $1.15 $0.91 0
2020-04-30 $1.15 $1.16 $1.15 $1.15 $0.91 3,365,900
2020-04-29 $1.13 $1.15 $1.13 $1.14 $0.90 787,600
2020-04-28 $1.13 $1.14 $1.12 $1.14 $0.89 1,803,700
2020-04-27 $1.13 $1.14 $1.13 $1.13 $0.89 1,377,400
2020-04-24 $1.13 $1.14 $1.12 $1.12 $0.88 498,900
2020-04-23 $1.14 $1.14 $1.13 $1.13 $0.89 606,000
2020-04-22 $1.12 $1.14 $1.12 $1.13 $0.89 1,315,900
2020-04-21 $1.14 $1.14 $1.12 $1.13 $0.89 1,276,720
2020-04-20 $1.13 $1.14 $1.13 $1.14 $0.89 735,100
2020-04-17 $1.13 $1.14 $1.13 $1.13 $0.89 1,872,390
2020-04-16 $1.11 $1.13 $1.11 $1.12 $0.88 1,250,300
2020-04-15 $1.12 $1.13 $1.12 $1.12 $0.88 831,900
2020-04-14 $1.11 $1.18 $1.11 $1.12 $0.88 1,747,800
2020-04-13 $1.10 $1.11 $1.10 $1.10 $0.87 1,974,400
2020-04-10 $1.12 $1.13 $1.11 $1.11 $0.88 1,290,100
2020-04-09 $1.12 $1.14 $1.12 $1.12 $0.88 682,900
2020-04-08 $1.12 $1.12 $1.11 $1.12 $0.88 561,000
2020-04-07 $1.10 $1.12 $1.10 $1.12 $0.88 1,424,370
2020-04-06 $1.09 $1.09 $1.09 $1.09 $0.86 0
2020-04-03 $1.09 $1.10 $1.09 $1.09 $0.86 872,690
2020-04-02 $1.08 $1.09 $1.07 $1.09 $0.86 760,400
2020-04-01 $1.08 $1.09 $1.08 $1.08 $0.85 1,435,900
2020-03-31 $1.08 $1.09 $1.08 $1.08 $0.85 1,612,900
2020-03-30 $1.08 $1.08 $1.07 $1.07 $0.84 2,531,600
2020-03-27 $1.09 $1.10 $1.09 $1.09 $0.86 30,431,900
2020-03-26 $1.09 $1.10 $1.08 $1.09 $0.85 23,094,500
2020-03-25 $1.07 $1.10 $1.07 $1.09 $0.85 3,683,300
2020-03-24 $1.05 $1.06 $1.04 $1.06 $0.83 2,877,400
2020-03-23 $1.07 $1.07 $1.04 $1.04 $0.82 2,432,800
2020-03-20 $1.06 $1.07 $1.06 $1.07 $0.84 2,260,700
2020-03-19 $1.06 $1.07 $1.03 $1.06 $0.83 4,512,100
2020-03-18 $1.09 $1.10 $1.06 $1.07 $0.84 3,444,500
2020-03-17 $1.10 $1.12 $1.06 $1.08 $0.85 2,819,600
2020-03-16 $1.13 $1.14 $1.09 $1.10 $0.86 5,739,200
2020-03-13 $1.11 $1.15 $1.11 $1.14 $0.90 3,181,800
2020-03-12 $1.18 $1.18 $1.15 $1.16 $0.91 2,518,040
2020-03-11 $1.19 $1.19 $1.18 $1.18 $0.92 1,446,100
2020-03-10 $1.17 $1.20 $1.15 $1.19 $0.93 5,201,300
2020-03-09 $1.21 $1.21 $1.17 $1.17 $0.92 4,759,200
2020-03-06 $1.22 $1.22 $1.21 $1.21 $0.95 2,365,900
2020-03-05 $1.21 $1.23 $1.20 $1.22 $0.96 3,580,190
2020-03-04 $1.19 $1.20 $1.19 $1.20 $0.94 3,400,200
2020-03-03 $1.19 $1.21 $1.19 $1.20 $0.94 4,369,000
2020-03-02 $1.17 $1.19 $1.16 $1.19 $0.93 4,962,800
2020-02-28 $1.16 $1.20 $1.15 $1.15 $0.91 4,949,100
2020-02-27 $1.19 $1.20 $1.19 $1.19 $0.94 1,224,330
2020-02-26 $1.20 $1.21 $1.18 $1.19 $0.94 3,449,990
2020-02-25 $1.19 $1.21 $1.17 $1.21 $0.95 12,930,300
2020-02-24 $1.20 $1.21 $1.19 $1.20 $0.95 3,569,330
2020-02-21 $1.19 $1.21 $1.19 $1.20 $0.94 3,907,600
2020-02-20 $1.17 $1.20 $1.17 $1.20 $0.94 6,708,900
2020-02-19 $1.17 $1.18 $1.17 $1.18 $0.92 5,906,050
2020-02-18 $1.17 $1.18 $1.17 $1.18 $0.92 3,416,300
2020-02-17 $1.16 $1.18 $1.15 $1.18 $0.92 2,649,800
2020-02-14 $1.14 $1.16 $1.14 $1.15 $0.91 2,677,620
2020-02-13 $1.15 $1.16 $1.14 $1.15 $0.90 3,004,630
2020-02-12 $1.14 $1.15 $1.14 $1.15 $0.90 1,971,320
2020-02-11 $1.13 $1.14 $1.13 $1.14 $0.89 6,065,720
2020-02-10 $1.12 $1.13 $1.11 $1.13 $0.89 5,064,980
2020-02-07 $1.12 $1.12 $1.11 $1.12 $0.88 6,247,090
2020-02-06 $1.10 $1.12 $1.09 $1.12 $0.88 4,210,170
2020-02-05 $1.08 $1.11 $1.08 $1.10 $0.86 4,951,500
2020-02-04 $1.04 $1.09 $1.04 $1.08 $0.85 9,641,700
2020-02-03 $1.05 $1.08 $1.03 $1.05 $0.82 9,147,970
2020-01-31 $1.15 $1.15 $1.15 $1.15 $0.90 0
2020-01-30 $1.15 $1.15 $1.15 $1.15 $0.90 0
2020-01-29 $1.15 $1.15 $1.15 $1.15 $0.90 0
2020-01-28 $1.15 $1.15 $1.15 $1.15 $0.90 0
2020-01-27 $1.15 $1.15 $1.15 $1.15 $0.90 0
2020-01-24 $1.15 $1.15 $1.15 $1.15 $0.90 0
2020-01-23 $1.17 $1.17 $1.14 $1.15 $0.90 4,292,200
2020-01-22 $1.17 $1.18 $1.15 $1.18 $0.93 5,663,100
2020-01-21 $1.19 $1.19 $1.17 $1.17 $0.92 5,703,600
2020-01-20 $1.18 $1.19 $1.18 $1.19 $0.94 3,415,000
2020-01-17 $1.19 $1.19 $1.18 $1.18 $0.93 3,704,200
2020-01-16 $1.18 $1.19 $1.18 $1.18 $0.93 3,883,200
2020-01-15 $1.19 $1.19 $1.18 $1.18 $0.93 6,936,090
2020-01-14 $1.19 $1.20 $1.18 $1.18 $0.93 5,079,200
2020-01-13 $1.18 $1.19 $1.17 $1.19 $0.93 4,317,650
2020-01-10 $1.18 $1.18 $1.17 $1.18 $0.92 4,824,200
2020-01-09 $1.17 $1.18 $1.17 $1.18 $0.92 5,057,100
2020-01-08 $1.17 $1.17 $1.16 $1.16 $0.91 5,203,000
2020-01-07 $1.16 $1.18 $1.16 $1.18 $0.93 3,629,500
2020-01-06 $1.16 $1.18 $1.15 $1.17 $0.92 5,787,710
2020-01-03 $1.17 $1.18 $1.16 $1.17 $0.92 4,433,200
2020-01-02 $1.15 $1.17 $1.15 $1.17 $0.92 3,337,570
2020-01-01 $1.15 $1.15 $1.15 $1.15 $0.91 0
2019-12-31 $1.15 $1.16 $1.15 $1.15 $0.91 6,934,300
2019-12-30 $1.13 $1.15 $1.13 $1.15 $0.90 5,701,100
2019-12-27 $1.13 $1.15 $1.13 $1.13 $0.89 1,768,800
2019-12-26 $1.12 $1.13 $1.12 $1.13 $0.89 3,035,100
2019-12-25 $1.13 $1.13 $1.12 $1.12 $0.88 1,606,400
2019-12-24 $1.12 $1.13 $1.12 $1.12 $0.88 4,932,740
2019-12-23 $1.13 $1.14 $1.12 $1.12 $0.88 6,515,200
2019-12-20 $1.13 $1.14 $1.13 $1.13 $0.89 6,017,010
2019-12-19 $1.13 $1.14 $1.13 $1.14 $0.89 4,084,300
2019-12-18 $1.14 $1.14 $1.13 $1.13 $0.89 6,093,950
2019-12-17 $1.12 $1.14 $1.12 $1.14 $0.89 10,632,020
2019-12-16 $1.12 $1.12 $1.11 $1.12 $0.88 4,955,230
2019-12-13 $1.10 $1.12 $1.10 $1.12 $0.88 7,082,100
2019-12-12 $1.10 $1.10 $1.09 $1.09 $0.86 1,193,200
2019-12-11 $1.09 $1.10 $1.09 $1.10 $0.86 1,921,000
2019-12-10 $1.09 $1.10 $1.09 $1.10 $0.86 2,169,850
2019-12-09 $1.10 $1.10 $1.09 $1.09 $0.86 689,700
2019-12-06 $1.09 $1.10 $1.09 $1.10 $0.86 4,092,040
2019-12-05 $1.08 $1.09 $1.08 $1.09 $0.85 1,974,480
2019-12-04 $1.08 $1.08 $1.08 $1.08 $0.85 517,600
2019-12-03 $1.08 $1.08 $1.07 $1.08 $0.85 2,855,790
2019-12-02 $1.08 $1.08 $1.07 $1.08 $0.85 706,100
2019-11-29 $1.08 $1.08 $1.07 $1.08 $0.85 1,815,400
2019-11-28 $1.09 $1.09 $1.08 $1.08 $0.85 1,346,000
2019-11-27 $1.09 $1.09 $1.08 $1.09 $0.85 547,900
2019-11-26 $1.10 $1.10 $1.09 $1.09 $0.86 1,781,600
2019-11-25 $1.09 $1.09 $1.08 $1.09 $0.86 5,349,120
2019-11-22 $1.10 $1.10 $1.08 $1.08 $0.85 2,646,830
2019-11-21 $1.10 $1.10 $1.09 $1.09 $0.86 1,121,800
2019-11-20 $1.10 $1.11 $1.09 $1.10 $0.86 3,448,610
2019-11-19 $1.09 $1.11 $1.09 $1.11 $0.87 4,673,410
2019-11-18 $1.09 $1.10 $1.08 $1.10 $0.86 3,851,090
2019-11-15 $1.09 $1.09 $1.08 $1.09 $0.85 2,036,290
2019-11-14 $1.09 $1.09 $1.09 $1.09 $0.86 1,971,400
2019-11-13 $1.09 $1.09 $1.08 $1.09 $0.85 1,199,000
2019-11-12 $1.09 $1.09 $1.08 $1.09 $0.86 3,673,000
2019-11-11 $1.11 $1.11 $1.09 $1.09 $0.86 2,328,900
2019-11-08 $1.12 $1.12 $1.11 $1.11 $0.87 3,897,400
2019-11-07 $1.11 $1.12 $1.11 $1.11 $0.87 6,989,000
2019-11-06 $1.12 $1.12 $1.11 $1.11 $0.87 7,113,950
2019-11-05 $1.11 $1.12 $1.10 $1.12 $0.88 11,209,910
2019-11-04 $1.10 $1.11 $1.10 $1.11 $0.87 3,296,980
2019-11-01 $1.08 $1.10 $1.08 $1.10 $0.87 5,155,800
2019-10-31 $1.08 $1.09 $1.03 $1.08 $0.85 2,486,700
2019-10-30 $1.09 $1.09 $1.08 $1.09 $0.85 671,690
2019-10-29 $1.09 $1.10 $1.09 $1.09 $0.86 1,121,390
2019-10-28 $1.08 $1.10 $1.08 $1.09 $0.86 3,136,700
2019-10-25 $1.09 $1.09 $1.07 $1.09 $0.85 1,377,900
2019-10-24 $1.08 $1.09 $1.08 $1.08 $0.85 1,078,300
2019-10-23 $1.09 $1.09 $1.08 $1.08 $0.85 623,800
2019-10-22 $1.09 $1.09 $1.08 $1.09 $0.85 2,784,200
2019-10-21 $1.08 $1.09 $1.08 $1.09 $0.86 3,596,080
2019-10-18 $1.09 $1.10 $1.08 $1.08 $0.85 6,080,300
2019-10-17 $1.09 $1.10 $1.09 $1.09 $0.86 4,524,780
2019-10-16 $1.10 $1.11 $1.09 $1.09 $0.86 4,843,860
2019-10-15 $1.11 $1.11 $1.10 $1.10 $0.86 31,038,880
2019-10-14 $1.10 $1.11 $1.10 $1.10 $0.86 16,268,300
2019-10-11 $1.08 $1.09 $1.08 $1.09 $0.85 4,777,100
2019-10-10 $1.07 $1.08 $1.07 $1.08 $0.85 10,355,100
2019-10-09 $1.06 $1.07 $1.06 $1.07 $0.84 16,413,500
2019-10-08 $1.07 $1.08 $1.07 $1.07 $0.84 1,346,910
2019-10-07 $1.06 $1.06 $1.06 $1.06 $0.83 0
2019-10-04 $1.06 $1.06 $1.06 $1.06 $0.83 0
2019-10-03 $1.06 $1.06 $1.06 $1.06 $0.83 0
2019-10-02 $1.06 $1.06 $1.06 $1.06 $0.83 0
2019-10-01 $1.06 $1.06 $1.06 $1.06 $0.83 0
2019-09-30 $1.07 $1.07 $1.06 $1.06 $0.83 2,497,600
2019-09-27 $1.07 $1.08 $1.07 $1.07 $0.84 1,760,480
2019-09-26 $1.09 $1.09 $1.07 $1.07 $0.84 1,952,500
2019-09-25 $1.08 $1.08 $1.08 $1.08 $0.85 2,055,600
2019-09-24 $1.08 $1.09 $1.08 $1.08 $0.85 1,970,800
2019-09-23 $1.09 $1.09 $1.08 $1.08 $0.85 4,362,600
2019-09-20 $1.09 $1.09 $1.09 $1.09 $0.86 1,651,000
2019-09-19 $1.09 $1.09 $1.08 $1.09 $0.85 2,239,500
2019-09-18 $1.08 $1.09 $1.08 $1.08 $0.85 1,968,900
2019-09-17 $1.09 $1.09 $1.08 $1.08 $0.85 5,438,100
2019-09-16 $1.10 $1.10 $1.09 $1.10 $0.86 1,941,400
2019-09-13 $1.10 $1.10 $1.10 $1.10 $0.86 0
2019-09-12 $1.09 $1.10 $1.09 $1.10 $0.86 5,088,840
2019-09-11 $1.10 $1.10 $1.09 $1.09 $0.86 3,275,630
2019-09-10 $1.10 $1.10 $1.09 $1.10 $0.86 2,514,170
2019-09-09 $1.10 $1.10 $1.10 $1.10 $0.87 4,052,870
2019-09-06 $1.09 $1.10 $1.09 $1.09 $0.86 4,747,250
2019-09-05 $1.08 $1.10 $1.08 $1.09 $0.85 12,055,670
2019-09-04 $1.07 $1.08 $1.07 $1.08 $0.85 3,611,130
2019-09-03 $1.08 $1.08 $1.06 $1.07 $0.84 2,616,830
2019-09-02 $1.05 $1.07 $1.05 $1.07 $0.84 4,682,730
2019-08-30 $1.06 $1.07 $1.05 $1.05 $0.83 3,181,610
2019-08-29 $1.06 $1.06 $1.05 $1.05 $0.83 3,646,320
2019-08-28 $1.06 $1.06 $1.05 $1.06 $0.83 4,130,850
2019-08-27 $1.05 $1.07 $1.05 $1.06 $0.83 6,944,860
2019-08-26 $1.03 $1.06 $1.03 $1.05 $0.82 5,094,700
2019-08-23 $1.06 $1.06 $1.05 $1.06 $0.84 5,685,730
2019-08-22 $1.05 $1.06 $1.05 $1.06 $0.83 4,948,570
2019-08-21 $1.05 $1.05 $1.05 $1.05 $0.82 5,270,270
2019-08-20 $1.05 $1.06 $1.05 $1.05 $0.83 3,783,360
2019-08-19 $1.04 $1.05 $1.03 $1.05 $0.83 5,503,660
2019-08-16 $1.03 $1.04 $1.03 $1.03 $0.81 3,035,310
2019-08-15 $1.01 $1.03 $1.00 $1.03 $0.81 2,447,110
2019-08-14 $1.03 $1.03 $1.02 $1.03 $0.81 2,683,740
2019-08-13 $1.02 $1.02 $1.02 $1.02 $0.80 1,327,010
2019-08-12 $1.01 $1.02 $1.01 $1.02 $0.80 2,222,910
2019-08-09 $1.02 $1.02 $1.01 $1.01 $0.79 2,183,300
2019-08-08 $1.00 $1.01 $1.00 $1.01 $0.80 3,016,010
2019-08-07 $1.00 $1.01 $1.00 $1.00 $0.78 1,994,800
2019-08-06 $1.00 $1.01 $0.99 $1.00 $0.79 6,745,600
2019-08-05 $1.02 $1.03 $1.01 $1.01 $0.80 4,394,950
2019-08-02 $1.04 $1.04 $1.02 $1.03 $0.81 2,925,440
2019-08-01 $1.05 $1.05 $1.04 $1.04 $0.82 1,956,800
2019-07-31 $1.06 $1.06 $1.05 $1.05 $0.83 1,820,900
2019-07-30 $1.06 $1.07 $1.06 $1.06 $0.83 4,227,850
2019-07-29 $1.06 $1.06 $1.05 $1.06 $0.83 3,186,240
2019-07-26 $1.05 $1.06 $1.05 $1.06 $0.83 3,661,900
2019-07-25 $1.04 $1.06 $1.04 $1.05 $0.83 6,315,120
2019-07-24 $1.04 $1.05 $1.04 $1.04 $0.82 3,229,850
2019-07-23 $1.04 $1.04 $1.04 $1.04 $0.82 2,521,040
2019-07-22 $1.03 $1.04 $1.03 $1.03 $0.81 4,676,600
2019-07-19 $1.03 $1.04 $1.03 $1.03 $0.81 4,048,500
2019-07-18 $1.03 $1.03 $1.03 $1.03 $0.81 3,678,950
2019-07-17 $1.04 $1.04 $1.03 $1.04 $0.81 1,641,900
2019-07-16 $1.04 $1.04 $1.03 $1.04 $0.81 1,433,870
2019-07-15 $1.03 $1.04 $1.02 $1.04 $0.82 3,417,300
2019-07-12 $1.03 $1.04 $1.03 $1.04 $0.81 2,467,700
2019-07-11 $1.03 $1.04 $1.03 $1.03 $0.81 2,834,200
2019-07-10 $1.03 $1.03 $1.02 $1.03 $0.81 986,570
2019-07-09 $1.03 $1.03 $1.02 $1.03 $0.81 1,115,490
2019-07-08 $1.04 $1.04 $1.02 $1.03 $0.81 5,210,020
2019-07-05 $1.05 $1.05 $1.04 $1.05 $0.83 4,200,100
2019-07-04 $1.05 $1.06 $1.04 $1.04 $0.82 4,808,700
2019-07-03 $1.05 $1.06 $1.05 $1.05 $0.83 6,917,990
2019-07-02 $1.06 $1.06 $1.06 $1.06 $0.83 5,131,800
2019-07-01 $1.05 $1.06 $1.05 $1.06 $0.83 9,095,500
2019-06-28 $1.03 $1.04 $1.03 $1.03 $0.81 3,938,450
2019-06-27 $1.03 $1.04 $1.03 $1.04 $0.81 5,004,100
2019-06-26 $1.02 $1.03 $1.02 $1.02 $0.80 17,090,670
2019-06-25 $1.03 $1.03 $1.01 $1.02 $0.80 88,465,670
2019-06-24 $1.03 $1.04 $1.03 $1.03 $0.81 23,745,310
2019-06-21 $1.03 $1.04 $1.03 $1.03 $0.81 7,638,940
2019-06-20 $1.00 $1.03 $1.00 $1.03 $0.81 15,423,090
2019-06-19 $1.01 $1.01 $1.00 $1.00 $0.79 13,315,730
2019-06-18 $0.99 $0.99 $0.98 $0.99 $0.78 1,251,480
2019-06-17 $0.98 $0.99 $0.98 $0.99 $0.77 2,564,700
2019-06-14 $0.99 $1.00 $0.98 $0.98 $0.77 2,409,800
2019-06-13 $0.99 $0.99 $0.98 $0.99 $0.78 2,763,500
2019-06-12 $1.00 $1.00 $0.99 $0.99 $0.78 5,262,340
2019-06-11 $0.97 $1.00 $0.97 $1.00 $0.78 10,394,900
2019-06-10 $0.96 $0.97 $0.96 $0.97 $0.76 1,801,000
2019-06-07 $0.96 $0.96 $0.96 $0.96 $0.75 0
2019-06-06 $0.97 $0.97 $0.96 $0.96 $0.75 3,054,240
2019-06-05 $0.97 $0.97 $0.97 $0.97 $0.76 2,305,100
2019-06-04 $0.97 $0.98 $0.96 $0.97 $0.76 3,738,200
2019-06-03 $0.98 $0.99 $0.97 $0.98 $0.77 8,136,730
2019-05-31 $0.98 $0.99 $0.98 $0.98 $0.77 3,716,700
2019-05-30 $0.98 $0.98 $0.97 $0.98 $0.77 3,551,840
2019-05-29 $0.98 $0.99 $0.98 $0.99 $0.77 4,912,530
2019-05-28 $0.98 $0.99 $0.97 $0.98 $0.77 6,887,930
2019-05-27 $0.97 $0.98 $0.96 $0.98 $0.77 4,568,500
2019-05-24 $0.96 $0.97 $0.96 $0.96 $0.76 3,446,900
2019-05-23 $0.97 $0.97 $0.96 $0.96 $0.75 8,411,000
2019-05-22 $0.99 $0.99 $0.97 $0.98 $0.77 6,196,130
2019-05-21 $0.97 $0.99 $0.97 $0.98 $0.77 82,927,430
2019-05-20 $0.98 $0.98 $0.96 $0.97 $0.76 6,527,150
2019-05-17 $1.00 $1.01 $0.98 $0.98 $0.77 6,952,200
2019-05-16 $1.00 $1.00 $0.99 $1.00 $0.78 4,677,800
2019-05-15 $0.99 $1.00 $0.98 $1.00 $0.78 3,728,200
2019-05-14 $0.98 $0.99 $0.98 $0.98 $0.77 3,802,800
2019-05-13 $0.98 $0.99 $0.98 $0.98 $0.77 4,537,900
2019-05-10 $0.98 $1.00 $0.96 $1.00 $0.78 11,470,800
2019-05-09 $0.98 $0.98 $0.96 $0.97 $0.76 24,796,300
2019-05-08 $0.99 $1.00 $0.98 $0.98 $0.77 6,878,280
2019-05-07 $0.99 $1.00 $0.99 $1.00 $0.78 17,532,370
2019-05-06 $1.00 $1.02 $0.98 $0.99 $0.77 54,839,720
2019-05-03 $1.05 $1.05 $1.05 $1.05 $0.82 0
2019-05-02 $1.05 $1.05 $1.05 $1.05 $0.82 0
2019-05-01 $1.05 $1.05 $1.05 $1.05 $0.82 0
2019-04-30 $1.04 $1.05 $1.04 $1.05 $0.82 73,439,590
2019-04-29 $1.04 $1.05 $1.03 $1.04 $0.82 7,136,970
2019-04-26 $1.05 $1.06 $1.04 $1.04 $0.82 33,011,270
2019-04-25 $1.07 $1.07 $1.05 $1.06 $0.83 25,998,760
2019-04-24 $1.07 $1.08 $1.06 $1.07 $0.84 4,654,200
2019-04-23 $1.07 $1.08 $1.07 $1.07 $0.84 7,581,540
2019-04-22 $1.10 $1.10 $1.07 $1.07 $0.84 21,738,020
2019-04-19 $1.08 $1.10 $1.08 $1.10 $0.86 9,941,750
2019-04-18 $1.09 $1.09 $1.08 $1.09 $0.85 10,041,040
2019-04-17 $1.09 $1.10 $1.08 $1.09 $0.85 15,304,360
2019-04-16 $1.06 $1.09 $1.05 $1.09 $0.86 20,014,040
2019-04-15 $1.08 $1.09 $1.06 $1.06 $0.83 13,646,790
2019-04-12 $1.07 $1.07 $1.06 $1.06 $0.84 7,951,000
2019-04-11 $1.09 $1.09 $1.06 $1.07 $0.84 15,535,210
2019-04-10 $1.08 $1.10 $1.07 $1.09 $0.85 23,280,900
2019-04-09 $1.08 $1.09 $1.08 $1.08 $0.85 16,615,360
2019-04-08 $1.09 $1.10 $1.07 $1.08 $0.85 20,901,600
2019-04-05 $1.08 $1.08 $1.08 $1.08 $0.85 0
2019-04-04 $1.07 $1.09 $1.07 $1.08 $0.85 23,851,030
2019-04-03 $1.06 $1.07 $1.05 $1.07 $0.84 21,108,600
2019-04-02 $1.06 $1.06 $1.05 $1.06 $0.83 25,154,360
2019-04-01 $1.04 $1.06 $1.04 $1.06 $0.83 27,130,310
2019-03-29 $1.00 $1.03 $1.00 $1.03 $0.81 29,305,420
2019-03-28 $1.00 $1.00 $0.99 $1.00 $0.78 8,338,920
2019-03-27 $1.00 $1.00 $0.99 $1.00 $0.78 5,734,130
2019-03-26 $1.00 $1.01 $0.99 $0.99 $0.78 26,848,300
2019-03-25 $1.01 $1.02 $1.00 $1.00 $0.79 19,343,040
2019-03-22 $1.02 $1.02 $1.01 $1.02 $0.80 20,771,300
2019-03-21 $1.03 $1.03 $1.02 $1.02 $0.80 17,718,060
2019-03-20 $1.02 $1.03 $1.01 $1.02 $0.80 20,882,360
2019-03-19 $1.03 $1.03 $1.02 $1.02 $0.80 22,073,180
2019-03-18 $1.00 $1.03 $1.00 $1.03 $0.81 26,960,460
2019-03-15 $0.99 $1.01 $0.98 $1.00 $0.79 17,938,410
2019-03-14 $0.99 $1.00 $0.98 $0.99 $0.78 17,295,600
2019-03-13 $1.00 $1.00 $0.99 $0.99 $0.78 14,800,570
2019-03-12 $1.00 $1.01 $1.00 $1.00 $0.78 22,536,720
2019-03-11 $0.97 $0.99 $0.97 $0.99 $0.78 17,686,850
2019-03-08 $1.00 $1.00 $0.98 $0.98 $0.77 20,247,830
2019-03-07 $1.02 $1.03 $1.01 $1.01 $0.80 30,240,860
2019-03-06 $1.02 $1.03 $1.01 $1.03 $0.81 31,127,610
2019-03-05 $1.01 $1.02 $1.00 $1.02 $0.80 24,121,520
2019-03-04 $1.01 $1.04 $1.00 $1.01 $0.79 62,278,940
2019-03-01 $0.99 $1.00 $0.98 $1.00 $0.79 20,401,840
2019-02-28 $0.98 $0.99 $0.98 $0.98 $0.77 18,234,320
2019-02-27 $0.98 $1.00 $0.98 $0.99 $0.77 28,500,550
2019-02-26 $1.00 $1.00 $0.99 $0.99 $0.77 35,104,800
2019-02-25 $0.96 $1.00 $0.95 $1.00 $0.78 33,577,380
2019-02-22 $0.92 $0.95 $0.92 $0.95 $0.74 13,056,300
2019-02-21 $0.93 $0.94 $0.92 $0.92 $0.73 13,693,670
2019-02-20 $0.93 $0.93 $0.92 $0.93 $0.73 17,854,420
2019-02-19 $0.93 $0.94 $0.92 $0.93 $0.73 12,930,330
2019-02-18 $0.91 $0.93 $0.91 $0.93 $0.73 15,475,170
2019-02-15 $0.92 $0.92 $0.90 $0.90 $0.71 43,668,070
2019-02-14 $0.92 $0.92 $0.91 $0.92 $0.72 12,709,500
2019-02-13 $0.90 $0.92 $0.90 $0.92 $0.72 19,688,020
2019-02-12 $0.90 $0.90 $0.89 $0.90 $0.71 12,205,930
2019-02-11 $0.88 $0.89 $0.88 $0.89 $0.70 7,177,780
2019-02-08 $0.88 $0.88 $0.88 $0.88 $0.69 0
2019-02-07 $0.88 $0.88 $0.88 $0.88 $0.69 0
2019-02-06 $0.88 $0.88 $0.88 $0.88 $0.69 0
2019-02-05 $0.88 $0.88 $0.88 $0.88 $0.69 0
2019-02-04 $0.88 $0.88 $0.88 $0.88 $0.69 0
2019-02-01 $0.87 $0.88 $0.87 $0.88 $0.69 8,389,690
2019-01-31 $0.86 $0.87 $0.86 $0.87 $0.68 5,628,100
2019-01-30 $0.86 $0.87 $0.86 $0.86 $0.68 4,166,650
2019-01-29 $0.86 $0.87 $0.85 $0.86 $0.68 7,356,910
2019-01-28 $0.87 $0.87 $0.86 $0.86 $0.68 11,637,440
2019-01-25 $0.86 $0.87 $0.86 $0.86 $0.68 6,931,000
2019-01-24 $0.85 $0.86 $0.85 $0.85 $0.67 3,330,240
2019-01-23 $0.85 $0.85 $0.85 $0.85 $0.67 3,148,490
2019-01-22 $0.86 $0.86 $0.85 $0.85 $0.67 3,926,100
2019-01-21 $0.86 $0.87 $0.86 $0.86 $0.68 5,816,930
2019-01-18 $0.84 $0.86 $0.84 $0.86 $0.67 11,890,190
2019-01-17 $0.85 $0.85 $0.84 $0.84 $0.66 3,775,490
2019-01-16 $0.84 $0.85 $0.84 $0.85 $0.67 4,993,890
2019-01-15 $0.83 $0.85 $0.83 $0.85 $0.66 11,840,780
2019-01-14 $0.84 $0.84 $0.83 $0.83 $0.65 5,885,420
2019-01-11 $0.83 $0.84 $0.83 $0.84 $0.66 2,141,440
2019-01-10 $0.83 $0.84 $0.83 $0.83 $0.65 5,512,350
2019-01-09 $0.83 $0.84 $0.83 $0.83 $0.65 11,205,070
2019-01-08 $0.83 $0.83 $0.82 $0.83 $0.65 2,430,810
2019-01-07 $0.83 $0.83 $0.82 $0.83 $0.65 4,732,270
2019-01-04 $0.80 $0.82 $0.80 $0.82 $0.65 6,328,480
2019-01-03 $0.80 $0.81 $0.80 $0.80 $0.63 4,222,100
2019-01-02 $0.82 $0.82 $0.80 $0.81 $0.63 6,782,800
2019-01-01 $0.82 $0.82 $0.82 $0.82 $0.64 0
2018-12-31 $0.82 $0.82 $0.82 $0.82 $0.64 0
2018-12-28 $0.81 $0.82 $0.81 $0.82 $0.64 5,226,300
2018-12-27 $0.82 $0.83 $0.81 $0.81 $0.64 2,670,600
2018-12-26 $0.82 $0.82 $0.81 $0.81 $0.64 9,832,500
2018-12-25 $0.82 $0.82 $0.80 $0.81 $0.64 10,748,400
2018-12-24 $0.82 $0.82 $0.81 $0.82 $0.64 8,232,000
2018-12-21 $0.83 $0.83 $0.81 $0.82 $0.64 7,669,300
2018-12-20 $0.84 $0.84 $0.82 $0.83 $0.65 12,961,050
2018-12-19 $0.85 $0.85 $0.84 $0.84 $0.66 4,214,200
2018-12-18 $0.85 $0.85 $0.84 $0.85 $0.66 6,034,700
2018-12-17 $0.85 $0.85 $0.85 $0.85 $0.67 4,420,800
2018-12-14 $0.87 $0.87 $0.85 $0.85 $0.67 7,865,700
2018-12-13 $0.86 $0.87 $0.85 $0.87 $0.68 7,838,110
2018-12-12 $0.85 $0.86 $0.85 $0.85 $0.67 4,589,390
2018-12-11 $0.84 $0.85 $0.84 $0.85 $0.67 8,068,300
2018-12-10 $0.85 $0.85 $0.84 $0.84 $0.66 6,865,500
2018-12-07 $0.86 $0.86 $0.85 $0.85 $0.67 3,543,100
2018-12-06 $0.87 $0.87 $0.85 $0.86 $0.67 7,978,400
2018-12-05 $0.87 $0.87 $0.86 $0.87 $0.68 6,827,920
2018-12-04 $0.87 $0.87 $0.87 $0.87 $0.68 7,925,800
2018-12-03 $0.87 $0.87 $0.86 $0.87 $0.68 9,799,400
2018-11-30 $0.84 $0.85 $0.84 $0.85 $0.67 4,411,380
2018-11-29 $0.85 $0.86 $0.84 $0.84 $0.66 3,652,400
2018-11-28 $0.84 $0.85 $0.84 $0.85 $0.67 4,804,500
2018-11-27 $0.84 $0.84 $0.84 $0.84 $0.66 5,696,050
2018-11-26 $0.84 $0.85 $0.84 $0.84 $0.66 5,713,500
2018-11-23 $0.86 $0.86 $0.84 $0.84 $0.66 12,655,300
2018-11-22 $0.86 $0.86 $0.86 $0.86 $0.67 5,876,800
2018-11-21 $0.86 $0.86 $0.85 $0.86 $0.68 8,723,670
2018-11-20 $0.88 $0.88 $0.86 $0.86 $0.68 10,022,100
2018-11-19 $0.87 $0.88 $0.87 $0.88 $0.69 10,556,100
2018-11-16 $0.86 $0.88 $0.86 $0.87 $0.68 19,747,600
2018-11-15 $0.85 $0.87 $0.85 $0.86 $0.68 7,909,610
2018-11-14 $0.86 $0.86 $0.85 $0.86 $0.67 8,741,300
2018-11-13 $0.85 $0.87 $0.85 $0.86 $0.68 7,926,700
2018-11-12 $0.85 $0.86 $0.85 $0.86 $0.67 12,080,770
2018-11-09 $0.86 $0.86 $0.85 $0.85 $0.67 14,811,800
2018-11-08 $0.86 $0.87 $0.86 $0.86 $0.68 9,085,900
2018-11-07 $0.87 $0.88 $0.86 $0.86 $0.67 11,546,200
2018-11-06 $0.87 $0.87 $0.86 $0.87 $0.68 9,282,000
2018-11-05 $0.87 $0.88 $0.86 $0.87 $0.68 8,598,990
2018-11-02 $0.87 $0.88 $0.86 $0.88 $0.69 21,037,450
2018-11-01 $0.85 $0.86 $0.85 $0.85 $0.67 12,435,110
2018-10-31 $0.84 $0.85 $0.83 $0.84 $0.66 12,400,740
2018-10-30 $0.83 $0.84 $0.82 $0.83 $0.66 19,738,460
2018-10-29 $0.85 $0.85 $0.82 $0.83 $0.65 13,006,840
2018-10-26 $0.86 $0.86 $0.85 $0.85 $0.67 4,268,000
2018-10-25 $0.83 $0.86 $0.83 $0.85 $0.67 7,662,400
2018-10-24 $0.85 $0.87 $0.85 $0.86 $0.67 12,633,140
2018-10-23 $0.88 $0.88 $0.85 $0.85 $0.67 21,068,640
2018-10-22 $0.85 $0.88 $0.85 $0.88 $0.69 26,208,600
2018-10-19 $0.81 $0.85 $0.80 $0.84 $0.66 30,826,400
2018-10-18 $0.83 $0.83 $0.82 $0.82 $0.64 15,898,730
2018-10-17 $0.84 $0.84 $0.83 $0.84 $0.66 13,639,000
2018-10-16 $0.84 $0.85 $0.83 $0.83 $0.65 13,844,940
2018-10-15 $0.85 $0.85 $0.84 $0.84 $0.66 8,858,820
2018-10-12 $0.83 $0.86 $0.83 $0.85 $0.67 53,900,000
2018-10-11 $0.86 $0.86 $0.83 $0.83 $0.65 32,526,870
2018-10-10 $0.88 $0.89 $0.88 $0.88 $0.69 7,321,650
2018-10-09 $0.88 $0.89 $0.88 $0.88 $0.69 12,737,300
2018-10-08 $0.90 $0.90 $0.88 $0.88 $0.69 15,193,000
2018-10-05 $0.92 $0.92 $0.92 $0.92 $0.72 0
2018-10-04 $0.92 $0.92 $0.92 $0.92 $0.72 0
2018-10-03 $0.92 $0.92 $0.92 $0.92 $0.72 0
2018-10-02 $0.92 $0.92 $0.92 $0.92 $0.72 0
2018-10-01 $0.92 $0.92 $0.92 $0.92 $0.72 0
2018-09-28 $0.91 $0.92 $0.91 $0.92 $0.72 9,814,640
2018-09-27 $0.91 $0.92 $0.91 $0.91 $0.72 12,649,450
2018-09-26 $0.90 $0.92 $0.90 $0.91 $0.72 14,901,890
2018-09-25 $0.90 $0.91 $0.90 $0.90 $0.71 4,945,200
2018-09-24 $0.91 $0.91 $0.91 $0.91 $0.72 0
2018-09-21 $0.89 $0.91 $0.88 $0.91 $0.72 19,042,520
2018-09-20 $0.88 $0.89 $0.88 $0.88 $0.69 3,670,410
2018-09-19 $0.87 $0.89 $0.87 $0.88 $0.69 14,531,380
2018-09-18 $0.85 $0.87 $0.85 $0.87 $0.69 4,613,900
2018-09-17 $0.86 $0.86 $0.86 $0.86 $0.67 3,082,500
2018-09-14 $0.86 $0.87 $0.86 $0.87 $0.68 5,646,600
2018-09-13 $0.87 $0.87 $0.85 $0.86 $0.68 9,875,400
2018-09-12 $0.86 $0.86 $0.86 $0.86 $0.67 10,148,310
2018-09-11 $0.86 $0.87 $0.86 $0.86 $0.68 5,775,600
2018-09-10 $0.87 $0.87 $0.86 $0.86 $0.68 5,628,810
2018-09-07 $0.88 $0.88 $0.87 $0.87 $0.69 6,139,060
2018-09-06 $0.88 $0.88 $0.87 $0.87 $0.68 7,592,910
2018-09-05 $0.89 $0.89 $0.88 $0.88 $0.69 4,620,410
2018-09-04 $0.88 $0.90 $0.88 $0.89 $0.70 8,640,310
2018-09-03 $0.89 $0.89 $0.88 $0.88 $0.69 4,965,780
2018-08-31 $0.89 $0.89 $0.88 $0.89 $0.70 7,218,800
2018-08-30 $0.90 $0.90 $0.89 $0.89 $0.70 6,932,300
2018-08-29 $0.90 $0.90 $0.89 $0.90 $0.71 3,467,350
2018-08-28 $0.91 $0.91 $0.90 $0.90 $0.71 5,843,180
2018-08-27 $0.89 $0.90 $0.89 $0.90 $0.71 9,816,860
2018-08-24 $0.88 $0.89 $0.88 $0.88 $0.69 3,782,600
2018-08-23 $0.88 $0.89 $0.87 $0.88 $0.69 6,583,300
2018-08-22 $0.89 $0.89 $0.88 $0.88 $0.69 7,351,210
2018-08-21 $0.87 $0.89 $0.87 $0.88 $0.69 12,248,210
2018-08-20 $0.86 $0.87 $0.86 $0.87 $0.68 9,920,700
2018-08-17 $0.88 $0.88 $0.86 $0.86 $0.68 11,244,800
2018-08-16 $0.87 $0.88 $0.86 $0.87 $0.69 11,245,000
2018-08-15 $0.90 $0.90 $0.88 $0.88 $0.69 11,531,700
2018-08-14 $0.91 $0.91 $0.89 $0.90 $0.70 4,625,400
2018-08-13 $0.90 $0.90 $0.89 $0.90 $0.71 6,433,600
2018-08-10 $0.90 $0.91 $0.90 $0.91 $0.71 5,455,500
2018-08-09 $0.88 $0.91 $0.88 $0.90 $0.71 15,764,600
2018-08-08 $0.90 $0.90 $0.88 $0.88 $0.69 6,987,200
2018-08-07 $0.87 $0.90 $0.87 $0.90 $0.71 14,223,000
2018-08-06 $0.88 $0.89 $0.87 $0.87 $0.68 17,439,800
2018-08-03 $0.90 $0.90 $0.89 $0.89 $0.70 10,372,950
2018-08-02 $0.91 $0.92 $0.89 $0.90 $0.71 13,534,150
2018-08-01 $0.94 $0.94 $0.92 $0.92 $0.72 9,139,100
2018-07-31 $0.93 $0.94 $0.93 $0.94 $0.74 44,096,900
2018-07-30 $0.93 $0.94 $0.93 $0.93 $0.73 12,539,700
2018-07-27 $0.94 $0.94 $0.93 $0.94 $0.73 7,639,700
2018-07-26 $0.95 $0.95 $0.94 $0.94 $0.74 8,579,860
2018-07-25 $0.95 $0.95 $0.95 $0.95 $0.74 11,063,560
2018-07-24 $0.94 $0.96 $0.94 $0.95 $0.75 13,742,490
2018-07-23 $0.92 $0.94 $0.92 $0.94 $0.73 21,185,420
2018-07-20 $0.91 $0.93 $0.90 $0.93 $0.73 22,837,420
2018-07-19 $0.91 $0.92 $0.91 $0.91 $0.71 8,391,700
2018-07-18 $0.91 $0.92 $0.91 $0.91 $0.71 6,020,400
2018-07-17 $0.92 $0.92 $0.91 $0.91 $0.72 8,267,700
2018-07-16 $0.93 $0.93 $0.92 $0.92 $0.72 5,847,400
2018-07-13 $0.92 $0.93 $0.92 $0.92 $0.73 15,536,300
2018-07-12 $0.90 $0.93 $0.90 $0.92 $0.72 19,541,380
2018-07-11 $0.91 $0.91 $0.88 $0.90 $0.71 11,469,600
2018-07-10 $0.91 $0.92 $0.91 $0.91 $0.72 13,660,510
2018-07-09 $0.89 $0.91 $0.89 $0.91 $0.72 31,519,220
2018-07-06 $0.88 $0.90 $0.87 $0.89 $0.70 17,389,290
2018-07-05 $0.88 $0.90 $0.88 $0.88 $0.69 13,700,390
2018-07-04 $0.89 $0.90 $0.88 $0.89 $0.70 17,939,540
2018-07-03 $0.90 $0.90 $0.87 $0.89 $0.70 33,062,660
2018-07-02 $0.92 $0.92 $0.89 $0.90 $0.70 19,943,700
2018-06-29 $0.91 $0.92 $0.90 $0.92 $0.73 26,623,350
2018-06-28 $0.91 $0.92 $0.90 $0.90 $0.71 47,419,300
2018-06-27 $0.93 $0.93 $0.91 $0.91 $0.71 24,522,480
2018-06-26 $0.93 $0.93 $0.92 $0.93 $0.73 30,205,910
2018-06-25 $0.96 $0.96 $0.93 $0.94 $0.74 14,071,900
2018-06-22 $0.94 $0.95 $0.93 $0.95 $0.75 16,490,800
2018-06-21 $0.96 $0.97 $0.95 $0.95 $0.74 22,384,810
2018-06-20 $0.94 $0.96 $0.94 $0.95 $0.75 23,032,700
2018-06-19 $0.97 $0.98 $0.93 $0.95 $0.75 29,899,400
2018-06-18 $0.98 $0.98 $0.98 $0.98 $0.77 0
2018-06-15 $0.99 $0.99 $0.98 $0.98 $0.77 19,018,230
2018-06-14 $0.98 $0.99 $0.98 $0.99 $0.77 8,241,660
2018-06-13 $0.99 $0.99 $0.98 $0.99 $0.77 12,660,200
2018-06-12 $0.98 $1.00 $0.98 $1.00 $0.78 20,052,480
2018-06-11 $0.98 $0.99 $0.98 $0.98 $0.77 16,994,560
2018-06-08 $1.00 $1.00 $0.98 $0.98 $0.77 19,717,100
2018-06-07 $1.00 $1.00 $0.99 $1.00 $0.78 23,267,990
2018-06-06 $1.00 $1.00 $0.99 $1.00 $0.78 22,778,120
2018-06-05 $0.99 $1.00 $0.99 $1.00 $0.78 26,449,810
2018-06-04 $0.98 $0.99 $0.98 $0.99 $0.77 28,156,620
2018-06-01 $0.98 $0.99 $0.98 $0.98 $0.77 24,265,450
2018-05-31 $0.98 $0.99 $0.97 $0.99 $0.77 21,057,060
2018-05-30 $0.98 $0.98 $0.97 $0.97 $0.76 19,616,990
2018-05-29 $0.99 $1.00 $0.99 $0.99 $0.78 16,426,050
2018-05-28 $0.99 $1.00 $0.99 $0.99 $0.78 18,202,100
2018-05-25 $0.99 $0.99 $0.98 $0.99 $0.78 19,072,800
2018-05-24 $1.00 $1.00 $0.99 $0.99 $0.78 23,470,900
2018-05-23 $1.01 $1.01 $1.00 $1.00 $0.79 27,890,590
2018-05-22 $1.01 $1.01 $1.00 $1.01 $0.79 56,627,680
2018-05-21 $1.01 $1.02 $1.01 $1.01 $0.79 120,207,260
2018-05-18 $1.00 $1.01 $0.99 $1.01 $0.79 376,266,590

HuataiPineBridge Fund Management Company Ltd (512520) News Headlines

Recent HuataiPineBridge Fund Management Company Ltd (512520) News
Similar Companies to HuataiPineBridge Fund Management Company Ltd (512520) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.