Penghua Fund Management Company Ltd (512690) Exchange: SHG
Data as of Aug. 28, 2025
$0.54 ($0.00) 0.00%
Penghua Fund Management Company Ltd - Daily Information
Click for more stock information on Penghua Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $0.54 |
| Previous Close | $0.54 |
| High | $0.54 |
| Low | $0.54 |
| Adjusted Open | $0.54 |
| Previous Adjusted Close | $0.54 |
| Adjusted High | $0.54 |
| Adjusted Low | $0.54 |
About Penghua Fund Management Company Ltd (512690)
Penghua Fund Management Co Ltd
Invest in Penghua Fund Management Company Ltd (512690)
Historical Stock Data for Penghua Fund Management Company Ltd (512690)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 300,182,900 |
| 2024-08-22 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 451,593,500 |
| 2024-08-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 248,643,000 |
| 2024-08-20 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 370,778,800 |
| 2024-08-19 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 510,729,500 |
| 2024-08-16 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 349,748,200 |
| 2024-08-15 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 397,881,960 |
| 2024-08-14 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 317,696,700 |
| 2024-08-13 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 351,426,000 |
| 2024-08-12 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 285,896,800 |
| 2024-08-09 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 562,043,700 |
| 2024-08-08 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 865,909,100 |
| 2024-08-07 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 576,274,200 |
| 2024-08-06 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 601,873,300 |
| 2024-08-05 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 1,045,994,600 |
| 2024-08-02 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 568,356,740 |
| 2024-08-01 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 890,252,000 |
| 2024-07-31 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 987,464,000 |
| 2024-07-30 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 732,651,700 |
| 2024-07-29 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 491,544,500 |
| 2024-07-26 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 550,841,200 |
| 2024-07-25 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 478,862,000 |
| 2024-07-24 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 633,808,100 |
| 2024-07-23 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 727,056,970 |
| 2024-07-22 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 907,488,700 |
| 2024-07-19 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 937,035,840 |
| 2024-07-18 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 606,455,150 |
| 2024-07-17 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 668,290,800 |
| 2024-07-16 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 380,940,100 |
| 2024-07-15 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 426,521,100 |
| 2024-07-12 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 578,487,600 |
| 2024-07-11 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 857,488,500 |
| 2024-07-10 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 526,963,500 |
| 2024-07-09 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 636,244,100 |
| 2024-07-08 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 562,733,900 |
| 2024-07-05 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 575,609,800 |
| 2024-07-04 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 430,736,800 |
| 2024-07-03 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 408,620,600 |
| 2024-07-02 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 754,224,950 |
| 2024-07-01 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 584,789,950 |
| 2024-06-28 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 699,566,450 |
| 2024-06-27 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 491,486,000 |
| 2024-06-26 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 459,164,700 |
| 2024-06-25 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 628,047,500 |
| 2024-06-24 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 752,109,400 |
| 2024-06-21 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 687,912,400 |
| 2024-06-20 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 579,565,060 |
| 2024-06-19 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 546,333,100 |
| 2024-06-18 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 825,185,940 |
| 2024-06-17 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 676,702,800 |
| 2024-06-14 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 814,396,800 |
| 2024-06-13 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 540,981,290 |
| 2024-06-12 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 496,354,660 |
| 2024-06-11 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 669,976,400 |
| 2024-06-07 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 453,624,300 |
| 2024-06-06 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 638,371,000 |
| 2024-06-05 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 465,453,800 |
| 2024-06-04 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 490,005,000 |
| 2024-06-03 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 425,759,900 |
| 2024-05-31 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 344,117,200 |
| 2024-05-30 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 504,641,300 |
| 2024-05-29 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 362,901,800 |
| 2024-05-28 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 356,938,000 |
| 2024-05-27 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 443,674,200 |
| 2024-05-24 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 325,321,600 |
| 2024-05-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 333,913,500 |
| 2024-05-22 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 409,702,000 |
| 2024-05-21 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 442,305,600 |
| 2024-05-20 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 556,581,200 |
| 2024-05-17 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 712,153,150 |
| 2024-05-16 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 506,365,650 |
| 2024-05-15 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 252,217,900 |
| 2024-05-14 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 319,234,700 |
| 2024-05-13 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 509,625,010 |
| 2024-05-10 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 359,197,200 |
| 2024-05-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 408,612,800 |
| 2024-05-08 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 373,304,900 |
| 2024-05-07 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 438,926,800 |
| 2024-05-06 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 873,115,290 |
| 2024-04-30 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 396,699,000 |
| 2024-04-29 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 713,861,300 |
| 2024-04-26 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 447,049,800 |
| 2024-04-25 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 246,233,100 |
| 2024-04-24 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 400,498,200 |
| 2024-04-23 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 523,430,700 |
| 2024-04-22 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 456,118,500 |
| 2024-04-19 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 419,313,040 |
| 2024-04-18 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 414,138,700 |
| 2024-04-17 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 353,972,900 |
| 2024-04-16 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 374,093,900 |
| 2024-04-15 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 565,524,850 |
| 2024-04-12 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 391,718,350 |
| 2024-04-11 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 371,355,060 |
| 2024-04-10 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 542,450,000 |
| 2024-04-09 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 334,122,200 |
| 2024-04-08 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 615,023,910 |
| 2024-04-03 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 394,427,190 |
| 2024-04-02 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 442,883,830 |
| 2024-04-01 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 696,742,700 |
| 2024-03-29 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 339,131,500 |
| 2024-03-28 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 388,378,800 |
| 2024-03-27 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 399,623,540 |
| 2024-03-26 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 542,203,090 |
| 2024-03-25 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 374,658,980 |
| 2024-03-22 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 514,194,040 |
| 2024-03-21 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 401,381,540 |
| 2024-03-20 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 341,971,180 |
| 2024-03-19 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 699,289,570 |
| 2024-03-18 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 451,837,340 |
| 2024-03-15 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 446,233,720 |
| 2024-03-14 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 551,288,700 |
| 2024-03-13 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 588,818,470 |
| 2024-03-12 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 1,307,439,280 |
| 2024-03-11 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 684,125,260 |
| 2024-03-08 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 544,783,340 |
| 2024-03-07 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 448,700,350 |
| 2024-03-06 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 449,057,940 |
| 2024-03-05 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 678,387,890 |
| 2024-03-04 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 550,035,250 |
| 2024-03-01 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 465,700,200 |
| 2024-02-29 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 721,858,710 |
| 2024-02-28 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 698,338,440 |
| 2024-02-27 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 509,561,320 |
| 2024-02-26 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 414,230,270 |
| 2024-02-23 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 586,571,440 |
| 2024-02-22 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 593,569,240 |
| 2024-02-21 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 1,123,653,020 |
| 2024-02-20 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 358,846,340 |
| 2024-02-19 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 534,524,860 |
| 2024-02-08 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 600,875,940 |
| 2024-02-07 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 651,564,980 |
| 2024-02-06 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 828,200,900 |
| 2024-02-05 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 696,798,700 |
| 2024-02-02 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 670,865,190 |
| 2024-02-01 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 405,766,100 |
| 2024-01-31 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 443,646,110 |
| 2024-01-30 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 551,489,440 |
| 2024-01-29 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 765,005,910 |
| 2024-01-26 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 495,784,140 |
| 2024-01-25 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 821,045,330 |
| 2024-01-24 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 615,164,020 |
| 2024-01-23 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 508,229,000 |
| 2024-01-22 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 582,217,680 |
| 2024-01-19 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 548,190,770 |
| 2024-01-18 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 720,285,130 |
| 2024-01-17 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 624,112,650 |
| 2024-01-16 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 455,817,210 |
| 2024-01-15 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 439,861,400 |
| 2024-01-12 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 455,590,580 |
| 2024-01-11 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 536,069,300 |
| 2024-01-10 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 605,836,400 |
| 2024-01-09 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 496,067,080 |
| 2024-01-08 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 541,233,970 |
| 2024-01-05 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 574,821,800 |
| 2024-01-04 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 903,361,430 |
| 2024-01-03 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 626,206,500 |
| 2024-01-02 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 710,615,700 |
| 2024-01-01 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2023-12-29 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 685,472,770 |
| 2023-12-28 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 1,202,940,820 |
| 2023-12-27 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 573,292,600 |
| 2023-12-26 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 356,264,100 |
| 2023-12-25 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 508,260,500 |
| 2023-12-22 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 586,425,520 |
| 2023-12-21 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 727,232,330 |
| 2023-12-20 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 560,672,400 |
| 2023-12-19 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 419,952,080 |
| 2023-12-18 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 397,797,610 |
| 2023-12-15 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 765,457,590 |
| 2023-12-14 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 744,422,550 |
| 2023-12-13 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 1,171,100,330 |
| 2023-12-12 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 524,111,940 |
| 2023-12-11 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 890,357,510 |
| 2023-12-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 561,003,400 |
| 2023-12-07 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 448,924,200 |
| 2023-12-06 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 511,813,200 |
| 2023-12-05 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 582,349,040 |
| 2023-12-04 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 567,719,150 |
| 2023-12-01 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 624,359,400 |
| 2023-11-30 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 537,193,630 |
| 2023-11-29 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 460,202,930 |
| 2023-11-28 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 498,880,840 |
| 2023-11-27 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 603,026,230 |
| 2023-11-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 380,550,720 |
| 2023-11-23 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 478,154,710 |
| 2023-11-22 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 513,263,200 |
| 2023-11-21 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 903,787,430 |
| 2023-11-20 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 730,088,700 |
| 2023-11-17 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 482,891,520 |
| 2023-11-16 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 465,753,820 |
| 2023-11-15 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 711,109,540 |
| 2023-11-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 463,901,700 |
| 2023-11-13 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 475,194,740 |
| 2023-11-10 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 532,251,700 |
| 2023-11-09 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 408,101,450 |
| 2023-11-08 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 534,068,700 |
| 2023-11-07 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 530,342,200 |
| 2023-11-06 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 765,395,850 |
| 2023-11-03 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 554,161,550 |
| 2023-11-02 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 525,072,410 |
| 2023-11-01 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 1,628,933,300 |
| 2023-10-31 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 654,362,900 |
| 2023-10-30 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 788,737,000 |
| 2023-10-27 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 654,849,250 |
| 2023-10-26 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 566,498,360 |
| 2023-10-25 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 1,099,617,320 |
| 2023-10-24 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 668,456,430 |
| 2023-10-23 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 690,736,340 |
| 2023-10-20 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 800,629,730 |
| 2023-10-19 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 1,009,558,000 |
| 2023-10-18 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 524,755,840 |
| 2023-10-17 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 519,861,430 |
| 2023-10-16 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 679,603,370 |
| 2023-10-13 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 661,725,930 |
| 2023-10-12 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 643,589,540 |
| 2023-10-11 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 510,163,010 |
| 2023-10-10 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 617,921,910 |
| 2023-10-09 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 1,328,614,140 |
| 2023-09-28 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 501,027,350 |
| 2023-09-27 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 565,301,150 |
| 2023-09-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 404,859,160 |
| 2023-09-25 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 472,696,360 |
| 2023-09-22 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 635,479,090 |
| 2023-09-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,033,532,210 |
| 2023-09-20 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 280,687,900 |
| 2023-09-19 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 490,318,410 |
| 2023-09-18 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 626,058,660 |
| 2023-09-15 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 888,633,420 |
| 2023-09-14 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 700,081,270 |
| 2023-09-13 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 805,242,940 |
| 2023-09-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 443,552,510 |
| 2023-09-11 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 718,311,870 |
| 2023-09-08 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 584,655,520 |
| 2023-09-07 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 803,723,450 |
| 2023-09-06 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 568,737,110 |
| 2023-09-05 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 842,583,080 |
| 2023-09-04 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 1,321,107,920 |
| 2023-09-01 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 984,731,970 |
| 2023-08-31 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 612,003,030 |
| 2023-08-30 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 788,414,450 |
| 2023-08-29 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 1,061,026,280 |
| 2023-08-28 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,615,152,490 |
| 2023-08-25 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 796,649,120 |
| 2023-08-24 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 1,070,257,040 |
| 2023-08-23 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 1,029,064,910 |
| 2023-08-22 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 1,196,850,570 |
| 2023-08-21 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 720,010,550 |
| 2023-08-18 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 692,325,000 |
| 2023-08-17 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 1,041,582,060 |
| 2023-08-16 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 596,734,180 |
| 2023-08-15 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 684,611,800 |
| 2023-08-14 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 860,213,320 |
| 2023-08-11 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 740,650,350 |
| 2023-08-10 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 775,703,040 |
| 2023-08-09 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 770,428,850 |
| 2023-08-08 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 704,173,130 |
| 2023-08-07 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 807,668,500 |
| 2023-08-04 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 907,770,990 |
| 2023-08-03 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 998,410,570 |
| 2023-08-02 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 697,492,240 |
| 2023-08-01 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 1,010,164,440 |
| 2023-07-31 | $0.86 | $0.89 | $0.85 | $0.85 | $0.85 | 1,598,540,650 |
| 2023-07-28 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 1,162,607,090 |
| 2023-07-27 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 1,545,781,780 |
| 2023-07-26 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 941,493,950 |
| 2023-07-25 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 1,736,037,460 |
| 2023-07-24 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 874,555,910 |
| 2023-07-21 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 1,182,214,070 |
| 2023-07-20 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 841,766,120 |
| 2023-07-19 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 826,590,980 |
| 2023-07-18 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 500,109,100 |
| 2023-07-17 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 730,310,230 |
| 2023-07-14 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 721,996,130 |
| 2023-07-13 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 1,340,311,940 |
| 2023-07-12 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 599,284,640 |
| 2023-07-11 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 558,874,200 |
| 2023-07-10 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 624,858,160 |
| 2023-07-07 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 490,725,800 |
| 2023-07-06 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 751,210,760 |
| 2023-07-05 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 842,351,240 |
| 2023-07-04 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 690,960,840 |
| 2023-07-03 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 1,062,299,170 |
| 2023-06-30 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 583,909,550 |
| 2023-06-29 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 867,715,740 |
| 2023-06-28 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 692,674,060 |
| 2023-06-27 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 791,836,820 |
| 2023-06-26 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 841,354,270 |
| 2023-06-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 640,121,020 |
| 2023-06-20 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 587,729,320 |
| 2023-06-19 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 806,990,970 |
| 2023-06-16 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 713,116,950 |
| 2023-06-15 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 759,488,610 |
| 2023-06-14 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 981,146,870 |
| 2023-06-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 828,323,670 |
| 2023-06-12 | $0.75 | $0.79 | $0.75 | $0.78 | $0.78 | 934,499,840 |
| 2023-06-09 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 541,926,800 |
| 2023-06-08 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 542,703,370 |
| 2023-06-07 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 580,728,340 |
| 2023-06-06 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 644,709,510 |
| 2023-06-05 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 665,502,500 |
| 2023-06-02 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 804,075,130 |
| 2023-06-01 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 725,126,320 |
| 2023-05-31 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 857,428,520 |
| 2023-05-30 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 632,607,950 |
| 2023-05-29 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 514,198,860 |
| 2023-05-26 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 539,186,230 |
| 2023-05-25 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 600,953,770 |
| 2023-05-24 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 582,118,780 |
| 2023-05-23 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 680,849,160 |
| 2023-05-22 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 1,179,436,070 |
| 2023-05-19 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 902,531,460 |
| 2023-05-18 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 517,766,080 |
| 2023-05-17 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 536,942,360 |
| 2023-05-16 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 506,074,800 |
| 2023-05-15 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 510,218,950 |
| 2023-05-12 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 525,986,290 |
| 2023-05-11 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 363,772,100 |
| 2023-05-10 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 468,946,560 |
| 2023-05-09 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 685,777,480 |
| 2023-05-08 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 711,071,620 |
| 2023-05-05 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 503,855,310 |
| 2023-05-04 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 648,655,840 |
| 2023-05-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-05-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-04-28 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 758,999,160 |
| 2023-04-27 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 648,607,870 |
| 2023-04-26 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 609,091,970 |
| 2023-04-25 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 835,098,940 |
| 2023-04-24 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 710,776,270 |
| 2023-04-21 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 652,048,390 |
| 2023-04-20 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 681,496,740 |
| 2023-04-19 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 528,311,560 |
| 2023-04-18 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 593,668,890 |
| 2023-04-17 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 1,026,567,630 |
| 2023-04-14 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 747,290,120 |
| 2023-04-13 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 887,988,090 |
| 2023-04-12 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 1,157,817,100 |
| 2023-04-11 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 1,114,055,640 |
| 2023-04-10 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 1,158,563,390 |
| 2023-04-07 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 770,786,100 |
| 2023-04-06 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 969,626,150 |
| 2023-04-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2023-04-04 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 785,947,340 |
| 2023-04-03 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 727,099,300 |
| 2023-03-31 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 662,571,000 |
| 2023-03-30 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 1,069,975,980 |
| 2023-03-29 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 995,693,380 |
| 2023-03-28 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 658,631,290 |
| 2023-03-27 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 614,609,190 |
| 2023-03-24 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 490,459,610 |
| 2023-03-23 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 767,150,490 |
| 2023-03-22 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 577,457,400 |
| 2023-03-21 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 580,142,300 |
| 2023-03-20 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 497,846,100 |
| 2023-03-17 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 636,294,010 |
| 2023-03-16 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 462,528,880 |
| 2023-03-15 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 481,183,240 |
| 2023-03-14 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 616,284,600 |
| 2023-03-13 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 532,943,700 |
| 2023-03-10 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 626,640,660 |
| 2023-03-09 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 626,573,860 |
| 2023-03-08 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 451,691,860 |
| 2023-03-07 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 431,998,630 |
| 2023-03-06 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 494,239,240 |
| 2023-03-03 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 631,328,090 |
| 2023-03-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 463,072,500 |
| 2023-03-01 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 550,042,810 |
| 2023-02-28 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 418,582,300 |
| 2023-02-27 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 492,494,180 |
| 2023-02-24 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 608,225,100 |
| 2023-02-23 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 616,911,130 |
| 2023-02-22 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 473,790,300 |
| 2023-02-21 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 585,875,200 |
| 2023-02-20 | $0.94 | $0.96 | $0.93 | $0.96 | $0.96 | 738,670,460 |
| 2023-02-17 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 859,740,730 |
| 2023-02-16 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 822,710,000 |
| 2023-02-15 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 792,298,810 |
| 2023-02-14 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 425,661,900 |
| 2023-02-13 | $0.91 | $0.96 | $0.91 | $0.95 | $0.95 | 951,821,090 |
| 2023-02-10 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 626,641,090 |
| 2023-02-09 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 1,047,093,020 |
| 2023-02-08 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 571,054,200 |
| 2023-02-07 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 442,548,100 |
| 2023-02-06 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 1,101,376,570 |
| 2023-02-03 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 809,389,810 |
| 2023-02-02 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 615,114,350 |
| 2023-02-01 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 901,986,600 |
| 2023-01-31 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 695,786,600 |
| 2023-01-30 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 826,533,740 |
| 2023-01-20 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 547,607,310 |
| 2023-01-19 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 634,957,170 |
| 2023-01-18 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 695,040,330 |
| 2023-01-17 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 757,156,320 |
| 2023-01-16 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 867,924,680 |
| 2023-01-13 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 789,874,550 |
| 2023-01-12 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 462,160,080 |
| 2023-01-11 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 774,818,670 |
| 2023-01-10 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 990,263,140 |
| 2023-01-09 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 877,484,600 |
| 2023-01-06 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 1,222,836,260 |
| 2023-01-05 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 1,387,465,990 |
| 2023-01-04 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 501,693,200 |
| 2023-01-03 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 653,430,600 |
| 2023-01-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-12-30 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 474,091,500 |
| 2022-12-29 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 626,150,770 |
| 2022-12-28 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 435,447,970 |
| 2022-12-27 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 667,771,500 |
| 2022-12-26 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 603,271,000 |
| 2022-12-23 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 635,003,970 |
| 2022-12-22 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 759,220,700 |
| 2022-12-21 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 495,571,750 |
| 2022-12-20 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 822,789,350 |
| 2022-12-19 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 737,472,620 |
| 2022-12-16 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 505,213,660 |
| 2022-12-15 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 736,572,260 |
| 2022-12-14 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 873,200,560 |
| 2022-12-13 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 683,625,820 |
| 2022-12-12 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 641,467,770 |
| 2022-12-09 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 963,745,250 |
| 2022-12-08 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 586,785,090 |
| 2022-12-07 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 811,983,440 |
| 2022-12-06 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 1,063,721,500 |
| 2022-12-05 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 646,628,140 |
| 2022-12-01 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 1,432,083,210 |
| 2022-11-30 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 522,060,450 |
| 2022-11-29 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 1,198,336,960 |
| 2022-11-28 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 775,099,570 |
| 2022-11-25 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 615,787,540 |
| 2022-11-24 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 576,326,020 |
| 2022-11-23 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 495,103,120 |
| 2022-11-22 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 582,063,730 |
| 2022-11-21 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 608,514,300 |
| 2022-11-18 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 574,673,100 |
| 2022-11-17 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 608,440,320 |
| 2022-11-16 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 605,771,210 |
| 2022-11-15 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 1,006,917,520 |
| 2022-11-14 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 852,098,560 |
| 2022-11-11 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 1,004,118,280 |
| 2022-11-10 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 699,511,290 |
| 2022-11-09 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 664,935,300 |
| 2022-11-08 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 576,079,180 |
| 2022-11-07 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 834,851,420 |
| 2022-11-04 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 1,319,208,610 |
| 2022-11-03 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 586,298,580 |
| 2022-11-02 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 1,429,319,400 |
| 2022-11-01 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 1,666,937,860 |
| 2022-10-31 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 859,472,290 |
| 2022-10-28 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 974,058,250 |
| 2022-10-27 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 1,338,249,200 |
| 2022-10-26 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 855,834,920 |
| 2022-10-25 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 866,556,710 |
| 2022-10-24 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 1,668,343,210 |
| 2022-10-21 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 583,757,330 |
| 2022-10-20 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 819,565,010 |
| 2022-10-19 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 1,042,540,860 |
| 2022-10-18 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 708,805,840 |
| 2022-10-17 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 609,405,340 |
| 2022-10-14 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 732,401,840 |
| 2022-10-13 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 539,779,960 |
| 2022-10-12 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 740,312,450 |
| 2022-10-11 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 515,691,620 |
| 2022-10-10 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 759,208,910 |
| 2022-09-30 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 515,211,940 |
| 2022-09-29 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 591,998,080 |
| 2022-09-28 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 596,740,070 |
| 2022-09-27 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 770,627,600 |
| 2022-09-26 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 751,193,830 |
| 2022-09-23 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 515,814,900 |
| 2022-09-22 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 447,422,900 |
| 2022-09-21 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 443,330,300 |
| 2022-09-20 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 581,108,410 |
| 2022-09-19 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 505,084,560 |
| 2022-09-16 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 554,436,450 |
| 2022-09-15 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 621,588,500 |
| 2022-09-14 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 451,995,170 |
| 2022-09-13 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 784,806,630 |
| 2022-09-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-09-09 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 660,382,040 |
| 2022-09-08 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 611,732,970 |
| 2022-09-07 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 737,419,940 |
| 2022-09-06 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 634,240,010 |
| 2022-09-05 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 1,076,103,060 |
| 2022-09-02 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 982,291,370 |
| 2022-09-01 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 806,358,260 |
| 2022-08-31 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 1,000,078,080 |
| 2022-08-30 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 640,745,900 |
| 2022-08-29 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 691,912,100 |
| 2022-08-26 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 1,122,497,470 |
| 2022-08-25 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 919,552,260 |
| 2022-08-24 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 707,232,790 |
| 2022-08-23 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 795,232,600 |
| 2022-08-22 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 517,659,400 |
| 2022-08-19 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 533,040,160 |
| 2022-08-18 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 966,847,810 |
| 2022-08-17 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 590,633,500 |
| 2022-08-16 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 523,421,000 |
| 2022-08-15 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 635,298,200 |
| 2022-08-12 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 785,606,300 |
| 2022-08-11 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 698,952,090 |
| 2022-08-10 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 727,995,890 |
| 2022-08-09 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 375,350,320 |
| 2022-08-08 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 467,124,660 |
| 2022-08-05 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 587,786,190 |
| 2022-08-04 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 596,311,160 |
| 2022-08-03 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 517,565,100 |
| 2022-08-02 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 627,895,300 |
| 2022-08-01 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 811,195,680 |
| 2022-07-29 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 1,068,250,160 |
| 2022-07-28 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 586,434,520 |
| 2022-07-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 596,297,500 |
| 2022-07-26 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 666,671,200 |
| 2022-07-25 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 623,644,300 |
| 2022-07-22 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 540,764,310 |
| 2022-07-21 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 533,276,710 |
| 2022-07-20 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 767,947,850 |
| 2022-07-19 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 611,863,200 |
| 2022-07-18 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 830,693,650 |
| 2022-07-15 | $0.86 | $0.89 | $0.86 | $0.87 | $0.87 | 996,519,920 |
| 2022-07-14 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 712,097,400 |
| 2022-07-13 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 640,645,400 |
| 2022-07-12 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 740,422,160 |
| 2022-07-11 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 742,441,290 |
| 2022-07-08 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 692,259,130 |
| 2022-07-07 | $0.89 | $0.89 | $0.87 | $0.89 | $0.89 | 763,849,200 |
| 2022-07-06 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 1,025,737,900 |
| 2022-07-05 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 797,940,930 |
| 2022-07-04 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 679,133,720 |
| 2022-07-01 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 839,274,540 |
| 2022-06-30 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 1,016,811,540 |
| 2022-06-29 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 777,046,700 |
| 2022-06-28 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 529,334,090 |
| 2022-06-27 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 777,029,310 |
| 2022-06-24 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 783,596,420 |
| 2022-06-23 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 606,095,340 |
| 2022-06-22 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 531,756,570 |
| 2022-06-21 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 733,397,590 |
| 2022-06-20 | $0.86 | $0.89 | $0.85 | $0.88 | $0.88 | 763,608,580 |
| 2022-06-17 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 837,824,840 |
| 2022-06-16 | $0.84 | $0.86 | $0.83 | $0.84 | $0.84 | 647,100,230 |
| 2022-06-15 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 951,895,180 |
| 2022-06-14 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 579,604,210 |
| 2022-06-13 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 657,294,750 |
| 2022-06-10 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 586,744,820 |
| 2022-06-09 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 566,349,530 |
| 2022-06-08 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 963,920,390 |
| 2022-06-07 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 1,141,668,810 |
| 2022-06-06 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 867,765,890 |
| 2022-06-02 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 591,225,140 |
| 2022-06-01 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 538,131,260 |
| 2022-05-31 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 970,040,240 |
| 2022-05-30 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 1,042,773,710 |
| 2022-05-27 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 743,950,920 |
| 2022-05-26 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 759,760,050 |
| 2022-05-25 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 827,006,600 |
| 2022-05-24 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 601,471,600 |
| 2022-05-23 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 610,992,610 |
| 2022-05-20 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 977,869,550 |
| 2022-05-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 442,269,170 |
| 2022-05-18 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 447,569,150 |
| 2022-05-17 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 341,105,720 |
| 2022-05-16 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 404,836,200 |
| 2022-05-13 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 371,149,330 |
| 2022-05-12 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 501,128,530 |
| 2022-05-11 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 642,527,370 |
| 2022-05-10 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 769,775,190 |
| 2022-05-09 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 668,290,360 |
| 2022-05-06 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 578,029,850 |
| 2022-05-05 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 579,512,820 |
| 2022-05-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-05-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2022-04-29 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 705,874,200 |
| 2022-04-28 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 1,011,564,380 |
| 2022-04-27 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 790,953,700 |
| 2022-04-26 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 583,036,050 |
| 2022-04-25 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 639,136,100 |
| 2022-04-22 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 465,079,900 |
| 2022-04-21 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 448,898,080 |
| 2022-04-20 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 719,976,400 |
| 2022-04-19 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 461,912,200 |
| 2022-04-18 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 406,846,200 |
| 2022-04-15 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 530,412,500 |
| 2022-04-14 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 809,913,170 |
| 2022-04-13 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 432,687,960 |
| 2022-04-12 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 668,527,030 |
| 2022-04-11 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 452,219,860 |
| 2022-04-08 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 313,740,140 |
| 2022-04-07 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 447,116,280 |
| 2022-04-06 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 369,354,400 |
| 2022-04-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-04-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2022-04-01 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 678,422,280 |
| 2022-03-31 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 298,539,180 |
| 2022-03-30 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 563,496,020 |
| 2022-03-29 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 496,767,630 |
| 2022-03-28 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 578,222,770 |
| 2022-03-25 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 450,798,260 |
| 2022-03-24 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 422,893,200 |
| 2022-03-23 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 436,760,460 |
| 2022-03-22 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 270,365,000 |
| 2022-03-21 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 238,777,900 |
| 2022-03-18 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 302,715,420 |
| 2022-03-17 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 711,004,940 |
| 2022-03-16 | $0.75 | $0.76 | $0.72 | $0.76 | $0.76 | 643,262,100 |
| 2022-03-15 | $0.76 | $0.77 | $0.74 | $0.74 | $0.74 | 569,558,110 |
| 2022-03-14 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 759,854,590 |
| 2022-03-11 | $0.81 | $0.83 | $0.80 | $0.82 | $0.82 | 448,538,510 |
| 2022-03-10 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 670,595,100 |
| 2022-03-09 | $0.80 | $0.81 | $0.76 | $0.79 | $0.79 | 539,314,400 |
| 2022-03-08 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 567,310,320 |
| 2022-03-07 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 555,956,900 |
| 2022-03-04 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 487,222,540 |
| 2022-03-03 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 782,231,350 |
| 2022-03-02 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 508,852,950 |
| 2022-03-01 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 615,381,940 |
| 2022-02-28 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 318,706,150 |
| 2022-02-25 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 336,303,040 |
| 2022-02-24 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 535,883,020 |
| 2022-02-23 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 259,160,730 |
| 2022-02-22 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 294,778,830 |
| 2022-02-21 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 213,489,200 |
| 2022-02-18 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 314,656,910 |
| 2022-02-17 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 279,219,520 |
| 2022-02-16 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 323,807,230 |
| 2022-02-15 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 355,272,030 |
| 2022-02-14 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 400,639,840 |
| 2022-02-11 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 490,055,570 |
| 2022-02-10 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 418,926,800 |
| 2022-02-09 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 826,885,700 |
| 2022-02-08 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 507,929,660 |
| 2022-02-07 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 496,716,800 |
| 2022-02-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-02-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-02-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-02-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-01-28 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 416,984,570 |
| 2022-01-27 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 499,937,700 |
| 2022-01-26 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 423,882,060 |
| 2022-01-25 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 379,407,090 |
| 2022-01-24 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 427,497,400 |
| 2022-01-21 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 799,428,570 |
| 2022-01-20 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 845,402,440 |
| 2022-01-19 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 686,220,460 |
| 2022-01-18 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 959,307,350 |
| 2022-01-17 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 552,230,820 |
| 2022-01-14 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 495,605,440 |
| 2022-01-13 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 822,155,250 |
| 2022-01-12 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 479,622,620 |
| 2022-01-11 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 390,342,100 |
| 2022-01-10 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 478,577,520 |
| 2022-01-07 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 536,788,160 |
| 2022-01-06 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 730,334,570 |
| 2022-01-05 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 579,556,710 |
| 2022-01-04 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 663,357,520 |
| 2022-01-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-12-31 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 673,541,200 |
| 2021-12-30 | $1.32 | $1.33 | $1.31 | $1.32 | $0.97 | 555,710,020 |
| 2021-12-29 | $1.38 | $1.38 | $1.33 | $1.33 | $0.98 | 633,340,920 |
| 2021-12-28 | $1.36 | $1.38 | $1.36 | $1.38 | $1.01 | 376,487,680 |
| 2021-12-27 | $1.37 | $1.38 | $1.35 | $1.36 | $1.00 | 408,203,040 |
| 2021-12-24 | $1.37 | $1.40 | $1.37 | $1.37 | $1.01 | 724,759,590 |
| 2021-12-23 | $1.34 | $1.38 | $1.33 | $1.38 | $1.01 | 515,275,050 |
| 2021-12-22 | $1.34 | $1.36 | $1.33 | $1.35 | $0.99 | 396,033,230 |
| 2021-12-21 | $1.34 | $1.35 | $1.32 | $1.34 | $0.98 | 419,041,970 |
| 2021-12-20 | $1.34 | $1.36 | $1.33 | $1.34 | $0.98 | 489,829,070 |
| 2021-12-17 | $1.37 | $1.37 | $1.34 | $1.34 | $0.98 | 529,608,160 |
| 2021-12-16 | $1.39 | $1.39 | $1.35 | $1.37 | $1.01 | 633,627,380 |
| 2021-12-15 | $1.41 | $1.41 | $1.38 | $1.39 | $1.02 | 376,249,030 |
| 2021-12-14 | $1.39 | $1.42 | $1.39 | $1.41 | $1.04 | 319,768,510 |
| 2021-12-13 | $1.41 | $1.43 | $1.40 | $1.40 | $1.03 | 419,728,760 |
| 2021-12-10 | $1.39 | $1.40 | $1.37 | $1.39 | $1.02 | 427,778,360 |
| 2021-12-09 | $1.38 | $1.42 | $1.37 | $1.40 | $1.02 | 552,935,760 |
| 2021-12-08 | $1.32 | $1.37 | $1.31 | $1.37 | $1.00 | 629,537,300 |
| 2021-12-07 | $1.33 | $1.35 | $1.32 | $1.32 | $0.97 | 486,657,250 |
| 2021-12-06 | $1.33 | $1.34 | $1.31 | $1.32 | $0.97 | 467,411,270 |
| 2021-12-03 | $1.32 | $1.32 | $1.32 | $1.32 | $0.97 | 694,250,000 |
| 2021-12-02 | $1.29 | $1.29 | $1.29 | $1.29 | $0.95 | 290,984,380 |
| 2021-12-01 | $1.29 | $1.29 | $1.27 | $1.28 | $0.94 | 395,870,200 |
| 2021-11-30 | $1.30 | $1.30 | $1.27 | $1.27 | $0.93 | 392,948,100 |
| 2021-11-29 | $1.28 | $1.30 | $1.28 | $1.30 | $0.95 | 316,821,640 |
| 2021-11-26 | $1.29 | $1.30 | $1.28 | $1.29 | $0.95 | 291,000,220 |
| 2021-11-25 | $1.31 | $1.32 | $1.29 | $1.29 | $0.95 | 373,921,350 |
| 2021-11-24 | $1.27 | $1.31 | $1.27 | $1.30 | $0.95 | 705,748,330 |
| 2021-11-23 | $1.26 | $1.28 | $1.26 | $1.27 | $0.93 | 298,011,420 |
| 2021-11-22 | $1.26 | $1.30 | $1.26 | $1.26 | $0.93 | 485,313,600 |
| 2021-11-19 | $1.24 | $1.27 | $1.24 | $1.26 | $0.92 | 501,351,480 |
| 2021-11-18 | $1.24 | $1.25 | $1.23 | $1.24 | $0.91 | 304,463,000 |
| 2021-11-17 | $1.24 | $1.25 | $1.23 | $1.24 | $0.91 | 472,575,770 |
| 2021-11-16 | $1.21 | $1.25 | $1.21 | $1.24 | $0.91 | 828,753,380 |
| 2021-11-15 | $1.20 | $1.22 | $1.20 | $1.21 | $0.89 | 451,569,190 |
| 2021-11-12 | $1.22 | $1.23 | $1.20 | $1.20 | $0.88 | 526,593,500 |
| 2021-11-11 | $1.22 | $1.22 | $1.20 | $1.22 | $0.89 | 549,364,710 |
| 2021-11-10 | $1.24 | $1.25 | $1.21 | $1.22 | $0.89 | 549,283,940 |
| 2021-11-09 | $1.25 | $1.26 | $1.24 | $1.24 | $0.91 | 379,110,090 |
| 2021-11-08 | $1.25 | $1.26 | $1.24 | $1.25 | $0.92 | 262,844,260 |
| 2021-11-05 | $1.25 | $1.25 | $1.25 | $1.25 | $0.92 | 451,737,750 |
| 2021-11-04 | $1.22 | $1.25 | $1.21 | $1.25 | $0.92 | 657,739,550 |
| 2021-11-03 | $1.22 | $1.23 | $1.21 | $1.21 | $0.89 | 281,313,050 |
| 2021-11-02 | $1.23 | $1.25 | $1.21 | $1.22 | $0.89 | 443,813,290 |
| 2021-11-01 | $1.22 | $1.26 | $1.20 | $1.24 | $0.91 | 416,921,870 |
| 2021-10-29 | $1.25 | $1.27 | $1.24 | $1.25 | $0.91 | 472,569,560 |
| 2021-10-28 | $1.23 | $1.24 | $1.22 | $1.23 | $0.91 | 420,042,750 |
| 2021-10-27 | $1.25 | $1.25 | $1.22 | $1.22 | $0.90 | 539,882,360 |
| 2021-10-26 | $1.25 | $1.27 | $1.24 | $1.26 | $0.92 | 389,918,950 |
| 2021-10-25 | $1.25 | $1.26 | $1.24 | $1.25 | $0.92 | 333,852,400 |
| 2021-10-22 | $1.25 | $1.27 | $1.24 | $1.26 | $0.92 | 443,297,370 |
| 2021-10-21 | $1.24 | $1.25 | $1.23 | $1.25 | $0.91 | 361,294,860 |
| 2021-10-20 | $1.24 | $1.25 | $1.22 | $1.24 | $0.91 | 432,100,020 |
| 2021-10-19 | $1.20 | $1.24 | $1.20 | $1.23 | $0.90 | 757,622,580 |
| 2021-10-18 | $1.28 | $1.28 | $1.20 | $1.21 | $0.89 | 1,343,088,450 |
| 2021-10-15 | $1.29 | $1.31 | $1.27 | $1.30 | $0.95 | 518,923,530 |
| 2021-10-14 | $1.30 | $1.33 | $1.28 | $1.31 | $0.96 | 567,470,680 |
| 2021-10-13 | $1.26 | $1.33 | $1.26 | $1.31 | $0.96 | 901,734,590 |
| 2021-10-12 | $1.25 | $1.27 | $1.23 | $1.26 | $0.93 | 474,333,060 |
| 2021-10-11 | $1.27 | $1.30 | $1.25 | $1.26 | $0.92 | 535,519,510 |
| 2021-10-08 | $1.23 | $1.29 | $1.22 | $1.27 | $0.93 | 769,302,880 |
| 2021-10-07 | $1.23 | $1.23 | $1.23 | $1.23 | $0.90 | 0 |
| 2021-10-06 | $1.23 | $1.23 | $1.23 | $1.23 | $0.90 | 0 |
| 2021-09-30 | $1.22 | $1.25 | $1.21 | $1.23 | $0.90 | 548,642,670 |
| 2021-09-29 | $1.22 | $1.24 | $1.20 | $1.22 | $0.90 | 601,309,770 |
| 2021-09-28 | $1.24 | $1.25 | $1.20 | $1.23 | $0.90 | 806,643,650 |
| 2021-09-27 | $1.20 | $1.27 | $1.20 | $1.25 | $0.92 | 1,348,682,750 |
| 2021-09-24 | $1.14 | $1.19 | $1.14 | $1.17 | $0.86 | 875,919,910 |
| 2021-09-23 | $1.14 | $1.17 | $1.13 | $1.15 | $0.84 | 509,515,500 |
| 2021-09-22 | $1.16 | $1.16 | $1.13 | $1.14 | $0.84 | 642,472,350 |
| 2021-09-21 | $1.17 | $1.17 | $1.17 | $1.17 | $0.86 | 0 |
| 2021-09-20 | $1.17 | $1.17 | $1.17 | $1.17 | $0.86 | 0 |
| 2021-09-17 | $1.13 | $1.18 | $1.12 | $1.17 | $0.86 | 983,825,880 |
| 2021-09-16 | $1.12 | $1.15 | $1.11 | $1.13 | $0.83 | 678,571,690 |
| 2021-09-15 | $1.15 | $1.15 | $1.12 | $1.13 | $0.83 | 824,410,830 |
| 2021-09-14 | $1.16 | $1.18 | $1.16 | $1.16 | $0.85 | 609,364,890 |
| 2021-09-13 | $1.18 | $1.19 | $1.16 | $1.16 | $0.85 | 693,080,520 |
| 2021-09-10 | $1.16 | $1.18 | $1.15 | $1.18 | $0.87 | 772,760,630 |
| 2021-09-09 | $1.16 | $1.17 | $1.15 | $1.16 | $0.85 | 476,709,970 |
| 2021-09-08 | $1.18 | $1.19 | $1.15 | $1.16 | $0.85 | 832,146,740 |
| 2021-09-07 | $1.17 | $1.20 | $1.16 | $1.19 | $0.87 | 667,927,990 |
| 2021-09-06 | $1.13 | $1.19 | $1.12 | $1.18 | $0.86 | 983,434,570 |
| 2021-09-03 | $1.12 | $1.15 | $1.10 | $1.14 | $0.83 | 768,360,790 |
| 2021-09-02 | $1.15 | $1.16 | $1.13 | $1.13 | $0.83 | 693,114,640 |
| 2021-09-01 | $1.11 | $1.16 | $1.08 | $1.15 | $0.84 | 936,109,540 |
| 2021-08-31 | $1.12 | $1.14 | $1.10 | $1.11 | $0.82 | 471,754,360 |
| 2021-08-30 | $1.13 | $1.15 | $1.10 | $1.13 | $0.83 | 552,658,420 |
| 2021-08-27 | $1.12 | $1.15 | $1.12 | $1.13 | $0.83 | 404,550,820 |
| 2021-08-26 | $1.16 | $1.16 | $1.12 | $1.13 | $0.83 | 510,061,820 |
| 2021-08-25 | $1.14 | $1.17 | $1.14 | $1.17 | $0.85 | 622,586,900 |
| 2021-08-24 | $1.11 | $1.14 | $1.10 | $1.13 | $0.83 | 616,936,030 |
| 2021-08-23 | $1.09 | $1.11 | $1.08 | $1.10 | $0.81 | 578,691,140 |
| 2021-08-20 | $1.12 | $1.13 | $1.08 | $1.09 | $0.80 | 1,009,180,510 |
| 2021-08-19 | $1.18 | $1.19 | $1.15 | $1.16 | $0.85 | 455,457,750 |
| 2021-08-18 | $1.16 | $1.19 | $1.15 | $1.18 | $0.87 | 455,415,640 |
| 2021-08-17 | $1.23 | $1.23 | $1.17 | $1.17 | $0.86 | 644,464,510 |
| 2021-08-16 | $1.22 | $1.24 | $1.21 | $1.23 | $0.90 | 346,130,440 |
| 2021-08-13 | $1.21 | $1.23 | $1.20 | $1.22 | $0.90 | 480,045,870 |
| 2021-08-12 | $1.23 | $1.25 | $1.21 | $1.21 | $0.89 | 554,120,110 |
| 2021-08-11 | $1.24 | $1.26 | $1.23 | $1.24 | $0.91 | 685,263,480 |
| 2021-08-10 | $1.19 | $1.26 | $1.18 | $1.26 | $0.92 | 1,016,914,740 |
| 2021-08-09 | $1.15 | $1.20 | $1.15 | $1.18 | $0.87 | 597,590,820 |
| 2021-08-06 | $1.16 | $1.17 | $1.14 | $1.16 | $0.85 | 384,874,180 |
| 2021-08-05 | $1.15 | $1.20 | $1.14 | $1.16 | $0.85 | 470,879,460 |
| 2021-08-04 | $1.19 | $1.20 | $1.17 | $1.18 | $0.86 | 471,371,810 |
| 2021-08-03 | $1.17 | $1.21 | $1.15 | $1.19 | $0.88 | 751,582,500 |
| 2021-08-02 | $1.10 | $1.19 | $1.09 | $1.19 | $0.87 | 1,062,966,010 |
| 2021-07-30 | $1.18 | $1.18 | $1.11 | $1.13 | $0.83 | 794,692,800 |
| 2021-07-29 | $1.24 | $1.25 | $1.19 | $1.20 | $0.88 | 598,331,920 |
| 2021-07-28 | $1.19 | $1.22 | $1.15 | $1.22 | $0.89 | 541,273,000 |
| 2021-07-27 | $1.24 | $1.26 | $1.20 | $1.20 | $0.88 | 534,960,690 |
| 2021-07-26 | $1.34 | $1.34 | $1.23 | $1.25 | $0.92 | 895,714,140 |
| 2021-07-23 | $1.38 | $1.38 | $1.34 | $1.35 | $0.99 | 495,652,000 |
| 2021-07-22 | $1.41 | $1.43 | $1.39 | $1.39 | $1.02 | 540,832,890 |
| 2021-07-21 | $1.42 | $1.44 | $1.40 | $1.42 | $1.04 | 449,574,110 |
| 2021-07-20 | $1.40 | $1.42 | $1.40 | $1.41 | $1.04 | 343,323,650 |
| 2021-07-19 | $1.39 | $1.41 | $1.38 | $1.41 | $1.03 | 343,458,820 |
| 2021-07-16 | $1.42 | $1.43 | $1.39 | $1.40 | $1.02 | 431,465,590 |
| 2021-07-15 | $1.37 | $1.42 | $1.37 | $1.42 | $1.04 | 595,215,290 |
| 2021-07-14 | $1.36 | $1.39 | $1.35 | $1.37 | $1.01 | 331,149,340 |
| 2021-07-13 | $1.35 | $1.38 | $1.35 | $1.37 | $1.01 | 475,808,100 |
| 2021-07-12 | $1.33 | $1.34 | $1.30 | $1.33 | $0.98 | 425,465,230 |
| 2021-07-09 | $1.37 | $1.37 | $1.31 | $1.32 | $0.97 | 543,498,100 |
| 2021-07-08 | $1.39 | $1.41 | $1.37 | $1.37 | $1.00 | 401,079,630 |
| 2021-07-07 | $1.38 | $1.40 | $1.37 | $1.40 | $1.03 | 400,348,050 |
| 2021-07-06 | $1.38 | $1.39 | $1.34 | $1.38 | $1.01 | 404,083,830 |
| 2021-07-05 | $1.37 | $1.40 | $1.36 | $1.38 | $1.02 | 333,966,200 |
| 2021-07-02 | $1.42 | $1.42 | $1.38 | $1.38 | $1.01 | 446,875,310 |
| 2021-07-01 | $1.43 | $1.43 | $1.40 | $1.43 | $1.05 | 366,692,050 |
| 2021-06-30 | $1.41 | $1.44 | $1.41 | $1.42 | $1.04 | 364,130,330 |
| 2021-06-29 | $1.44 | $1.44 | $1.40 | $1.41 | $1.03 | 322,205,090 |
| 2021-06-28 | $1.42 | $1.44 | $1.41 | $1.43 | $1.05 | 356,917,190 |
| 2021-06-25 | $1.38 | $1.43 | $1.37 | $1.42 | $1.04 | 606,614,100 |
| 2021-06-24 | $1.38 | $1.40 | $1.35 | $1.39 | $1.02 | 527,913,510 |
| 2021-06-23 | $1.43 | $1.43 | $1.38 | $1.39 | $1.02 | 669,082,640 |
| 2021-06-22 | $1.42 | $1.43 | $1.40 | $1.43 | $1.05 | 332,555,700 |
| 2021-06-21 | $1.43 | $1.44 | $1.39 | $1.42 | $1.04 | 411,996,620 |
| 2021-06-18 | $1.44 | $1.46 | $1.41 | $1.43 | $1.05 | 421,569,530 |
| 2021-06-17 | $1.40 | $1.46 | $1.40 | $1.45 | $1.06 | 425,974,900 |
| 2021-06-16 | $1.43 | $1.44 | $1.40 | $1.41 | $1.03 | 331,244,100 |
| 2021-06-15 | $1.43 | $1.44 | $1.39 | $1.44 | $1.06 | 308,388,830 |
| 2021-06-14 | $1.44 | $1.44 | $1.44 | $1.44 | $1.06 | 0 |
| 2021-06-11 | $1.46 | $1.47 | $1.42 | $1.44 | $1.06 | 359,165,860 |
| 2021-06-10 | $1.44 | $1.48 | $1.44 | $1.47 | $1.08 | 395,293,080 |
| 2021-06-09 | $1.43 | $1.46 | $1.41 | $1.44 | $1.06 | 497,360,620 |
| 2021-06-08 | $1.55 | $1.55 | $1.43 | $1.45 | $1.06 | 944,078,760 |
| 2021-06-07 | $1.53 | $1.56 | $1.52 | $1.56 | $1.14 | 331,378,120 |
| 2021-06-04 | $1.48 | $1.53 | $1.47 | $1.52 | $1.12 | 367,759,580 |
| 2021-06-03 | $1.47 | $1.52 | $1.47 | $1.49 | $1.09 | 463,859,960 |
| 2021-06-02 | $1.49 | $1.50 | $1.47 | $1.47 | $1.08 | 318,645,760 |
| 2021-06-01 | $1.48 | $1.50 | $1.46 | $1.49 | $1.09 | 335,657,980 |
| 2021-05-31 | $1.47 | $1.49 | $1.45 | $1.48 | $1.09 | 326,903,610 |
| 2021-05-28 | $1.47 | $1.49 | $1.46 | $1.48 | $1.09 | 264,201,750 |
| 2021-05-27 | $1.47 | $1.50 | $1.44 | $1.48 | $1.08 | 283,430,220 |
| 2021-05-26 | $1.48 | $1.50 | $1.45 | $1.47 | $1.08 | 316,755,950 |
| 2021-05-25 | $1.44 | $1.48 | $1.43 | $1.48 | $1.09 | 329,360,700 |
| 2021-05-24 | $1.40 | $1.44 | $1.40 | $1.44 | $1.06 | 354,301,560 |
| 2021-05-21 | $1.39 | $1.43 | $1.39 | $1.40 | $1.03 | 318,521,390 |
| 2021-05-20 | $1.37 | $1.40 | $1.37 | $1.40 | $1.03 | 279,412,830 |
| 2021-05-19 | $1.37 | $1.38 | $1.36 | $1.37 | $1.00 | 252,538,500 |
| 2021-05-18 | $1.38 | $1.39 | $1.37 | $1.38 | $1.01 | 229,634,490 |
| 2021-05-17 | $1.35 | $1.39 | $1.35 | $1.38 | $1.01 | 300,390,590 |
| 2021-05-13 | $2.60 | $2.65 | $2.59 | $2.64 | $1.94 | 129,861,970 |
| 2021-05-12 | $2.58 | $2.64 | $2.56 | $2.63 | $1.93 | 141,728,440 |
| 2021-05-11 | $2.49 | $2.60 | $2.49 | $2.59 | $1.90 | 256,295,360 |
| 2021-05-10 | $2.52 | $2.57 | $2.49 | $2.51 | $1.84 | 133,546,190 |
| 2021-05-07 | $2.58 | $2.61 | $2.54 | $2.54 | $1.87 | 126,488,370 |
| 2021-05-06 | $2.65 | $2.65 | $2.56 | $2.58 | $1.90 | 173,092,150 |
| 2021-05-05 | $2.66 | $2.66 | $2.66 | $2.66 | $1.95 | 0 |
| 2021-05-04 | $2.66 | $2.66 | $2.66 | $2.66 | $1.95 | 0 |
| 2021-04-30 | $2.68 | $2.69 | $2.65 | $2.66 | $1.95 | 123,962,060 |
| 2021-04-29 | $2.69 | $2.71 | $2.64 | $2.69 | $1.97 | 145,865,910 |
| 2021-04-28 | $2.59 | $2.70 | $2.58 | $2.70 | $1.98 | 163,629,750 |
| 2021-04-27 | $2.59 | $2.63 | $2.56 | $2.63 | $1.93 | 134,713,330 |
| 2021-04-26 | $2.64 | $2.66 | $2.58 | $2.58 | $1.90 | 167,416,930 |
| 2021-04-23 | $2.60 | $2.66 | $2.60 | $2.64 | $1.93 | 152,577,120 |
| 2021-04-22 | $2.62 | $2.63 | $2.57 | $2.61 | $1.91 | 137,593,110 |
| 2021-04-21 | $2.52 | $2.63 | $2.51 | $2.61 | $1.91 | 182,843,970 |
| 2021-04-20 | $2.51 | $2.61 | $2.50 | $2.55 | $1.87 | 231,816,170 |
| 2021-04-19 | $2.48 | $2.53 | $2.43 | $2.52 | $1.85 | 168,412,640 |
| 2021-04-16 | $2.44 | $2.51 | $2.44 | $2.49 | $1.83 | 184,424,650 |
| 2021-04-15 | $2.44 | $2.45 | $2.39 | $2.44 | $1.79 | 139,845,560 |
| 2021-04-14 | $2.41 | $2.46 | $2.39 | $2.45 | $1.80 | 151,105,530 |
| 2021-04-13 | $2.37 | $2.45 | $2.37 | $2.42 | $1.77 | 154,953,700 |
| 2021-04-12 | $2.39 | $2.42 | $2.37 | $2.38 | $1.75 | 113,545,060 |
| 2021-04-09 | $2.42 | $2.44 | $2.38 | $2.39 | $1.75 | 134,458,660 |
| 2021-04-08 | $2.38 | $2.46 | $2.36 | $2.45 | $1.80 | 188,872,220 |
| 2021-04-07 | $2.50 | $2.50 | $2.39 | $2.41 | $1.76 | 221,347,430 |
| 2021-04-06 | $2.55 | $2.55 | $2.50 | $2.51 | $1.84 | 136,459,510 |
| 2021-04-05 | $2.54 | $2.54 | $2.54 | $2.54 | $1.87 | 0 |
| 2021-04-02 | $2.47 | $2.55 | $2.47 | $2.54 | $1.87 | 188,268,080 |
| 2021-04-01 | $2.39 | $2.44 | $2.38 | $2.43 | $1.79 | 123,589,740 |
| 2021-03-31 | $2.40 | $2.40 | $2.35 | $2.37 | $1.74 | 127,850,750 |
| 2021-03-30 | $2.40 | $2.45 | $2.39 | $2.41 | $1.77 | 130,604,850 |
| 2021-03-29 | $2.37 | $2.46 | $2.35 | $2.41 | $1.77 | 192,488,790 |
| 2021-03-26 | $2.28 | $2.36 | $2.28 | $2.35 | $1.73 | 192,066,610 |
| 2021-03-25 | $2.27 | $2.29 | $2.21 | $2.27 | $1.67 | 109,841,190 |
| 2021-03-24 | $2.26 | $2.35 | $2.26 | $2.29 | $1.68 | 190,050,040 |
| 2021-03-23 | $2.26 | $2.30 | $2.24 | $2.28 | $1.68 | 105,933,900 |
| 2021-03-22 | $2.25 | $2.29 | $2.22 | $2.27 | $1.67 | 109,605,900 |
| 2021-03-19 | $2.27 | $2.30 | $2.24 | $2.26 | $1.66 | 139,421,760 |
| 2021-03-18 | $2.26 | $2.35 | $2.26 | $2.32 | $1.70 | 182,277,440 |
| 2021-03-17 | $2.20 | $2.26 | $2.16 | $2.25 | $1.65 | 127,781,000 |
| 2021-03-16 | $2.16 | $2.23 | $2.16 | $2.22 | $1.63 | 144,558,130 |
| 2021-03-15 | $2.25 | $2.27 | $2.13 | $2.16 | $1.58 | 186,801,770 |
| 2021-03-12 | $2.28 | $2.29 | $2.22 | $2.27 | $1.67 | 122,278,940 |
| 2021-03-11 | $2.18 | $2.30 | $2.16 | $2.26 | $1.66 | 224,440,840 |
| 2021-03-10 | $2.17 | $2.20 | $2.15 | $2.17 | $1.59 | 226,070,340 |
| 2021-03-09 | $2.16 | $2.20 | $2.08 | $2.11 | $1.55 | 209,403,330 |
| 2021-03-08 | $2.35 | $2.36 | $2.17 | $2.17 | $1.60 | 213,779,880 |
| 2021-03-05 | $2.26 | $2.38 | $2.25 | $2.34 | $1.72 | 217,042,870 |
| 2021-03-04 | $2.39 | $2.39 | $2.30 | $2.31 | $1.70 | 174,160,470 |
| 2021-03-03 | $2.37 | $2.44 | $2.35 | $2.43 | $1.78 | 148,695,960 |
| 2021-03-02 | $2.47 | $2.49 | $2.35 | $2.38 | $1.75 | 188,575,380 |
| 2021-03-01 | $2.46 | $2.48 | $2.41 | $2.44 | $1.79 | 167,775,850 |
| 2021-02-26 | $2.43 | $2.48 | $2.37 | $2.43 | $1.79 | 238,923,470 |
| 2021-02-25 | $2.56 | $2.58 | $2.47 | $2.50 | $1.84 | 199,723,880 |
| 2021-02-24 | $2.70 | $2.70 | $2.52 | $2.55 | $1.87 | 302,542,910 |
| 2021-02-23 | $2.66 | $2.74 | $2.65 | $2.70 | $1.98 | 138,130,350 |
| 2021-02-22 | $2.89 | $2.90 | $2.69 | $2.70 | $1.98 | 334,529,700 |
| 2021-02-19 | $2.90 | $2.96 | $2.80 | $2.92 | $2.14 | 204,083,870 |
| 2021-02-18 | $3.08 | $3.13 | $2.91 | $2.94 | $2.16 | 192,790,080 |
| 2021-02-17 | $3.05 | $3.05 | $3.05 | $3.05 | $2.24 | 0 |
| 2021-02-16 | $3.05 | $3.05 | $3.05 | $3.05 | $2.24 | 0 |
| 2021-02-15 | $3.05 | $3.05 | $3.05 | $3.05 | $2.24 | 0 |
| 2021-02-12 | $3.05 | $3.05 | $3.05 | $3.05 | $2.24 | 0 |
| 2021-02-11 | $3.05 | $3.05 | $3.05 | $3.05 | $2.24 | 0 |
| 2021-02-10 | $2.93 | $3.05 | $2.93 | $3.05 | $2.24 | 186,746,300 |
| 2021-02-09 | $2.85 | $2.91 | $2.81 | $2.91 | $2.13 | 148,259,090 |
| 2021-02-08 | $2.85 | $2.91 | $2.78 | $2.84 | $2.08 | 154,620,370 |
| 2021-02-05 | $2.82 | $2.89 | $2.77 | $2.83 | $2.08 | 191,411,260 |
| 2021-02-04 | $2.78 | $2.88 | $2.76 | $2.81 | $2.06 | 222,936,950 |
| 2021-02-03 | $2.77 | $2.81 | $2.74 | $2.79 | $2.05 | 163,446,050 |
| 2021-02-02 | $2.67 | $2.78 | $2.66 | $2.78 | $2.04 | 198,826,440 |
| 2021-02-01 | $2.68 | $2.74 | $2.65 | $2.67 | $1.96 | 126,238,870 |
| 2021-01-29 | $2.65 | $2.71 | $2.64 | $2.68 | $1.97 | 205,041,590 |
| 2021-01-28 | $2.62 | $2.68 | $2.62 | $2.63 | $1.93 | 117,962,790 |
| 2021-01-27 | $2.70 | $2.71 | $2.60 | $2.67 | $1.96 | 214,023,940 |
| 2021-01-26 | $2.83 | $2.83 | $2.74 | $2.75 | $2.02 | 216,886,160 |
| 2021-01-25 | $2.65 | $2.83 | $2.64 | $2.83 | $2.08 | 334,480,300 |
| 2021-01-22 | $2.66 | $2.69 | $2.63 | $2.65 | $1.95 | 195,571,820 |
| 2021-01-21 | $2.58 | $2.70 | $2.58 | $2.67 | $1.96 | 320,192,450 |
| 2021-01-20 | $2.55 | $2.61 | $2.49 | $2.60 | $1.91 | 267,369,730 |
| 2021-01-19 | $2.65 | $2.68 | $2.55 | $2.57 | $1.89 | 275,231,920 |
| 2021-01-18 | $2.62 | $2.64 | $2.58 | $2.63 | $1.93 | 248,658,070 |
| 2021-01-15 | $2.71 | $2.71 | $2.57 | $2.65 | $1.94 | 281,520,760 |
| 2021-01-14 | $2.81 | $2.81 | $2.71 | $2.73 | $2.00 | 194,256,020 |
| 2021-01-13 | $2.86 | $2.89 | $2.78 | $2.82 | $2.07 | 175,714,010 |
| 2021-01-12 | $2.74 | $2.87 | $2.73 | $2.86 | $2.10 | 214,454,230 |
| 2021-01-11 | $2.87 | $2.87 | $2.73 | $2.77 | $2.03 | 261,109,140 |
| 2021-01-08 | $2.95 | $2.99 | $2.84 | $2.88 | $2.11 | 244,788,730 |
| 2021-01-07 | $2.90 | $2.96 | $2.84 | $2.95 | $2.17 | 214,727,450 |
| 2021-01-06 | $2.94 | $3.00 | $2.85 | $2.92 | $2.15 | 298,443,330 |
| 2021-01-05 | $2.79 | $2.93 | $2.76 | $2.92 | $2.14 | 256,876,700 |
| 2021-01-04 | $2.70 | $2.81 | $2.70 | $2.80 | $2.05 | 162,978,060 |
| 2021-01-01 | $2.69 | $2.69 | $2.69 | $2.69 | $1.97 | 0 |
| 2020-12-31 | $2.65 | $2.69 | $2.63 | $2.69 | $1.97 | 150,582,330 |
| 2020-12-30 | $2.58 | $2.65 | $2.57 | $2.63 | $1.93 | 127,938,050 |
| 2020-12-29 | $2.61 | $2.62 | $2.55 | $2.58 | $1.89 | 138,809,350 |
| 2020-12-28 | $2.49 | $2.61 | $2.49 | $2.61 | $1.91 | 195,400,450 |
| 2020-12-25 | $2.46 | $2.52 | $2.43 | $2.49 | $1.83 | 171,588,700 |
| 2020-12-24 | $2.50 | $2.55 | $2.47 | $2.49 | $1.83 | 196,976,300 |
| 2020-12-23 | $2.59 | $2.66 | $2.49 | $2.56 | $1.88 | 302,476,210 |
| 2020-12-22 | $2.52 | $2.61 | $2.51 | $2.58 | $1.89 | 186,105,900 |
| 2020-12-21 | $2.51 | $2.55 | $2.48 | $2.53 | $1.85 | 142,281,090 |
| 2020-12-18 | $2.50 | $2.56 | $2.47 | $2.51 | $1.84 | 221,668,240 |
| 2020-12-17 | $2.46 | $2.53 | $2.45 | $2.51 | $1.84 | 168,851,930 |
| 2020-12-16 | $2.39 | $2.47 | $2.39 | $2.46 | $1.81 | 144,494,060 |
| 2020-12-15 | $2.43 | $2.43 | $2.36 | $2.41 | $1.76 | 176,382,340 |
| 2020-12-14 | $2.36 | $2.43 | $2.35 | $2.42 | $1.78 | 141,699,890 |
| 2020-12-11 | $2.33 | $2.38 | $2.32 | $2.36 | $1.73 | 124,022,280 |
| 2020-12-10 | $2.31 | $2.38 | $2.30 | $2.34 | $1.71 | 178,404,050 |
| 2020-12-09 | $2.33 | $2.34 | $2.30 | $2.32 | $1.70 | 126,106,070 |
| 2020-12-08 | $2.27 | $2.34 | $2.27 | $2.33 | $1.71 | 127,952,360 |
| 2020-12-07 | $2.26 | $2.32 | $2.26 | $2.28 | $1.67 | 131,278,910 |
| 2020-12-04 | $2.19 | $2.29 | $2.18 | $2.27 | $1.67 | 191,883,460 |
| 2020-12-03 | $2.16 | $2.20 | $2.15 | $2.20 | $1.61 | 89,063,130 |
| 2020-12-02 | $2.18 | $2.18 | $2.15 | $2.17 | $1.59 | 61,166,590 |
| 2020-12-01 | $2.15 | $2.18 | $2.15 | $2.17 | $1.59 | 73,380,910 |
| 2020-11-30 | $2.19 | $2.21 | $2.14 | $2.16 | $1.58 | 116,678,700 |
| 2020-11-27 | $2.20 | $2.22 | $2.17 | $2.21 | $1.62 | 73,342,310 |
| 2020-11-26 | $2.19 | $2.21 | $2.15 | $2.21 | $1.62 | 111,108,000 |
| 2020-11-25 | $2.28 | $2.28 | $2.18 | $2.19 | $1.60 | 182,570,780 |
| 2020-11-24 | $2.26 | $2.29 | $2.21 | $2.28 | $1.67 | 116,913,000 |
| 2020-11-23 | $2.26 | $2.31 | $2.25 | $2.27 | $1.67 | 96,403,800 |
| 2020-11-20 | $2.19 | $2.26 | $2.17 | $2.25 | $1.65 | 114,594,900 |
| 2020-11-19 | $2.15 | $2.20 | $2.13 | $2.19 | $1.61 | 96,158,340 |
| 2020-11-18 | $2.19 | $2.21 | $2.13 | $2.17 | $1.59 | 112,490,800 |
| 2020-11-17 | $2.23 | $2.27 | $2.18 | $2.20 | $1.62 | 125,530,870 |
| 2020-11-16 | $2.15 | $2.25 | $2.15 | $2.24 | $1.64 | 134,245,520 |
| 2020-11-13 | $2.20 | $2.21 | $2.12 | $2.15 | $1.58 | 183,375,720 |
| 2020-11-12 | $2.18 | $2.26 | $2.16 | $2.26 | $1.66 | 127,786,220 |
| 2020-11-11 | $2.17 | $2.26 | $2.16 | $2.19 | $1.61 | 143,871,710 |
| 2020-11-10 | $2.14 | $2.22 | $2.11 | $2.19 | $1.61 | 114,942,920 |
| 2020-11-09 | $2.10 | $2.14 | $2.09 | $2.14 | $1.57 | 98,891,290 |
| 2020-11-06 | $2.13 | $2.13 | $2.07 | $2.10 | $1.54 | 97,141,460 |
| 2020-11-05 | $2.08 | $2.14 | $2.08 | $2.12 | $1.56 | 103,176,560 |
| 2020-11-04 | $2.06 | $2.08 | $2.04 | $2.07 | $1.52 | 55,129,700 |
| 2020-11-03 | $2.05 | $2.08 | $2.04 | $2.07 | $1.52 | 67,295,900 |
| 2020-11-02 | $2.02 | $2.06 | $2.02 | $2.05 | $1.50 | 64,177,400 |
| 2020-10-30 | $2.07 | $2.08 | $2.01 | $2.02 | $1.48 | 111,818,700 |
| 2020-10-29 | $2.02 | $2.11 | $2.02 | $2.08 | $1.52 | 109,090,000 |
| 2020-10-28 | $1.96 | $2.05 | $1.96 | $2.03 | $1.49 | 128,910,300 |
| 2020-10-27 | $1.92 | $1.97 | $1.92 | $1.96 | $1.44 | 56,219,500 |
| 2020-10-26 | $1.90 | $1.95 | $1.88 | $1.94 | $1.42 | 78,712,620 |
| 2020-10-23 | $2.00 | $2.02 | $1.95 | $1.97 | $1.44 | 75,941,220 |
| 2020-10-22 | $1.97 | $2.02 | $1.94 | $2.00 | $1.47 | 88,600,320 |
| 2020-10-21 | $1.97 | $1.99 | $1.95 | $1.98 | $1.45 | 76,186,000 |
| 2020-10-20 | $1.90 | $1.97 | $1.90 | $1.97 | $1.45 | 109,620,900 |
| 2020-10-19 | $1.93 | $1.95 | $1.90 | $1.91 | $1.40 | 53,617,300 |
| 2020-10-16 | $1.95 | $1.97 | $1.91 | $1.93 | $1.41 | 49,900,000 |
| 2020-10-15 | $1.94 | $1.96 | $1.94 | $1.95 | $1.43 | 44,174,000 |
| 2020-10-14 | $1.95 | $1.99 | $1.94 | $1.95 | $1.43 | 70,846,600 |
| 2020-10-13 | $1.95 | $1.98 | $1.92 | $1.95 | $1.43 | 84,726,700 |
| 2020-10-12 | $1.86 | $1.95 | $1.85 | $1.95 | $1.43 | 106,002,800 |
| 2020-10-09 | $1.84 | $1.86 | $1.83 | $1.85 | $1.36 | 66,284,200 |
| 2020-10-08 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
| 2020-10-07 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
| 2020-10-06 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
| 2020-10-05 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
| 2020-10-02 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
| 2020-10-01 | $1.83 | $1.83 | $1.83 | $1.83 | $1.34 | 0 |
| 2020-09-30 | $1.82 | $1.85 | $1.81 | $1.83 | $1.34 | 71,993,100 |
| 2020-09-29 | $1.82 | $1.83 | $1.80 | $1.82 | $1.33 | 50,662,500 |
| 2020-09-28 | $1.80 | $1.84 | $1.80 | $1.82 | $1.33 | 63,734,200 |
| 2020-09-25 | $1.80 | $1.81 | $1.79 | $1.80 | $1.32 | 46,416,800 |
| 2020-09-24 | $1.81 | $1.83 | $1.78 | $1.79 | $1.31 | 60,940,400 |
| 2020-09-23 | $1.80 | $1.83 | $1.77 | $1.82 | $1.34 | 73,932,300 |
| 2020-09-22 | $1.82 | $1.85 | $1.82 | $1.82 | $1.34 | 58,221,600 |
| 2020-09-21 | $1.85 | $1.86 | $1.83 | $1.84 | $1.35 | 57,728,100 |
| 2020-09-18 | $1.84 | $1.87 | $1.82 | $1.87 | $1.37 | 86,098,200 |
| 2020-09-17 | $1.87 | $1.87 | $1.82 | $1.84 | $1.35 | 80,197,900 |
| 2020-09-16 | $1.92 | $1.94 | $1.87 | $1.89 | $1.38 | 79,306,400 |
| 2020-09-15 | $1.92 | $1.92 | $1.89 | $1.92 | $1.41 | 68,111,500 |
| 2020-09-14 | $1.90 | $1.93 | $1.88 | $1.92 | $1.41 | 103,371,200 |
| 2020-09-11 | $1.83 | $1.90 | $1.82 | $1.90 | $1.39 | 100,178,560 |
| 2020-09-10 | $1.83 | $1.88 | $1.83 | $1.84 | $1.35 | 100,105,800 |
| 2020-09-09 | $1.82 | $1.84 | $1.79 | $1.81 | $1.33 | 95,162,700 |
| 2020-09-08 | $1.89 | $1.91 | $1.82 | $1.85 | $1.36 | 99,216,300 |
| 2020-09-07 | $1.93 | $1.96 | $1.88 | $1.89 | $1.39 | 93,754,110 |
| 2020-09-04 | $1.94 | $1.95 | $1.89 | $1.93 | $1.42 | 127,125,400 |
| 2020-09-03 | $1.95 | $2.01 | $1.94 | $1.99 | $1.46 | 135,663,960 |
| 2020-09-02 | $1.98 | $2.00 | $1.93 | $1.95 | $1.43 | 89,331,560 |
| 2020-09-01 | $1.99 | $2.01 | $1.93 | $1.97 | $1.45 | 151,285,360 |
| 2020-08-31 | $2.00 | $2.05 | $1.99 | $2.01 | $1.48 | 139,401,300 |
| 2020-08-28 | $1.90 | $2.00 | $1.89 | $1.99 | $1.46 | 125,065,360 |
| 2020-08-27 | $1.88 | $1.92 | $1.86 | $1.91 | $1.40 | 104,141,800 |
| 2020-08-26 | $1.89 | $1.92 | $1.86 | $1.89 | $1.39 | 104,395,800 |
| 2020-08-25 | $1.83 | $1.91 | $1.83 | $1.89 | $1.39 | 102,951,100 |
| 2020-08-24 | $1.79 | $1.84 | $1.79 | $1.83 | $1.34 | 68,878,100 |
| 2020-08-21 | $1.76 | $1.80 | $1.75 | $1.79 | $1.31 | 80,251,610 |
| 2020-08-20 | $1.77 | $1.79 | $1.74 | $1.75 | $1.28 | 61,686,500 |
| 2020-08-19 | $1.78 | $1.83 | $1.77 | $1.80 | $1.32 | 91,327,710 |
| 2020-08-18 | $1.77 | $1.81 | $1.75 | $1.79 | $1.31 | 79,434,500 |
| 2020-08-17 | $1.73 | $1.79 | $1.73 | $1.77 | $1.30 | 98,300,430 |
| 2020-08-14 | $1.67 | $1.73 | $1.66 | $1.73 | $1.27 | 91,287,030 |
| 2020-08-13 | $1.66 | $1.69 | $1.65 | $1.68 | $1.23 | 48,772,400 |
| 2020-08-12 | $1.68 | $1.70 | $1.63 | $1.66 | $1.22 | 56,717,200 |
| 2020-08-11 | $1.69 | $1.73 | $1.69 | $1.69 | $1.24 | 83,164,500 |
| 2020-08-10 | $1.67 | $1.69 | $1.65 | $1.68 | $1.23 | 56,265,300 |
| 2020-08-07 | $1.69 | $1.71 | $1.64 | $1.66 | $1.22 | 75,241,100 |
| 2020-08-06 | $1.74 | $1.75 | $1.69 | $1.71 | $1.25 | 101,874,800 |
| 2020-08-05 | $1.73 | $1.75 | $1.71 | $1.74 | $1.28 | 82,308,400 |
| 2020-08-04 | $1.76 | $1.77 | $1.73 | $1.75 | $1.28 | 83,155,800 |
| 2020-08-03 | $1.75 | $1.76 | $1.73 | $1.76 | $1.29 | 96,295,200 |
| 2020-07-31 | $1.73 | $1.76 | $1.70 | $1.75 | $1.28 | 102,700,300 |
| 2020-07-30 | $1.73 | $1.77 | $1.72 | $1.75 | $1.28 | 106,436,900 |
| 2020-07-29 | $1.72 | $1.74 | $1.68 | $1.74 | $1.27 | 115,931,800 |
| 2020-07-28 | $1.66 | $1.73 | $1.66 | $1.72 | $1.26 | 88,076,800 |
| 2020-07-27 | $1.66 | $1.69 | $1.65 | $1.67 | $1.23 | 66,734,100 |
| 2020-07-24 | $1.73 | $1.74 | $1.64 | $1.66 | $1.22 | 108,881,400 |
| 2020-07-23 | $1.72 | $1.76 | $1.70 | $1.75 | $1.28 | 88,023,100 |
| 2020-07-22 | $1.70 | $1.77 | $1.67 | $1.74 | $1.28 | 90,314,700 |
| 2020-07-21 | $1.67 | $1.74 | $1.66 | $1.71 | $1.25 | 128,583,200 |
| 2020-07-20 | $1.69 | $1.71 | $1.59 | $1.67 | $1.23 | 148,081,300 |
| 2020-07-17 | $1.64 | $1.73 | $1.64 | $1.69 | $1.24 | 111,670,300 |
| 2020-07-16 | $1.82 | $1.82 | $1.67 | $1.70 | $1.24 | 179,489,500 |
| 2020-07-15 | $1.82 | $1.89 | $1.81 | $1.86 | $1.36 | 137,113,200 |
| 2020-07-14 | $1.82 | $1.84 | $1.77 | $1.82 | $1.33 | 126,782,270 |
| 2020-07-13 | $1.72 | $1.85 | $1.71 | $1.84 | $1.35 | 113,893,600 |
| 2020-07-10 | $1.70 | $1.77 | $1.68 | $1.72 | $1.27 | 105,425,470 |
| 2020-07-09 | $1.67 | $1.71 | $1.66 | $1.70 | $1.25 | 86,105,300 |
| 2020-07-08 | $1.65 | $1.69 | $1.60 | $1.68 | $1.23 | 97,237,700 |
| 2020-07-07 | $1.63 | $1.72 | $1.60 | $1.67 | $1.23 | 113,654,000 |
| 2020-07-06 | $1.58 | $1.64 | $1.56 | $1.64 | $1.20 | 88,350,300 |
| 2020-07-03 | $1.62 | $1.62 | $1.54 | $1.60 | $1.17 | 97,076,200 |
| 2020-07-02 | $1.58 | $1.64 | $1.56 | $1.62 | $1.19 | 106,059,500 |
| 2020-07-01 | $1.50 | $1.60 | $1.50 | $1.59 | $1.17 | 83,747,600 |
| 2020-06-30 | $1.46 | $1.50 | $1.46 | $1.50 | $1.10 | 51,100,000 |
| 2020-06-29 | $1.45 | $1.46 | $1.43 | $1.46 | $1.07 | 37,448,700 |
| 2020-06-26 | $1.46 | $1.46 | $1.46 | $1.46 | $1.07 | 0 |
| 2020-06-25 | $1.46 | $1.46 | $1.46 | $1.46 | $1.07 | 0 |
| 2020-06-24 | $1.46 | $1.47 | $1.44 | $1.46 | $1.07 | 46,667,100 |
| 2020-06-23 | $1.41 | $1.46 | $1.40 | $1.46 | $1.07 | 62,309,600 |
| 2020-06-22 | $1.41 | $1.42 | $1.39 | $1.41 | $1.04 | 43,397,700 |
| 2020-06-19 | $1.37 | $1.41 | $1.37 | $1.41 | $1.03 | 63,400,600 |
| 2020-06-18 | $1.36 | $1.38 | $1.36 | $1.37 | $1.01 | 27,366,900 |
| 2020-06-17 | $1.39 | $1.39 | $1.36 | $1.37 | $1.00 | 51,996,800 |
| 2020-06-16 | $1.37 | $1.39 | $1.37 | $1.39 | $1.02 | 52,808,500 |
| 2020-06-15 | $1.38 | $1.39 | $1.35 | $1.36 | $1.00 | 50,006,300 |
| 2020-06-12 | $1.35 | $1.40 | $1.35 | $1.39 | $1.02 | 43,096,900 |
| 2020-06-11 | $1.40 | $1.41 | $1.37 | $1.38 | $1.01 | 69,110,500 |
| 2020-06-10 | $1.40 | $1.41 | $1.39 | $1.41 | $1.03 | 52,292,900 |
| 2020-06-09 | $1.38 | $1.40 | $1.38 | $1.40 | $1.03 | 39,115,900 |
| 2020-06-08 | $1.38 | $1.41 | $1.37 | $1.39 | $1.02 | 37,147,500 |
| 2020-06-05 | $1.37 | $1.39 | $1.35 | $1.39 | $1.02 | 44,054,300 |
| 2020-06-04 | $1.34 | $1.37 | $1.33 | $1.37 | $1.00 | 56,171,500 |
| 2020-06-03 | $1.34 | $1.35 | $1.33 | $1.34 | $0.98 | 45,852,700 |
| 2020-06-02 | $1.36 | $1.37 | $1.33 | $1.34 | $0.98 | 53,762,300 |
| 2020-06-01 | $1.33 | $1.38 | $1.33 | $1.36 | $1.00 | 35,292,500 |
| 2020-05-29 | $1.29 | $1.33 | $1.29 | $1.33 | $0.97 | 31,957,800 |
| 2020-05-28 | $1.29 | $1.32 | $1.29 | $1.31 | $0.96 | 39,272,400 |
| 2020-05-27 | $1.30 | $1.31 | $1.29 | $1.29 | $0.95 | 29,237,700 |
| 2020-05-26 | $1.29 | $1.30 | $1.27 | $1.30 | $0.95 | 39,409,200 |
| 2020-05-25 | $1.25 | $1.29 | $1.24 | $1.29 | $0.94 | 42,721,600 |
| 2020-05-22 | $1.29 | $1.30 | $1.25 | $1.26 | $0.92 | 48,859,400 |
| 2020-05-21 | $1.29 | $1.32 | $1.29 | $1.30 | $0.95 | 38,988,200 |
| 2020-05-20 | $1.30 | $1.31 | $1.29 | $1.29 | $0.95 | 29,943,900 |
| 2020-05-19 | $1.30 | $1.30 | $1.28 | $1.30 | $0.95 | 39,527,500 |
| 2020-05-18 | $1.26 | $1.30 | $1.25 | $1.29 | $0.95 | 49,279,600 |
| 2020-05-15 | $1.27 | $1.28 | $1.25 | $1.26 | $0.93 | 37,774,900 |
| 2020-05-14 | $1.27 | $1.28 | $1.26 | $1.27 | $0.93 | 29,617,400 |
| 2020-05-13 | $1.23 | $1.28 | $1.23 | $1.27 | $0.93 | 43,073,900 |
| 2020-05-12 | $1.22 | $1.24 | $1.22 | $1.24 | $0.91 | 21,547,600 |
| 2020-05-11 | $1.22 | $1.25 | $1.22 | $1.23 | $0.90 | 34,179,400 |
| 2020-05-08 | $1.21 | $1.24 | $1.20 | $1.22 | $0.90 | 47,047,800 |
| 2020-05-07 | $1.19 | $1.22 | $1.18 | $1.21 | $0.89 | 43,577,000 |
| 2020-05-06 | $1.18 | $1.20 | $1.17 | $1.20 | $0.88 | 26,511,400 |
| 2020-05-05 | $1.18 | $1.18 | $1.18 | $1.18 | $0.87 | 0 |
| 2020-05-04 | $1.18 | $1.18 | $1.18 | $1.18 | $0.87 | 0 |
| 2020-05-01 | $1.18 | $1.18 | $1.18 | $1.18 | $0.87 | 0 |
| 2020-04-30 | $1.17 | $1.19 | $1.17 | $1.18 | $0.87 | 32,137,100 |
| 2020-04-29 | $1.19 | $1.20 | $1.17 | $1.17 | $0.86 | 24,440,200 |
| 2020-04-28 | $1.16 | $1.21 | $1.15 | $1.19 | $0.87 | 36,499,400 |
| 2020-04-27 | $1.17 | $1.17 | $1.15 | $1.16 | $0.85 | 27,780,400 |
| 2020-04-24 | $1.16 | $1.18 | $1.15 | $1.17 | $0.86 | 27,321,200 |
| 2020-04-23 | $1.15 | $1.17 | $1.15 | $1.15 | $0.85 | 32,747,700 |
| 2020-04-22 | $1.11 | $1.15 | $1.11 | $1.15 | $0.84 | 46,946,500 |
| 2020-04-21 | $1.14 | $1.14 | $1.11 | $1.12 | $0.82 | 28,446,200 |
| 2020-04-20 | $1.13 | $1.14 | $1.13 | $1.14 | $0.84 | 22,087,000 |
| 2020-04-17 | $1.13 | $1.15 | $1.12 | $1.13 | $0.83 | 27,559,500 |
| 2020-04-16 | $1.12 | $1.13 | $1.11 | $1.12 | $0.82 | 21,897,000 |
| 2020-04-15 | $1.14 | $1.15 | $1.13 | $1.13 | $0.83 | 20,038,700 |
| 2020-04-14 | $1.12 | $1.14 | $1.12 | $1.13 | $0.83 | 26,456,500 |
| 2020-04-13 | $1.11 | $1.13 | $1.10 | $1.12 | $0.82 | 27,496,000 |
| 2020-04-10 | $1.11 | $1.15 | $1.11 | $1.12 | $0.82 | 41,526,800 |
| 2020-04-09 | $1.11 | $1.11 | $1.10 | $1.11 | $0.81 | 19,394,700 |
| 2020-04-08 | $1.08 | $1.10 | $1.08 | $1.10 | $0.81 | 18,990,300 |
| 2020-04-07 | $1.09 | $1.11 | $1.08 | $1.10 | $0.81 | 30,064,300 |
| 2020-04-06 | $1.08 | $1.08 | $1.08 | $1.08 | $0.79 | 0 |
| 2020-04-03 | $1.08 | $1.09 | $1.07 | $1.08 | $0.79 | 26,170,700 |
| 2020-04-02 | $1.06 | $1.08 | $1.06 | $1.08 | $0.79 | 22,157,700 |
| 2020-04-01 | $1.07 | $1.08 | $1.06 | $1.07 | $0.78 | 31,552,400 |
| 2020-03-31 | $1.07 | $1.09 | $1.06 | $1.08 | $0.79 | 35,725,800 |
| 2020-03-30 | $1.06 | $1.07 | $1.05 | $1.06 | $0.78 | 26,351,700 |
| 2020-03-27 | $1.07 | $1.09 | $1.05 | $1.08 | $0.79 | 61,382,500 |
| 2020-03-26 | $1.04 | $1.07 | $1.03 | $1.05 | $0.77 | 43,449,300 |
| 2020-03-25 | $1.04 | $1.06 | $1.04 | $1.05 | $0.77 | 36,955,800 |
| 2020-03-24 | $0.99 | $1.02 | $0.99 | $1.02 | $0.75 | 45,873,900 |
| 2020-03-23 | $0.98 | $0.99 | $0.96 | $0.98 | $0.72 | 35,653,200 |
| 2020-03-20 | $0.98 | $1.01 | $0.98 | $1.01 | $0.74 | 54,596,300 |
| 2020-03-19 | $1.00 | $1.01 | $0.94 | $0.98 | $0.72 | 83,472,100 |
| 2020-03-18 | $1.04 | $1.06 | $1.00 | $1.01 | $0.74 | 59,719,500 |
| 2020-03-17 | $1.06 | $1.07 | $1.00 | $1.04 | $0.76 | 34,170,500 |
| 2020-03-16 | $1.10 | $1.10 | $1.05 | $1.06 | $0.78 | 59,021,700 |
| 2020-03-13 | $1.06 | $1.11 | $1.06 | $1.10 | $0.81 | 38,126,100 |
| 2020-03-12 | $1.12 | $1.13 | $1.11 | $1.12 | $0.82 | 35,839,800 |
| 2020-03-11 | $1.16 | $1.17 | $1.14 | $1.14 | $0.84 | 41,432,000 |
| 2020-03-10 | $1.12 | $1.16 | $1.11 | $1.15 | $0.85 | 49,182,100 |
| 2020-03-09 | $1.15 | $1.15 | $1.11 | $1.11 | $0.82 | 52,068,800 |
| 2020-03-06 | $1.17 | $1.20 | $1.16 | $1.16 | $0.85 | 76,115,400 |
| 2020-03-05 | $1.13 | $1.20 | $1.13 | $1.19 | $0.87 | 114,535,900 |
| 2020-03-04 | $1.10 | $1.13 | $1.10 | $1.13 | $0.83 | 28,193,300 |
| 2020-03-03 | $1.13 | $1.13 | $1.11 | $1.12 | $0.82 | 34,352,500 |
| 2020-03-02 | $1.08 | $1.11 | $1.08 | $1.11 | $0.81 | 41,580,700 |
| 2020-02-28 | $1.10 | $1.11 | $1.07 | $1.08 | $0.79 | 53,158,500 |
| 2020-02-27 | $1.12 | $1.14 | $1.12 | $1.13 | $0.83 | 58,858,300 |
| 2020-02-26 | $1.12 | $1.14 | $1.11 | $1.12 | $0.82 | 63,173,400 |
| 2020-02-25 | $1.12 | $1.14 | $1.11 | $1.13 | $0.83 | 77,658,200 |
| 2020-02-24 | $1.16 | $1.16 | $1.13 | $1.14 | $0.84 | 99,305,400 |
| 2020-02-21 | $1.17 | $1.17 | $1.15 | $1.17 | $0.85 | 115,850,400 |
| 2020-02-20 | $1.13 | $1.17 | $1.13 | $1.17 | $0.86 | 92,774,900 |
| 2020-02-19 | $1.11 | $1.13 | $1.10 | $1.13 | $0.83 | 62,455,600 |
| 2020-02-18 | $1.12 | $1.13 | $1.10 | $1.11 | $0.81 | 46,948,500 |
| 2020-02-17 | $1.10 | $1.12 | $1.10 | $1.12 | $0.82 | 53,774,600 |
| 2020-02-14 | $1.10 | $1.11 | $1.09 | $1.10 | $0.81 | 24,190,000 |
| 2020-02-13 | $1.11 | $1.13 | $1.10 | $1.10 | $0.81 | 37,930,800 |
| 2020-02-12 | $1.11 | $1.12 | $1.10 | $1.11 | $0.82 | 32,751,000 |
| 2020-02-11 | $1.08 | $1.12 | $1.08 | $1.11 | $0.81 | 42,031,600 |
| 2020-02-10 | $1.08 | $1.09 | $1.06 | $1.08 | $0.80 | 32,819,000 |
| 2020-02-07 | $1.06 | $1.09 | $1.06 | $1.09 | $0.80 | 37,966,100 |
| 2020-02-06 | $1.06 | $1.08 | $1.05 | $1.07 | $0.79 | 48,579,000 |
| 2020-02-05 | $1.06 | $1.07 | $1.04 | $1.06 | $0.78 | 40,065,100 |
| 2020-02-04 | $1.03 | $1.06 | $1.02 | $1.05 | $0.77 | 40,837,900 |
| 2020-02-03 | $1.05 | $1.06 | $1.05 | $1.05 | $0.77 | 15,292,700 |
| 2020-01-31 | $1.16 | $1.16 | $1.16 | $1.16 | $0.85 | 0 |
| 2020-01-30 | $1.16 | $1.16 | $1.16 | $1.16 | $0.85 | 0 |
| 2020-01-29 | $1.16 | $1.16 | $1.16 | $1.16 | $0.85 | 0 |
| 2020-01-28 | $1.16 | $1.16 | $1.16 | $1.16 | $0.85 | 0 |
| 2020-01-27 | $1.16 | $1.16 | $1.16 | $1.16 | $0.85 | 0 |
| 2020-01-24 | $1.16 | $1.16 | $1.16 | $1.16 | $0.85 | 0 |
| 2020-01-23 | $1.18 | $1.19 | $1.14 | $1.16 | $0.85 | 32,238,700 |
| 2020-01-22 | $1.19 | $1.20 | $1.17 | $1.20 | $0.88 | 31,191,000 |
| 2020-01-21 | $1.21 | $1.23 | $1.19 | $1.19 | $0.87 | 40,594,800 |
| 2020-01-20 | $1.23 | $1.24 | $1.22 | $1.23 | $0.90 | 22,815,100 |
| 2020-01-17 | $1.23 | $1.24 | $1.23 | $1.23 | $0.90 | 16,993,300 |
| 2020-01-16 | $1.23 | $1.23 | $1.22 | $1.23 | $0.90 | 18,528,400 |
| 2020-01-15 | $1.22 | $1.24 | $1.22 | $1.23 | $0.90 | 38,646,500 |
| 2020-01-14 | $1.24 | $1.24 | $1.22 | $1.22 | $0.90 | 34,732,100 |
| 2020-01-13 | $1.23 | $1.25 | $1.22 | $1.25 | $0.91 | 43,067,400 |
| 2020-01-10 | $1.19 | $1.23 | $1.19 | $1.22 | $0.90 | 42,790,400 |
| 2020-01-09 | $1.17 | $1.20 | $1.17 | $1.19 | $0.87 | 40,909,840 |
| 2020-01-08 | $1.17 | $1.18 | $1.17 | $1.17 | $0.86 | 28,783,640 |
| 2020-01-07 | $1.16 | $1.18 | $1.16 | $1.18 | $0.86 | 29,810,240 |
| 2020-01-06 | $1.17 | $1.17 | $1.16 | $1.16 | $0.85 | 33,393,200 |
| 2020-01-03 | $1.18 | $1.18 | $1.16 | $1.17 | $0.86 | 31,992,640 |
| 2020-01-02 | $1.19 | $1.19 | $1.16 | $1.18 | $0.87 | 34,478,500 |
| 2020-01-01 | $1.19 | $1.19 | $1.19 | $1.19 | $0.88 | 0 |
| 2019-12-31 | $1.19 | $1.20 | $1.18 | $1.19 | $0.88 | 21,537,900 |
| 2019-12-30 | $1.15 | $1.20 | $1.15 | $1.19 | $0.88 | 41,431,570 |
| 2019-12-27 | $1.14 | $1.17 | $1.14 | $1.16 | $0.85 | 31,210,680 |
| 2019-12-26 | $1.14 | $1.14 | $1.13 | $1.14 | $0.84 | 9,349,000 |
| 2019-12-25 | $1.14 | $1.15 | $1.13 | $1.14 | $0.83 | 14,169,300 |
| 2019-12-24 | $1.14 | $1.15 | $1.14 | $1.15 | $0.84 | 6,782,100 |
| 2019-12-23 | $1.13 | $1.15 | $1.13 | $1.14 | $0.84 | 16,946,400 |
| 2019-12-20 | $1.15 | $1.15 | $1.14 | $1.15 | $0.84 | 9,934,400 |
| 2019-12-19 | $1.16 | $1.16 | $1.15 | $1.15 | $0.85 | 15,156,700 |
| 2019-12-18 | $1.16 | $1.17 | $1.16 | $1.16 | $0.85 | 28,696,100 |
| 2019-12-17 | $1.15 | $1.16 | $1.14 | $1.16 | $0.85 | 38,955,200 |
| 2019-12-16 | $1.16 | $1.16 | $1.14 | $1.15 | $0.85 | 27,846,900 |
| 2019-12-13 | $1.15 | $1.16 | $1.15 | $1.16 | $0.85 | 30,358,880 |
| 2019-12-12 | $1.14 | $1.14 | $1.14 | $1.14 | $0.84 | 13,407,400 |
| 2019-12-11 | $1.15 | $1.15 | $1.14 | $1.14 | $0.84 | 13,577,400 |
| 2019-12-10 | $1.15 | $1.16 | $1.15 | $1.15 | $0.85 | 14,398,100 |
| 2019-12-09 | $1.16 | $1.16 | $1.15 | $1.15 | $0.85 | 17,670,000 |
| 2019-12-06 | $1.14 | $1.16 | $1.14 | $1.16 | $0.85 | 26,650,700 |
| 2019-12-05 | $1.14 | $1.14 | $1.13 | $1.14 | $0.83 | 15,899,500 |
| 2019-12-04 | $1.14 | $1.15 | $1.13 | $1.14 | $0.83 | 10,337,100 |
| 2019-12-03 | $1.13 | $1.13 | $1.11 | $1.13 | $0.83 | 12,357,800 |
| 2019-12-02 | $1.13 | $1.14 | $1.13 | $1.13 | $0.83 | 8,650,700 |
| 2019-11-29 | $1.16 | $1.16 | $1.12 | $1.13 | $0.83 | 26,643,700 |
| 2019-11-28 | $1.16 | $1.17 | $1.15 | $1.16 | $0.85 | 9,184,200 |
| 2019-11-27 | $1.16 | $1.17 | $1.16 | $1.16 | $0.85 | 10,169,400 |
| 2019-11-26 | $1.15 | $1.17 | $1.15 | $1.16 | $0.85 | 15,063,000 |
| 2019-11-25 | $1.15 | $1.16 | $1.13 | $1.15 | $0.85 | 12,236,700 |
| 2019-11-22 | $1.18 | $1.19 | $1.14 | $1.15 | $0.84 | 15,147,800 |
| 2019-11-21 | $1.18 | $1.19 | $1.18 | $1.18 | $0.87 | 6,301,100 |
| 2019-11-20 | $1.18 | $1.20 | $1.18 | $1.19 | $0.87 | 10,152,300 |
| 2019-11-19 | $1.17 | $1.19 | $1.17 | $1.18 | $0.87 | 8,593,800 |
| 2019-11-18 | $1.17 | $1.18 | $1.16 | $1.18 | $0.86 | 34,316,000 |
| 2019-11-15 | $1.17 | $1.18 | $1.17 | $1.17 | $0.86 | 11,640,200 |
| 2019-11-14 | $1.16 | $1.18 | $1.16 | $1.18 | $0.86 | 13,870,000 |
| 2019-11-13 | $1.15 | $1.17 | $1.15 | $1.16 | $0.85 | 13,029,070 |
| 2019-11-12 | $1.14 | $1.15 | $1.13 | $1.15 | $0.84 | 16,419,600 |
| 2019-11-11 | $1.15 | $1.15 | $1.13 | $1.14 | $0.84 | 15,911,500 |
| 2019-11-08 | $1.16 | $1.17 | $1.15 | $1.15 | $0.85 | 15,955,300 |
| 2019-11-07 | $1.14 | $1.15 | $1.14 | $1.15 | $0.84 | 11,100,900 |
| 2019-11-06 | $1.14 | $1.15 | $1.13 | $1.14 | $0.83 | 11,611,800 |
| 2019-11-05 | $1.14 | $1.15 | $1.14 | $1.15 | $0.84 | 16,632,800 |
| 2019-11-04 | $1.14 | $1.16 | $1.14 | $1.14 | $0.84 | 21,909,690 |
| 2019-11-01 | $1.11 | $1.14 | $1.11 | $1.13 | $0.83 | 14,641,720 |
| 2019-10-31 | $1.12 | $1.14 | $1.11 | $1.12 | $0.82 | 13,819,300 |
| 2019-10-30 | $1.12 | $1.12 | $1.10 | $1.11 | $0.82 | 22,117,800 |
| 2019-10-29 | $1.12 | $1.13 | $1.11 | $1.12 | $0.82 | 15,408,800 |
| 2019-10-28 | $1.09 | $1.12 | $1.08 | $1.11 | $0.82 | 26,681,500 |
| 2019-10-25 | $1.08 | $1.10 | $1.07 | $1.09 | $0.80 | 17,678,600 |
| 2019-10-24 | $1.09 | $1.10 | $1.07 | $1.08 | $0.79 | 18,165,600 |
| 2019-10-23 | $1.11 | $1.12 | $1.09 | $1.09 | $0.80 | 17,929,600 |
| 2019-10-22 | $1.11 | $1.12 | $1.10 | $1.11 | $0.81 | 8,169,700 |
| 2019-10-21 | $1.10 | $1.11 | $1.09 | $1.11 | $0.81 | 12,463,800 |
| 2019-10-18 | $1.12 | $1.12 | $1.10 | $1.11 | $0.81 | 24,149,800 |
| 2019-10-17 | $1.12 | $1.13 | $1.11 | $1.12 | $0.82 | 10,775,400 |
| 2019-10-16 | $1.13 | $1.13 | $1.11 | $1.12 | $0.82 | 42,709,000 |
| 2019-10-15 | $1.13 | $1.15 | $1.12 | $1.14 | $0.84 | 34,813,800 |
| 2019-10-14 | $1.14 | $1.14 | $1.12 | $1.13 | $0.83 | 16,408,800 |
| 2019-10-11 | $1.12 | $1.14 | $1.12 | $1.12 | $0.82 | 17,048,800 |
| 2019-10-10 | $1.11 | $1.13 | $1.09 | $1.12 | $0.82 | 15,153,100 |
| 2019-10-09 | $1.13 | $1.13 | $1.11 | $1.12 | $0.82 | 18,577,700 |
| 2019-10-08 | $1.11 | $1.15 | $1.11 | $1.13 | $0.83 | 28,708,300 |
| 2019-10-07 | $1.12 | $1.12 | $1.12 | $1.12 | $0.82 | 0 |
| 2019-10-04 | $1.12 | $1.12 | $1.12 | $1.12 | $0.82 | 0 |
| 2019-10-03 | $1.12 | $1.12 | $1.12 | $1.12 | $0.82 | 0 |
| 2019-10-02 | $1.12 | $1.12 | $1.12 | $1.12 | $0.82 | 0 |
| 2019-10-01 | $1.12 | $1.12 | $1.12 | $1.12 | $0.82 | 0 |
| 2019-09-30 | $1.13 | $1.14 | $1.11 | $1.12 | $0.82 | 41,429,200 |
| 2019-09-27 | $1.13 | $1.15 | $1.11 | $1.14 | $0.83 | 31,041,800 |
| 2019-09-26 | $1.15 | $1.16 | $1.13 | $1.13 | $0.83 | 62,945,840 |
| 2019-09-25 | $1.15 | $1.17 | $1.14 | $1.15 | $0.84 | 54,457,000 |
| 2019-09-24 | $1.13 | $1.17 | $1.13 | $1.16 | $0.85 | 32,090,700 |
| 2019-09-23 | $1.14 | $1.14 | $1.12 | $1.13 | $0.83 | 20,150,240 |
| 2019-09-20 | $1.14 | $1.16 | $1.14 | $1.14 | $0.84 | 22,788,140 |
| 2019-09-19 | $1.13 | $1.14 | $1.12 | $1.14 | $0.84 | 26,367,000 |
| 2019-09-18 | $1.10 | $1.14 | $1.10 | $1.14 | $0.84 | 46,910,800 |
| 2019-09-17 | $1.10 | $1.11 | $1.09 | $1.10 | $0.81 | 18,204,600 |
| 2019-09-16 | $1.10 | $1.11 | $1.09 | $1.10 | $0.81 | 15,020,600 |
| 2019-09-13 | $1.10 | $1.10 | $1.10 | $1.10 | $0.81 | 0 |
| 2019-09-12 | $1.08 | $1.11 | $1.08 | $1.10 | $0.81 | 41,085,700 |
| 2019-09-11 | $1.12 | $1.13 | $1.08 | $1.09 | $0.80 | 62,369,700 |
| 2019-09-10 | $1.13 | $1.14 | $1.12 | $1.13 | $0.83 | 14,567,900 |
| 2019-09-09 | $1.13 | $1.14 | $1.13 | $1.13 | $0.83 | 16,609,600 |
| 2019-09-06 | $1.14 | $1.14 | $1.12 | $1.13 | $0.83 | 16,142,900 |
| 2019-09-05 | $1.13 | $1.14 | $1.13 | $1.13 | $0.83 | 25,720,100 |
| 2019-09-04 | $1.13 | $1.14 | $1.12 | $1.13 | $0.83 | 25,703,900 |
| 2019-09-03 | $1.15 | $1.16 | $1.13 | $1.14 | $0.84 | 30,386,500 |
| 2019-09-02 | $1.15 | $1.15 | $1.13 | $1.15 | $0.85 | 23,519,900 |
| 2019-08-30 | $1.13 | $1.17 | $1.13 | $1.15 | $0.84 | 39,856,300 |
| 2019-08-29 | $1.11 | $1.13 | $1.11 | $1.13 | $0.83 | 12,582,300 |
| 2019-08-28 | $1.11 | $1.13 | $1.10 | $1.11 | $0.82 | 16,222,200 |
| 2019-08-27 | $1.10 | $1.12 | $1.10 | $1.11 | $0.82 | 16,677,400 |
| 2019-08-26 | $1.09 | $1.10 | $1.08 | $1.09 | $0.80 | 21,024,400 |
| 2019-08-23 | $1.11 | $1.12 | $1.10 | $1.11 | $0.81 | 15,867,300 |
| 2019-08-22 | $1.09 | $1.11 | $1.09 | $1.11 | $0.81 | 20,270,200 |
| 2019-08-21 | $1.10 | $1.10 | $1.08 | $1.09 | $0.80 | 14,812,200 |
| 2019-08-20 | $1.09 | $1.10 | $1.08 | $1.10 | $0.81 | 16,380,900 |
| 2019-08-19 | $1.08 | $1.09 | $1.07 | $1.09 | $0.80 | 25,171,300 |
| 2019-08-16 | $1.05 | $1.09 | $1.05 | $1.07 | $0.79 | 21,976,500 |
| 2019-08-15 | $1.04 | $1.06 | $1.04 | $1.06 | $0.77 | 17,815,300 |
| 2019-08-14 | $1.05 | $1.06 | $1.04 | $1.06 | $0.78 | 17,360,200 |
| 2019-08-13 | $1.03 | $1.04 | $1.03 | $1.03 | $0.76 | 11,339,800 |
| 2019-08-12 | $1.02 | $1.04 | $1.02 | $1.04 | $0.76 | 30,779,300 |
| 2019-08-09 | $1.03 | $1.04 | $1.01 | $1.01 | $0.74 | 12,740,700 |
| 2019-08-08 | $1.01 | $1.03 | $1.01 | $1.03 | $0.75 | 21,118,000 |
| 2019-08-07 | $1.02 | $1.02 | $1.00 | $1.01 | $0.74 | 9,729,100 |
| 2019-08-06 | $0.99 | $1.01 | $0.98 | $1.01 | $0.74 | 29,194,300 |
| 2019-08-05 | $1.01 | $1.02 | $1.00 | $1.00 | $0.73 | 17,136,100 |
| 2019-08-02 | $1.00 | $1.03 | $1.00 | $1.02 | $0.75 | 22,976,100 |
| 2019-08-01 | $1.04 | $1.05 | $1.02 | $1.03 | $0.76 | 19,147,700 |
| 2019-07-31 | $1.06 | $1.07 | $1.04 | $1.05 | $0.77 | 20,023,800 |
| 2019-07-30 | $1.07 | $1.07 | $1.06 | $1.06 | $0.78 | 15,663,800 |
| 2019-07-29 | $1.06 | $1.07 | $1.05 | $1.07 | $0.78 | 20,373,940 |
| 2019-07-26 | $1.05 | $1.07 | $1.05 | $1.06 | $0.77 | 19,982,800 |
| 2019-07-25 | $1.05 | $1.06 | $1.03 | $1.06 | $0.78 | 31,404,800 |
| 2019-07-24 | $1.04 | $1.06 | $1.04 | $1.05 | $0.77 | 20,530,040 |
| 2019-07-23 | $1.06 | $1.06 | $1.03 | $1.05 | $0.77 | 18,697,830 |
| 2019-07-22 | $1.07 | $1.07 | $1.05 | $1.06 | $0.78 | 20,097,300 |
| 2019-07-19 | $1.06 | $1.07 | $1.06 | $1.07 | $0.78 | 12,736,400 |
| 2019-07-18 | $1.06 | $1.07 | $1.05 | $1.06 | $0.77 | 18,410,920 |
| 2019-07-17 | $1.07 | $1.08 | $1.07 | $1.07 | $0.79 | 13,002,900 |
| 2019-07-16 | $1.09 | $1.09 | $1.07 | $1.08 | $0.79 | 17,617,000 |
| 2019-07-15 | $1.09 | $1.09 | $1.06 | $1.09 | $0.80 | 20,049,600 |
| 2019-07-12 | $1.08 | $1.10 | $1.08 | $1.10 | $0.81 | 18,749,200 |
| 2019-07-11 | $1.10 | $1.11 | $1.08 | $1.08 | $0.80 | 21,212,530 |
| 2019-07-10 | $1.09 | $1.11 | $1.09 | $1.10 | $0.80 | 13,087,000 |
| 2019-07-09 | $1.08 | $1.11 | $1.08 | $1.09 | $0.80 | 21,507,200 |
| 2019-07-08 | $1.10 | $1.10 | $1.07 | $1.08 | $0.80 | 24,898,100 |
| 2019-07-05 | $1.08 | $1.11 | $1.08 | $1.11 | $0.81 | 24,639,800 |
| 2019-07-04 | $1.08 | $1.10 | $1.06 | $1.08 | $0.79 | 22,254,660 |
| 2019-07-03 | $1.11 | $1.14 | $1.08 | $1.10 | $0.80 | 32,824,000 |
| 2019-07-02 | $1.11 | $1.13 | $1.10 | $1.12 | $0.82 | 23,274,200 |
| 2019-07-01 | $1.09 | $1.12 | $1.08 | $1.12 | $0.82 | 26,143,020 |
| 2019-06-28 | $1.06 | $1.07 | $1.05 | $1.06 | $0.78 | 28,386,670 |
| 2019-06-27 | $1.03 | $1.07 | $1.03 | $1.06 | $0.78 | 50,312,100 |
| 2019-06-26 | $1.02 | $1.03 | $1.02 | $1.03 | $0.75 | 15,892,800 |
| 2019-06-25 | $1.02 | $1.04 | $1.00 | $1.03 | $0.75 | 24,332,210 |
| 2019-06-24 | $1.01 | $1.04 | $1.00 | $1.03 | $0.75 | 38,585,300 |
| 2019-06-21 | $1.00 | $1.02 | $1.00 | $1.01 | $0.74 | 24,701,100 |
| 2019-06-20 | $0.96 | $1.01 | $0.96 | $1.00 | $0.74 | 35,950,500 |
| 2019-06-19 | $0.98 | $0.99 | $0.96 | $0.96 | $0.71 | 19,907,900 |
| 2019-06-18 | $0.95 | $0.96 | $0.94 | $0.95 | $0.70 | 10,108,000 |
| 2019-06-17 | $0.95 | $0.96 | $0.94 | $0.95 | $0.70 | 14,228,600 |
| 2019-06-14 | $0.96 | $0.98 | $0.95 | $0.96 | $0.70 | 15,979,400 |
| 2019-06-13 | $0.97 | $0.97 | $0.95 | $0.97 | $0.71 | 14,549,500 |
| 2019-06-12 | $0.98 | $0.98 | $0.96 | $0.97 | $0.71 | 15,873,300 |
| 2019-06-11 | $0.93 | $0.99 | $0.93 | $0.98 | $0.72 | 40,254,500 |
| 2019-06-10 | $0.92 | $0.94 | $0.90 | $0.93 | $0.68 | 20,804,300 |
| 2019-06-07 | $0.92 | $0.92 | $0.92 | $0.92 | $0.67 | 0 |
| 2019-06-06 | $0.94 | $0.94 | $0.91 | $0.92 | $0.67 | 15,816,000 |
| 2019-06-05 | $0.93 | $0.94 | $0.92 | $0.93 | $0.68 | 14,150,980 |
| 2019-06-04 | $0.95 | $0.95 | $0.92 | $0.92 | $0.68 | 28,596,550 |
| 2019-06-03 | $0.96 | $0.97 | $0.95 | $0.95 | $0.70 | 31,076,300 |
| 2019-05-31 | $0.97 | $0.97 | $0.95 | $0.96 | $0.70 | 17,704,280 |
| 2019-05-30 | $0.98 | $0.98 | $0.96 | $0.97 | $0.71 | 23,304,500 |
| 2019-05-29 | $0.96 | $0.99 | $0.96 | $0.98 | $0.72 | 20,184,300 |
| 2019-05-28 | $0.96 | $0.98 | $0.96 | $0.97 | $0.71 | 26,624,500 |
| 2019-05-27 | $0.95 | $0.97 | $0.94 | $0.97 | $0.71 | 32,020,800 |
| 2019-05-24 | $0.94 | $0.97 | $0.94 | $0.96 | $0.70 | 19,972,700 |
| 2019-05-23 | $0.97 | $0.98 | $0.94 | $0.95 | $0.69 | 29,391,400 |
| 2019-05-22 | $0.99 | $0.99 | $0.97 | $0.98 | $0.72 | 33,062,500 |
| 2019-05-21 | $0.98 | $1.00 | $0.96 | $0.99 | $0.73 | 27,896,600 |
| 2019-05-20 | $1.00 | $1.00 | $0.95 | $0.98 | $0.72 | 29,263,500 |
| 2019-05-17 | $1.03 | $1.04 | $0.99 | $1.00 | $0.73 | 40,751,500 |
| 2019-05-16 | $1.01 | $1.04 | $1.00 | $1.03 | $0.76 | 49,898,020 |
| 2019-05-15 | $0.97 | $1.02 | $0.97 | $1.02 | $0.75 | 116,868,200 |
| 2019-05-14 | $0.95 | $0.98 | $0.95 | $0.96 | $0.71 | 14,889,800 |
| 2019-05-13 | $0.97 | $0.98 | $0.94 | $0.97 | $0.71 | 24,806,320 |
| 2019-05-10 | $0.93 | $0.98 | $0.93 | $0.97 | $0.71 | 29,058,520 |
| 2019-05-09 | $0.94 | $0.95 | $0.90 | $0.92 | $0.67 | 22,240,100 |
| 2019-05-08 | $0.94 | $0.98 | $0.93 | $0.95 | $0.70 | 21,940,280 |
| 2019-05-07 | $0.92 | $0.96 | $0.92 | $0.95 | $0.70 | 20,325,800 |
| 2019-05-06 | $0.94 | $0.98 | $0.91 | $0.91 | $0.67 | 18,484,260 |
Penghua Fund Management Company Ltd (512690) News Headlines
Recent Penghua Fund Management Company Ltd (512690) News
Similar Companies to Penghua Fund Management Company Ltd (512690) 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 | -- | -- | -- |