HuataiPineBridge Fund Management Company Ltd (512890) Exchange: SHG
Data as of July 11, 2025
$1.22 ($0.01) 0.66%
HuataiPineBridge Fund Management Company Ltd - Daily Information
Click for more stock information on HuataiPineBridge Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.21 |
| Previous Close | $1.22 |
| High | $1.23 |
| Low | $1.21 |
| Adjusted Open | $1.21 |
| Previous Adjusted Close | $1.22 |
| Adjusted High | $1.23 |
| Adjusted Low | $1.21 |
About HuataiPineBridge Fund Management Company Ltd (512890)
Huatai-PineBridge Fund Management Co Ltd
Invest in HuataiPineBridge Fund Management Company Ltd (512890)
Historical Stock Data for HuataiPineBridge Fund Management Company Ltd (512890)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 400,727,310 |
| 2025-07-08 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 348,858,370 |
| 2025-07-07 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 320,191,900 |
| 2025-07-04 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 385,361,000 |
| 2025-07-03 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 387,732,000 |
| 2025-07-02 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 343,687,600 |
| 2025-06-30 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 421,225,180 |
| 2025-06-27 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 783,890,780 |
| 2025-06-26 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 274,969,220 |
| 2025-06-25 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 294,073,490 |
| 2025-06-24 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 260,429,690 |
| 2025-06-23 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 265,346,900 |
| 2025-06-20 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 256,644,140 |
| 2025-06-19 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 244,778,120 |
| 2025-06-18 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 289,692,480 |
| 2025-06-17 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 220,068,580 |
| 2025-06-13 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 794,373,300 |
| 2025-06-12 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 214,330,300 |
| 2025-06-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 145,258,900 |
| 2025-06-10 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 300,958,700 |
| 2025-06-09 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 510,096,630 |
| 2025-06-06 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 228,147,520 |
| 2025-06-05 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 729,063,460 |
| 2025-06-04 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 227,546,940 |
| 2025-06-03 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 273,794,510 |
| 2025-05-30 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 274,156,300 |
| 2025-05-29 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 456,849,830 |
| 2025-05-28 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 186,011,500 |
| 2025-05-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 253,720,200 |
| 2025-05-26 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 515,422,700 |
| 2025-05-23 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 351,224,450 |
| 2025-05-22 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 231,234,850 |
| 2025-05-21 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 214,522,300 |
| 2025-05-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 241,384,270 |
| 2025-05-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 192,728,480 |
| 2025-05-16 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 270,805,790 |
| 2025-05-15 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 296,150,500 |
| 2025-05-14 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 337,164,070 |
| 2025-05-13 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 290,344,670 |
| 2025-05-12 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 364,103,000 |
| 2025-05-09 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 341,434,900 |
| 2025-05-08 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 268,867,900 |
| 2025-05-07 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 247,878,400 |
| 2025-05-06 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 364,496,390 |
| 2025-04-30 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 727,538,700 |
| 2025-04-29 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 249,205,200 |
| 2025-04-28 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 424,575,450 |
| 2025-04-25 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 245,098,400 |
| 2025-04-24 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 333,704,990 |
| 2025-04-23 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 274,020,950 |
| 2025-04-22 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 259,928,300 |
| 2025-04-21 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 454,878,640 |
| 2025-04-18 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 232,879,230 |
| 2025-04-17 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 240,675,990 |
| 2025-04-16 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 386,437,150 |
| 2025-04-15 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 233,184,210 |
| 2025-04-14 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 278,342,500 |
| 2025-04-11 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 354,201,600 |
| 2025-04-10 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 443,099,700 |
| 2025-04-09 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 635,936,060 |
| 2025-04-08 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 553,089,300 |
| 2025-04-07 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 903,368,610 |
| 2025-04-03 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 368,866,700 |
| 2025-04-02 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 255,319,230 |
| 2025-04-01 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 294,980,200 |
| 2025-03-31 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 372,818,400 |
| 2025-03-28 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 365,864,700 |
| 2025-03-27 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 338,113,740 |
| 2025-03-26 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 386,919,500 |
| 2025-03-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 277,362,340 |
| 2025-03-24 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 207,947,900 |
| 2025-03-21 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 407,912,600 |
| 2025-03-20 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 396,030,420 |
| 2025-03-19 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 170,068,200 |
| 2025-03-18 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 201,575,900 |
| 2025-03-17 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 199,975,900 |
| 2025-03-14 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 261,453,100 |
| 2025-03-13 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 272,247,600 |
| 2025-03-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 185,818,600 |
| 2025-03-11 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 326,673,510 |
| 2025-03-10 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 228,635,600 |
| 2025-03-07 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 381,075,800 |
| 2025-03-06 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 403,985,600 |
| 2025-03-05 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 220,145,550 |
| 2025-03-04 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 154,581,100 |
| 2025-03-03 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 383,758,740 |
| 2025-02-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 354,224,700 |
| 2025-02-27 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 463,259,950 |
| 2025-02-26 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 328,070,600 |
| 2025-02-25 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 246,089,000 |
| 2025-02-24 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 274,971,160 |
| 2025-02-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 355,213,500 |
| 2025-02-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 262,485,700 |
| 2025-02-18 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 427,727,530 |
| 2025-02-17 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 368,923,000 |
| 2025-02-14 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 382,712,600 |
| 2025-02-13 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 340,060,500 |
| 2025-02-12 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 362,628,600 |
| 2025-02-11 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 421,866,300 |
| 2025-02-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 303,531,700 |
| 2025-02-07 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 461,430,670 |
| 2025-02-06 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 340,747,100 |
| 2025-02-05 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 406,120,300 |
| 2025-01-27 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 282,503,400 |
| 2025-01-24 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 322,262,900 |
| 2025-01-23 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 305,014,200 |
| 2025-01-22 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 328,849,100 |
| 2025-01-21 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 219,980,450 |
| 2025-01-20 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 191,810,600 |
| 2025-01-17 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 221,825,000 |
| 2025-01-16 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 147,492,600 |
| 2025-01-15 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 240,723,400 |
| 2025-01-14 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 273,217,200 |
| 2025-01-13 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 340,570,900 |
| 2025-01-09 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 306,233,800 |
| 2025-01-08 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 316,400,400 |
| 2025-01-07 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 314,531,600 |
| 2025-01-06 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 520,876,200 |
| 2025-01-03 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 543,443,100 |
| 2025-01-02 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 704,826,800 |
| 2024-12-31 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 498,164,130 |
| 2024-12-30 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 363,387,500 |
| 2024-12-27 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 396,464,300 |
| 2024-12-26 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 236,116,200 |
| 2024-12-25 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 353,516,210 |
| 2024-12-24 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 365,773,800 |
| 2024-12-23 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 336,203,500 |
| 2024-12-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 455,859,300 |
| 2024-12-19 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 511,016,000 |
| 2024-12-18 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 509,604,070 |
| 2024-12-17 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 531,643,300 |
| 2024-12-16 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 387,820,000 |
| 2024-12-13 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 222,830,600 |
| 2024-12-12 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 236,405,600 |
| 2024-12-11 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 209,041,700 |
| 2024-12-10 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 645,401,400 |
| 2024-12-09 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 554,149,300 |
| 2024-12-06 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 1,071,820,800 |
| 2024-12-05 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 456,829,400 |
| 2024-12-04 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 474,849,500 |
| 2024-12-03 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 398,475,500 |
| 2024-12-02 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 187,992,800 |
| 2024-11-29 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 131,475,500 |
| 2024-11-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 98,823,100 |
| 2024-11-27 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 351,448,600 |
| 2024-11-26 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 246,847,800 |
| 2024-11-25 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 266,388,800 |
| 2024-11-22 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 219,533,810 |
| 2024-11-21 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 181,417,700 |
| 2024-11-20 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 128,698,100 |
| 2024-11-19 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 152,763,000 |
| 2024-11-18 | $1.08 | $1.11 | $1.08 | $1.10 | $1.10 | 328,332,600 |
| 2024-11-15 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 138,466,800 |
| 2024-11-14 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 112,112,500 |
| 2024-11-13 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 145,241,400 |
| 2024-11-12 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 294,664,410 |
| 2024-11-11 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 150,015,100 |
| 2024-11-08 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 231,251,000 |
| 2024-11-07 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 283,387,270 |
| 2024-11-06 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 204,075,000 |
| 2024-11-05 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 213,183,600 |
| 2024-11-04 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 110,604,800 |
| 2024-11-01 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 205,748,340 |
| 2024-10-31 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 309,421,000 |
| 2024-10-30 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 163,522,620 |
| 2024-10-29 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 186,923,540 |
| 2024-10-28 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 160,906,200 |
| 2024-10-25 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 101,751,200 |
| 2024-10-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 78,074,000 |
| 2024-10-23 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 255,164,240 |
| 2024-10-22 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 128,837,880 |
| 2024-10-21 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 392,211,650 |
| 2024-10-18 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 428,434,300 |
| 2024-10-17 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 186,067,400 |
| 2024-10-16 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 242,961,100 |
| 2024-10-15 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 220,247,100 |
| 2024-10-14 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 386,066,600 |
| 2024-10-11 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 455,345,390 |
| 2024-10-10 | $1.05 | $1.13 | $1.05 | $1.10 | $1.10 | 525,885,370 |
| 2024-10-09 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | 602,625,990 |
| 2024-10-08 | $1.22 | $1.24 | $1.11 | $1.14 | $1.14 | 496,030,610 |
| 2024-09-30 | $1.07 | $1.14 | $1.07 | $1.13 | $1.13 | 856,393,720 |
| 2024-09-27 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 301,119,160 |
| 2024-09-26 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 378,870,420 |
| 2024-09-25 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 363,359,660 |
| 2024-09-24 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 449,507,000 |
| 2024-09-23 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 205,171,760 |
| 2024-09-20 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 155,981,200 |
| 2024-09-19 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 138,652,920 |
| 2024-09-18 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 181,290,810 |
| 2024-09-13 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 202,080,600 |
| 2024-09-12 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 254,410,770 |
| 2024-09-11 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 245,038,300 |
| 2024-09-10 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 199,974,900 |
| 2024-09-09 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 239,248,840 |
| 2024-09-06 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 156,455,300 |
| 2024-09-05 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 103,792,300 |
| 2024-09-04 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 132,194,600 |
| 2024-09-03 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 193,246,400 |
| 2024-09-02 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 168,597,600 |
| 2024-08-30 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 284,621,400 |
| 2024-08-29 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 294,560,180 |
| 2024-08-28 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 159,194,600 |
| 2024-08-27 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 146,310,600 |
| 2024-08-26 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 241,214,900 |
| 2024-08-23 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 173,485,400 |
| 2024-08-22 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 183,095,600 |
| 2024-08-21 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 180,724,060 |
| 2024-08-20 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 134,489,600 |
| 2024-08-19 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 219,118,860 |
| 2024-08-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 182,966,060 |
| 2024-08-15 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 159,361,080 |
| 2024-08-14 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 108,714,900 |
| 2024-08-13 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 120,352,580 |
| 2024-08-12 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 109,374,720 |
| 2024-08-09 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 108,728,100 |
| 2024-08-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 93,534,400 |
| 2024-08-07 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 121,979,200 |
| 2024-08-06 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 194,876,600 |
| 2024-08-05 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 203,613,000 |
| 2024-08-02 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 161,270,000 |
| 2024-08-01 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 149,721,800 |
| 2024-07-31 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 213,188,000 |
| 2024-07-30 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 142,179,600 |
| 2024-07-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 132,857,900 |
| 2024-07-26 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 152,634,890 |
| 2024-07-25 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 170,542,520 |
| 2024-07-24 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 183,522,510 |
| 2024-07-23 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 154,097,080 |
| 2024-07-22 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 226,835,150 |
| 2024-07-19 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 198,198,400 |
| 2024-07-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 167,094,200 |
| 2024-07-17 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 109,673,600 |
| 2024-07-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 128,840,800 |
| 2024-07-15 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 203,833,000 |
| 2024-07-12 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 361,803,500 |
| 2024-07-11 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 160,935,530 |
| 2024-07-10 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 384,858,330 |
| 2024-07-09 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 216,472,100 |
| 2024-07-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 216,503,300 |
| 2024-07-05 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 186,709,000 |
| 2024-07-04 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 132,587,800 |
| 2024-07-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 219,918,590 |
| 2024-07-02 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 213,397,700 |
| 2024-07-01 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 201,458,300 |
| 2024-06-28 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 327,372,600 |
| 2024-06-27 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 233,963,760 |
| 2024-06-26 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 193,845,800 |
| 2024-06-25 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 160,087,880 |
| 2024-06-24 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 145,002,070 |
| 2024-06-21 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 121,423,400 |
| 2024-06-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 140,751,100 |
| 2024-06-19 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 202,981,000 |
| 2024-06-18 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 178,518,800 |
| 2024-06-17 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 179,082,800 |
| 2024-06-14 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 132,325,600 |
| 2024-06-13 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 170,231,500 |
| 2024-06-12 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 165,781,600 |
| 2024-06-11 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 228,203,200 |
| 2024-06-07 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 196,404,600 |
| 2024-06-06 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 207,464,100 |
| 2024-06-05 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 207,020,800 |
| 2024-06-04 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 202,314,300 |
| 2024-06-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 186,928,420 |
| 2024-05-31 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 134,578,670 |
| 2024-05-30 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 203,172,000 |
| 2024-05-29 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 214,528,600 |
| 2024-05-28 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 252,885,990 |
| 2024-05-27 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 206,687,270 |
| 2024-05-24 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 248,444,500 |
| 2024-05-23 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 244,922,200 |
| 2024-05-22 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 198,911,300 |
| 2024-05-21 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 237,160,030 |
| 2024-05-20 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 244,398,300 |
| 2024-05-17 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 160,550,300 |
| 2024-05-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 176,170,200 |
| 2024-05-15 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 355,927,300 |
| 2024-05-14 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 195,094,840 |
| 2024-05-13 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 295,128,200 |
| 2024-05-10 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 212,388,000 |
| 2024-05-09 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 167,503,400 |
| 2024-05-08 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 263,705,700 |
| 2024-05-07 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 170,470,170 |
| 2024-05-06 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 223,647,600 |
| 2024-04-30 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 287,741,900 |
| 2024-04-29 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 1,298,328,500 |
| 2024-04-26 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 501,346,000 |
| 2024-04-25 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 187,748,500 |
| 2024-04-24 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 212,862,700 |
| 2024-04-23 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 361,936,600 |
| 2024-04-22 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 350,065,500 |
| 2024-04-19 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 277,268,720 |
| 2024-04-18 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 450,503,300 |
| 2024-04-17 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 373,767,000 |
| 2024-04-16 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 274,218,200 |
| 2024-04-15 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 326,863,900 |
| 2024-04-12 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 170,372,200 |
| 2024-04-11 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 230,067,900 |
| 2024-04-10 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 169,305,300 |
| 2024-04-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 119,367,700 |
| 2024-04-08 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 623,707,000 |
| 2024-04-03 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 496,615,900 |
| 2024-04-02 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 93,586,720 |
| 2024-04-01 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 139,067,100 |
| 2024-03-29 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 235,091,190 |
| 2024-03-28 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 114,662,200 |
| 2024-03-27 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 216,256,750 |
| 2024-03-26 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 135,872,200 |
| 2024-03-25 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 145,267,700 |
| 2024-03-22 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 135,671,140 |
| 2024-03-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 166,084,300 |
| 2024-03-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 112,972,920 |
| 2024-03-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 89,734,330 |
| 2024-03-18 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 148,570,480 |
| 2024-03-15 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 305,321,020 |
| 2024-03-14 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 157,717,840 |
| 2024-03-13 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 309,578,980 |
| 2024-03-12 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 446,973,760 |
| 2024-03-11 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 393,351,060 |
| 2024-03-08 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 203,605,400 |
| 2024-03-07 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 117,557,290 |
| 2024-03-06 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 130,555,720 |
| 2024-03-05 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 249,595,800 |
| 2024-03-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 152,587,000 |
| 2024-03-01 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 132,019,640 |
| 2024-02-29 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 139,383,300 |
| 2024-02-28 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 195,959,000 |
| 2024-02-27 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 157,208,000 |
| 2024-02-26 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 354,345,860 |
| 2024-02-23 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 150,352,900 |
| 2024-02-22 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 161,907,900 |
| 2024-02-21 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 364,528,300 |
| 2024-02-20 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 180,241,340 |
| 2024-02-19 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 256,660,570 |
| 2024-02-08 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 198,823,980 |
| 2024-02-07 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 317,716,790 |
| 2024-02-06 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 289,365,000 |
| 2024-02-05 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 396,089,050 |
| 2024-02-02 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 863,419,310 |
| 2024-02-01 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 131,536,600 |
| 2024-01-31 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 223,721,400 |
| 2024-01-30 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 209,358,600 |
| 2024-01-29 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 242,062,200 |
| 2024-01-26 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 251,571,800 |
| 2024-01-25 | $0.93 | $0.96 | $0.92 | $0.95 | $0.95 | 234,244,300 |
| 2024-01-24 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 184,720,800 |
| 2024-01-23 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 188,893,700 |
| 2024-01-22 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 357,309,600 |
| 2024-01-19 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 149,426,900 |
| 2024-01-18 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 313,170,900 |
| 2024-01-17 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 276,428,320 |
| 2024-01-16 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 224,758,700 |
| 2024-01-15 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 173,559,200 |
| 2024-01-12 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 106,406,700 |
| 2024-01-11 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 287,675,700 |
| 2024-01-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 100,632,800 |
| 2024-01-09 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 173,229,080 |
| 2024-01-08 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 246,627,100 |
| 2024-01-05 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 783,517,290 |
| 2024-01-04 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 278,701,180 |
| 2024-01-03 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 567,637,100 |
| 2024-01-02 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 141,884,500 |
| 2024-01-01 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2023-12-29 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 92,612,000 |
| 2023-12-28 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 100,304,900 |
| 2023-12-27 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 65,590,400 |
| 2023-12-26 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 166,332,800 |
| 2023-12-25 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 58,164,100 |
| 2023-12-22 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 75,791,900 |
| 2023-12-21 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 70,316,300 |
| 2023-12-20 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 62,892,900 |
| 2023-12-19 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 58,592,100 |
| 2023-12-18 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 43,397,400 |
| 2023-12-15 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 45,673,500 |
| 2023-12-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 42,539,400 |
| 2023-12-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 89,779,500 |
| 2023-12-12 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 71,524,300 |
| 2023-12-11 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 92,338,600 |
| 2023-12-08 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 75,278,800 |
| 2023-12-07 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 70,369,500 |
| 2023-12-06 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 73,746,300 |
| 2023-12-05 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 164,449,500 |
| 2023-12-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 95,019,500 |
| 2023-12-01 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 84,063,900 |
| 2023-11-30 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 57,715,700 |
| 2023-11-29 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 68,380,400 |
| 2023-11-28 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 57,718,900 |
| 2023-11-27 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 66,034,900 |
| 2023-11-24 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 56,193,700 |
| 2023-11-23 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 69,600,700 |
| 2023-11-22 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 94,210,400 |
| 2023-11-21 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 122,288,400 |
| 2023-11-20 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 69,736,500 |
| 2023-11-17 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 40,032,400 |
| 2023-11-16 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 151,608,100 |
| 2023-11-15 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 59,919,900 |
| 2023-11-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 112,955,300 |
| 2023-11-13 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 56,576,900 |
| 2023-11-10 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 82,210,900 |
| 2023-11-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 73,845,800 |
| 2023-11-08 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 113,870,600 |
| 2023-11-07 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 141,298,930 |
| 2023-11-06 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 135,604,330 |
| 2023-11-03 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 84,396,300 |
| 2023-11-02 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 63,209,000 |
| 2023-11-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 77,569,700 |
| 2023-10-31 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 60,081,210 |
| 2023-10-30 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 249,434,300 |
| 2023-10-27 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 66,501,700 |
| 2023-10-26 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 77,947,300 |
| 2023-10-25 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 71,895,900 |
| 2023-10-24 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 68,515,500 |
| 2023-10-23 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 142,371,300 |
| 2023-10-20 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 91,377,300 |
| 2023-10-19 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 108,734,800 |
| 2023-10-18 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 78,870,000 |
| 2023-10-17 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 76,763,100 |
| 2023-10-16 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 55,298,500 |
| 2023-10-13 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 70,311,500 |
| 2023-10-12 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 121,403,800 |
| 2023-10-11 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 79,369,300 |
| 2023-10-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 91,447,200 |
| 2023-10-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 98,570,500 |
| 2023-09-28 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 65,030,800 |
| 2023-09-27 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 87,152,500 |
| 2023-09-26 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 69,390,000 |
| 2023-09-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 74,407,900 |
| 2023-09-22 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 158,746,700 |
| 2023-09-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 91,077,300 |
| 2023-09-20 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 239,619,600 |
| 2023-09-19 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 83,398,100 |
| 2023-09-18 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 75,206,100 |
| 2023-09-15 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 114,940,200 |
| 2023-09-14 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 104,841,800 |
| 2023-09-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 95,348,600 |
| 2023-09-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 40,994,400 |
| 2023-09-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 60,597,300 |
| 2023-09-08 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 67,345,000 |
| 2023-09-07 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 70,345,500 |
| 2023-09-06 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 79,733,000 |
| 2023-09-05 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 82,034,800 |
| 2023-09-04 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 94,763,950 |
| 2023-09-01 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 40,973,700 |
| 2023-08-31 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 69,803,600 |
| 2023-08-30 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 110,785,300 |
| 2023-08-29 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 90,547,500 |
| 2023-08-28 | $0.97 | $0.98 | $0.94 | $0.95 | $0.95 | 74,104,050 |
| 2023-08-25 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 91,184,400 |
| 2023-08-24 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 96,600,800 |
| 2023-08-23 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 72,641,600 |
| 2023-08-22 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 51,170,400 |
| 2023-08-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 49,249,700 |
| 2023-08-18 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 58,537,000 |
| 2023-08-17 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 108,615,600 |
| 2023-08-16 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 58,843,400 |
| 2023-08-15 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 153,177,100 |
| 2023-08-14 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 72,902,000 |
| 2023-08-11 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 94,615,900 |
| 2023-08-10 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 36,905,900 |
| 2023-08-09 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 51,551,300 |
| 2023-08-08 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 45,430,100 |
| 2023-08-07 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 46,922,500 |
| 2023-08-04 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 67,518,900 |
| 2023-08-03 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 59,619,700 |
| 2023-08-02 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 53,100,600 |
| 2023-08-01 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 51,298,800 |
| 2023-07-31 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 111,166,000 |
| 2023-07-28 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 80,566,000 |
| 2023-07-27 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 76,667,500 |
| 2023-07-26 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 174,802,700 |
| 2023-07-25 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 56,648,000 |
| 2023-07-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 45,188,600 |
| 2023-07-21 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 34,500,900 |
| 2023-07-20 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 30,769,900 |
| 2023-07-19 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 47,953,600 |
| 2023-07-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 22,583,700 |
| 2023-07-17 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 45,806,300 |
| 2023-07-14 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 45,450,900 |
| 2023-07-13 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 27,249,700 |
| 2023-07-12 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 77,035,500 |
| 2023-07-11 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 37,112,300 |
| 2023-07-10 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 34,329,900 |
| 2023-07-07 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 52,749,400 |
| 2023-07-06 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 34,019,900 |
| 2023-07-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 31,645,300 |
| 2023-07-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 68,317,200 |
| 2023-07-03 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 31,908,200 |
| 2023-06-30 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 23,135,800 |
| 2023-06-29 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 37,542,700 |
| 2023-06-28 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 65,774,500 |
| 2023-06-27 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 70,317,800 |
| 2023-06-26 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 47,153,300 |
| 2023-06-21 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 67,124,900 |
| 2023-06-20 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 54,329,800 |
| 2023-06-19 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 121,365,600 |
| 2023-06-16 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 49,332,000 |
| 2023-06-15 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 60,989,300 |
| 2023-06-14 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 263,671,500 |
| 2023-06-13 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 61,087,500 |
| 2023-06-12 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 111,599,500 |
| 2023-06-09 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 110,845,700 |
| 2023-06-08 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 223,348,600 |
| 2023-06-07 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 31,140,900 |
| 2023-06-06 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 38,253,900 |
| 2023-06-05 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 48,766,400 |
| 2023-06-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 31,957,000 |
| 2023-06-01 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 59,408,200 |
| 2023-05-31 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 39,365,500 |
| 2023-05-30 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 56,520,000 |
| 2023-05-29 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 54,170,800 |
| 2023-05-26 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 59,341,800 |
| 2023-05-25 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 45,497,800 |
| 2023-05-24 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 61,014,800 |
| 2023-05-23 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 57,435,400 |
| 2023-05-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 33,187,800 |
| 2023-05-19 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 95,282,800 |
| 2023-05-18 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 87,652,900 |
| 2023-05-17 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 36,277,600 |
| 2023-05-16 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 52,063,600 |
| 2023-05-15 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 150,886,050 |
| 2023-05-12 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 66,638,900 |
| 2023-05-11 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 157,955,400 |
| 2023-05-10 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 210,698,500 |
| 2023-05-09 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 82,684,800 |
| 2023-05-08 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 114,056,200 |
| 2023-05-05 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 132,697,700 |
| 2023-05-04 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 127,859,100 |
| 2023-05-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2023-05-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2023-04-28 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 57,039,600 |
| 2023-04-27 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 41,299,000 |
| 2023-04-26 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 49,667,400 |
| 2023-04-25 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 52,126,100 |
| 2023-04-24 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 46,981,400 |
| 2023-04-21 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 70,279,800 |
| 2023-04-20 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 63,798,800 |
| 2023-04-19 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 47,643,510 |
| 2023-04-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 94,598,100 |
| 2023-04-17 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 51,342,100 |
| 2023-04-14 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 26,930,900 |
| 2023-04-13 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 57,435,500 |
| 2023-04-12 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 34,062,100 |
| 2023-04-11 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 24,740,800 |
| 2023-04-10 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 23,758,500 |
| 2023-04-07 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 22,728,700 |
| 2023-04-06 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 14,091,400 |
| 2023-04-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2023-04-04 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 27,347,800 |
| 2023-04-03 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 14,066,800 |
| 2023-03-31 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 20,659,900 |
| 2023-03-30 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 15,417,100 |
| 2023-03-29 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 11,719,000 |
| 2023-03-28 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 9,423,200 |
| 2023-03-27 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 14,798,600 |
| 2023-03-24 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 13,408,000 |
| 2023-03-23 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 10,668,300 |
| 2023-03-22 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 14,801,600 |
| 2023-03-21 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 13,858,190 |
| 2023-03-20 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 20,310,190 |
| 2023-03-17 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 16,939,500 |
| 2023-03-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 14,733,800 |
| 2023-03-15 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 14,967,400 |
| 2023-03-14 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 12,997,500 |
| 2023-03-13 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 14,080,300 |
| 2023-03-10 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 14,530,600 |
| 2023-03-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 16,075,600 |
| 2023-03-08 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 20,412,700 |
| 2023-03-07 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 14,424,500 |
| 2023-03-06 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 14,128,000 |
| 2023-03-03 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 18,358,610 |
| 2023-03-02 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 21,976,400 |
| 2023-03-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 20,399,400 |
| 2023-02-28 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 24,179,000 |
| 2023-02-27 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 20,596,800 |
| 2023-02-24 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 19,206,900 |
| 2023-02-23 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 39,517,600 |
| 2023-02-22 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 42,835,100 |
| 2023-02-21 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 15,492,800 |
| 2023-02-20 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 25,667,700 |
| 2023-02-17 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 14,273,600 |
| 2023-02-16 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 23,898,900 |
| 2023-02-15 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 14,357,400 |
| 2023-02-14 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 18,837,600 |
| 2023-02-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 17,219,000 |
| 2023-02-10 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 22,943,000 |
| 2023-02-09 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 21,034,000 |
| 2023-02-08 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 20,771,200 |
| 2023-02-07 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 24,987,760 |
| 2023-02-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 28,783,810 |
| 2023-02-03 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 37,443,850 |
| 2023-02-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 28,999,160 |
| 2023-02-01 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 31,105,420 |
| 2023-01-31 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 21,937,800 |
| 2023-01-30 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 23,198,800 |
| 2023-01-20 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 21,455,200 |
| 2023-01-19 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 17,043,500 |
| 2023-01-18 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 22,444,600 |
| 2023-01-17 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 22,676,700 |
| 2023-01-16 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 20,966,400 |
| 2023-01-13 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 27,615,400 |
| 2023-01-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 19,037,200 |
| 2023-01-11 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 20,944,300 |
| 2023-01-10 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 20,614,300 |
| 2023-01-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 17,854,800 |
| 2023-01-06 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 16,133,000 |
| 2023-01-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 18,602,300 |
| 2023-01-04 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 19,751,100 |
| 2023-01-03 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 19,966,900 |
| 2023-01-02 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2022-12-30 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 13,526,400 |
| 2022-12-29 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 14,078,200 |
| 2022-12-28 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 14,400,600 |
| 2022-12-27 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 15,836,200 |
| 2022-12-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 13,959,700 |
| 2022-12-23 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 13,546,200 |
| 2022-12-22 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 14,507,800 |
| 2022-12-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 14,244,700 |
| 2022-12-20 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 14,218,700 |
| 2022-12-19 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 15,774,900 |
| 2022-12-16 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 17,311,500 |
| 2022-12-15 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 15,336,300 |
| 2022-12-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 14,879,100 |
| 2022-12-13 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 15,077,100 |
| 2022-12-12 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 42,658,100 |
| 2022-12-09 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 21,030,800 |
| 2022-12-08 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 42,788,900 |
| 2022-12-07 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 20,778,200 |
| 2022-12-06 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 19,701,800 |
| 2022-12-05 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 17,791,800 |
| 2022-12-01 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 33,129,400 |
| 2022-11-30 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 25,029,900 |
| 2022-11-29 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 22,387,900 |
| 2022-11-28 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 22,410,000 |
| 2022-11-25 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 25,750,900 |
| 2022-11-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 21,000,200 |
| 2022-11-23 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 26,102,100 |
| 2022-11-22 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 27,364,100 |
| 2022-11-21 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 20,422,700 |
| 2022-11-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 16,928,300 |
| 2022-11-17 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 17,253,200 |
| 2022-11-16 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 25,455,700 |
| 2022-11-15 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 19,903,400 |
| 2022-11-14 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 23,224,700 |
| 2022-11-11 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 27,078,200 |
| 2022-11-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 26,304,200 |
| 2022-11-09 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 13,927,300 |
| 2022-11-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 15,380,100 |
| 2022-11-07 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 38,260,600 |
| 2022-11-04 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 26,245,600 |
| 2022-11-03 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 21,442,000 |
| 2022-11-02 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 25,471,400 |
| 2022-11-01 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 24,576,400 |
| 2022-10-31 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 25,649,500 |
| 2022-10-28 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 25,057,600 |
| 2022-10-27 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 21,519,400 |
| 2022-10-26 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 22,992,500 |
| 2022-10-25 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 21,674,100 |
| 2022-10-24 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 24,592,900 |
| 2022-10-21 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 25,298,900 |
| 2022-10-20 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 22,315,800 |
| 2022-10-19 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 25,626,100 |
| 2022-10-18 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 21,322,100 |
| 2022-10-17 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 23,105,500 |
| 2022-10-14 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 24,204,900 |
| 2022-10-13 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 23,680,500 |
| 2022-10-12 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 28,652,700 |
| 2022-10-11 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 22,894,000 |
| 2022-10-10 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 22,958,300 |
| 2022-09-30 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 26,836,700 |
| 2022-09-29 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 25,634,200 |
| 2022-09-28 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 25,274,200 |
| 2022-09-27 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 26,084,900 |
| 2022-09-26 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 28,690,800 |
| 2022-09-23 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 28,587,500 |
| 2022-09-22 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 25,537,000 |
| 2022-09-21 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 25,472,000 |
| 2022-09-20 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 24,743,300 |
| 2022-09-19 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 30,204,200 |
| 2022-09-16 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 29,424,100 |
| 2022-09-15 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 34,694,400 |
| 2022-09-14 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 25,595,800 |
| 2022-09-13 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 25,937,500 |
| 2022-09-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2022-09-09 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 26,590,000 |
| 2022-09-08 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 24,069,500 |
| 2022-09-07 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 28,139,600 |
| 2022-09-06 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 27,186,600 |
| 2022-09-05 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 27,253,900 |
| 2022-09-02 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 28,252,400 |
| 2022-09-01 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 30,894,900 |
| 2022-08-31 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 29,381,100 |
| 2022-08-30 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 23,134,000 |
| 2022-08-29 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 26,093,800 |
| 2022-08-26 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 29,932,500 |
| 2022-08-25 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 32,876,000 |
| 2022-08-24 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 21,601,300 |
| 2022-08-23 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 24,267,800 |
| 2022-08-22 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 19,240,000 |
| 2022-08-19 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 23,680,000 |
| 2022-08-18 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 21,389,800 |
| 2022-08-17 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 24,617,400 |
| 2022-08-16 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 38,703,600 |
| 2022-08-15 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 25,675,000 |
| 2022-08-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 19,920,300 |
| 2022-08-11 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 25,348,100 |
| 2022-08-10 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 19,349,400 |
| 2022-08-09 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 19,949,400 |
| 2022-08-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 20,768,900 |
| 2022-08-05 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 22,926,500 |
| 2022-08-04 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 22,353,800 |
| 2022-08-03 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 23,734,100 |
| 2022-08-02 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 29,541,200 |
| 2022-08-01 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 18,327,200 |
| 2022-07-29 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 21,571,000 |
| 2022-07-28 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 22,941,000 |
| 2022-07-27 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 17,778,200 |
| 2022-07-26 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 21,201,100 |
| 2022-07-25 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 17,908,000 |
| 2022-07-22 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 19,020,700 |
| 2022-07-21 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 22,876,800 |
| 2022-07-20 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 20,148,800 |
| 2022-07-19 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 20,474,700 |
| 2022-07-18 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 24,419,200 |
| 2022-07-15 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 24,620,500 |
| 2022-07-14 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 29,149,300 |
| 2022-07-13 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 18,525,700 |
| 2022-07-12 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 25,971,000 |
| 2022-07-11 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 20,844,100 |
| 2022-07-08 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 21,604,700 |
| 2022-07-07 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 18,263,000 |
| 2022-07-06 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 26,443,000 |
| 2022-07-05 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 29,014,500 |
| 2022-07-04 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 24,690,200 |
| 2022-07-01 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 26,359,400 |
| 2022-06-30 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 26,141,000 |
| 2022-06-29 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 28,553,600 |
| 2022-06-28 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 20,863,900 |
| 2022-06-27 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 23,314,800 |
| 2022-06-24 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 25,477,300 |
| 2022-06-23 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 24,206,900 |
| 2022-06-22 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 21,442,900 |
| 2022-06-21 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 36,593,000 |
| 2022-06-20 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 21,311,700 |
| 2022-06-17 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 27,446,500 |
| 2022-06-16 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 31,459,200 |
| 2022-06-15 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 33,672,300 |
| 2022-06-14 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 25,711,700 |
| 2022-06-13 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 26,295,300 |
| 2022-06-10 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 21,280,200 |
| 2022-06-09 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 25,235,800 |
| 2022-06-08 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 26,806,600 |
| 2022-06-07 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 19,513,700 |
| 2022-06-06 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 23,147,200 |
| 2022-06-02 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 21,297,100 |
| 2022-06-01 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 19,487,900 |
| 2022-05-31 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 22,862,500 |
| 2022-05-30 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 26,257,900 |
| 2022-05-27 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 23,343,100 |
| 2022-05-26 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 21,248,200 |
| 2022-05-25 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 21,439,900 |
| 2022-05-24 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 23,100,600 |
| 2022-05-23 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 22,429,100 |
| 2022-05-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 25,723,600 |
| 2022-05-19 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 25,594,400 |
| 2022-05-18 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 20,420,100 |
| 2022-05-17 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 24,426,800 |
| 2022-05-16 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 23,479,200 |
| 2022-05-13 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 62,219,700 |
| 2022-05-12 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 34,109,900 |
| 2022-05-11 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 22,007,500 |
| 2022-05-10 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 24,373,500 |
| 2022-05-09 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 20,823,700 |
| 2022-05-06 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 20,830,200 |
| 2022-05-05 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 20,837,000 |
| 2022-05-04 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-05-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-04-29 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 22,639,400 |
| 2022-04-28 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 24,540,800 |
| 2022-04-27 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 24,417,100 |
| 2022-04-26 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 23,286,900 |
| 2022-04-25 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 27,955,300 |
| 2022-04-22 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 21,703,000 |
| 2022-04-21 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 28,617,500 |
| 2022-04-20 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 24,113,900 |
| 2022-04-19 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 18,297,300 |
| 2022-04-18 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 23,168,800 |
| 2022-04-15 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 20,120,700 |
| 2022-04-14 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 20,868,900 |
| 2022-04-13 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 22,837,600 |
| 2022-04-12 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 31,450,500 |
| 2022-04-11 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 23,875,500 |
| 2022-04-08 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 20,377,900 |
| 2022-04-07 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 32,767,200 |
| 2022-04-06 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 21,107,070 |
| 2022-04-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2022-04-04 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2022-04-01 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 18,996,400 |
| 2022-03-31 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 23,709,300 |
| 2022-03-30 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 13,909,600 |
| 2022-03-29 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 17,471,200 |
| 2022-03-28 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 19,904,100 |
| 2022-03-25 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 12,299,700 |
| 2022-03-24 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 11,630,800 |
| 2022-03-23 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 16,606,000 |
| 2022-03-22 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 13,562,700 |
| 2022-03-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 10,628,700 |
| 2022-03-18 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 22,159,300 |
| 2022-03-17 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 15,400,200 |
| 2022-03-16 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 14,874,400 |
| 2022-03-15 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 11,707,800 |
| 2022-03-14 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 13,145,600 |
| 2022-03-11 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 13,630,700 |
| 2022-03-10 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 12,553,200 |
| 2022-03-09 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 16,468,200 |
| 2022-03-08 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 12,639,400 |
| 2022-03-07 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 10,242,900 |
| 2022-03-04 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 14,959,000 |
| 2022-03-03 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 13,059,800 |
| 2022-03-02 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 15,497,500 |
| 2022-03-01 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 13,945,400 |
| 2022-02-28 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 13,368,200 |
| 2022-02-25 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 9,602,070 |
| 2022-02-24 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 10,822,700 |
| 2022-02-23 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 13,401,700 |
| 2022-02-22 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 14,540,400 |
| 2022-02-21 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 8,715,300 |
| 2022-02-18 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 10,950,700 |
| 2022-02-17 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 5,606,100 |
| 2022-02-16 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,501,900 |
| 2022-02-15 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 7,394,300 |
| 2022-02-14 | $0.85 | $0.88 | $0.83 | $0.83 | $0.83 | 5,814,680 |
| 2022-02-11 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 11,908,000 |
| 2022-02-10 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 8,534,900 |
| 2022-02-09 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 5,827,700 |
| 2022-02-08 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 8,644,000 |
| 2022-02-07 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 4,029,300 |
| 2022-02-04 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-02-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-02-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-02-01 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-01-28 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 5,865,500 |
| 2022-01-27 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 6,918,600 |
| 2022-01-26 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 5,517,600 |
| 2022-01-25 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 3,661,600 |
| 2022-01-24 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 5,914,300 |
| 2022-01-21 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 6,496,500 |
| 2022-01-20 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 6,580,300 |
| 2022-01-19 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 9,711,700 |
| 2022-01-18 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 6,353,700 |
| 2022-01-17 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 4,534,500 |
| 2022-01-14 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 11,869,800 |
| 2022-01-13 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 8,379,900 |
| 2022-01-12 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 2,731,500 |
| 2022-01-11 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 5,006,400 |
| 2022-01-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 6,907,600 |
| 2022-01-07 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 4,958,800 |
| 2022-01-06 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 4,752,700 |
| 2022-01-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,776,600 |
| 2022-01-04 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 5,666,200 |
| 2022-01-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-12-31 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 7,069,300 |
| 2021-12-30 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 4,002,400 |
| 2021-12-29 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 5,729,000 |
| 2021-12-28 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 2,826,300 |
| 2021-12-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 154,700 |
| 2021-12-24 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 1,874,000 |
| 2021-12-23 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 3,347,300 |
| 2021-12-22 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 2,092,400 |
| 2021-12-21 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 4,506,600 |
| 2021-12-20 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 4,130,000 |
| 2021-12-17 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 3,402,700 |
| 2021-12-16 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,578,100 |
| 2021-12-15 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 4,461,500 |
| 2021-12-14 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 559,100 |
| 2021-12-13 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 4,340,300 |
| 2021-12-10 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 7,863,600 |
| 2021-12-09 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 1,786,400 |
| 2021-12-08 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 538,100 |
| 2021-12-07 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 1,732,700 |
| 2021-12-06 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 1,768,500 |
| 2021-12-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 3,985,700 |
| 2021-12-02 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 3,384,200 |
| 2021-12-01 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 4,483,800 |
| 2021-11-30 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 3,176,500 |
| 2021-11-29 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 1,645,500 |
| 2021-11-26 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 436,000 |
| 2021-11-25 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 3,183,600 |
| 2021-11-24 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 2,683,500 |
| 2021-11-23 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 1,171,100 |
| 2021-11-22 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 663,700 |
| 2021-11-19 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 1,648,000 |
| 2021-11-18 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 967,700 |
| 2021-11-17 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 794,500 |
| 2021-11-16 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 1,286,800 |
| 2021-11-15 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 295,700 |
| 2021-11-12 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 7,228,500 |
| 2021-11-11 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 3,981,200 |
| 2021-11-10 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 1,002,700 |
| 2021-11-09 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 294,300 |
| 2021-11-08 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 1,130,600 |
| 2021-11-05 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,448,300 |
| 2021-11-04 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 2,642,500 |
| 2021-11-03 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 2,825,700 |
| 2021-11-02 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 7,017,000 |
| 2021-11-01 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 20,876,700 |
| 2021-10-29 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 9,432,600 |
| 2021-10-28 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 3,198,000 |
| 2021-10-27 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 2,019,000 |
| 2021-10-26 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 7,219,900 |
| 2021-10-25 | $0.87 | $0.87 | $0.79 | $0.80 | $0.80 | 4,935,000 |
| 2021-10-21 | $1.61 | $1.65 | $1.61 | $1.64 | $1.64 | 3,280,100 |
| 2021-10-20 | $1.65 | $1.65 | $1.61 | $1.61 | $1.61 | 8,298,400 |
| 2021-10-19 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 1,367,200 |
| 2021-10-18 | $1.61 | $1.65 | $1.61 | $1.65 | $1.65 | 1,830,900 |
| 2021-10-15 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 2,322,900 |
| 2021-10-14 | $1.62 | $1.62 | $1.59 | $1.61 | $1.61 | 1,434,300 |
| 2021-10-13 | $1.65 | $1.65 | $1.60 | $1.62 | $1.62 | 1,149,100 |
| 2021-10-12 | $1.66 | $1.68 | $1.62 | $1.65 | $1.65 | 1,349,500 |
| 2021-10-11 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 641,000 |
| 2021-10-08 | $1.67 | $1.67 | $1.63 | $1.64 | $1.64 | 322,600 |
| 2021-10-07 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-10-06 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 0 |
| 2021-09-30 | $1.64 | $1.66 | $1.62 | $1.66 | $1.66 | 216,800 |
| 2021-09-29 | $1.68 | $1.68 | $1.63 | $1.64 | $1.64 | 1,350,300 |
| 2021-09-28 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 2,408,400 |
| 2021-09-27 | $1.68 | $1.69 | $1.62 | $1.64 | $1.64 | 1,254,400 |
| 2021-09-24 | $1.74 | $1.74 | $1.67 | $1.67 | $1.67 | 629,900 |
| 2021-09-23 | $1.74 | $1.80 | $1.72 | $1.74 | $1.74 | 1,091,000 |
| 2021-09-22 | $1.69 | $1.74 | $1.64 | $1.74 | $1.74 | 1,324,400 |
| 2021-09-21 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
| 2021-09-20 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
| 2021-09-17 | $1.72 | $1.74 | $1.67 | $1.69 | $1.69 | 1,747,400 |
| 2021-09-16 | $1.73 | $1.77 | $1.72 | $1.72 | $1.72 | 985,800 |
| 2021-09-15 | $1.74 | $1.75 | $1.72 | $1.73 | $1.73 | 1,918,700 |
| 2021-09-14 | $1.77 | $1.78 | $1.73 | $1.74 | $1.74 | 1,878,600 |
| 2021-09-13 | $1.73 | $1.78 | $1.73 | $1.77 | $1.77 | 1,714,200 |
| 2021-09-10 | $1.74 | $1.75 | $1.72 | $1.73 | $1.73 | 3,103,600 |
| 2021-09-09 | $1.69 | $1.74 | $1.68 | $1.74 | $1.74 | 2,329,000 |
| 2021-09-08 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 2,208,400 |
| 2021-09-07 | $1.64 | $1.66 | $1.63 | $1.66 | $1.66 | 1,246,900 |
| 2021-09-06 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 2,017,000 |
| 2021-09-03 | $1.62 | $1.63 | $1.60 | $1.61 | $1.61 | 2,510,000 |
| 2021-09-02 | $1.59 | $1.62 | $1.59 | $1.62 | $1.62 | 1,804,400 |
| 2021-09-01 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 2,009,000 |
| 2021-08-31 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 1,302,600 |
| 2021-08-30 | $1.55 | $1.55 | $1.53 | $1.55 | $1.55 | 1,511,100 |
| 2021-08-27 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 954,300 |
| 2021-08-26 | $1.51 | $1.54 | $1.51 | $1.53 | $1.53 | 4,498,500 |
| 2021-08-25 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 2,510,000 |
| 2021-08-24 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 2,540,700 |
| 2021-08-23 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 338,500 |
| 2021-08-20 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 1,486,400 |
| 2021-08-19 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 1,254,900 |
| 2021-08-18 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,324,700 |
| 2021-08-17 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 2,561,200 |
| 2021-08-16 | $1.51 | $1.53 | $1.51 | $1.51 | $1.51 | 2,626,200 |
| 2021-08-13 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 681,100 |
| 2021-08-12 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 2,451,100 |
| 2021-08-11 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 982,300 |
| 2021-08-10 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 2,068,500 |
| 2021-08-09 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 1,899,400 |
| 2021-08-06 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 1,651,300 |
| 2021-08-05 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 1,077,300 |
| 2021-08-04 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 889,200 |
| 2021-08-03 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 683,900 |
| 2021-08-02 | $1.42 | $1.43 | $1.38 | $1.42 | $1.42 | 1,422,600 |
| 2021-07-30 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 2,297,300 |
| 2021-07-29 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 1,865,000 |
| 2021-07-28 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 1,782,800 |
| 2021-07-27 | $1.46 | $1.47 | $1.42 | $1.42 | $1.42 | 986,400 |
| 2021-07-26 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 1,244,820 |
| 2021-07-23 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 1,407,600 |
| 2021-07-22 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 3,473,000 |
| 2021-07-21 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 4,566,200 |
| 2021-07-20 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 1,963,000 |
| 2021-07-19 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 1,652,600 |
| 2021-07-16 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 1,289,800 |
| 2021-07-15 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 1,322,700 |
| 2021-07-14 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 2,657,700 |
| 2021-07-13 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 3,241,300 |
| 2021-07-12 | $1.48 | $1.49 | $1.47 | $1.47 | $1.47 | 2,340,900 |
| 2021-07-09 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 166,000 |
| 2021-07-08 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 555,700 |
| 2021-07-07 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 1,558,200 |
| 2021-07-06 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 1,674,400 |
| 2021-07-05 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 385,700 |
| 2021-07-02 | $1.51 | $1.59 | $1.49 | $1.50 | $1.50 | 744,800 |
| 2021-07-01 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 351,200 |
| 2021-06-30 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,457,600 |
| 2021-06-29 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 1,184,700 |
| 2021-06-28 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 1,969,200 |
| 2021-06-25 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 6,274,700 |
| 2021-06-24 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 2,953,300 |
| 2021-06-23 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 2,458,700 |
| 2021-06-22 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 357,800 |
| 2021-06-21 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 539,600 |
| 2021-06-18 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 222,300 |
| 2021-06-17 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 260,500 |
| 2021-06-16 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 152,800 |
| 2021-06-15 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 217,800 |
| 2021-06-14 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
| 2021-06-11 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 773,600 |
| 2021-06-10 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 70,700 |
| 2021-06-09 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 134,000 |
| 2021-06-08 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 2,507,700 |
| 2021-06-07 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 274,300 |
| 2021-06-04 | $1.52 | $1.55 | $1.52 | $1.53 | $1.53 | 739,900 |
| 2021-06-03 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 319,900 |
| 2021-06-02 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 457,900 |
| 2021-06-01 | $1.54 | $1.54 | $1.52 | $1.54 | $1.54 | 929,200 |
| 2021-05-31 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 4,460,600 |
| 2021-05-28 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 1,580,900 |
| 2021-05-27 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 1,126,300 |
| 2021-05-26 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 1,663,700 |
| 2021-05-25 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 609,700 |
| 2021-05-24 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 585,000 |
| 2021-05-21 | $1.47 | $1.48 | $1.46 | $1.47 | $1.47 | 33,700 |
| 2021-05-20 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 238,500 |
| 2021-05-19 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 141,700 |
| 2021-05-18 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 237,900 |
| 2021-05-17 | $1.48 | $1.49 | $1.48 | $1.48 | $1.48 | 630,700 |
| 2021-05-14 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 396,500 |
| 2021-05-13 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 1,128,200 |
| 2021-05-12 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 665,600 |
| 2021-05-11 | $1.48 | $1.48 | $1.44 | $1.47 | $1.47 | 510,800 |
| 2021-05-10 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 409,300 |
| 2021-05-07 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 855,600 |
| 2021-05-06 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 353,500 |
| 2021-05-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-05-04 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| 2021-04-30 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 163,000 |
| 2021-04-29 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 152,500 |
| 2021-04-28 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 3,641,000 |
| 2021-04-27 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 1,333,100 |
| 2021-04-26 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 1,990,600 |
| 2021-04-23 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 873,500 |
| 2021-04-22 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 1,603,700 |
| 2021-04-21 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 2,185,500 |
| 2021-04-20 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,873,300 |
| 2021-04-19 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 2,535,800 |
| 2021-04-16 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 658,800 |
| 2021-04-15 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 57,700 |
| 2021-04-14 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 53,400 |
| 2021-04-13 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 76,500 |
| 2021-04-12 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 62,600 |
| 2021-04-09 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 223,900 |
| 2021-04-08 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 61,100 |
| 2021-04-07 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 134,600 |
| 2021-04-06 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 60,900 |
| 2021-04-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-04-02 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 59,100 |
| 2021-04-01 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 51,600 |
| 2021-03-31 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 72,500 |
| 2021-03-30 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 200,900 |
| 2021-03-29 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 139,600 |
| 2021-03-26 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 36,400 |
| 2021-03-25 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 39,900 |
| 2021-03-24 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 231,200 |
| 2021-03-23 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 79,100 |
| 2021-03-22 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 1,590,500 |
| 2021-03-19 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 308,800 |
| 2021-03-18 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 571,400 |
| 2021-03-17 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 525,800 |
| 2021-03-16 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 226,600 |
| 2021-03-15 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 811,600 |
| 2021-03-12 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 1,049,600 |
| 2021-03-11 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 551,400 |
| 2021-03-10 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 259,700 |
| 2021-03-09 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 589,000 |
| 2021-03-08 | $1.39 | $1.41 | $1.38 | $1.38 | $1.38 | 1,013,300 |
| 2021-03-05 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 527,500 |
| 2021-03-04 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 4,190,900 |
| 2021-03-03 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 3,983,300 |
| 2021-03-02 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 1,025,700 |
| 2021-03-01 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 1,099,590 |
| 2021-02-26 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 1,737,400 |
| 2021-02-25 | $1.37 | $1.41 | $1.37 | $1.40 | $1.40 | 2,037,700 |
| 2021-02-24 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 441,200 |
| 2021-02-23 | $1.38 | $1.40 | $1.36 | $1.37 | $1.37 | 1,144,000 |
| 2021-02-22 | $1.37 | $1.40 | $1.37 | $1.38 | $1.38 | 1,463,800 |
| 2021-02-19 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 3,782,700 |
| 2021-02-18 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 1,562,900 |
| 2021-02-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-02-16 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-02-15 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-02-12 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-02-11 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-02-10 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 534,200 |
| 2021-02-09 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 745,100 |
| 2021-02-08 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 248,000 |
| 2021-02-05 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 2,766,200 |
| 2021-02-04 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 686,100 |
| 2021-02-03 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 12,732,400 |
| 2021-02-02 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 704,800 |
| 2021-02-01 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 389,300 |
| 2021-01-29 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 666,300 |
| 2021-01-28 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 171,400 |
| 2021-01-27 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 889,700 |
| 2021-01-26 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 454,500 |
| 2021-01-25 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 561,300 |
| 2021-01-22 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 560,000 |
| 2021-01-21 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 1,857,410 |
| 2021-01-20 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 2,950,300 |
| 2021-01-19 | $1.34 | $1.36 | $1.33 | $1.35 | $1.35 | 1,612,400 |
| 2021-01-18 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 1,211,900 |
| 2021-01-15 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 1,902,100 |
| 2021-01-14 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 466,400 |
| 2021-01-13 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 376,100 |
| 2021-01-12 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 1,395,720 |
| 2021-01-11 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 1,166,300 |
| 2021-01-08 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 912,800 |
| 2021-01-07 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 1,778,000 |
| 2021-01-06 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 1,808,400 |
| 2021-01-05 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 363,900 |
| 2021-01-04 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 487,800 |
| 2021-01-01 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2020-12-31 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 811,400 |
| 2020-12-30 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 12,600 |
| 2020-12-29 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 71,600 |
| 2020-12-28 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 175,300 |
| 2020-12-25 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 957,600 |
| 2020-12-24 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 91,100 |
| 2020-12-23 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 177,900 |
| 2020-12-22 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 86,800 |
| 2020-12-21 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 349,000 |
| 2020-12-18 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 212,700 |
| 2020-12-17 | $1.35 | $1.36 | $1.33 | $1.35 | $1.35 | 71,400 |
| 2020-12-16 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 70,100 |
| 2020-12-15 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 92,800 |
| 2020-12-14 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 88,400 |
| 2020-12-11 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 2,628,000 |
| 2020-12-10 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 8,030 |
| 2020-12-09 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 77,600 |
| 2020-12-08 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 66,200 |
| 2020-12-07 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 116,100 |
| 2020-12-04 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 88,700 |
| 2020-12-03 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 17,400 |
| 2020-12-02 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 69,700 |
| 2020-12-01 | $1.43 | $1.43 | $1.41 | $1.43 | $1.43 | 167,600 |
| 2020-11-30 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 72,000 |
| 2020-11-27 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 119,700 |
| 2020-11-26 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 247,900 |
| 2020-11-25 | $1.43 | $1.44 | $1.41 | $1.41 | $1.41 | 2,056,200 |
| 2020-11-24 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 1,229,700 |
| 2020-11-23 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 716,900 |
| 2020-11-20 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 771,000 |
| 2020-11-19 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 291,600 |
| 2020-11-18 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 1,503,200 |
| 2020-11-17 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 1,249,000 |
| 2020-11-16 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 630,400 |
| 2020-11-13 | $1.39 | $1.39 | $1.36 | $1.37 | $1.37 | 29,700 |
| 2020-11-12 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 220,800 |
| 2020-11-11 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 448,400 |
| 2020-11-10 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 465,300 |
| 2020-11-09 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 789,700 |
| 2020-11-06 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 172,600 |
| 2020-11-05 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 1,052,400 |
| 2020-11-04 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 250,700 |
| 2020-11-03 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 27,100 |
| 2020-11-02 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 108,300 |
| 2020-10-30 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 225,200 |
| 2020-10-29 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 73,300 |
| 2020-10-28 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 49,000 |
| 2020-10-27 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 32,500 |
| 2020-10-26 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 102,000 |
| 2020-10-23 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 165,700 |
| 2020-10-22 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 516,300 |
| 2020-10-21 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 2,752,500 |
| 2020-10-20 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 533,500 |
| 2020-10-19 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 1,860,200 |
| 2020-10-16 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 3,109,800 |
| 2020-10-15 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,544,200 |
| 2020-10-14 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 525,900 |
| 2020-10-13 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 2,002,600 |
| 2020-10-12 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 375,100 |
| 2020-10-09 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 320,800 |
| 2020-10-08 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-06 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-05 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-10-01 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2020-09-30 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 372,900 |
| 2020-09-29 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 3,029,600 |
| 2020-09-28 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 5,277,100 |
| 2020-09-25 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,356,300 |
| 2020-09-24 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 2,792,530 |
| 2020-09-23 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 1,210,800 |
| 2020-09-22 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 113,600 |
| 2020-09-21 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 109,700 |
| 2020-09-18 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 551,900 |
| 2020-09-17 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 2,610,430 |
| 2020-09-16 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 86,100 |
| 2020-09-15 | $1.31 | $1.37 | $1.30 | $1.31 | $1.31 | 103,800 |
| 2020-09-14 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 343,200 |
| 2020-09-11 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 26,600 |
| 2020-09-10 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 582,500 |
| 2020-09-09 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 96,300 |
| 2020-09-08 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 751,700 |
| 2020-09-07 | $1.34 | $1.35 | $1.32 | $1.32 | $1.32 | 1,433,300 |
| 2020-09-04 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 1,319,200 |
| 2020-09-03 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 10,831,500 |
| 2020-09-02 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 889,400 |
| 2020-09-01 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 7,371,250 |
| 2020-08-31 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 775,900 |
| 2020-08-28 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 3,520,600 |
| 2020-08-27 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 493,900 |
| 2020-08-26 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 2,232,300 |
| 2020-08-25 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,420,600 |
| 2020-08-24 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 1,268,100 |
| 2020-08-21 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 1,488,600 |
| 2020-08-20 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,261,620 |
| 2020-08-19 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 3,521,300 |
| 2020-08-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 718,600 |
| 2020-08-17 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 1,120,400 |
| 2020-08-14 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 999,900 |
| 2020-08-13 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 256,400 |
| 2020-08-12 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 215,000 |
| 2020-08-11 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 1,896,040 |
| 2020-08-10 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 180,800 |
| 2020-08-07 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 89,900 |
| 2020-08-06 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 101,400 |
| 2020-08-05 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 380,500 |
| 2020-08-04 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 677,800 |
| 2020-08-03 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 3,263,800 |
| 2020-07-31 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 6,396,400 |
| 2020-07-30 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 1,153,500 |
| 2020-07-29 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 420,700 |
| 2020-07-28 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 505,900 |
| 2020-07-27 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 4,027,900 |
| 2020-07-24 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 1,057,300 |
| 2020-07-23 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 1,673,300 |
| 2020-07-22 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 2,307,400 |
| 2020-07-21 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 3,168,700 |
| 2020-07-20 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 1,487,300 |
| 2020-07-17 | $1.28 | $1.30 | $1.27 | $1.28 | $1.28 | 2,938,700 |
| 2020-07-16 | $1.30 | $1.33 | $1.28 | $1.28 | $1.28 | 5,567,300 |
| 2020-07-15 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 9,819,200 |
| 2020-07-14 | $1.32 | $1.33 | $1.29 | $1.31 | $1.31 | 7,068,700 |
| 2020-07-13 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 4,688,800 |
| 2020-07-10 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 7,084,600 |
| 2020-07-09 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 4,801,830 |
| 2020-07-08 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 2,571,700 |
| 2020-07-07 | $1.31 | $1.36 | $1.30 | $1.30 | $1.30 | 7,921,800 |
| 2020-07-06 | $1.23 | $1.31 | $1.23 | $1.30 | $1.30 | 9,034,990 |
| 2020-07-03 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 6,879,210 |
| 2020-07-02 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 6,662,800 |
| 2020-07-01 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 6,735,900 |
| 2020-06-30 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 5,750,000 |
| 2020-06-29 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 1,732,200 |
| 2020-06-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-06-25 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-06-24 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 6,701,400 |
| 2020-06-23 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,914,400 |
| 2020-06-22 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 4,278,200 |
| 2020-06-19 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 7,572,400 |
| 2020-06-18 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,855,300 |
| 2020-06-17 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,022,300 |
| 2020-06-16 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 2,034,000 |
| 2020-06-15 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 3,832,800 |
| 2020-06-12 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 3,173,100 |
| 2020-06-11 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,777,900 |
| 2020-06-10 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 2,160,000 |
| 2020-06-09 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 3,020,300 |
| 2020-06-08 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,503,800 |
| 2020-06-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 2,725,200 |
| 2020-06-04 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 7,487,300 |
| 2020-06-03 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,132,000 |
| 2020-06-02 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 1,628,300 |
| 2020-06-01 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 3,415,500 |
| 2020-05-29 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 4,025,400 |
| 2020-05-28 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,525,000 |
| 2020-05-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 629,600 |
| 2020-05-26 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 4,861,700 |
| 2020-05-25 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 3,600,800 |
| 2020-05-22 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 1,925,800 |
| 2020-05-21 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 2,634,600 |
| 2020-05-20 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,424,900 |
| 2020-05-19 | $1.10 | $1.13 | $1.06 | $1.12 | $1.12 | 259,700 |
| 2020-05-18 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 1,740,800 |
| 2020-05-15 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 321,900 |
| 2020-05-14 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,431,300 |
| 2020-05-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,427,100 |
| 2020-05-12 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,392,900 |
| 2020-05-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 6,635,600 |
| 2020-05-08 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,176,300 |
| 2020-05-07 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 1,876,200 |
| 2020-05-06 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 4,088,600 |
| 2020-05-05 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2020-05-04 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2020-05-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2020-04-30 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 275,400 |
| 2020-04-29 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 2,888,400 |
| 2020-04-28 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 190,200 |
| 2020-04-27 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 937,500 |
| 2020-04-24 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 565,200 |
| 2020-04-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 440,800 |
| 2020-04-22 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 682,500 |
| 2020-04-21 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 4,962,700 |
| 2020-04-20 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,634,400 |
| 2020-04-17 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 2,864,300 |
| 2020-04-16 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,312,600 |
| 2020-04-15 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,141,700 |
| 2020-04-14 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 63,500 |
| 2020-04-13 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 920,300 |
| 2020-04-10 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 763,800 |
| 2020-04-09 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,053,600 |
| 2020-04-08 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 1,175,700 |
| 2020-04-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 190,800 |
| 2020-04-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-04-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,036,400 |
| 2020-04-02 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 994,600 |
| 2020-04-01 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 2,470,300 |
| 2020-03-31 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,497,200 |
| 2020-03-30 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 2,009,300 |
| 2020-03-27 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 708,000 |
| 2020-03-26 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 1,771,000 |
| 2020-03-25 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 3,185,900 |
| 2020-03-24 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 2,226,300 |
| 2020-03-23 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 4,914,800 |
| 2020-03-20 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 1,794,000 |
| 2020-03-19 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 5,796,900 |
| 2020-03-18 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 1,818,300 |
| 2020-03-17 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 2,468,900 |
| 2020-03-16 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 3,169,600 |
| 2020-03-13 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 1,623,000 |
| 2020-03-12 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 2,985,700 |
| 2020-03-11 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 1,799,800 |
| 2020-03-10 | $1.14 | $1.16 | $1.13 | $1.16 | $1.16 | 2,144,100 |
| 2020-03-09 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 1,363,600 |
| 2020-03-06 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,320,400 |
| 2020-03-05 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 521,000 |
| 2020-03-04 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 1,925,000 |
| 2020-03-03 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 1,307,830 |
| 2020-03-02 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 1,493,200 |
| 2020-02-28 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 3,600,300 |
| 2020-02-27 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 2,194,900 |
| 2020-02-26 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 2,372,300 |
| 2020-02-25 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 2,346,300 |
| 2020-02-24 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 4,100,400 |
| 2020-02-21 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,555,400 |
| 2020-02-20 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 18,042,000 |
| 2020-02-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,271,300 |
| 2020-02-18 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,873,400 |
| 2020-02-17 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 920,700 |
| 2020-02-14 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 407,700 |
| 2020-02-13 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,204,300 |
| 2020-02-12 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 388,100 |
| 2020-02-11 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 1,000,500 |
| 2020-02-10 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 475,200 |
| 2020-02-07 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 1,577,410 |
| 2020-02-06 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 959,200 |
| 2020-02-05 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 702,300 |
| 2020-02-04 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 6,713,200 |
| 2020-02-03 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 2,288,000 |
| 2020-01-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2020-01-23 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 1,316,700 |
| 2020-01-22 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 3,358,700 |
| 2020-01-21 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 975,400 |
| 2020-01-20 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,657,000 |
| 2020-01-17 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 2,407,100 |
| 2020-01-16 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 1,711,500 |
| 2020-01-15 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 2,352,300 |
| 2020-01-14 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 3,687,630 |
| 2020-01-13 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 2,200,200 |
| 2020-01-10 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 2,705,800 |
| 2020-01-09 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 5,984,500 |
| 2020-01-08 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 4,040,100 |
| 2020-01-07 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 5,656,200 |
| 2020-01-06 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 12,132,100 |
| 2020-01-03 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 7,056,800 |
| 2020-01-02 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 7,688,500 |
| 2020-01-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2019-12-31 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 15,790,200 |
| 2019-12-30 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 7,212,430 |
| 2019-12-27 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 1,837,250 |
| 2019-12-26 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 403,000 |
| 2019-12-25 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 2,635,700 |
| 2019-12-24 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 2,169,700 |
| 2019-12-23 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 8,072,700 |
| 2019-12-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 8,215,950 |
| 2019-12-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 13,029,950 |
| 2019-12-18 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 17,571,300 |
| 2019-12-17 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 10,605,620 |
| 2019-12-16 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 1,387,700 |
| 2019-12-13 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,935,500 |
| 2019-12-12 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,161,900 |
| 2019-12-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 9,403,600 |
| 2019-12-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 792,230 |
| 2019-12-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 353,500 |
| 2019-12-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 133,410 |
| 2019-12-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 46,800 |
| 2019-12-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 86,900 |
| 2019-12-03 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 487,400 |
| 2019-12-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,468,300 |
| 2019-11-29 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 1,024,900 |
| 2019-11-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 310,900 |
| 2019-11-27 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 416,000 |
| 2019-11-26 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 493,800 |
| 2019-11-25 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 625,100 |
| 2019-11-22 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,085,000 |
| 2019-11-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 132,300 |
| 2019-11-20 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,447,400 |
| 2019-11-19 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,458,800 |
| 2019-11-18 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 7,236,800 |
| 2019-11-15 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 529,700 |
| 2019-11-14 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,323,400 |
| 2019-11-13 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,501,700 |
| 2019-11-12 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 3,020,200 |
| 2019-11-11 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 3,271,500 |
| 2019-11-08 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,474,500 |
| 2019-11-07 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 8,909,600 |
| 2019-11-06 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 528,300 |
| 2019-11-05 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 953,600 |
| 2019-11-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 181,700 |
| 2019-11-01 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 1,011,000 |
| 2019-10-31 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 1,189,300 |
| 2019-10-30 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,379,800 |
| 2019-10-29 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 711,300 |
| 2019-10-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,071,900 |
| 2019-10-25 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 438,300 |
| 2019-10-24 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 714,300 |
| 2019-10-23 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,369,300 |
| 2019-10-22 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 310,700 |
| 2019-10-21 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,664,100 |
| 2019-10-18 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 3,817,300 |
| 2019-10-17 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,705,500 |
| 2019-10-16 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 1,168,700 |
| 2019-10-15 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 713,600 |
| 2019-10-14 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 2,759,200 |
| 2019-10-11 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,723,500 |
| 2019-10-10 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 751,600 |
| 2019-10-09 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 2,538,520 |
| 2019-10-08 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 4,225,900 |
| 2019-10-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-10-04 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-10-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-10-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-10-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2019-09-30 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 10,500,200 |
| 2019-09-27 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 3,812,600 |
| 2019-09-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 3,267,680 |
| 2019-09-25 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 7,006,700 |
| 2019-09-24 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,576,700 |
| 2019-09-23 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 4,526,400 |
| 2019-09-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,714,400 |
| 2019-09-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 725,900 |
| 2019-09-18 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,230,100 |
| 2019-09-17 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 4,438,300 |
| 2019-09-16 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 1,961,800 |
| 2019-09-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2019-09-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 9,690,900 |
| 2019-09-11 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 2,797,700 |
| 2019-09-10 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,634,000 |
| 2019-09-09 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 5,368,500 |
| 2019-09-06 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 6,758,600 |
| 2019-09-05 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 7,723,500 |
| 2019-09-04 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 2,484,500 |
| 2019-09-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,870,550 |
| 2019-09-02 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 3,233,100 |
| 2019-08-30 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 5,844,500 |
| 2019-08-29 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 22,778,600 |
| 2019-08-28 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 12,396,400 |
| 2019-08-27 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 2,860,100 |
| 2019-08-26 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 16,833,000 |
| 2019-08-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,416,000 |
| 2019-08-22 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 531,700 |
| 2019-08-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 556,700 |
| 2019-08-20 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,029,700 |
| 2019-08-19 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 1,928,000 |
| 2019-08-16 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,735,600 |
| 2019-08-15 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 2,464,300 |
| 2019-08-14 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,652,800 |
| 2019-08-13 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 1,510,900 |
| 2019-08-12 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,492,100 |
| 2019-08-09 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,198,800 |
| 2019-08-08 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 290,900 |
| 2019-08-07 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 1,781,100 |
| 2019-08-06 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 3,579,600 |
| 2019-08-05 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 3,070,500 |
| 2019-08-02 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 2,413,900 |
| 2019-08-01 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,226,400 |
| 2019-07-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,619,200 |
| 2019-07-30 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 3,570,100 |
| 2019-07-29 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,556,000 |
| 2019-07-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,079,400 |
| 2019-07-25 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 890,660 |
| 2019-07-24 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 7,307,400 |
| 2019-07-23 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 1,301,300 |
| 2019-07-22 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 2,474,800 |
| 2019-07-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 884,200 |
| 2019-07-18 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 4,687,700 |
| 2019-07-17 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 3,939,100 |
| 2019-07-16 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 628,200 |
| 2019-07-15 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 2,261,100 |
| 2019-07-12 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 1,084,680 |
| 2019-07-11 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,676,100 |
| 2019-07-10 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 2,024,600 |
| 2019-07-09 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 695,900 |
| 2019-07-08 | $1.16 | $1.16 | $1.10 | $1.13 | $1.13 | 2,925,300 |
| 2019-07-05 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 385,700 |
| 2019-07-04 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 249,700 |
| 2019-07-03 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 537,500 |
| 2019-07-02 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,607,400 |
| 2019-07-01 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 375,000 |
| 2019-06-28 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,732,500 |
| 2019-06-27 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 1,719,070 |
| 2019-06-26 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 377,100 |
| 2019-06-25 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,029,100 |
| 2019-06-24 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 550,700 |
| 2019-06-21 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 876,600 |
| 2019-06-20 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 1,394,100 |
| 2019-06-19 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,574,300 |
| 2019-06-18 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,893,400 |
| 2019-06-17 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,496,600 |
| 2019-06-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,000,400 |
| 2019-06-13 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 440,600 |
| 2019-06-12 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 1,793,000 |
| 2019-06-11 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 601,580 |
| 2019-06-10 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 775,800 |
| 2019-06-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2019-06-06 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 931,400 |
| 2019-06-05 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,110,700 |
| 2019-06-04 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 593,400 |
| 2019-06-03 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 1,087,600 |
| 2019-05-31 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 10,191,440 |
| 2019-05-30 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,581,900 |
| 2019-05-29 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 888,400 |
| 2019-05-28 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 848,500 |
| 2019-05-27 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 2,976,400 |
| 2019-05-24 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 1,402,800 |
| 2019-05-23 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 3,646,000 |
| 2019-05-22 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,187,200 |
| 2019-05-21 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 1,524,800 |
| 2019-05-20 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 2,580,200 |
| 2019-05-17 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 2,516,900 |
| 2019-05-16 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 1,505,800 |
| 2019-05-15 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 2,424,900 |
| 2019-05-14 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 1,848,990 |
| 2019-05-13 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,925,100 |
| 2019-05-10 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 4,329,070 |
| 2019-05-09 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 2,674,000 |
| 2019-05-08 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 1,935,400 |
| 2019-05-07 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 3,544,900 |
| 2019-05-06 | $1.10 | $1.17 | $1.08 | $1.11 | $1.11 | 10,945,800 |
| 2019-05-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2019-05-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2019-05-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2019-04-30 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 1,289,010 |
| 2019-04-29 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,696,920 |
| 2019-04-26 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 11,200,100 |
| 2019-04-25 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 2,985,300 |
| 2019-04-24 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 3,769,000 |
| 2019-04-23 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 3,754,000 |
| 2019-04-22 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 2,036,500 |
| 2019-04-19 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 2,561,100 |
| 2019-04-18 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 4,273,030 |
| 2019-04-17 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,489,900 |
| 2019-04-16 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 4,616,900 |
| 2019-04-15 | $1.22 | $1.26 | $1.21 | $1.21 | $1.21 | 4,366,000 |
| 2019-04-12 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 1,279,500 |
| 2019-04-11 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 3,053,500 |
| 2019-04-10 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 1,710,300 |
| 2019-04-09 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 1,415,600 |
| 2019-04-08 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 4,119,200 |
| 2019-04-05 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2019-04-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,338,500 |
| 2019-04-03 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 2,161,000 |
| 2019-04-02 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 1,501,400 |
| 2019-04-01 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 4,601,900 |
| 2019-03-29 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 3,874,000 |
| 2019-03-28 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,897,900 |
| 2019-03-27 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 4,371,600 |
| 2019-03-26 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 2,320,600 |
| 2019-03-25 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,732,300 |
| 2019-03-22 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 3,300,400 |
| 2019-03-21 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 2,455,200 |
| 2019-03-20 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 3,415,500 |
| 2019-03-19 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 2,307,000 |
| 2019-03-18 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 3,723,200 |
| 2019-03-15 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 4,102,300 |
| 2019-03-14 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 5,794,600 |
| 2019-03-13 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 5,967,450 |
| 2019-03-12 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 3,388,800 |
| 2019-03-11 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 4,072,600 |
| 2019-03-08 | $1.13 | $1.13 | $1.09 | $1.09 | $1.09 | 5,181,180 |
| 2019-03-07 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 6,038,280 |
| 2019-03-06 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 6,781,340 |
| 2019-03-05 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 6,102,400 |
| 2019-03-04 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 6,272,180 |
| 2019-03-01 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 5,005,790 |
| 2019-02-28 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 6,566,300 |
| 2019-02-27 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 6,347,200 |
| 2019-02-26 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 8,912,300 |
| 2019-02-25 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 11,467,900 |
| 2019-02-22 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 6,756,410 |
| 2019-02-21 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 11,096,210 |
| 2019-02-20 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 8,342,510 |
| 2019-02-19 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 18,649,720 |
| 2019-02-18 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 67,467,300 |
| 2019-02-15 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 20,412,900 |
| 2019-02-14 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 16,773,470 |
| 2019-02-13 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 15,119,350 |
| 2019-02-12 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 12,129,980 |
| 2019-02-11 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 10,024,400 |
| 2019-02-08 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-02-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-02-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-02-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-02-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-02-01 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 12,423,700 |
| 2019-01-31 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 8,690,730 |
| 2019-01-30 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 11,067,970 |
| 2019-01-29 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 7,670,370 |
| 2019-01-28 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 8,714,000 |
| 2019-01-25 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 24,566,170 |
| 2019-01-24 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 31,015,860 |
| 2019-01-23 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 17,436,810 |
| 2019-01-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 15,059,930 |
| 2019-01-21 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 76,552,330 |
| 2019-01-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 324,458,260 |
HuataiPineBridge Fund Management Company Ltd (512890) News Headlines
Recent HuataiPineBridge Fund Management Company Ltd (512890) News
Similar Companies to HuataiPineBridge Fund Management Company Ltd (512890) 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 | -- | -- | -- |