China Universal Asset Management Company. Ltd (512650) Exchange: SHG
Data as of July 11, 2025
$0.93 ($0.00) 0.22%
China Universal Asset Management Company. Ltd - Daily Information
Click for more stock information on China Universal Asset Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.92 |
| Previous Close | $0.93 |
| High | $0.95 |
| Low | $0.92 |
| Adjusted Open | $0.92 |
| Previous Adjusted Close | $0.93 |
| Adjusted High | $0.95 |
| Adjusted Low | $0.92 |
About China Universal Asset Management Company. Ltd (512650)
China Universal Asset Management Co. Ltd.
Invest in China Universal Asset Management Company. Ltd (512650)
Historical Stock Data for China Universal Asset Management Company. Ltd (512650)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 1,464,700 |
| 2025-04-10 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 6,934,100 |
| 2025-04-09 | $0.88 | $0.92 | $0.87 | $0.91 | $0.91 | 6,187,800 |
| 2025-04-08 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 13,149,200 |
| 2025-04-07 | $0.93 | $0.97 | $0.88 | $0.90 | $0.90 | 4,379,600 |
| 2025-04-03 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 11,723,600 |
| 2025-04-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,627,000 |
| 2025-04-01 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,866,600 |
| 2025-03-31 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,752,000 |
| 2025-03-28 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 846,200 |
| 2025-03-27 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 74,900 |
| 2025-03-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 833,100 |
| 2025-03-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 4,620,500 |
| 2025-03-24 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,162,000 |
| 2025-03-21 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 5,363,600 |
| 2025-03-20 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 5,292,700 |
| 2025-03-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,522,700 |
| 2025-03-18 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 3,232,100 |
| 2025-03-17 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,300,600 |
| 2025-03-14 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 6,001,000 |
| 2025-03-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 5,137,000 |
| 2025-03-12 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,555,300 |
| 2025-03-11 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 7,648,800 |
| 2025-03-10 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 7,779,800 |
| 2025-03-07 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 5,875,800 |
| 2025-03-06 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 4,877,700 |
| 2025-03-05 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,385,900 |
| 2025-03-04 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 1,444,500 |
| 2025-03-03 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,240,400 |
| 2025-02-28 | $1.02 | $1.03 | $0.99 | $0.99 | $0.99 | 6,578,000 |
| 2025-02-27 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 5,795,500 |
| 2025-02-26 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 6,442,500 |
| 2025-02-25 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 6,298,300 |
| 2025-02-24 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 6,905,900 |
| 2025-02-20 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,755,100 |
| 2025-02-19 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,211,300 |
| 2025-02-18 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 875,200 |
| 2025-02-17 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,936,200 |
| 2025-02-14 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 6,123,100 |
| 2025-02-13 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,968,300 |
| 2025-02-12 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,129,500 |
| 2025-02-11 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 3,105,600 |
| 2025-02-10 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 764,600 |
| 2025-02-07 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 5,660,300 |
| 2025-02-06 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 5,414,500 |
| 2025-02-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 3,527,500 |
| 2025-01-27 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 4,279,600 |
| 2025-01-24 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 701,700 |
| 2025-01-23 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 5,086,500 |
| 2025-01-22 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 5,729,600 |
| 2025-01-21 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 430,600 |
| 2025-01-20 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 488,500 |
| 2025-01-17 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 1,067,200 |
| 2025-01-16 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 1,459,500 |
| 2025-01-15 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 384,400 |
| 2025-01-14 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 1,040,800 |
| 2025-01-13 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 1,005,000 |
| 2025-01-09 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,574,400 |
| 2025-01-08 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 2,474,800 |
| 2025-01-07 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 2,308,100 |
| 2025-01-06 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 13,248,600 |
| 2025-01-03 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 9,139,000 |
| 2025-01-02 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 6,945,800 |
| 2024-12-31 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 6,044,000 |
| 2024-12-30 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 5,302,000 |
| 2024-12-27 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 6,136,300 |
| 2024-12-26 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 4,516,800 |
| 2024-12-25 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 5,188,200 |
| 2024-12-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,802,400 |
| 2024-12-23 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 5,564,600 |
| 2024-12-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,438,700 |
| 2024-12-19 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 5,049,100 |
| 2024-12-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,369,410 |
| 2024-12-17 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 5,585,600 |
| 2024-12-16 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 5,434,400 |
| 2024-12-13 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 3,153,600 |
| 2024-12-12 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,411,400 |
| 2024-12-11 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,673,900 |
| 2024-12-10 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 5,249,100 |
| 2024-12-09 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,405,700 |
| 2024-12-06 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 5,267,300 |
| 2024-12-05 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 4,278,500 |
| 2024-12-04 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 5,834,600 |
| 2024-12-03 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,922,800 |
| 2024-12-02 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,762,400 |
| 2024-11-29 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 6,927,300 |
| 2024-11-28 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 4,168,600 |
| 2024-11-27 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 4,551,400 |
| 2024-11-26 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 3,652,800 |
| 2024-11-25 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 3,913,800 |
| 2024-11-22 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 3,622,100 |
| 2024-11-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 3,795,500 |
| 2024-11-20 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 2,507,100 |
| 2024-11-19 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 2,320,600 |
| 2024-11-18 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 4,375,400 |
| 2024-11-15 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 3,992,100 |
| 2024-11-14 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 4,349,700 |
| 2024-11-13 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 5,197,300 |
| 2024-11-12 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 6,714,900 |
| 2024-11-11 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 6,712,000 |
| 2024-11-08 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 28,113,100 |
| 2024-11-07 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 6,694,800 |
| 2024-11-06 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 6,757,000 |
| 2024-11-05 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 6,303,200 |
| 2024-11-04 | $0.97 | $0.99 | $0.94 | $0.99 | $0.99 | 1,097,500 |
| 2024-11-01 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 9,101,000 |
| 2024-10-31 | $0.96 | $0.99 | $0.96 | $0.97 | $0.97 | 8,057,000 |
| 2024-10-30 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 5,324,300 |
| 2024-10-29 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 3,479,300 |
| 2024-10-28 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,282,300 |
| 2024-10-25 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 5,789,600 |
| 2024-10-24 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 3,764,100 |
| 2024-10-23 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 3,955,200 |
| 2024-10-22 | $0.96 | $1.03 | $0.96 | $0.98 | $0.98 | 4,616,300 |
| 2024-10-21 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 6,751,800 |
| 2024-10-18 | $0.94 | $1.00 | $0.94 | $0.98 | $0.98 | 7,205,900 |
| 2024-10-17 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 5,903,900 |
| 2024-10-16 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 4,272,200 |
| 2024-10-15 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 2,382,200 |
| 2024-10-14 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 3,910,800 |
| 2024-10-11 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 7,733,400 |
| 2024-10-10 | $0.94 | $1.05 | $0.94 | $0.98 | $0.98 | 20,141,100 |
| 2024-10-09 | $1.08 | $1.14 | $0.98 | $0.99 | $0.99 | 20,282,000 |
| 2024-10-08 | $1.08 | $1.08 | $1.03 | $1.08 | $1.08 | 2,012,900 |
| 2024-09-30 | $0.94 | $0.99 | $0.93 | $0.99 | $0.99 | 3,010,400 |
| 2024-09-27 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 383,200 |
| 2024-09-26 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 2,628,100 |
| 2024-09-25 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 1,755,100 |
| 2024-09-24 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 6,943,800 |
| 2024-09-23 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 3,278,800 |
| 2024-09-20 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 8,052,800 |
| 2024-09-19 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,189,300 |
| 2024-09-18 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,141,100 |
| 2024-09-13 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,866,700 |
| 2024-09-12 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,921,000 |
| 2024-09-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,652,700 |
| 2024-09-10 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,812,400 |
| 2024-09-09 | $0.79 | $0.80 | $0.75 | $0.79 | $0.79 | 1,744,000 |
| 2024-09-06 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 5,164,300 |
| 2024-09-05 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 3,835,100 |
| 2024-09-04 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 643,800 |
| 2024-09-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,884,100 |
| 2024-09-02 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 4,021,500 |
| 2024-08-30 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 2,360,700 |
| 2024-08-29 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 391,800 |
| 2024-08-28 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 89,200 |
| 2024-08-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 302,100 |
| 2024-08-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 157,500 |
| 2024-08-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,900 |
| 2024-08-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,304,700 |
| 2024-08-21 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 407,000 |
| 2024-08-20 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 97,200 |
| 2024-08-19 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 192,200 |
| 2024-08-16 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 112,700 |
| 2024-08-15 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 1,032,000 |
| 2024-08-14 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 284,600 |
| 2024-08-13 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 2,542,800 |
| 2024-08-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,782,500 |
| 2024-08-09 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 330,200 |
| 2024-08-08 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 3,335,400 |
| 2024-08-07 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 5,199,600 |
| 2024-08-06 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 5,456,800 |
| 2024-08-05 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 4,505,900 |
| 2024-08-02 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 5,069,200 |
| 2024-08-01 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 3,630,900 |
| 2024-07-31 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 7,690,600 |
| 2024-07-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 4,625,200 |
| 2024-07-29 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,949,700 |
| 2024-07-26 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 3,061,400 |
| 2024-07-25 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 5,418,000 |
| 2024-07-24 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 5,854,900 |
| 2024-07-23 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 4,094,300 |
| 2024-07-22 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 1,275,900 |
| 2024-07-19 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 4,893,190 |
| 2024-07-18 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 5,306,000 |
| 2024-07-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 4,913,500 |
| 2024-07-16 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 4,040,700 |
| 2024-07-15 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 5,308,100 |
| 2024-07-12 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 4,329,200 |
| 2024-07-11 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 4,416,900 |
| 2024-07-10 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 4,536,600 |
| 2024-07-09 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 4,205,900 |
| 2024-07-08 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 4,567,200 |
| 2024-07-05 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 3,424,100 |
| 2024-07-04 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 4,221,600 |
| 2024-07-03 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 4,863,400 |
| 2024-07-02 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 7,771,400 |
| 2024-07-01 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 5,890,300 |
| 2024-06-28 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 6,357,700 |
| 2024-06-27 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 5,597,300 |
| 2024-06-26 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 4,907,200 |
| 2024-06-25 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 5,184,000 |
| 2024-06-24 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 5,882,700 |
| 2024-06-21 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 2,212,500 |
| 2024-06-20 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 6,844,700 |
| 2024-06-19 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 5,157,900 |
| 2024-06-18 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 4,675,800 |
| 2024-06-17 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 5,222,100 |
| 2024-06-14 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 7,889,500 |
| 2024-06-13 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 6,133,700 |
| 2024-06-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 5,707,900 |
| 2024-06-11 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 6,299,200 |
| 2024-06-07 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 5,456,500 |
| 2024-06-06 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 5,488,100 |
| 2024-06-05 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 6,987,900 |
| 2024-06-04 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 17,124,800 |
| 2024-06-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 13,591,600 |
| 2024-05-31 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 12,701,890 |
| 2024-05-30 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 3,822,700 |
| 2024-05-29 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 8,310,400 |
| 2024-05-28 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 16,644,900 |
| 2024-05-27 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 5,061,300 |
| 2024-05-24 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 6,398,700 |
| 2024-05-23 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 6,158,800 |
| 2024-05-22 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 5,989,600 |
| 2024-05-21 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 5,188,800 |
| 2024-05-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 6,233,200 |
| 2024-05-17 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,221,700 |
| 2024-05-16 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 5,268,900 |
| 2024-05-15 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 3,799,000 |
| 2024-05-14 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,631,200 |
| 2024-05-13 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 4,741,800 |
| 2024-05-10 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 7,153,200 |
| 2024-05-09 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 3,903,600 |
| 2024-05-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 4,362,500 |
| 2024-05-07 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 4,712,100 |
| 2024-05-06 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,963,300 |
| 2024-04-30 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 5,592,900 |
| 2024-04-29 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 5,892,700 |
| 2024-04-26 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 6,953,000 |
| 2024-04-25 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 8,255,680 |
| 2024-04-24 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 5,106,500 |
| 2024-04-23 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 6,709,300 |
| 2024-04-22 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 5,448,800 |
| 2024-04-19 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 5,855,400 |
| 2024-04-18 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 7,203,200 |
| 2024-04-17 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 7,301,000 |
| 2024-04-16 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 6,383,800 |
| 2024-04-15 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 6,114,200 |
| 2024-04-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 5,637,200 |
| 2024-04-11 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 5,543,500 |
| 2024-04-10 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 6,480,000 |
| 2024-04-09 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 6,433,300 |
| 2024-04-08 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 32,460,100 |
| 2024-04-03 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 3,228,800 |
| 2024-04-02 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,858,000 |
| 2024-04-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 11,029,900 |
| 2024-03-29 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 6,944,800 |
| 2024-03-28 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 7,512,800 |
| 2024-03-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 8,268,200 |
| 2024-03-26 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 10,089,300 |
| 2024-03-25 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 7,728,200 |
| 2024-03-22 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 7,653,900 |
| 2024-03-21 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 7,932,000 |
| 2024-03-20 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 8,053,400 |
| 2024-03-19 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 7,854,400 |
| 2024-03-18 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 8,491,400 |
| 2024-03-15 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 8,760,200 |
| 2024-03-14 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 7,745,100 |
| 2024-03-13 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 2,307,300 |
| 2024-03-12 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 2,337,000 |
| 2024-03-11 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 4,274,300 |
| 2024-03-08 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 2,974,200 |
| 2024-03-07 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 8,631,900 |
| 2024-03-06 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 10,553,200 |
| 2024-03-05 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 9,368,000 |
| 2024-03-04 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 8,257,600 |
| 2024-03-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 1,962,400 |
| 2024-02-29 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 7,876,500 |
| 2024-02-28 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 5,241,300 |
| 2024-02-27 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 5,263,500 |
| 2024-02-26 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 7,831,200 |
| 2024-02-23 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 7,119,900 |
| 2024-02-22 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 8,528,700 |
| 2024-02-21 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 7,856,500 |
| 2024-02-20 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 8,867,300 |
| 2024-02-19 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 7,891,700 |
| 2024-02-08 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 7,661,100 |
| 2024-02-07 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 7,781,100 |
| 2024-02-06 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 8,055,400 |
| 2024-02-05 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 8,514,600 |
| 2024-02-02 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 9,809,900 |
| 2024-02-01 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 9,718,200 |
| 2024-01-31 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 8,199,600 |
| 2024-01-30 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 8,980,200 |
| 2024-01-29 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 9,614,700 |
| 2024-01-26 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 7,516,200 |
| 2024-01-25 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 7,237,800 |
| 2024-01-24 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 9,946,000 |
| 2024-01-23 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 10,396,400 |
| 2024-01-22 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 10,510,500 |
| 2024-01-19 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 8,754,400 |
| 2024-01-18 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 9,471,600 |
| 2024-01-17 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 7,753,200 |
| 2024-01-16 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 8,725,200 |
| 2024-01-15 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 9,328,400 |
| 2024-01-12 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 7,793,500 |
| 2024-01-11 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 7,111,100 |
| 2024-01-10 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 8,705,700 |
| 2024-01-09 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 8,218,800 |
| 2024-01-08 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 10,303,500 |
| 2024-01-05 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 11,832,300 |
| 2024-01-04 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 22,329,100 |
| 2024-01-03 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 16,155,200 |
| 2024-01-02 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 10,522,800 |
| 2024-01-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2023-12-29 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 9,726,300 |
| 2023-12-28 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 13,466,000 |
| 2023-12-27 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 9,354,100 |
| 2023-12-26 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 6,579,800 |
| 2023-12-25 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 7,402,200 |
| 2023-12-22 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 7,364,800 |
| 2023-12-21 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 10,512,600 |
| 2023-12-20 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 8,913,200 |
| 2023-12-19 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 7,823,400 |
| 2023-12-18 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 5,483,700 |
| 2023-12-15 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 8,841,800 |
| 2023-12-14 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 2,024,400 |
| 2023-12-13 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 5,929,300 |
| 2023-12-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 6,247,000 |
| 2023-12-11 | $0.89 | $0.89 | $0.87 | $0.89 | $0.89 | 12,224,100 |
| 2023-12-08 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 8,812,500 |
| 2023-12-07 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 8,477,200 |
| 2023-12-06 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 6,387,700 |
| 2023-12-05 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 4,892,200 |
| 2023-12-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 6,092,200 |
| 2023-12-01 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 8,103,100 |
| 2023-11-30 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 7,179,000 |
| 2023-11-29 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 6,712,400 |
| 2023-11-28 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 5,868,300 |
| 2023-11-27 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 8,107,200 |
| 2023-11-24 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 7,184,300 |
| 2023-11-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 5,389,500 |
| 2023-11-22 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 4,647,300 |
| 2023-11-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 5,428,300 |
| 2023-11-20 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 6,352,000 |
| 2023-11-17 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 6,110,600 |
| 2023-11-16 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 9,000,100 |
| 2023-11-15 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 6,696,800 |
| 2023-11-14 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 6,218,700 |
| 2023-11-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 5,617,400 |
| 2023-11-10 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 6,293,200 |
| 2023-11-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 4,992,900 |
| 2023-11-08 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 3,230,500 |
| 2023-11-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 4,274,400 |
| 2023-11-06 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 6,260,600 |
| 2023-11-03 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 14,235,200 |
| 2023-11-02 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 5,476,200 |
| 2023-11-01 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 7,145,300 |
| 2023-10-31 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 7,356,000 |
| 2023-10-30 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 4,762,800 |
| 2023-10-27 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 8,170,600 |
| 2023-10-26 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 9,480,000 |
| 2023-10-25 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 6,602,700 |
| 2023-10-24 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 7,574,300 |
| 2023-10-23 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 8,281,400 |
| 2023-10-20 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 8,017,700 |
| 2023-10-19 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 6,879,700 |
| 2023-10-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 8,633,800 |
| 2023-10-17 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 7,155,800 |
| 2023-10-16 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 8,171,400 |
| 2023-10-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 6,107,200 |
| 2023-10-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 6,738,100 |
| 2023-10-11 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 6,970,900 |
| 2023-10-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 4,252,800 |
| 2023-10-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 3,995,400 |
| 2023-09-28 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,251,100 |
| 2023-09-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 13,487,500 |
| 2023-09-26 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 8,921,700 |
| 2023-09-25 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,023,400 |
| 2023-09-22 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 7,594,100 |
| 2023-09-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 8,081,500 |
| 2023-09-20 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 7,151,500 |
| 2023-09-19 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 609,700 |
| 2023-09-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 6,656,400 |
| 2023-09-15 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 6,947,000 |
| 2023-09-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 5,954,100 |
| 2023-09-13 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 6,872,600 |
| 2023-09-12 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 6,221,900 |
| 2023-09-11 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 7,500,900 |
| 2023-09-08 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 6,263,600 |
| 2023-09-07 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 6,623,100 |
| 2023-09-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 6,380,000 |
| 2023-09-05 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 6,956,300 |
| 2023-09-04 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 3,053,800 |
| 2023-09-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,263,100 |
| 2023-08-31 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 7,728,000 |
| 2023-08-30 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 7,556,600 |
| 2023-08-29 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 7,242,500 |
| 2023-08-28 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 7,464,900 |
| 2023-08-25 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 6,237,500 |
| 2023-08-24 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 8,688,300 |
| 2023-08-23 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 7,859,600 |
| 2023-08-22 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 8,770,800 |
| 2023-08-21 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 8,297,600 |
| 2023-08-18 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 7,686,200 |
| 2023-08-17 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 7,525,500 |
| 2023-08-16 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 7,026,900 |
| 2023-08-15 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 7,349,000 |
| 2023-08-14 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 7,868,100 |
| 2023-08-11 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 7,760,300 |
| 2023-08-10 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 5,751,400 |
| 2023-08-09 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 7,364,000 |
| 2023-08-08 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,751,300 |
| 2023-08-07 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 7,736,000 |
| 2023-08-04 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 4,827,100 |
| 2023-08-03 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 6,462,000 |
| 2023-08-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 6,740,100 |
| 2023-08-01 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 6,971,400 |
| 2023-07-31 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 6,519,900 |
| 2023-07-28 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 8,259,900 |
| 2023-07-27 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 7,283,400 |
| 2023-07-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 4,614,800 |
| 2023-07-25 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 4,071,500 |
| 2023-07-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 2,964,200 |
| 2023-07-21 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 4,914,600 |
| 2023-07-20 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 2,908,100 |
| 2023-07-19 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,543,200 |
| 2023-07-18 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 3,272,000 |
| 2023-07-17 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 4,910,800 |
| 2023-07-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 7,504,800 |
| 2023-07-13 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,686,300 |
| 2023-07-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,259,800 |
| 2023-07-11 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,880,100 |
| 2023-07-10 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,010,500 |
| 2023-07-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 4,586,100 |
| 2023-07-06 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 10,586,700 |
| 2023-07-05 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 5,074,500 |
| 2023-07-04 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,067,500 |
| 2023-07-03 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,367,000 |
| 2023-06-30 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 3,897,500 |
| 2023-06-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,313,800 |
| 2023-06-28 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 6,700,500 |
| 2023-06-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 4,014,200 |
| 2023-06-26 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 4,817,300 |
| 2023-06-21 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 4,986,300 |
| 2023-06-20 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 5,729,200 |
| 2023-06-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,559,600 |
| 2023-06-16 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 4,806,200 |
| 2023-06-15 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 3,150,100 |
| 2023-06-14 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 3,347,800 |
| 2023-06-13 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,379,200 |
| 2023-06-12 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 3,871,800 |
| 2023-06-09 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 4,129,500 |
| 2023-06-08 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 4,822,500 |
| 2023-06-07 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 4,028,500 |
| 2023-06-06 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 4,049,500 |
| 2023-06-05 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 4,285,100 |
| 2023-06-02 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 3,788,300 |
| 2023-06-01 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 3,601,400 |
| 2023-05-31 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 4,383,600 |
| 2023-05-30 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 4,546,000 |
| 2023-05-29 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 4,276,800 |
| 2023-05-26 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,420,200 |
| 2023-05-25 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 5,190,700 |
| 2023-05-24 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 4,308,300 |
| 2023-05-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 711,300 |
| 2023-05-22 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,892,600 |
| 2023-05-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,869,300 |
| 2023-05-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,374,400 |
| 2023-05-17 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 4,160,200 |
| 2023-05-16 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,271,000 |
| 2023-05-15 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 4,911,100 |
| 2023-05-12 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 4,642,800 |
| 2023-05-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,415,000 |
| 2023-05-10 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 6,694,500 |
| 2023-05-09 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 5,725,600 |
| 2023-05-08 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,600,600 |
| 2023-05-05 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 6,272,900 |
| 2023-05-04 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,212,800 |
| 2023-05-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-05-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-04-28 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,547,500 |
| 2023-04-27 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,532,400 |
| 2023-04-26 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,749,600 |
| 2023-04-25 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 5,671,600 |
| 2023-04-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,480,600 |
| 2023-04-21 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 6,770,100 |
| 2023-04-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,988,600 |
| 2023-04-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 4,951,600 |
| 2023-04-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 5,708,600 |
| 2023-04-17 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 5,319,400 |
| 2023-04-14 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 3,779,600 |
| 2023-04-13 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 4,978,900 |
| 2023-04-12 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,359,200 |
| 2023-04-11 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 4,488,300 |
| 2023-04-10 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 4,466,900 |
| 2023-04-07 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 5,410,900 |
| 2023-04-06 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,530,100 |
| 2023-04-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-04-04 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 3,909,700 |
| 2023-04-03 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 7,122,900 |
| 2023-03-31 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,050,900 |
| 2023-03-30 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 7,016,100 |
| 2023-03-29 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,920,100 |
| 2023-03-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6,498,500 |
| 2023-03-27 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,535,300 |
| 2023-03-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 3,957,300 |
| 2023-03-23 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,628,100 |
| 2023-03-22 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 4,641,900 |
| 2023-03-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 4,180,200 |
| 2023-03-20 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 6,346,100 |
| 2023-03-17 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 7,136,000 |
| 2023-03-16 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,244,300 |
| 2023-03-15 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 6,456,300 |
| 2023-03-14 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 6,691,100 |
| 2023-03-13 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 7,046,800 |
| 2023-03-10 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 7,007,600 |
| 2023-03-09 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 5,279,600 |
| 2023-03-08 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 5,452,700 |
| 2023-03-07 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 7,207,900 |
| 2023-03-06 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,101,000 |
| 2023-03-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 8,693,300 |
| 2023-03-02 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,214,600 |
| 2023-03-01 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 6,352,200 |
| 2023-02-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6,511,100 |
| 2023-02-27 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,401,700 |
| 2023-02-24 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 6,686,200 |
| 2023-02-23 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,001,100 |
| 2023-02-22 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 6,750,300 |
| 2023-02-21 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 6,035,300 |
| 2023-02-20 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 6,008,600 |
| 2023-02-17 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 4,858,300 |
| 2023-02-16 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 2,211,600 |
| 2023-02-15 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,112,000 |
| 2023-02-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,283,400 |
| 2023-02-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 7,301,500 |
| 2023-02-10 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,151,200 |
| 2023-02-09 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 4,897,900 |
| 2023-02-08 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,771,200 |
| 2023-02-07 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 7,247,300 |
| 2023-02-06 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 6,610,500 |
| 2023-02-03 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 7,839,900 |
| 2023-02-02 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 5,585,700 |
| 2023-02-01 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 6,137,500 |
| 2023-01-31 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 9,184,800 |
| 2023-01-30 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 4,272,300 |
| 2023-01-20 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 4,620,600 |
| 2023-01-19 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 6,137,800 |
| 2023-01-18 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 9,425,500 |
| 2023-01-17 | $1.02 | $1.08 | $1.00 | $1.03 | $1.03 | 8,327,400 |
| 2023-01-16 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 4,915,800 |
| 2023-01-13 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,262,100 |
| 2023-01-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,326,400 |
| 2023-01-11 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,077,600 |
| 2023-01-10 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 10,309,300 |
| 2023-01-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 6,125,100 |
| 2023-01-06 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 5,831,500 |
| 2023-01-05 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 4,376,400 |
| 2023-01-04 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 3,414,800 |
| 2023-01-03 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 3,866,500 |
| 2023-01-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2022-12-30 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 5,124,600 |
| 2022-12-29 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 3,750,000 |
| 2022-12-28 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 5,129,100 |
| 2022-12-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2,508,900 |
| 2022-12-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 2,202,900 |
| 2022-12-23 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 2,756,700 |
| 2022-12-22 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 5,184,300 |
| 2022-12-21 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 6,363,700 |
| 2022-12-20 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 6,064,500 |
| 2022-12-19 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 4,781,400 |
| 2022-12-16 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 7,772,700 |
| 2022-12-15 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 6,601,100 |
| 2022-12-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 4,447,300 |
| 2022-12-13 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,754,500 |
| 2022-12-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 3,036,300 |
| 2022-12-09 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 7,666,200 |
| 2022-12-08 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 769,300 |
| 2022-12-07 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 6,258,900 |
| 2022-12-06 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,283,700 |
| 2022-12-05 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 5,607,600 |
| 2022-12-01 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 3,064,800 |
| 2022-11-30 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 5,822,300 |
| 2022-11-29 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 7,224,300 |
| 2022-11-28 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 7,953,900 |
| 2022-11-25 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 7,964,800 |
| 2022-11-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,457,500 |
| 2022-11-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 4,452,000 |
| 2022-11-22 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 3,836,900 |
| 2022-11-21 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 3,087,900 |
| 2022-11-18 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 4,715,500 |
| 2022-11-17 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 7,242,800 |
| 2022-11-16 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 2,534,400 |
| 2022-11-15 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 5,229,800 |
| 2022-11-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 3,871,800 |
| 2022-11-11 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 14,643,700 |
| 2022-11-10 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 5,666,600 |
| 2022-11-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 2,852,300 |
| 2022-11-08 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 2,305,400 |
| 2022-11-07 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 3,354,000 |
| 2022-11-04 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 8,656,500 |
| 2022-11-03 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 8,127,400 |
| 2022-11-02 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 3,560,400 |
| 2022-11-01 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 3,655,400 |
| 2022-10-31 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 12,245,900 |
| 2022-10-28 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 13,201,600 |
| 2022-10-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 8,254,500 |
| 2022-10-26 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 4,028,900 |
| 2022-10-25 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 10,135,800 |
| 2022-10-24 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 11,620,900 |
| 2022-10-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 2,503,300 |
| 2022-10-20 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 9,942,000 |
| 2022-10-19 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 4,353,800 |
| 2022-10-18 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,503,900 |
| 2022-10-17 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 3,986,500 |
| 2022-10-14 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 8,504,200 |
| 2022-10-13 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 9,069,220 |
| 2022-10-12 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 5,805,800 |
| 2022-10-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 7,583,600 |
| 2022-10-10 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 3,553,700 |
| 2022-09-30 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 4,546,500 |
| 2022-09-29 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 3,265,200 |
| 2022-09-28 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 5,596,100 |
| 2022-09-27 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 6,260,700 |
| 2022-09-26 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 4,264,200 |
| 2022-09-23 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 5,043,700 |
| 2022-09-22 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 4,243,200 |
| 2022-09-21 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 4,232,600 |
| 2022-09-20 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,283,800 |
| 2022-09-19 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 5,613,000 |
| 2022-09-16 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 6,530,100 |
| 2022-09-15 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 4,358,300 |
| 2022-09-14 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 5,592,500 |
| 2022-09-13 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 5,597,100 |
| 2022-09-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-09-09 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,716,400 |
| 2022-09-08 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 2,619,100 |
| 2022-09-07 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 4,062,700 |
| 2022-09-06 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,062,300 |
| 2022-09-05 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 14,824,900 |
| 2022-09-02 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 2,851,000 |
| 2022-09-01 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 6,254,800 |
| 2022-08-31 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 5,880,500 |
| 2022-08-30 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 5,286,000 |
| 2022-08-29 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 4,953,100 |
| 2022-08-26 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 4,723,400 |
| 2022-08-25 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 5,314,300 |
| 2022-08-24 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 5,481,500 |
| 2022-08-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 8,398,000 |
| 2022-08-22 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,249,000 |
| 2022-08-19 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 6,701,700 |
| 2022-08-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,371,600 |
| 2022-08-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 5,410,300 |
| 2022-08-16 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 4,666,600 |
| 2022-08-15 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 4,542,000 |
| 2022-08-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 4,856,800 |
| 2022-08-11 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 4,949,900 |
| 2022-08-10 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 21,400 |
| 2022-08-09 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 5,062,500 |
| 2022-08-08 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,325,000 |
| 2022-08-05 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 4,929,300 |
| 2022-08-04 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 5,410,300 |
| 2022-08-03 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 4,920,300 |
| 2022-08-02 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 5,930,700 |
| 2022-08-01 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 4,812,300 |
| 2022-07-29 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 5,319,700 |
| 2022-07-28 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 4,425,500 |
| 2022-07-27 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 4,234,200 |
| 2022-07-26 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 5,083,300 |
| 2022-07-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,112,100 |
| 2022-07-22 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 5,846,500 |
| 2022-07-21 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 5,501,300 |
| 2022-07-20 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,596,800 |
| 2022-07-19 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 4,350,700 |
| 2022-07-18 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 5,476,500 |
| 2022-07-15 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 5,561,700 |
| 2022-07-14 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 5,829,200 |
| 2022-07-13 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 5,378,700 |
| 2022-07-12 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 5,406,200 |
| 2022-07-11 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 4,778,900 |
| 2022-07-08 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 4,767,000 |
| 2022-07-07 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 5,265,500 |
| 2022-07-06 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 6,290,300 |
| 2022-07-05 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 951,800 |
| 2022-07-04 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 2,365,900 |
| 2022-07-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 201,800 |
| 2022-06-30 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 53,900 |
| 2022-06-29 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 679,400 |
| 2022-06-28 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 4,123,000 |
| 2022-06-27 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,208,900 |
| 2022-06-24 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,913,200 |
| 2022-06-23 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 83,300 |
| 2022-06-22 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 2,458,500 |
| 2022-06-21 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 3,920,000 |
| 2022-06-20 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 2,014,800 |
| 2022-06-17 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 4,129,500 |
| 2022-06-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 204,200 |
| 2022-06-15 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 3,565,300 |
| 2022-06-14 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 3,328,600 |
| 2022-06-13 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 531,900 |
| 2022-06-10 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 2,380,300 |
| 2022-06-09 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 3,141,200 |
| 2022-06-08 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 3,276,700 |
| 2022-06-07 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,494,600 |
| 2022-06-06 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 2,725,100 |
| 2022-06-02 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,485,200 |
| 2022-06-01 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,938,000 |
| 2022-05-31 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 3,731,100 |
| 2022-05-30 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,204,800 |
| 2022-05-27 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 2,225,200 |
| 2022-05-26 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 4,529,400 |
| 2022-05-25 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,018,500 |
| 2022-05-24 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 3,392,200 |
| 2022-05-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,995,600 |
| 2022-05-20 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,883,300 |
| 2022-05-19 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 4,813,500 |
| 2022-05-18 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 1,742,300 |
| 2022-05-17 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,617,700 |
| 2022-05-16 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 3,990,300 |
| 2022-05-13 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 3,985,700 |
| 2022-05-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 813,500 |
| 2022-05-11 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 851,100 |
| 2022-05-10 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 1,573,000 |
| 2022-05-09 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 571,400 |
| 2022-05-06 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 97,100 |
| 2022-05-05 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,420,800 |
| 2022-05-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-05-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-04-29 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 1,960,000 |
| 2022-04-28 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 1,380,700 |
| 2022-04-27 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 1,824,500 |
| 2022-04-26 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 2,028,300 |
| 2022-04-25 | $0.98 | $0.98 | $0.94 | $0.95 | $0.95 | 3,138,100 |
| 2022-04-22 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 2,851,900 |
| 2022-04-21 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 2,865,300 |
| 2022-04-20 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,001,700 |
| 2022-04-19 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,526,500 |
| 2022-04-18 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 1,010,100 |
| 2022-04-15 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 867,400 |
| 2022-04-14 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 2,035,600 |
| 2022-04-13 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,466,700 |
| 2022-04-12 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 2,080,900 |
| 2022-04-11 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 2,795,500 |
| 2022-04-08 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 4,656,200 |
| 2022-04-07 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 2,368,400 |
| 2022-04-06 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,113,200 |
| 2022-04-05 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2022-04-04 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2022-04-01 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,369,600 |
| 2022-03-31 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,825,300 |
| 2022-03-30 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 5,200 |
| 2022-03-29 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,125,100 |
| 2022-03-28 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 3,507,900 |
| 2022-03-25 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 3,265,500 |
| 2022-03-24 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 254,000 |
| 2022-03-23 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 3,621,300 |
| 2022-03-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 16,500 |
| 2022-03-21 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 3,312,500 |
| 2022-03-18 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,647,600 |
| 2022-03-17 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 3,496,000 |
| 2022-03-16 | $1.02 | $1.06 | $1.00 | $1.06 | $1.06 | 3,505,900 |
| 2022-03-15 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 4,211,600 |
| 2022-03-14 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 4,886,600 |
| 2022-03-11 | $1.09 | $1.09 | $1.06 | $1.09 | $1.09 | 4,020,200 |
| 2022-03-10 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 1,788,100 |
| 2022-03-09 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 918,700 |
| 2022-03-08 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 3,748,400 |
| 2022-03-07 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 3,341,500 |
| 2022-03-04 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 3,085,500 |
| 2022-03-03 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 2,776,600 |
| 2022-03-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 4,200 |
| 2022-03-01 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 5,007,100 |
| 2022-02-28 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 5,626,100 |
| 2022-02-25 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 1,019,500 |
| 2022-02-24 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 5,263,800 |
| 2022-02-23 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 12,600 |
| 2022-02-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 472,300 |
| 2022-02-21 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 7,600 |
| 2022-02-18 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 38,500 |
| 2022-02-17 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 23,149,200 |
| 2022-02-16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,000 |
| 2022-02-15 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 366,200 |
| 2022-02-14 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 3,061,400 |
| 2022-02-11 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 1,215,000 |
| 2022-02-10 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 42,997,100 |
| 2022-02-09 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 34,802,100 |
| 2022-02-08 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 303,200 |
| 2022-02-07 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 41,200,900 |
| 2022-02-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-02-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-02-02 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-02-01 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-01-28 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 6,430,400 |
| 2022-01-27 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 11,930,100 |
| 2022-01-26 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 6,200 |
| 2022-01-25 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 250,000 |
| 2022-01-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 202,100 |
| 2022-01-21 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 5,800 |
| 2022-01-20 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 177,600 |
| 2022-01-19 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 7,000 |
| 2022-01-18 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 64,600 |
| 2022-01-17 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 32,000 |
| 2022-01-14 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 85,800 |
| 2022-01-13 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 39,900 |
| 2022-01-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 122,500 |
| 2022-01-11 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 40,700 |
| 2022-01-10 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,416,400 |
| 2022-01-07 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 163,200 |
| 2022-01-06 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 95,500 |
| 2022-01-05 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 44,500 |
| 2022-01-04 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 620,000 |
| 2022-01-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2021-12-31 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 200,000 |
| 2021-12-30 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 42,700 |
| 2021-12-29 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 14,000 |
| 2021-12-28 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 210,078,820 |
| 2021-12-27 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 284,042,300 |
| 2021-12-24 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 70,216,000 |
| 2021-12-23 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 302,831,280 |
| 2021-12-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,001,100 |
| 2021-12-21 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 2,965,100 |
| 2021-12-20 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 622,300 |
| 2021-12-17 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 909,300 |
| 2021-12-16 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 6,100 |
| 2021-12-15 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-12-14 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 7,200 |
| 2021-12-13 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 1,277,100 |
| 2021-12-10 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 19,700 |
| 2021-12-09 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 112,300 |
| 2021-12-08 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 32,100 |
| 2021-12-07 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 13,500 |
| 2021-12-06 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 846,200 |
| 2021-12-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 4,642,900 |
| 2021-12-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 206,100 |
| 2021-12-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 812,800 |
| 2021-11-30 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 4,076,600 |
| 2021-11-29 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,002,400 |
| 2021-11-26 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 2,602,800 |
| 2021-11-25 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 830,000 |
| 2021-11-24 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 204,400 |
| 2021-11-23 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 611,000 |
| 2021-11-22 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 500,500 |
| 2021-11-19 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 124,800 |
| 2021-11-18 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 318,400 |
| 2021-11-17 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 249,900 |
| 2021-11-16 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,035,800 |
| 2021-11-15 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 4,018,900 |
| 2021-11-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,875,900 |
| 2021-11-11 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 18,600 |
| 2021-11-10 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 53,700 |
| 2021-11-09 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,300 |
| 2021-11-08 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 8,100 |
| 2021-11-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 120,500 |
| 2021-11-04 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 27,200 |
| 2021-11-03 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 134,100 |
| 2021-11-02 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 134,200 |
| 2021-11-01 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,649,900 |
| 2021-10-29 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 4,220,500 |
| 2021-10-28 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 6,625,300 |
| 2021-10-27 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 6,250,100 |
| 2021-10-26 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 5,823,000 |
| 2021-10-25 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 4,045,900 |
| 2021-10-22 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,042,100 |
| 2021-10-21 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 860,000 |
| 2021-10-20 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 204,000 |
| 2021-10-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 26,500 |
| 2021-10-18 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 5,100 |
| 2021-10-15 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 103,600 |
| 2021-10-14 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 143,400 |
| 2021-10-13 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 78,700 |
| 2021-10-12 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 822,300 |
| 2021-10-11 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 839,300 |
| 2021-10-08 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 227,900 |
| 2021-10-07 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-10-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-09-30 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 1,110,400 |
| 2021-09-29 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 2,042,900 |
| 2021-09-28 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 962,600 |
| 2021-09-27 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 10,100 |
| 2021-09-24 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 844,900 |
| 2021-09-23 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 3,000 |
| 2021-09-22 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 5,600 |
| 2021-09-21 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-09-20 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-09-17 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 52,700 |
| 2021-09-16 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 2,829,800 |
| 2021-09-15 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 28,200 |
| 2021-09-14 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 2,656,500 |
| 2021-09-13 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 3,477,500 |
| 2021-09-10 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 3,842,700 |
| 2021-09-09 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 4,464,400 |
| 2021-09-08 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 409,600 |
| 2021-09-07 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 735,300 |
| 2021-09-06 | $1.25 | $1.29 | $1.25 | $1.29 | $1.29 | 70,200 |
| 2021-09-03 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 1,022,000 |
| 2021-09-02 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 250,200 |
| 2021-09-01 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 680,300 |
| 2021-08-31 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 228,500 |
| 2021-08-30 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 1,062,500 |
| 2021-08-27 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,191,700 |
| 2021-08-26 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 2,660,900 |
| 2021-08-25 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 1,838,300 |
| 2021-08-24 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 2,017,700 |
| 2021-08-23 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 523,900 |
| 2021-08-20 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 217,900 |
| 2021-08-19 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 405,100 |
| 2021-08-18 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 35,500 |
| 2021-08-17 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 37,900 |
| 2021-08-16 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 12,200 |
| 2021-08-13 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 8,500 |
| 2021-08-12 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 129,000 |
| 2021-08-11 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 82,200 |
| 2021-08-10 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 41,500 |
| 2021-08-09 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 28,500 |
| 2021-08-06 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 23,900 |
| 2021-08-05 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 658,000 |
| 2021-08-04 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 82,700 |
| 2021-08-03 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 87,200 |
| 2021-08-02 | $1.26 | $1.29 | $1.25 | $1.29 | $1.29 | 42,200 |
| 2021-07-30 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 224,400 |
| 2021-07-29 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 115,700 |
| 2021-07-28 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 113,800 |
| 2021-07-27 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 892,900 |
| 2021-07-26 | $1.31 | $1.31 | $1.27 | $1.28 | $1.28 | 86,900 |
| 2021-07-23 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 101,500 |
| 2021-07-22 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 808,900 |
| 2021-07-21 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 262,400 |
| 2021-07-20 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 45,800 |
| 2021-07-19 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 199,400 |
| 2021-07-16 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 69,700 |
| 2021-07-15 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 154,200 |
| 2021-07-14 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 20,100 |
| 2021-07-13 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 27,200 |
| 2021-07-12 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 440,300 |
| 2021-07-09 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 555,000 |
| 2021-07-08 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 28,000 |
| 2021-07-07 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 11,000 |
| 2021-07-06 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 29,400 |
| 2021-07-05 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 30,700 |
| 2021-07-02 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 46,100 |
| 2021-07-01 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 182,500 |
| 2021-06-30 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 228,600 |
| 2021-06-29 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 1,764,400 |
| 2021-06-28 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 154,000 |
| 2021-06-25 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 1,139,900 |
| 2021-06-24 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 315,500 |
| 2021-06-23 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 174,900 |
| 2021-06-22 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 296,700 |
| 2021-06-21 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 1,037,700 |
| 2021-06-18 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 85,500 |
| 2021-06-17 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 681,900 |
| 2021-06-16 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 312,700 |
| 2021-06-15 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 89,100 |
| 2021-06-14 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-06-11 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 26,700 |
| 2021-06-10 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 47,600 |
| 2021-06-09 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 11,600 |
| 2021-06-08 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 24,000 |
| 2021-06-07 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 50,300 |
| 2021-06-04 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 416,900 |
| 2021-06-03 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 70,500 |
| 2021-06-02 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 41,100 |
| 2021-06-01 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 264,500 |
| 2021-05-31 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 18,700 |
| 2021-05-28 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 46,000 |
| 2021-05-27 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 287,100 |
| 2021-05-26 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 20,600 |
| 2021-05-25 | $1.28 | $1.31 | $1.28 | $1.31 | $1.31 | 894,900 |
| 2021-05-24 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 12,900 |
| 2021-05-21 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 52,900 |
| 2021-05-20 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 66,000 |
| 2021-05-19 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 17,500 |
| 2021-05-18 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 34,100 |
| 2021-05-17 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 135,300 |
| 2021-05-14 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 28,700 |
| 2021-05-13 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 2,600 |
| 2021-05-12 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 226,000 |
| 2021-05-11 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 41,600 |
| 2021-05-10 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 47,900 |
| 2021-05-07 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 39,500 |
| 2021-05-06 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 199,500 |
| 2021-05-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-05-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-04-30 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 2,631,500 |
| 2021-04-29 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 4,070,100 |
| 2021-04-28 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 138,860 |
| 2021-04-27 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 10,600 |
| 2021-04-26 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 167,300 |
| 2021-04-23 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,032,100 |
| 2021-04-22 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 262,900 |
| 2021-04-21 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 7,400 |
| 2021-04-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 16,760 |
| 2021-04-19 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 233,000 |
| 2021-04-16 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 25,800 |
| 2021-04-15 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 14,417,960 |
| 2021-04-14 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,100 |
| 2021-04-13 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 19,500 |
| 2021-04-12 | $1.22 | $1.23 | $1.20 | $1.20 | $1.20 | 224,800 |
| 2021-04-09 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 5,900 |
| 2021-04-08 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 18,600 |
| 2021-04-07 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,423,200 |
| 2021-04-06 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 700 |
| 2021-04-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2021-04-02 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 24,400 |
| 2021-04-01 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 51,900 |
| 2021-03-31 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 415,100 |
| 2021-03-30 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 55,400 |
| 2021-03-29 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 94,400 |
| 2021-03-26 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 1,557,500 |
| 2021-03-25 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 855,000 |
| 2021-03-24 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 12,500 |
| 2021-03-23 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 213,300 |
| 2021-03-22 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 97,900 |
| 2021-03-19 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 221,800 |
| 2021-03-18 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 34,600 |
| 2021-03-17 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 417,300 |
| 2021-03-16 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 11,000 |
| 2021-03-15 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 28,200 |
| 2021-03-12 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 955,300 |
| 2021-03-11 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 1,250,360 |
| 2021-03-10 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 864,900 |
| 2021-03-09 | $1.18 | $1.34 | $1.18 | $1.19 | $1.19 | 919,000 |
| 2021-03-08 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 2,191,500 |
| 2021-03-05 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 659,700 |
| 2021-03-04 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 760,500 |
| 2021-03-03 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 300 |
| 2021-03-02 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 1,638,300 |
| 2021-03-01 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 92,700 |
| 2021-02-26 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 3,329,800 |
| 2021-02-25 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 49,700 |
| 2021-02-24 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 678,300 |
| 2021-02-23 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 2,018,100 |
| 2021-02-22 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 4,505,600 |
| 2021-02-19 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 81,600 |
| 2021-02-18 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 1,733,700 |
| 2021-02-17 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-02-16 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-02-15 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-02-12 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-02-11 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-02-10 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 161,300 |
| 2021-02-09 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 87,500 |
| 2021-02-08 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 30,600 |
| 2021-02-05 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 228,400 |
| 2021-02-04 | $1.32 | $1.33 | $1.29 | $1.31 | $1.31 | 1,023,300 |
| 2021-02-03 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 1,574,400 |
| 2021-02-02 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 2,633,200 |
| 2021-02-01 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 2,087,100 |
| 2021-01-29 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 373,000 |
| 2021-01-28 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 36,800 |
| 2021-01-27 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 1,719,200 |
| 2021-01-26 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 883,600 |
| 2021-01-25 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 2,565,700 |
| 2021-01-22 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 199,200 |
| 2021-01-21 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 98,100 |
| 2021-01-20 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 134,600 |
| 2021-01-19 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 68,600 |
| 2021-01-18 | $1.31 | $1.34 | $1.30 | $1.33 | $1.33 | 4,658,800 |
| 2021-01-15 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 996,600 |
| 2021-01-14 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 410,700 |
| 2021-01-13 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 265,500 |
| 2021-01-12 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 1,895,200 |
| 2021-01-11 | $1.32 | $1.34 | $1.30 | $1.30 | $1.30 | 4,485,300 |
| 2021-01-08 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 17,210,900 |
| 2021-01-07 | $1.31 | $1.32 | $1.30 | $1.32 | $1.32 | 3,074,900 |
| 2021-01-06 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 1,000,200 |
| 2021-01-05 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 2,614,000 |
| 2021-01-04 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 1,885,500 |
| 2021-01-01 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2020-12-31 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 498,700 |
| 2020-12-30 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 381,200 |
| 2020-12-29 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 391,400 |
| 2020-12-28 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 610,500 |
| 2020-12-25 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 1,290,800 |
| 2020-12-24 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 533,300 |
| 2020-12-23 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,149,200 |
| 2020-12-22 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 49,400 |
| 2020-12-21 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 10,042,300 |
| 2020-12-18 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 829,100 |
| 2020-12-17 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 104,000 |
| 2020-12-16 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,818,500 |
| 2020-12-15 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 8,300 |
| 2020-12-14 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 34,700 |
| 2020-12-11 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 156,500 |
| 2020-12-10 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 54,000 |
| 2020-12-09 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 225,000 |
| 2020-12-08 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 38,100 |
| 2020-12-07 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 156,700 |
| 2020-12-04 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 97,500 |
| 2020-12-03 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 153,900 |
| 2020-12-02 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 75,900 |
| 2020-12-01 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 218,100 |
| 2020-11-30 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 249,600 |
| 2020-11-27 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 41,000 |
| 2020-11-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 74,200 |
| 2020-11-25 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 490,300 |
| 2020-11-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 14,518,800 |
| 2020-11-23 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 159,900 |
| 2020-11-20 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 85,300 |
| 2020-11-19 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 141,400 |
| 2020-11-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 166,400 |
| 2020-11-17 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 358,400 |
| 2020-11-16 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 599,200 |
| 2020-11-13 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 593,600 |
| 2020-11-12 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 31,725,900 |
| 2020-11-11 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 44,051,300 |
| 2020-11-10 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 48,100 |
| 2020-11-09 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 103,200 |
| 2020-11-06 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 427,900 |
| 2020-11-05 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 356,500 |
| 2020-11-04 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,125,100 |
| 2020-11-03 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 28,600 |
| 2020-11-02 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 14,200 |
| 2020-10-30 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 1,418,100 |
| 2020-10-29 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 75,971,400 |
| 2020-10-28 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 93,068,000 |
| 2020-10-27 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 103,990,400 |
| 2020-10-26 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 1,140,900 |
| 2020-10-23 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 112,500 |
| 2020-10-22 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 21,500 |
| 2020-10-21 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 311,800 |
| 2020-10-20 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 1,304,200 |
| 2020-10-19 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 3,484,100 |
| 2020-10-16 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 2,362,100 |
| 2020-10-15 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 563,700 |
| 2020-10-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,687,900 |
| 2020-10-13 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 108,000 |
| 2020-10-12 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 1,886,240 |
| 2020-10-09 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 226,693,240 |
| 2020-10-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-10-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-10-06 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-10-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-10-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-10-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-09-30 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 129,400 |
| 2020-09-29 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,827,500 |
| 2020-09-28 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,144,500 |
| 2020-09-25 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 358,000 |
| 2020-09-24 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 5,482,400 |
| 2020-09-23 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 77,900 |
| 2020-09-22 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 85,900 |
| 2020-09-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 82,900 |
| 2020-09-18 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 167,700 |
| 2020-09-17 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 124,500 |
| 2020-09-16 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 165,000 |
| 2020-09-15 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,732,300 |
| 2020-09-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 37,500 |
| 2020-09-11 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,315,900 |
| 2020-09-10 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 401,800 |
| 2020-09-09 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 187,800 |
| 2020-09-08 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 218,200 |
| 2020-09-07 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 5,622,700 |
| 2020-09-04 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 19,239,000 |
| 2020-09-03 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 14,765,100 |
| 2020-09-02 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 30,672,300 |
| 2020-09-01 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 12,526,400 |
| 2020-08-31 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 10,812,000 |
| 2020-08-28 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 40,774,600 |
| 2020-08-27 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 4,220,600 |
| 2020-08-26 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 5,654,400 |
| 2020-08-25 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 11,342,700 |
| 2020-08-24 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 21,770,900 |
| 2020-08-21 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 15,909,800 |
| 2020-08-20 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,644,000 |
| 2020-08-19 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 21,118,100 |
| 2020-08-18 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 33,000,200 |
| 2020-08-17 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 42,064,100 |
| 2020-08-14 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 11,411,200 |
| 2020-08-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 2,478,300 |
| 2020-08-12 | $1.19 | $1.19 | $1.16 | $1.18 | $1.18 | 5,481,200 |
| 2020-08-11 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 8,401,100 |
| 2020-08-10 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 11,517,000 |
| 2020-08-07 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 7,118,700 |
| 2020-08-06 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 11,243,100 |
| 2020-08-05 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 15,486,400 |
| 2020-08-04 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 19,624,900 |
| 2020-08-03 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 54,683,600 |
| 2020-07-31 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 83,400 |
| 2020-07-30 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 349,200 |
| 2020-07-29 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 60,000 |
| 2020-07-28 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 134,500 |
| 2020-07-27 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 6,608,100 |
| 2020-07-24 | $1.17 | $1.19 | $1.14 | $1.14 | $1.14 | 5,339,400 |
| 2020-07-23 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 25,362,400 |
| 2020-07-22 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 24,955,000 |
| 2020-07-21 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 10,625,300 |
| 2020-07-20 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 12,440,200 |
| 2020-07-17 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 593,700 |
| 2020-07-16 | $1.20 | $1.21 | $1.14 | $1.14 | $1.14 | 18,658,400 |
| 2020-07-15 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 5,682,100 |
| 2020-07-14 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 2,634,300 |
| 2020-07-13 | $1.19 | $1.23 | $1.19 | $1.22 | $1.22 | 15,996,400 |
| 2020-07-10 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 6,204,200 |
| 2020-07-09 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 16,845,800 |
| 2020-07-08 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 45,198,900 |
| 2020-07-07 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 98,363,300 |
| 2020-07-06 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 18,034,600 |
| 2020-07-03 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 61,232,500 |
| 2020-07-02 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 23,698,800 |
| 2020-07-01 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 11,124,000 |
| 2020-06-30 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 15,379,900 |
| 2020-06-29 | $1.04 | $1.10 | $1.03 | $1.03 | $1.03 | 2,260,400 |
| 2020-06-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-06-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2020-06-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 61,170,800 |
| 2020-06-23 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 51,964,000 |
| 2020-06-22 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 12,814,900 |
| 2020-06-19 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 31,334,400 |
| 2020-06-18 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 35,264,800 |
| 2020-06-17 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 158,014,700 |
| 2020-06-16 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 104,001,860 |
| 2020-06-15 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,804,000 |
| 2020-06-12 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 5,888,800 |
| 2020-06-11 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 217,997,000 |
| 2020-06-10 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 8,737,700 |
| 2020-06-09 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,497,500 |
| 2020-06-08 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,715,700 |
| 2020-06-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 6,687,600 |
| 2020-06-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,285,300 |
| 2020-06-03 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,976,000 |
| 2020-06-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,597,200 |
| 2020-06-01 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 4,912,200 |
| 2020-05-29 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 4,338,200 |
| 2020-05-28 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 5,732,000 |
| 2020-05-27 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 4,875,500 |
| 2020-05-26 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 3,754,000 |
| 2020-05-25 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 2,760,000 |
| 2020-05-22 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 2,628,000 |
| 2020-05-21 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 2,241,600 |
| 2020-05-20 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,915,000 |
| 2020-05-19 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,755,100 |
| 2020-05-18 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 3,563,000 |
| 2020-05-15 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 27,055,400 |
| 2020-05-14 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 3,083,100 |
| 2020-05-13 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,004,500 |
| 2020-05-12 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 10,847,300 |
| 2020-05-11 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 2,539,200 |
| 2020-05-08 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,412,000 |
| 2020-05-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,229,300 |
| 2020-05-06 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 3,642,000 |
| 2020-05-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2020-05-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2020-05-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2020-04-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,859,900 |
| 2020-04-29 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 1,959,900 |
| 2020-04-28 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 2,094,000 |
| 2020-04-27 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 204,573,800 |
| 2020-04-24 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 2,232,500 |
| 2020-04-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 2,403,100 |
| 2020-04-22 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 728,500 |
| 2020-04-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 2,209,400 |
| 2020-04-20 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 608,200 |
| 2020-04-17 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 616,100 |
| 2020-04-16 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 2,468,000 |
| 2020-04-15 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 900,200 |
| 2020-04-14 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 771,400 |
| 2020-04-13 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 2,585,200 |
| 2020-04-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 19,863,800 |
| 2020-04-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 19,100 |
| 2020-04-08 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,125,300 |
| 2020-04-07 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 577,500 |
| 2020-04-06 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2020-04-03 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 2,090,300 |
| 2020-04-02 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 14,094,300 |
| 2020-04-01 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 13,072,700 |
| 2020-03-31 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 1,507,100 |
| 2020-03-30 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 2,778,100 |
| 2020-03-27 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 965,600 |
| 2020-03-26 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 2,255,100 |
| 2020-03-25 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 4,022,800 |
| 2020-03-24 | $0.89 | $0.97 | $0.89 | $0.89 | $0.89 | 1,641,000 |
| 2020-03-23 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 728,000 |
| 2020-03-20 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 4,341,400 |
| 2020-03-19 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 4,246,300 |
| 2020-03-18 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 15,040,700 |
| 2020-03-17 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 795,200 |
| 2020-03-16 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 175,900 |
| 2020-03-13 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 1,082,100 |
| 2020-03-12 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 2,888,900 |
| 2020-03-11 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 4,312,900 |
| 2020-03-10 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 2,875,500 |
| 2020-03-09 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 2,058,600 |
| 2020-03-06 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 731,000 |
| 2020-03-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 2,253,600 |
| 2020-03-04 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 8,991,100 |
| 2020-03-03 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 1,329,300 |
| 2020-03-02 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 1,197,500 |
| 2020-02-28 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 1,345,200 |
| 2020-02-27 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 1,961,300 |
| 2020-02-26 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 2,472,200 |
| 2020-02-25 | $1.02 | $1.03 | $0.96 | $1.03 | $1.03 | 309,000 |
| 2020-02-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,300,200 |
| 2020-02-21 | $1.03 | $1.08 | $1.02 | $1.03 | $1.03 | 1,981,900 |
| 2020-02-20 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 2,354,900 |
| 2020-02-19 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,759,400 |
| 2020-02-18 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 906,800 |
| 2020-02-17 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 1,846,700 |
| 2020-02-14 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 616,200 |
| 2020-02-13 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 483,000 |
| 2020-02-12 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 947,400 |
| 2020-02-11 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 154,500 |
| 2020-02-10 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 280,900 |
| 2020-02-07 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 2,831,900 |
| 2020-02-06 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 2,849,700 |
| 2020-02-05 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 728,400 |
| 2020-02-04 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 526,900 |
| 2020-02-03 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 385,800 |
| 2020-01-31 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-01-30 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-01-29 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-01-28 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-01-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-01-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-01-23 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 3,957,600 |
| 2020-01-22 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 1,204,700 |
| 2020-01-21 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 525,100 |
| 2020-01-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 734,000 |
| 2020-01-17 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 3,457,100 |
| 2020-01-16 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 526,600 |
| 2020-01-15 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 209,400 |
| 2020-01-14 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 2,404,600 |
| 2020-01-13 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 4,395,900 |
| 2020-01-10 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 151,920,500 |
| 2020-01-09 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 3,255,900 |
| 2020-01-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 150,972,300 |
| 2020-01-07 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,045,900 |
| 2020-01-06 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 4,501,900 |
| 2020-01-03 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 4,264,100 |
| 2020-01-02 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 41,284,000 |
| 2020-01-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-12-31 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 31,120,800 |
| 2019-12-30 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 45,592,700 |
| 2019-12-27 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 153,600 |
| 2019-12-26 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 3,896,400 |
| 2019-12-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,884,600 |
| 2019-12-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 38,688,900 |
| 2019-12-23 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 27,359,900 |
| 2019-12-20 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,765,700 |
| 2019-12-19 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 179,681,700 |
| 2019-12-18 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 378,142,700 |
| 2019-12-17 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 266,208,600 |
| 2019-12-16 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 17,110,700 |
| 2019-12-13 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 149,255,500 |
| 2019-12-12 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 107,201,200 |
| 2019-12-11 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 59,204,100 |
| 2019-12-10 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 1,452,700 |
| 2019-12-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 17,983,300 |
| 2019-12-06 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 2,277,600 |
| 2019-12-05 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 1,843,900 |
| 2019-12-04 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 604,500 |
| 2019-12-03 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 984,400 |
| 2019-12-02 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 1,362,000 |
| 2019-11-29 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 269,800 |
| 2019-11-28 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 69,900 |
| 2019-11-27 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 460,600 |
| 2019-11-26 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 3,422,400 |
| 2019-11-25 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 209,800 |
| 2019-11-22 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 6,188,800 |
| 2019-11-21 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 9,829,100 |
| 2019-11-20 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 32,196,100 |
| 2019-11-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 69,708,600 |
| 2019-11-18 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 14,530,500 |
| 2019-11-15 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 43,601,900 |
| 2019-11-14 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 1,013,300 |
| 2019-11-13 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 411,800 |
| 2019-11-12 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 342,300 |
| 2019-11-11 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 716,300 |
| 2019-11-08 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 10,825,900 |
| 2019-11-07 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 19,612,600 |
| 2019-11-06 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 605,300 |
| 2019-11-05 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 22,910,800 |
| 2019-11-04 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 34,557,000 |
| 2019-11-01 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 127,117,300 |
| 2019-10-31 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 21,427,900 |
| 2019-10-30 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 17,126,500 |
| 2019-10-29 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 12,810,400 |
| 2019-10-28 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 207,510,100 |
| 2019-10-25 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 379,486,500 |
China Universal Asset Management Company. Ltd (512650) News Headlines
Recent China Universal Asset Management Company. Ltd (512650) News
Similar Companies to China Universal Asset Management Company. Ltd (512650) 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 | -- | -- | -- |