Ping An Fund Management Company Ltd (512970) Exchange: SHG
Data as of July 11, 2025
$1.20 ($0.00) 0.33%
Ping An Fund Management Company Ltd - Daily Information
Click for more stock information on Ping An Fund Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.20 |
| Previous Close | $1.20 |
| High | $1.24 |
| Low | $1.20 |
| Adjusted Open | $1.20 |
| Previous Adjusted Close | $1.20 |
| Adjusted High | $1.24 |
| Adjusted Low | $1.20 |
About Ping An Fund Management Company Ltd (512970)
Ping An Fund Management Co Ltd
Invest in Ping An Fund Management Company Ltd (512970)
Historical Stock Data for Ping An Fund Management Company Ltd (512970)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 48,700 |
| 2025-05-22 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 120,200 |
| 2025-05-21 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 108,000 |
| 2025-05-20 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 968,400 |
| 2025-05-19 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 283,900 |
| 2025-05-16 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 1,769,100 |
| 2025-05-15 | $1.23 | $1.23 | $1.20 | $1.23 | $1.23 | 692,700 |
| 2025-05-14 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 85,300 |
| 2025-05-13 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 26,200 |
| 2025-05-12 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 29,900 |
| 2025-05-09 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 14,700 |
| 2025-05-08 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 14,800 |
| 2025-05-07 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 60,300 |
| 2025-05-06 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 25,300 |
| 2025-04-30 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 28,900 |
| 2025-04-29 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 6,700 |
| 2025-04-28 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 4,600 |
| 2025-04-25 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 26,500 |
| 2025-04-24 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 32,400 |
| 2025-04-23 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 8,000 |
| 2025-04-22 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 115,800 |
| 2025-04-21 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 14,000 |
| 2025-04-18 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 42,200 |
| 2025-04-17 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 4,900 |
| 2025-04-16 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 66,000 |
| 2025-04-15 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 54,700 |
| 2025-04-14 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 58,000 |
| 2025-04-11 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 181,100 |
| 2025-04-10 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 74,500 |
| 2025-04-09 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 234,000 |
| 2025-04-08 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 411,100 |
| 2025-04-07 | $1.13 | $1.14 | $1.08 | $1.08 | $1.08 | 130,900 |
| 2025-04-03 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 22,400 |
| 2025-04-02 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 157,400 |
| 2025-04-01 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 55,300 |
| 2025-03-31 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 26,900 |
| 2025-03-28 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 53,900 |
| 2025-03-27 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 68,500 |
| 2025-03-26 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 15,700 |
| 2025-03-25 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 35,000 |
| 2025-03-24 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 140,800 |
| 2025-03-21 | $1.25 | $1.29 | $1.21 | $1.24 | $1.24 | 36,800 |
| 2025-03-20 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 56,200 |
| 2025-03-19 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 39,200 |
| 2025-03-18 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 141,000 |
| 2025-03-17 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 243,900 |
| 2025-03-14 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 218,700 |
| 2025-03-13 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 1,115,700 |
| 2025-03-12 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 12,300 |
| 2025-03-11 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 33,000 |
| 2025-03-10 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 52,800 |
| 2025-03-07 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 26,900 |
| 2025-03-06 | $1.25 | $1.27 | $1.22 | $1.26 | $1.26 | 109,500 |
| 2025-03-05 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 56,900 |
| 2025-03-04 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 20,900 |
| 2025-03-03 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 28,400 |
| 2025-02-28 | $1.26 | $1.28 | $1.24 | $1.24 | $1.24 | 50,300 |
| 2025-02-27 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 27,500 |
| 2025-02-26 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 21,600 |
| 2025-02-25 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 357,300 |
| 2025-02-24 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 341,800 |
| 2025-02-20 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 163,300 |
| 2025-02-19 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 30,000 |
| 2025-02-18 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 154,000 |
| 2025-02-17 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 384,800 |
| 2025-02-14 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 152,100 |
| 2025-02-13 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 188,900 |
| 2025-02-12 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 233,800 |
| 2025-02-11 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 8,200 |
| 2025-02-10 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 26,200 |
| 2025-02-07 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 301,000 |
| 2025-02-06 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 46,400 |
| 2025-02-05 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 73,200 |
| 2025-01-27 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 22,400 |
| 2025-01-24 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 17,100 |
| 2025-01-23 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 19,800 |
| 2025-01-22 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 18,700 |
| 2025-01-21 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 47,900 |
| 2025-01-20 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 55,400 |
| 2025-01-17 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 182,800 |
| 2025-01-16 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 358,400 |
| 2025-01-15 | $1.16 | $1.16 | $1.13 | $1.16 | $1.16 | 458,900 |
| 2025-01-14 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 1,922,300 |
| 2025-01-13 | $1.13 | $1.25 | $1.12 | $1.13 | $1.13 | 2,308,200 |
| 2025-01-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 14,400 |
| 2025-01-08 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 26,900 |
| 2025-01-07 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 29,400 |
| 2025-01-06 | $1.13 | $1.16 | $1.13 | $1.13 | $1.13 | 72,200 |
| 2025-01-03 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 36,500 |
| 2025-01-02 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 87,100 |
| 2024-12-31 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 13,700 |
| 2024-12-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 21,300 |
| 2024-12-27 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 46,100 |
| 2024-12-26 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 41,800 |
| 2024-12-25 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 49,100 |
| 2024-12-24 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 43,700 |
| 2024-12-23 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 80,800 |
| 2024-12-20 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 60,800 |
| 2024-12-19 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 177,400 |
| 2024-12-18 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 86,600 |
| 2024-12-17 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 244,800 |
| 2024-12-16 | $1.23 | $1.29 | $1.18 | $1.19 | $1.19 | 566,400 |
| 2024-12-13 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 466,000 |
| 2024-12-12 | $1.22 | $1.25 | $1.21 | $1.22 | $1.22 | 64,900 |
| 2024-12-11 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 413,200 |
| 2024-12-10 | $1.21 | $1.32 | $1.21 | $1.21 | $1.21 | 190,900 |
| 2024-12-09 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 13,600 |
| 2024-12-06 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 36,000 |
| 2024-12-05 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 5,300 |
| 2024-12-04 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 26,100 |
| 2024-12-03 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 31,900 |
| 2024-12-02 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 242,700 |
| 2024-11-29 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 12,800 |
| 2024-11-28 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 26,300 |
| 2024-11-27 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 20,800 |
| 2024-11-26 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 34,300 |
| 2024-11-25 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 47,700 |
| 2024-11-22 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 36,700 |
| 2024-11-21 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 142,300 |
| 2024-11-20 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 412,800 |
| 2024-11-19 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 191,900 |
| 2024-11-18 | $1.22 | $1.22 | $1.19 | $1.20 | $1.20 | 196,900 |
| 2024-11-15 | $1.26 | $1.28 | $1.19 | $1.19 | $1.19 | 100,800 |
| 2024-11-14 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 37,300 |
| 2024-11-13 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 91,300 |
| 2024-11-12 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 325,000 |
| 2024-11-11 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 321,040 |
| 2024-11-08 | $1.27 | $1.30 | $1.26 | $1.26 | $1.26 | 375,400 |
| 2024-11-07 | $1.22 | $1.27 | $1.22 | $1.27 | $1.27 | 149,700 |
| 2024-11-06 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 195,300 |
| 2024-11-05 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 370,200 |
| 2024-11-04 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 107,300 |
| 2024-11-01 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 55,700 |
| 2024-10-31 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 67,900 |
| 2024-10-30 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 122,400 |
| 2024-10-29 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 82,900 |
| 2024-10-28 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 170,400 |
| 2024-10-25 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 211,500 |
| 2024-10-24 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 584,500 |
| 2024-10-23 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 235,700 |
| 2024-10-22 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 798,700 |
| 2024-10-21 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 1,039,300 |
| 2024-10-18 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 2,029,100 |
| 2024-10-17 | $1.23 | $1.28 | $1.16 | $1.16 | $1.16 | 3,800,200 |
| 2024-10-16 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 27,400 |
| 2024-10-15 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 137,300 |
| 2024-10-14 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 371,300 |
| 2024-10-11 | $1.22 | $1.24 | $1.16 | $1.18 | $1.18 | 585,900 |
| 2024-10-10 | $1.23 | $1.26 | $1.18 | $1.23 | $1.23 | 461,200 |
| 2024-10-09 | $1.32 | $1.32 | $1.19 | $1.23 | $1.23 | 428,700 |
| 2024-10-08 | $1.32 | $1.32 | $1.22 | $1.32 | $1.32 | 893,000 |
| 2024-09-30 | $1.13 | $1.20 | $1.10 | $1.20 | $1.20 | 635,600 |
| 2024-09-27 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 170,300 |
| 2024-09-26 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 136,200 |
| 2024-09-25 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 200,200 |
| 2024-09-24 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 142,600 |
| 2024-09-23 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 46,200 |
| 2024-09-20 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 27,200 |
| 2024-09-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 91,200 |
| 2024-09-18 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 9,600 |
| 2024-09-13 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 212,400 |
| 2024-09-12 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 589,500 |
| 2024-09-11 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 382,500 |
| 2024-09-10 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 181,400 |
| 2024-09-09 | $0.99 | $1.06 | $0.96 | $1.01 | $1.01 | 1,465,500 |
| 2024-09-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 40,700 |
| 2024-09-05 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 7,800 |
| 2024-09-04 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 177,800 |
| 2024-09-03 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 158,900 |
| 2024-09-02 | $1.00 | $1.10 | $0.98 | $0.98 | $0.98 | 833,000 |
| 2024-08-30 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 117,500 |
| 2024-08-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 25,000 |
| 2024-08-28 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 116,900 |
| 2024-08-27 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 32,300 |
| 2024-08-26 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 9,000 |
| 2024-08-23 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 9,400 |
| 2024-08-22 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 70,200 |
| 2024-08-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 14,300 |
| 2024-08-20 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 24,900 |
| 2024-08-19 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 35,000 |
| 2024-08-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 19,900 |
| 2024-08-15 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 15,300 |
| 2024-08-14 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 7,200 |
| 2024-08-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 11,000 |
| 2024-08-12 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 16,500 |
| 2024-08-09 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 17,200 |
| 2024-08-08 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 27,200 |
| 2024-08-07 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 19,500 |
| 2024-08-06 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 20,000 |
| 2024-08-05 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 59,100 |
| 2024-08-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 54,800 |
| 2024-08-01 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 30,300 |
| 2024-07-31 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 52,200 |
| 2024-07-30 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 18,800 |
| 2024-07-29 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 44,700 |
| 2024-07-26 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 4,700 |
| 2024-07-25 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 5,900 |
| 2024-07-24 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 74,600 |
| 2024-07-23 | $1.03 | $1.12 | $1.02 | $1.02 | $1.02 | 7,800 |
| 2024-07-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 60,000 |
| 2024-07-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,500 |
| 2024-07-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 5,600 |
| 2024-07-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2024-07-16 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 34,000 |
| 2024-07-15 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 79,000 |
| 2024-07-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 214,400 |
| 2024-07-11 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 397,600 |
| 2024-07-10 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 241,800 |
| 2024-07-09 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 208,700 |
| 2024-07-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 200,700 |
| 2024-07-05 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 32,400 |
| 2024-07-04 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 295,300 |
| 2024-07-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,900 |
| 2024-07-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 51,700 |
| 2024-07-01 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 22,600 |
| 2024-06-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 21,600 |
| 2024-06-27 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 114,900 |
| 2024-06-26 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 102,900 |
| 2024-06-25 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 126,200 |
| 2024-06-24 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 10,200 |
| 2024-06-21 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 14,200 |
| 2024-06-20 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 4,300 |
| 2024-06-19 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 1,400 |
| 2024-06-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,600 |
| 2024-06-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 66,200 |
| 2024-06-14 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 179,100 |
| 2024-06-13 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 177,000 |
| 2024-06-12 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 58,900 |
| 2024-06-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 59,200 |
| 2024-06-07 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 310,400 |
| 2024-06-06 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 148,800 |
| 2024-06-05 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 95,800 |
| 2024-06-04 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 87,100 |
| 2024-06-03 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 22,500 |
| 2024-05-31 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 29,500 |
| 2024-05-30 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 8,100 |
| 2024-05-29 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 4,400 |
| 2024-05-28 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 10,100 |
| 2024-05-27 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 148,600 |
| 2024-05-24 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 198,000 |
| 2024-05-23 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 24,900 |
| 2024-05-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 3,500 |
| 2024-05-21 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 17,700 |
| 2024-05-20 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,200 |
| 2024-05-17 | $1.05 | $1.06 | $1.02 | $1.06 | $1.06 | 104,400 |
| 2024-05-16 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 85,200 |
| 2024-05-15 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 7,200 |
| 2024-05-14 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 4,000 |
| 2024-05-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,200 |
| 2024-05-10 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 36,600 |
| 2024-05-09 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 92,500 |
| 2024-05-08 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 122,410 |
| 2024-05-07 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,400 |
| 2024-05-06 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 27,700 |
| 2024-04-30 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 26,500 |
| 2024-04-29 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 543,600 |
| 2024-04-26 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 46,500 |
| 2024-04-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 20,800 |
| 2024-04-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 59,800 |
| 2024-04-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,500 |
| 2024-04-22 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 24,900 |
| 2024-04-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 17,400 |
| 2024-04-18 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 22,300 |
| 2024-04-17 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 83,000 |
| 2024-04-16 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 52,200 |
| 2024-04-15 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 101,600 |
| 2024-04-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 83,400 |
| 2024-04-11 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 47,400 |
| 2024-04-10 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 141,200 |
| 2024-04-09 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 175,200 |
| 2024-04-08 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 26,900 |
| 2024-04-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 9,600 |
| 2024-04-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 7,000 |
| 2024-04-01 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 39,500 |
| 2024-03-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 318,800 |
| 2024-03-28 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 36,300 |
| 2024-03-27 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 33,000 |
| 2024-03-26 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 11,500 |
| 2024-03-25 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 28,700 |
| 2024-03-22 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 60,800 |
| 2024-03-21 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 44,800 |
| 2024-03-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 17,000 |
| 2024-03-19 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 45,700 |
| 2024-03-18 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 121,300 |
| 2024-03-15 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 56,400 |
| 2024-03-14 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 52,100 |
| 2024-03-13 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 67,000 |
| 2024-03-12 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 235,400 |
| 2024-03-11 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 45,100 |
| 2024-03-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 13,600 |
| 2024-03-07 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 60,200 |
| 2024-03-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 9,200 |
| 2024-03-05 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 84,200 |
| 2024-03-04 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 100,400 |
| 2024-03-01 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 187,700 |
| 2024-02-29 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 39,100 |
| 2024-02-28 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 69,900 |
| 2024-02-27 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 202,500 |
| 2024-02-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 284,500 |
| 2024-02-23 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 154,600 |
| 2024-02-22 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 86,000 |
| 2024-02-21 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 771,800 |
| 2024-02-20 | $0.99 | $1.07 | $0.97 | $0.98 | $0.98 | 1,195,900 |
| 2024-02-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 272,700 |
| 2024-02-08 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 155,100 |
| 2024-02-07 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 193,800 |
| 2024-02-06 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 214,300 |
| 2024-02-05 | $0.89 | $0.91 | $0.87 | $0.91 | $0.91 | 99,200 |
| 2024-02-02 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 47,800 |
| 2024-02-01 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 18,600 |
| 2024-01-31 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 1,171,200 |
| 2024-01-30 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 82,200 |
| 2024-01-29 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 62,400 |
| 2024-01-26 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 25,700 |
| 2024-01-25 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 178,200 |
| 2024-01-24 | $0.95 | $0.95 | $0.92 | $0.95 | $0.95 | 49,800 |
| 2024-01-23 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 4,700 |
| 2024-01-22 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 26,900 |
| 2024-01-19 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 29,900 |
| 2024-01-18 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 177,200 |
| 2024-01-17 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 283,000 |
| 2024-01-16 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 91,700 |
| 2024-01-15 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 45,200 |
| 2024-01-12 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 4,400 |
| 2024-01-11 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 160,700 |
| 2024-01-10 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 10,500 |
| 2024-01-09 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 42,300 |
| 2024-01-08 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 71,200 |
| 2024-01-05 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 37,200 |
| 2024-01-04 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 51,400 |
| 2024-01-03 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 13,300 |
| 2024-01-02 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 22,900 |
| 2024-01-01 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2023-12-29 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 52,600 |
| 2023-12-28 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 136,200 |
| 2023-12-27 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 6,400 |
| 2023-12-26 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 18,200 |
| 2023-12-25 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 29,600 |
| 2023-12-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 26,900 |
| 2023-12-21 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 41,300 |
| 2023-12-20 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 44,900 |
| 2023-12-19 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 6,000 |
| 2023-12-18 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 35,100 |
| 2023-12-15 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 61,100 |
| 2023-12-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 47,700 |
| 2023-12-13 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 638,600 |
| 2023-12-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 27,300 |
| 2023-12-11 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 31,000 |
| 2023-12-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,900 |
| 2023-12-07 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 30,300 |
| 2023-12-06 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 27,600 |
| 2023-12-05 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 67,400 |
| 2023-12-04 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 35,700 |
| 2023-12-01 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 147,600 |
| 2023-11-30 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 12,000 |
| 2023-11-29 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 119,600 |
| 2023-11-28 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,500 |
| 2023-11-27 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 73,100 |
| 2023-11-24 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 46,200 |
| 2023-11-23 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 110,900 |
| 2023-11-22 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 160,400 |
| 2023-11-21 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 120,800 |
| 2023-11-20 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 138,200 |
| 2023-11-17 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 98,600 |
| 2023-11-16 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 61,200 |
| 2023-11-15 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 64,400 |
| 2023-11-14 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 14,300 |
| 2023-11-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,400 |
| 2023-11-10 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 100,700 |
| 2023-11-09 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 258,500 |
| 2023-11-08 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 302,100 |
| 2023-11-07 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 1,086,200 |
| 2023-11-06 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 213,400 |
| 2023-11-03 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 180,700 |
| 2023-11-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 36,200 |
| 2023-11-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 38,000 |
| 2023-10-31 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 8,900 |
| 2023-10-30 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 20,100 |
| 2023-10-27 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 41,400 |
| 2023-10-26 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 600 |
| 2023-10-25 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 261,400 |
| 2023-10-24 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 332,100 |
| 2023-10-23 | $1.04 | $1.06 | $1.02 | $1.06 | $1.06 | 56,300 |
| 2023-10-20 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 55,700 |
| 2023-10-19 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 56,300 |
| 2023-10-18 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 15,700 |
| 2023-10-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,600 |
| 2023-10-16 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 102,500 |
| 2023-10-13 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 4,800 |
| 2023-10-12 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 52,900 |
| 2023-10-11 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 373,500 |
| 2023-10-10 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 8,700 |
| 2023-10-09 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 60,800 |
| 2023-09-28 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,400 |
| 2023-09-27 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 12,700 |
| 2023-09-26 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 31,100 |
| 2023-09-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 10,100 |
| 2023-09-22 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 241,700 |
| 2023-09-21 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 900 |
| 2023-09-20 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 46,700 |
| 2023-09-19 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 78,200 |
| 2023-09-18 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 29,200 |
| 2023-09-15 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 146,500 |
| 2023-09-14 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 530,000 |
| 2023-09-13 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 1,010,800 |
| 2023-09-12 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 44,700 |
| 2023-09-11 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 171,600 |
| 2023-09-08 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 23,900 |
| 2023-09-07 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 34,800 |
| 2023-09-06 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 30,200 |
| 2023-09-05 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 12,300 |
| 2023-09-04 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 115,600 |
| 2023-09-01 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 183,500 |
| 2023-08-31 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 46,200 |
| 2023-08-30 | $1.11 | $1.14 | $1.11 | $1.11 | $1.11 | 18,400 |
| 2023-08-29 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 54,800 |
| 2023-08-28 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 311,200 |
| 2023-08-25 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 40,100 |
| 2023-08-24 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 133,200 |
| 2023-08-23 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 80,100 |
| 2023-08-22 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 45,700 |
| 2023-08-21 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 115,200 |
| 2023-08-18 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 559,600 |
| 2023-08-17 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 1,243,400 |
| 2023-08-16 | $1.24 | $1.24 | $1.12 | $1.13 | $1.13 | 437,500 |
| 2023-08-15 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 287,200 |
| 2023-08-14 | $1.13 | $1.26 | $1.12 | $1.13 | $1.13 | 390,800 |
| 2023-08-11 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 70,200 |
| 2023-08-10 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 18,000 |
| 2023-08-09 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 104,100 |
| 2023-08-08 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 39,500 |
| 2023-08-07 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 55,000 |
| 2023-08-04 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 273,900 |
| 2023-08-03 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 107,500 |
| 2023-08-02 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 501,500 |
| 2023-08-01 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 18,500 |
| 2023-07-31 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 108,700 |
| 2023-07-28 | $1.19 | $1.19 | $1.15 | $1.19 | $1.19 | 66,000 |
| 2023-07-27 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 24,100 |
| 2023-07-26 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 20,700 |
| 2023-07-25 | $1.21 | $1.21 | $1.14 | $1.17 | $1.17 | 76,400 |
| 2023-07-24 | $1.14 | $1.15 | $1.10 | $1.14 | $1.14 | 42,300 |
| 2023-07-21 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 43,800 |
| 2023-07-20 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 11,900 |
| 2023-07-19 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 19,400 |
| 2023-07-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 64,700 |
| 2023-07-17 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 16,100 |
| 2023-07-14 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 52,700 |
| 2023-07-13 | $1.18 | $1.18 | $1.12 | $1.17 | $1.17 | 28,900 |
| 2023-07-12 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 94,700 |
| 2023-07-11 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 34,600 |
| 2023-07-10 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 30,400 |
| 2023-07-07 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 23,900 |
| 2023-07-06 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 18,900 |
| 2023-07-05 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 56,900 |
| 2023-07-04 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 98,420 |
| 2023-07-03 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 1,336,300 |
| 2023-06-30 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 26,300 |
| 2023-06-29 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 11,300 |
| 2023-06-28 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 11,800 |
| 2023-06-27 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 52,100 |
| 2023-06-26 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 62,100 |
| 2023-06-21 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 72,100 |
| 2023-06-20 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 1,044,000 |
| 2023-06-19 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 144,000 |
| 2023-06-16 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 308,100 |
| 2023-06-15 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 2,877,080 |
| 2023-06-14 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 176,700 |
| 2023-06-13 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 351,600 |
| 2023-06-12 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 225,500 |
| 2023-06-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 600 |
| 2023-06-08 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 33,600 |
| 2023-06-07 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 60,400 |
| 2023-06-06 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 27,700 |
| 2023-06-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 29,600 |
| 2023-06-02 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 103,600 |
| 2023-06-01 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 22,100 |
| 2023-05-31 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 9,100 |
| 2023-05-30 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 7,300 |
| 2023-05-29 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 34,100 |
| 2023-05-26 | $1.10 | $1.17 | $1.10 | $1.12 | $1.12 | 47,600 |
| 2023-05-25 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 9,800 |
| 2023-05-24 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 56,100 |
| 2023-05-23 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 32,200 |
| 2023-05-22 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 34,100 |
| 2023-05-19 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 36,600 |
| 2023-05-18 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 52,300 |
| 2023-05-17 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 52,900 |
| 2023-05-16 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 66,300 |
| 2023-05-15 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 73,000 |
| 2023-05-12 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 18,500 |
| 2023-05-11 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 55,800 |
| 2023-05-10 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 8,100 |
| 2023-05-09 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 28,800 |
| 2023-05-08 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 43,000 |
| 2023-05-05 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 71,900 |
| 2023-05-04 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 13,300 |
| 2023-05-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-05-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-04-28 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 9,900 |
| 2023-04-27 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 64,500 |
| 2023-04-26 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 13,800 |
| 2023-04-25 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 193,800 |
| 2023-04-24 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 48,400 |
| 2023-04-21 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 193,600 |
| 2023-04-20 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 10,400 |
| 2023-04-19 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 55,500 |
| 2023-04-18 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 206,600 |
| 2023-04-17 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 140,300 |
| 2023-04-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 318,200 |
| 2023-04-13 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 31,700 |
| 2023-04-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 40,800 |
| 2023-04-11 | $1.18 | $1.24 | $1.18 | $1.19 | $1.19 | 27,600 |
| 2023-04-10 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 31,100 |
| 2023-04-07 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 56,900 |
| 2023-04-06 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 221,400 |
| 2023-04-05 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2023-04-04 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 111,600 |
| 2023-04-03 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 80,800 |
| 2023-03-31 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 97,800 |
| 2023-03-30 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 90,400 |
| 2023-03-29 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 196,900 |
| 2023-03-28 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 47,700 |
| 2023-03-27 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 102,700 |
| 2023-03-24 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 84,300 |
| 2023-03-23 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 285,500 |
| 2023-03-22 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 282,200 |
| 2023-03-21 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 56,600 |
| 2023-03-20 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 29,500 |
| 2023-03-17 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 303,600 |
| 2023-03-16 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 192,000 |
| 2023-03-15 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 77,500 |
| 2023-03-14 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 201,000 |
| 2023-03-13 | $1.22 | $1.22 | $1.16 | $1.17 | $1.17 | 1,424,500 |
| 2023-03-10 | $1.18 | $1.22 | $1.16 | $1.22 | $1.22 | 40,100 |
| 2023-03-09 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 23,700 |
| 2023-03-08 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 70,400 |
| 2023-03-07 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 85,200 |
| 2023-03-06 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 53,600 |
| 2023-03-03 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 8,200 |
| 2023-03-02 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 571,500 |
| 2023-03-01 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 540,700 |
| 2023-02-28 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 27,800 |
| 2023-02-27 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 128,200 |
| 2023-02-24 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 44,600 |
| 2023-02-23 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 390,500 |
| 2023-02-22 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 122,000 |
| 2023-02-21 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 662,100 |
| 2023-02-20 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 609,000 |
| 2023-02-17 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 397,700 |
| 2023-02-16 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 477,300 |
| 2023-02-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 31,700 |
| 2023-02-14 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 344,600 |
| 2023-02-13 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 261,900 |
| 2023-02-10 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 68,100 |
| 2023-02-09 | $1.22 | $1.31 | $1.22 | $1.23 | $1.23 | 212,000 |
| 2023-02-08 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 11,600 |
| 2023-02-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 13,100 |
| 2023-02-06 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 159,000 |
| 2023-02-03 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 275,900 |
| 2023-02-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 210,600 |
| 2023-02-01 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 90,200 |
| 2023-01-31 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 100,000 |
| 2023-01-30 | $1.24 | $1.30 | $1.24 | $1.25 | $1.25 | 241,100 |
| 2023-01-20 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 157,100 |
| 2023-01-19 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 151,500 |
| 2023-01-18 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 57,800 |
| 2023-01-17 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 74,500 |
| 2023-01-16 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 182,300 |
| 2023-01-13 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 392,020 |
| 2023-01-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 78,800 |
| 2023-01-11 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 50,800 |
| 2023-01-10 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 37,700 |
| 2023-01-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 177,600 |
| 2023-01-06 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 193,400 |
| 2023-01-05 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 278,900 |
| 2023-01-04 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 64,500 |
| 2023-01-03 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 77,600 |
| 2023-01-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-12-30 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 435,900 |
| 2022-12-29 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 516,000 |
| 2022-12-28 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 24,000 |
| 2022-12-27 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 1,300 |
| 2022-12-26 | $1.18 | $1.18 | $1.15 | $1.18 | $1.18 | 89,500 |
| 2022-12-23 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 53,100 |
| 2022-12-22 | $1.18 | $1.18 | $1.14 | $1.17 | $1.17 | 63,480 |
| 2022-12-21 | $1.18 | $1.20 | $1.15 | $1.18 | $1.18 | 109,200 |
| 2022-12-20 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 72,400 |
| 2022-12-19 | $1.19 | $1.25 | $1.18 | $1.18 | $1.18 | 1,116,100 |
| 2022-12-16 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 49,934,000 |
| 2022-12-15 | $1.15 | $1.24 | $1.15 | $1.18 | $1.18 | 85,700 |
| 2022-12-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-12-13 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 112,400 |
| 2022-12-12 | $1.15 | $1.21 | $1.15 | $1.19 | $1.19 | 50,600 |
| 2022-12-09 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 55,000 |
| 2022-12-08 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 10,500 |
| 2022-12-07 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 161,100 |
| 2022-12-06 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 63,600 |
| 2022-12-05 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 81,200 |
| 2022-12-01 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 118,100 |
| 2022-11-30 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 23,400 |
| 2022-11-29 | $1.12 | $1.16 | $1.12 | $1.15 | $1.15 | 106,300 |
| 2022-11-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 56,900 |
| 2022-11-25 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 114,200 |
| 2022-11-24 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 28,700 |
| 2022-11-23 | $1.16 | $1.16 | $1.13 | $1.16 | $1.16 | 169,500 |
| 2022-11-22 | $1.18 | $1.18 | $1.12 | $1.17 | $1.17 | 33,200 |
| 2022-11-21 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 69,700 |
| 2022-11-18 | $1.16 | $1.19 | $1.14 | $1.14 | $1.14 | 54,500 |
| 2022-11-17 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 99,600 |
| 2022-11-16 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 133,100 |
| 2022-11-15 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 76,300 |
| 2022-11-14 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 63,400 |
| 2022-11-11 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 90,400 |
| 2022-11-10 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 25,900 |
| 2022-11-09 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 7,100 |
| 2022-11-08 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 6,100 |
| 2022-11-07 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 89,400 |
| 2022-11-04 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 172,600 |
| 2022-11-03 | $1.11 | $1.11 | $1.06 | $1.09 | $1.09 | 25,500 |
| 2022-11-02 | $1.09 | $1.12 | $1.09 | $1.09 | $1.09 | 192,100 |
| 2022-11-01 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 33,300 |
| 2022-10-31 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 25,200 |
| 2022-10-28 | $1.10 | $1.13 | $1.06 | $1.06 | $1.06 | 113,400 |
| 2022-10-27 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 48,500 |
| 2022-10-26 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 31,700 |
| 2022-10-25 | $1.13 | $1.15 | $1.08 | $1.10 | $1.10 | 47,900 |
| 2022-10-24 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 36,900 |
| 2022-10-21 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 19,600 |
| 2022-10-20 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 24,800 |
| 2022-10-19 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 26,400 |
| 2022-10-18 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 15,600 |
| 2022-10-17 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 8,200 |
| 2022-10-14 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 85,200 |
| 2022-10-13 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 9,900 |
| 2022-10-12 | $1.07 | $1.11 | $1.06 | $1.11 | $1.11 | 73,100 |
| 2022-10-11 | $1.08 | $1.11 | $1.08 | $1.08 | $1.08 | 28,100 |
| 2022-10-10 | $1.12 | $1.14 | $1.07 | $1.12 | $1.12 | 76,800 |
| 2022-09-30 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 195,300 |
| 2022-09-29 | $1.14 | $1.18 | $1.10 | $1.16 | $1.16 | 127,100 |
| 2022-09-28 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 5,600 |
| 2022-09-27 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 5,600 |
| 2022-09-26 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 2,600 |
| 2022-09-23 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 40,200 |
| 2022-09-22 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 26,300 |
| 2022-09-21 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 10,200 |
| 2022-09-20 | $1.14 | $1.16 | $1.14 | $1.14 | $1.14 | 52,500 |
| 2022-09-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 42,400 |
| 2022-09-16 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 78,700 |
| 2022-09-15 | $1.17 | $1.21 | $1.17 | $1.19 | $1.19 | 146,000 |
| 2022-09-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 29,800 |
| 2022-09-13 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 15,800 |
| 2022-09-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-09-09 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 140,800 |
| 2022-09-08 | $1.16 | $1.19 | $1.13 | $1.18 | $1.18 | 60,700 |
| 2022-09-07 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 16,100 |
| 2022-09-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 2,100 |
| 2022-09-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 6,800 |
| 2022-09-02 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 21,400 |
| 2022-09-01 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 27,600 |
| 2022-08-31 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 46,300 |
| 2022-08-30 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 30,500 |
| 2022-08-29 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 23,800 |
| 2022-08-26 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 89,900 |
| 2022-08-25 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 77,600 |
| 2022-08-24 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 25,800 |
| 2022-08-23 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 36,900 |
| 2022-08-22 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 118,100 |
| 2022-08-19 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 53,900 |
| 2022-08-18 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 400,600 |
| 2022-08-17 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 116,300 |
| 2022-08-16 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 183,100 |
| 2022-08-15 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 346,700 |
| 2022-08-12 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 718,200 |
| 2022-08-11 | $1.22 | $1.29 | $1.13 | $1.26 | $1.26 | 1,792,900 |
| 2022-08-10 | $1.21 | $1.27 | $1.19 | $1.24 | $1.24 | 36,700 |
| 2022-08-09 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 21,700 |
| 2022-08-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 17,000 |
| 2022-08-05 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 97,300 |
| 2022-08-04 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 93,400 |
| 2022-08-03 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 78,900 |
| 2022-08-02 | $1.22 | $1.22 | $1.17 | $1.21 | $1.21 | 280,900 |
| 2022-08-01 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 22,100 |
| 2022-07-29 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,000 |
| 2022-07-28 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 42,310 |
| 2022-07-27 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 19,400 |
| 2022-07-26 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 11,430 |
| 2022-07-25 | $1.22 | $1.22 | $1.16 | $1.22 | $1.22 | 13,500 |
| 2022-07-22 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 6,800 |
| 2022-07-21 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 62,900 |
| 2022-07-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 52,800 |
| 2022-07-19 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 100,900 |
| 2022-07-18 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 59,000 |
| 2022-07-15 | $1.30 | $1.30 | $1.24 | $1.24 | $1.24 | 29,100 |
| 2022-07-14 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 22,600 |
| 2022-07-13 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 193,940 |
| 2022-07-12 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 37,400 |
| 2022-07-11 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 59,800 |
| 2022-07-08 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 247,060 |
| 2022-07-07 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 60,130,950 |
| 2022-07-06 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 42,826,360 |
| 2022-07-05 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 43,324,300 |
| 2022-07-04 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 43,295,160 |
| 2022-07-01 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 46,900 |
| 2022-06-30 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 157,800 |
| 2022-06-29 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 236,100 |
| 2022-06-28 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 302,400 |
| 2022-06-27 | $1.32 | $1.32 | $1.29 | $1.32 | $1.32 | 142,100 |
| 2022-06-24 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 192,500 |
| 2022-06-23 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 161,300 |
| 2022-06-22 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 152,600 |
| 2022-06-21 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 311,800 |
| 2022-06-20 | $1.25 | $1.30 | $1.25 | $1.27 | $1.27 | 232,200 |
| 2022-06-17 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 192,500 |
| 2022-06-16 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 242,200 |
| 2022-06-15 | $1.22 | $1.26 | $1.22 | $1.25 | $1.25 | 287,300 |
| 2022-06-14 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 479,700 |
| 2022-06-13 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 174,400 |
| 2022-06-10 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 111,100 |
| 2022-06-09 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 272,900 |
| 2022-06-08 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 510,000 |
| 2022-06-07 | $1.31 | $1.31 | $1.20 | $1.21 | $1.21 | 281,700 |
| 2022-06-06 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 47,700 |
| 2022-06-02 | $1.17 | $1.19 | $1.16 | $1.19 | $1.19 | 14,600 |
| 2022-06-01 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 574,300 |
| 2022-05-31 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 86,700 |
| 2022-05-30 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 60,900 |
| 2022-05-27 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 41,600 |
| 2022-05-26 | $1.12 | $1.16 | $1.12 | $1.15 | $1.15 | 24,100 |
| 2022-05-25 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 97,700 |
| 2022-05-24 | $1.17 | $1.21 | $1.14 | $1.14 | $1.14 | 183,800 |
| 2022-05-23 | $1.17 | $1.22 | $1.14 | $1.19 | $1.19 | 243,700 |
| 2022-05-20 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 103,300 |
| 2022-05-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 28,800 |
| 2022-05-18 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 9,200 |
| 2022-05-17 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 9,000 |
| 2022-05-16 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 13,900 |
| 2022-05-13 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 14,900 |
| 2022-05-12 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 11,900 |
| 2022-05-11 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 42,400 |
| 2022-05-10 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 72,600 |
| 2022-05-09 | $1.11 | $1.12 | $1.08 | $1.12 | $1.12 | 111,300 |
| 2022-05-06 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 43,500 |
| 2022-05-05 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 41,700 |
| 2022-05-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-05-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-04-29 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 137,600 |
| 2022-04-28 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 69,800 |
| 2022-04-27 | $1.07 | $1.10 | $1.04 | $1.10 | $1.10 | 139,100 |
| 2022-04-26 | $1.07 | $1.16 | $1.07 | $1.07 | $1.07 | 113,300 |
| 2022-04-25 | $1.15 | $1.20 | $1.08 | $1.16 | $1.16 | 351,400 |
| 2022-04-22 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 138,600 |
| 2022-04-21 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 83,200 |
| 2022-04-20 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 19,000 |
| 2022-04-19 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 70,200 |
| 2022-04-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 100 |
| 2022-04-15 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 300 |
| 2022-04-14 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 1,038,500 |
| 2022-04-13 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 62,400 |
| 2022-04-12 | $1.16 | $1.19 | $1.14 | $1.16 | $1.16 | 68,000 |
| 2022-04-11 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 883,400 |
| 2022-04-08 | $1.20 | $1.21 | $1.17 | $1.21 | $1.21 | 918,900 |
| 2022-04-07 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 76,900 |
| 2022-04-06 | $1.28 | $1.28 | $1.21 | $1.21 | $1.21 | 1,127,100 |
| 2022-04-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-04-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-04-01 | $1.24 | $1.27 | $1.18 | $1.27 | $1.27 | 38,400 |
| 2022-03-31 | $1.28 | $1.28 | $1.19 | $1.25 | $1.25 | 88,900 |
| 2022-03-30 | $1.23 | $1.23 | $1.18 | $1.23 | $1.23 | 38,100 |
| 2022-03-29 | $1.18 | $1.25 | $1.18 | $1.22 | $1.22 | 32,000 |
| 2022-03-28 | $1.18 | $1.23 | $1.18 | $1.18 | $1.18 | 3,000 |
| 2022-03-25 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 4,600 |
| 2022-03-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 6,200 |
| 2022-03-23 | $1.21 | $1.28 | $1.21 | $1.23 | $1.23 | 34,420 |
| 2022-03-22 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 168,300 |
| 2022-03-21 | $1.22 | $1.23 | $1.20 | $1.23 | $1.23 | 171,900 |
| 2022-03-18 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 466,200 |
| 2022-03-17 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 104,720 |
| 2022-03-16 | $1.11 | $1.17 | $1.11 | $1.17 | $1.17 | 72,000 |
| 2022-03-15 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 118,900 |
| 2022-03-14 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 54,800 |
| 2022-03-11 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 82,600 |
| 2022-03-10 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 72,100 |
| 2022-03-09 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 55,700 |
| 2022-03-08 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 173,700 |
| 2022-03-07 | $1.29 | $1.32 | $1.18 | $1.30 | $1.30 | 137,100 |
| 2022-03-04 | $1.31 | $1.35 | $1.29 | $1.29 | $1.29 | 68,100 |
| 2022-03-03 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 180,000 |
| 2022-03-02 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 31,500 |
| 2022-03-01 | $1.33 | $1.34 | $1.32 | $1.34 | $1.34 | 12,900 |
| 2022-02-28 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 22,200 |
| 2022-02-25 | $1.32 | $1.35 | $1.32 | $1.33 | $1.33 | 70,300 |
| 2022-02-24 | $1.34 | $1.36 | $1.32 | $1.32 | $1.32 | 17,200 |
| 2022-02-23 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 14,000 |
| 2022-02-22 | $1.32 | $1.37 | $1.32 | $1.36 | $1.36 | 34,020 |
| 2022-02-21 | $1.36 | $1.37 | $1.34 | $1.37 | $1.37 | 20,100 |
| 2022-02-18 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 11,900 |
| 2022-02-17 | $1.34 | $1.37 | $1.34 | $1.35 | $1.35 | 15,000 |
| 2022-02-16 | $1.37 | $1.37 | $1.34 | $1.34 | $1.34 | 60,200 |
| 2022-02-15 | $1.37 | $1.37 | $1.33 | $1.36 | $1.36 | 40,000 |
| 2022-02-14 | $1.33 | $1.39 | $1.32 | $1.32 | $1.32 | 34,700 |
| 2022-02-11 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 22,900 |
| 2022-02-10 | $1.39 | $1.39 | $1.34 | $1.35 | $1.35 | 21,600 |
| 2022-02-09 | $1.35 | $1.38 | $1.34 | $1.37 | $1.37 | 22,200 |
| 2022-02-08 | $1.32 | $1.37 | $1.32 | $1.35 | $1.35 | 46,700 |
| 2022-02-07 | $1.41 | $1.41 | $1.34 | $1.35 | $1.35 | 30,900 |
| 2022-02-04 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2022-02-03 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2022-02-02 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2022-02-01 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2022-01-28 | $1.35 | $1.35 | $1.32 | $1.33 | $1.33 | 96,500 |
| 2022-01-27 | $1.35 | $1.37 | $1.34 | $1.34 | $1.34 | 48,400 |
| 2022-01-26 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 319,100 |
| 2022-01-25 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 26,800 |
| 2022-01-24 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 49,300 |
| 2022-01-21 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 136,000 |
| 2022-01-20 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 603,000 |
| 2022-01-19 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 13,600 |
| 2022-01-18 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 257,700 |
| 2022-01-17 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 165,900 |
| 2022-01-14 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 129,200 |
| 2022-01-13 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 101,400 |
| 2022-01-12 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 65,200 |
| 2022-01-11 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 53,000 |
| 2022-01-10 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 5,400 |
| 2022-01-07 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 50,100 |
| 2022-01-06 | $1.41 | $1.44 | $1.41 | $1.42 | $1.42 | 9,700 |
| 2022-01-05 | $1.43 | $1.45 | $1.42 | $1.42 | $1.42 | 116,500 |
| 2022-01-04 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 35,500 |
| 2022-01-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-12-31 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 8,800 |
| 2021-12-30 | $1.43 | $1.47 | $1.43 | $1.45 | $1.45 | 99,600 |
| 2021-12-29 | $1.46 | $1.46 | $1.43 | $1.43 | $1.43 | 15,400 |
| 2021-12-28 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 20,800 |
| 2021-12-27 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 60,900 |
| 2021-12-24 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 12,700 |
| 2021-12-23 | $1.45 | $1.47 | $1.43 | $1.44 | $1.44 | 80,900 |
| 2021-12-22 | $1.45 | $1.46 | $1.43 | $1.44 | $1.44 | 90,900 |
| 2021-12-21 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 126,700 |
| 2021-12-20 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 59,500 |
| 2021-12-17 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 5,900 |
| 2021-12-16 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 32,800 |
| 2021-12-15 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 14,800 |
| 2021-12-14 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 15,600 |
| 2021-12-13 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 156,900 |
| 2021-12-10 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 28,600 |
| 2021-12-09 | $1.45 | $1.48 | $1.45 | $1.48 | $1.48 | 256,100 |
| 2021-12-08 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 209,700 |
| 2021-12-07 | $1.43 | $1.44 | $1.42 | $1.42 | $1.42 | 95,920 |
| 2021-12-06 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 35,700 |
| 2021-12-03 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 20,700 |
| 2021-12-02 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 132,700 |
| 2021-12-01 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 13,900 |
| 2021-11-30 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 2,400 |
| 2021-11-29 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 33,600 |
| 2021-11-26 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 21,000 |
| 2021-11-25 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 28,600 |
| 2021-11-24 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 19,700 |
| 2021-11-23 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 24,900 |
| 2021-11-22 | $1.45 | $1.47 | $1.35 | $1.46 | $1.46 | 20,200 |
| 2021-11-19 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 35,000 |
| 2021-11-18 | $1.44 | $1.46 | $1.42 | $1.43 | $1.43 | 31,700 |
| 2021-11-17 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 137,700 |
| 2021-11-16 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 19,800 |
| 2021-11-15 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 49,200 |
| 2021-11-12 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 15,400 |
| 2021-11-11 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 138,000 |
| 2021-11-10 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 72,700 |
| 2021-11-09 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 42,900 |
| 2021-11-08 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 62,000 |
| 2021-11-05 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 38,300 |
| 2021-11-04 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 42,400 |
| 2021-11-03 | $1.47 | $1.47 | $1.42 | $1.44 | $1.44 | 28,300 |
| 2021-11-02 | $1.44 | $1.45 | $1.42 | $1.45 | $1.45 | 124,700 |
| 2021-11-01 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 33,700 |
| 2021-10-29 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 54,900 |
| 2021-10-28 | $1.44 | $1.46 | $1.41 | $1.44 | $1.44 | 1,103,000 |
| 2021-10-27 | $1.44 | $1.47 | $1.43 | $1.46 | $1.46 | 63,900 |
| 2021-10-26 | $1.50 | $1.51 | $1.45 | $1.47 | $1.47 | 137,300 |
| 2021-10-25 | $1.45 | $1.56 | $1.43 | $1.50 | $1.50 | 1,204,800 |
| 2021-10-22 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 342,870 |
| 2021-10-21 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 742,600 |
| 2021-10-20 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 162,800 |
| 2021-10-19 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 47,700 |
| 2021-10-18 | $1.41 | $1.42 | $1.39 | $1.39 | $1.39 | 78,300 |
| 2021-10-15 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 148,100 |
| 2021-10-14 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 124,600 |
| 2021-10-13 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 46,000 |
| 2021-10-12 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 26,900 |
| 2021-10-11 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 128,600 |
| 2021-10-08 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 135,100 |
| 2021-10-07 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-10-06 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-30 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 97,600 |
| 2021-09-29 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 32,200 |
| 2021-09-28 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 34,600 |
| 2021-09-27 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 37,600 |
| 2021-09-24 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 74,300 |
| 2021-09-23 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 155,000 |
| 2021-09-22 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 66,900 |
| 2021-09-21 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-20 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2021-09-17 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 27,100 |
| 2021-09-16 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 130,500 |
| 2021-09-15 | $1.40 | $1.42 | $1.37 | $1.41 | $1.41 | 56,900 |
| 2021-09-14 | $1.40 | $1.43 | $1.40 | $1.40 | $1.40 | 95,800 |
| 2021-09-13 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 182,300 |
| 2021-09-10 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 243,000 |
| 2021-09-09 | $1.44 | $1.44 | $1.40 | $1.42 | $1.42 | 1,095,000 |
| 2021-09-08 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 110,200 |
| 2021-09-07 | $1.45 | $1.45 | $1.41 | $1.44 | $1.44 | 602,900 |
| 2021-09-06 | $1.40 | $1.45 | $1.37 | $1.43 | $1.43 | 610,400 |
| 2021-09-03 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 69,800 |
| 2021-09-02 | $1.38 | $1.41 | $1.38 | $1.39 | $1.39 | 48,700 |
| 2021-09-01 | $1.39 | $1.42 | $1.35 | $1.39 | $1.39 | 78,200 |
| 2021-08-31 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 112,000 |
| 2021-08-30 | $1.41 | $1.42 | $1.39 | $1.39 | $1.39 | 45,900 |
| 2021-08-27 | $1.40 | $1.45 | $1.35 | $1.42 | $1.42 | 168,200 |
| 2021-08-26 | $1.41 | $1.44 | $1.41 | $1.41 | $1.41 | 49,560 |
| 2021-08-25 | $1.44 | $1.46 | $1.43 | $1.43 | $1.43 | 91,660 |
| 2021-08-24 | $1.38 | $1.44 | $1.38 | $1.44 | $1.44 | 146,260 |
| 2021-08-23 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 63,500 |
| 2021-08-20 | $1.46 | $1.46 | $1.41 | $1.45 | $1.45 | 69,600 |
| 2021-08-19 | $1.49 | $1.55 | $1.44 | $1.46 | $1.46 | 158,900 |
| 2021-08-18 | $1.41 | $1.50 | $1.41 | $1.49 | $1.49 | 66,600 |
| 2021-08-17 | $1.45 | $1.46 | $1.42 | $1.43 | $1.43 | 47,300 |
| 2021-08-16 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 33,300 |
| 2021-08-13 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 117,600 |
| 2021-08-12 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 54,560 |
| 2021-08-11 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 68,800 |
| 2021-08-10 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 62,900 |
| 2021-08-09 | $1.46 | $1.49 | $1.43 | $1.47 | $1.47 | 83,400 |
| 2021-08-06 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 59,800 |
| 2021-08-05 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 91,100 |
| 2021-08-04 | $1.40 | $1.46 | $1.40 | $1.45 | $1.45 | 185,000 |
| 2021-08-03 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 13,000 |
| 2021-08-02 | $1.36 | $1.45 | $1.36 | $1.45 | $1.45 | 205,300 |
| 2021-07-30 | $1.41 | $1.42 | $1.38 | $1.41 | $1.41 | 36,400 |
| 2021-07-29 | $1.41 | $1.41 | $1.39 | $1.41 | $1.41 | 148,400 |
| 2021-07-28 | $1.40 | $1.45 | $1.34 | $1.39 | $1.39 | 58,000 |
| 2021-07-27 | $1.42 | $1.44 | $1.37 | $1.40 | $1.40 | 152,860 |
| 2021-07-26 | $1.46 | $1.46 | $1.41 | $1.42 | $1.42 | 79,900 |
| 2021-07-23 | $1.45 | $1.48 | $1.45 | $1.46 | $1.46 | 30,100 |
| 2021-07-22 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 73,300 |
| 2021-07-21 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 57,600 |
| 2021-07-20 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 78,300 |
| 2021-07-19 | $1.48 | $1.59 | $1.45 | $1.47 | $1.47 | 163,800 |
| 2021-07-16 | $1.49 | $1.49 | $1.46 | $1.48 | $1.48 | 66,200 |
| 2021-07-15 | $1.48 | $1.48 | $1.47 | $1.48 | $1.48 | 22,300 |
| 2021-07-14 | $1.50 | $1.51 | $1.47 | $1.48 | $1.48 | 533,900 |
| 2021-07-13 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 73,400 |
| 2021-07-12 | $1.46 | $1.51 | $1.46 | $1.50 | $1.50 | 226,400 |
| 2021-07-09 | $1.45 | $1.47 | $1.45 | $1.47 | $1.47 | 200,000 |
| 2021-07-08 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 37,600 |
| 2021-07-07 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 145,600 |
| 2021-07-06 | $1.46 | $1.46 | $1.44 | $1.46 | $1.46 | 309,900 |
| 2021-07-05 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 96,800 |
| 2021-07-02 | $1.49 | $1.49 | $1.43 | $1.46 | $1.46 | 71,000 |
| 2021-07-01 | $1.49 | $1.50 | $1.47 | $1.49 | $1.49 | 161,100 |
| 2021-06-30 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 87,000 |
| 2021-06-29 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 26,500 |
| 2021-06-28 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 186,600 |
| 2021-06-25 | $1.51 | $1.51 | $1.47 | $1.49 | $1.49 | 82,200 |
| 2021-06-24 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 60,700 |
| 2021-06-23 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 159,880 |
| 2021-06-22 | $1.46 | $1.48 | $1.45 | $1.46 | $1.46 | 48,600 |
| 2021-06-21 | $1.46 | $1.47 | $1.44 | $1.46 | $1.46 | 39,000 |
| 2021-06-18 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 116,100 |
| 2021-06-17 | $1.44 | $1.45 | $1.43 | $1.45 | $1.45 | 57,600 |
| 2021-06-16 | $1.46 | $1.47 | $1.43 | $1.43 | $1.43 | 87,900 |
| 2021-06-15 | $1.47 | $1.47 | $1.44 | $1.46 | $1.46 | 48,500 |
| 2021-06-14 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-06-11 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 94,800 |
| 2021-06-10 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 154,800 |
| 2021-06-09 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 134,200 |
| 2021-06-08 | $1.48 | $1.49 | $1.47 | $1.47 | $1.47 | 269,500 |
| 2021-06-07 | $1.47 | $1.49 | $1.43 | $1.48 | $1.48 | 123,300 |
| 2021-06-04 | $1.46 | $1.54 | $1.46 | $1.47 | $1.47 | 220,300 |
| 2021-06-03 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 121,300 |
| 2021-06-02 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 35,000 |
| 2021-06-01 | $1.49 | $1.50 | $1.47 | $1.50 | $1.50 | 223,000 |
| 2021-05-31 | $1.49 | $1.50 | $1.45 | $1.49 | $1.49 | 56,200 |
| 2021-05-28 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 106,680 |
| 2021-05-27 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 41,900 |
| 2021-05-26 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 77,980 |
| 2021-05-25 | $1.46 | $1.49 | $1.44 | $1.48 | $1.48 | 154,600 |
| 2021-05-24 | $1.46 | $1.46 | $1.41 | $1.46 | $1.46 | 151,700 |
| 2021-05-21 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 51,700 |
| 2021-05-20 | $1.41 | $1.45 | $1.41 | $1.44 | $1.44 | 98,900 |
| 2021-05-19 | $1.44 | $1.45 | $1.40 | $1.44 | $1.44 | 82,500 |
| 2021-05-18 | $1.44 | $1.46 | $1.43 | $1.43 | $1.43 | 77,200 |
| 2021-05-17 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 178,500 |
| 2021-05-14 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 110,400 |
| 2021-05-13 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 44,000 |
| 2021-05-12 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 17,700 |
| 2021-05-11 | $1.39 | $1.39 | $1.36 | $1.38 | $1.38 | 128,100 |
| 2021-05-10 | $1.39 | $1.41 | $1.39 | $1.39 | $1.39 | 43,500 |
| 2021-05-07 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 23,500 |
| 2021-05-06 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 59,500 |
| 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 | $1.41 | $1.44 | $1.44 | 407,900 |
| 2021-04-29 | $1.44 | $1.44 | $1.39 | $1.44 | $1.44 | 176,300 |
| 2021-04-28 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 39,600 |
| 2021-04-27 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 87,600 |
| 2021-04-26 | $1.43 | $1.44 | $1.41 | $1.41 | $1.41 | 116,200 |
| 2021-04-23 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 102,700 |
| 2021-04-22 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 54,200 |
| 2021-04-21 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 44,500 |
| 2021-04-20 | $1.36 | $1.41 | $1.36 | $1.40 | $1.40 | 30,000 |
| 2021-04-19 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 84,700 |
| 2021-04-16 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 79,700 |
| 2021-04-15 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 25,300 |
| 2021-04-14 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 51,900 |
| 2021-04-13 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 133,700 |
| 2021-04-12 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 30,400 |
| 2021-04-09 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 87,300 |
| 2021-04-08 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 44,600 |
| 2021-04-07 | $1.41 | $1.44 | $1.40 | $1.41 | $1.41 | 99,500 |
| 2021-04-06 | $1.43 | $1.44 | $1.38 | $1.42 | $1.42 | 23,200 |
| 2021-04-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2021-04-02 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 98,100 |
| 2021-04-01 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 78,500 |
| 2021-03-31 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 16,800 |
| 2021-03-30 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 137,000 |
| 2021-03-29 | $1.41 | $1.41 | $1.36 | $1.40 | $1.40 | 78,200 |
| 2021-03-26 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 35,300 |
| 2021-03-25 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 61,200 |
| 2021-03-24 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 28,000 |
| 2021-03-23 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 73,600 |
| 2021-03-22 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 68,600 |
| 2021-03-19 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 82,400 |
| 2021-03-18 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 28,800 |
| 2021-03-17 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 121,800 |
| 2021-03-16 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 78,200 |
| 2021-03-15 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 138,900 |
| 2021-03-12 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 30,100 |
| 2021-03-11 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 39,900 |
| 2021-03-10 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 100,700 |
| 2021-03-09 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 303,300 |
| 2021-03-08 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 384,800 |
| 2021-03-05 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 43,400 |
| 2021-03-04 | $1.52 | $1.52 | $1.47 | $1.48 | $1.48 | 69,600 |
| 2021-03-03 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 120,100 |
| 2021-03-02 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 63,100 |
| 2021-03-01 | $1.50 | $1.53 | $1.49 | $1.51 | $1.51 | 71,100 |
| 2021-02-26 | $1.49 | $1.53 | $1.48 | $1.50 | $1.50 | 227,500 |
| 2021-02-25 | $1.53 | $1.55 | $1.51 | $1.53 | $1.53 | 37,700 |
| 2021-02-24 | $1.55 | $1.55 | $1.49 | $1.54 | $1.54 | 1,481,500 |
| 2021-02-23 | $1.55 | $1.55 | $1.51 | $1.54 | $1.54 | 303,700 |
| 2021-02-22 | $1.57 | $1.59 | $1.55 | $1.55 | $1.55 | 463,900 |
| 2021-02-19 | $1.58 | $1.60 | $1.56 | $1.59 | $1.59 | 72,300 |
| 2021-02-18 | $1.62 | $1.65 | $1.59 | $1.60 | $1.60 | 239,200 |
| 2021-02-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2021-02-16 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2021-02-15 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2021-02-12 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2021-02-11 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2021-02-10 | $1.58 | $1.62 | $1.58 | $1.62 | $1.62 | 291,000 |
| 2021-02-09 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 214,100 |
| 2021-02-08 | $1.55 | $1.57 | $1.51 | $1.55 | $1.55 | 145,800 |
| 2021-02-05 | $1.56 | $1.58 | $1.55 | $1.55 | $1.55 | 224,900 |
| 2021-02-04 | $1.59 | $1.62 | $1.55 | $1.56 | $1.56 | 136,700 |
| 2021-02-03 | $1.59 | $1.59 | $1.56 | $1.59 | $1.59 | 65,900 |
| 2021-02-02 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 1,130,500 |
| 2021-02-01 | $1.56 | $1.58 | $1.52 | $1.54 | $1.54 | 1,348,100 |
| 2021-01-29 | $1.55 | $1.58 | $1.54 | $1.56 | $1.56 | 151,600 |
| 2021-01-28 | $1.56 | $1.60 | $1.54 | $1.55 | $1.55 | 424,100 |
| 2021-01-27 | $1.58 | $1.64 | $1.56 | $1.60 | $1.60 | 307,500 |
| 2021-01-26 | $1.63 | $1.67 | $1.58 | $1.60 | $1.60 | 369,100 |
| 2021-01-25 | $1.60 | $1.62 | $1.58 | $1.60 | $1.60 | 320,000 |
| 2021-01-22 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 302,200 |
| 2021-01-21 | $1.56 | $1.61 | $1.56 | $1.60 | $1.60 | 442,500 |
| 2021-01-20 | $1.57 | $1.58 | $1.56 | $1.57 | $1.57 | 244,200 |
| 2021-01-19 | $1.58 | $1.58 | $1.54 | $1.56 | $1.56 | 206,800 |
| 2021-01-18 | $1.54 | $1.59 | $1.54 | $1.59 | $1.59 | 309,100 |
| 2021-01-15 | $1.56 | $1.58 | $1.53 | $1.56 | $1.56 | 110,000 |
| 2021-01-14 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 280,400 |
| 2021-01-13 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 292,300 |
| 2021-01-12 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 484,900 |
| 2021-01-11 | $1.57 | $1.57 | $1.54 | $1.55 | $1.55 | 653,300 |
| 2021-01-08 | $1.58 | $1.58 | $1.51 | $1.57 | $1.57 | 1,031,500 |
| 2021-01-07 | $1.54 | $1.63 | $1.53 | $1.58 | $1.58 | 590,600 |
| 2021-01-06 | $1.55 | $1.65 | $1.51 | $1.54 | $1.54 | 721,300 |
| 2021-01-05 | $1.49 | $1.55 | $1.49 | $1.55 | $1.55 | 406,000 |
| 2021-01-04 | $1.48 | $1.51 | $1.46 | $1.50 | $1.50 | 339,800 |
| 2021-01-01 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2020-12-31 | $1.46 | $1.50 | $1.46 | $1.49 | $1.49 | 315,700 |
| 2020-12-30 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 198,600 |
| 2020-12-29 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 390,700 |
| 2020-12-28 | $1.44 | $1.47 | $1.43 | $1.45 | $1.45 | 185,000 |
| 2020-12-25 | $1.42 | $1.50 | $1.42 | $1.44 | $1.44 | 561,500 |
| 2020-12-24 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 177,600 |
| 2020-12-23 | $1.42 | $1.45 | $1.42 | $1.43 | $1.43 | 288,000 |
| 2020-12-22 | $1.43 | $1.45 | $1.42 | $1.42 | $1.42 | 299,400 |
| 2020-12-21 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 301,200 |
| 2020-12-18 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 128,700 |
| 2020-12-17 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 86,600 |
| 2020-12-16 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 20,600 |
| 2020-12-15 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 39,000 |
| 2020-12-14 | $1.41 | $1.43 | $1.40 | $1.40 | $1.40 | 136,400 |
| 2020-12-11 | $1.42 | $1.42 | $1.38 | $1.41 | $1.41 | 119,200 |
| 2020-12-10 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 126,100 |
| 2020-12-09 | $1.43 | $1.45 | $1.41 | $1.41 | $1.41 | 492,080 |
| 2020-12-08 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 45,700 |
| 2020-12-07 | $1.45 | $1.47 | $1.44 | $1.44 | $1.44 | 74,000 |
| 2020-12-04 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 225,200 |
| 2020-12-03 | $1.46 | $1.46 | $1.44 | $1.46 | $1.46 | 160,400 |
| 2020-12-02 | $1.44 | $1.47 | $1.44 | $1.46 | $1.46 | 1,194,000 |
| 2020-12-01 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 267,900 |
| 2020-11-30 | $1.42 | $1.44 | $1.42 | $1.43 | $1.43 | 152,300 |
| 2020-11-27 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 116,200 |
| 2020-11-26 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 31,700 |
| 2020-11-25 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 64,400 |
| 2020-11-24 | $1.45 | $1.46 | $1.41 | $1.43 | $1.43 | 285,300 |
| 2020-11-23 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 173,600 |
| 2020-11-20 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 52,500 |
| 2020-11-19 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 273,700 |
| 2020-11-18 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 380,700 |
| 2020-11-17 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 343,200 |
| 2020-11-16 | $1.42 | $1.45 | $1.40 | $1.42 | $1.42 | 68,100 |
| 2020-11-13 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 61,700 |
| 2020-11-12 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 179,600 |
| 2020-11-11 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 201,000 |
| 2020-11-10 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 351,500 |
| 2020-11-09 | $1.43 | $1.49 | $1.43 | $1.47 | $1.47 | 381,600 |
| 2020-11-06 | $1.42 | $1.45 | $1.40 | $1.43 | $1.43 | 293,800 |
| 2020-11-05 | $1.42 | $1.45 | $1.40 | $1.43 | $1.43 | 729,540 |
| 2020-11-04 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 898,160 |
| 2020-11-03 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 184,500 |
| 2020-11-02 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 105,400 |
| 2020-10-30 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 126,500 |
| 2020-10-29 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 211,800 |
| 2020-10-28 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 380,240 |
| 2020-10-27 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 278,400 |
| 2020-10-26 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 344,000 |
| 2020-10-23 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 108,600 |
| 2020-10-22 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 101,000 |
| 2020-10-21 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 40,600 |
| 2020-10-20 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 575,100 |
| 2020-10-19 | $1.39 | $1.40 | $1.37 | $1.37 | $1.37 | 230,200 |
| 2020-10-16 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 217,100 |
| 2020-10-15 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 248,100 |
| 2020-10-14 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 411,600 |
| 2020-10-13 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 327,900 |
| 2020-10-12 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 1,191,340 |
| 2020-10-09 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 417,140 |
| 2020-10-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-10-07 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-10-06 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-10-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-10-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-10-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-09-30 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 657,400 |
| 2020-09-29 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 503,500 |
| 2020-09-28 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 33,900 |
| 2020-09-25 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 194,240 |
| 2020-09-24 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 476,400 |
| 2020-09-23 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 637,040 |
| 2020-09-22 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 188,890 |
| 2020-09-21 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 72,400 |
| 2020-09-18 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 1,018,350 |
| 2020-09-17 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 554,790 |
| 2020-09-16 | $1.31 | $1.31 | $1.28 | $1.30 | $1.30 | 384,100 |
| 2020-09-15 | $1.30 | $1.31 | $1.28 | $1.31 | $1.31 | 350,300 |
| 2020-09-14 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 346,990 |
| 2020-09-11 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 153,800 |
| 2020-09-10 | $1.32 | $1.32 | $1.27 | $1.29 | $1.29 | 359,200 |
| 2020-09-09 | $1.32 | $1.32 | $1.27 | $1.29 | $1.29 | 559,200 |
| 2020-09-08 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 775,600 |
| 2020-09-07 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 168,600 |
| 2020-09-04 | $1.32 | $1.36 | $1.32 | $1.34 | $1.34 | 617,890 |
| 2020-09-03 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 216,600 |
| 2020-09-02 | $1.36 | $1.36 | $1.34 | $1.36 | $1.36 | 109,700 |
| 2020-09-01 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 619,500 |
| 2020-08-31 | $1.33 | $1.38 | $1.33 | $1.33 | $1.33 | 426,500 |
| 2020-08-28 | $1.31 | $1.35 | $1.31 | $1.34 | $1.34 | 2,294,580 |
| 2020-08-27 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 443,480 |
| 2020-08-26 | $1.35 | $1.35 | $1.32 | $1.32 | $1.32 | 492,900 |
| 2020-08-25 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 464,300 |
| 2020-08-24 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 2,232,030 |
| 2020-08-21 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 407,500 |
| 2020-08-20 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 274,450 |
| 2020-08-19 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 516,050 |
| 2020-08-18 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 654,400 |
| 2020-08-17 | $1.34 | $1.35 | $1.32 | $1.35 | $1.35 | 1,091,750 |
| 2020-08-14 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 633,700 |
| 2020-08-13 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 232,300 |
| 2020-08-12 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 1,469,000 |
| 2020-08-11 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 743,250 |
| 2020-08-10 | $1.30 | $1.34 | $1.30 | $1.33 | $1.33 | 473,350 |
| 2020-08-07 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 710,700 |
| 2020-08-06 | $1.37 | $1.37 | $1.31 | $1.33 | $1.33 | 814,500 |
| 2020-08-05 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 1,589,500 |
| 2020-08-04 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 2,027,600 |
| 2020-08-03 | $1.40 | $1.40 | $1.33 | $1.34 | $1.34 | 4,095,550 |
| 2020-07-31 | $1.30 | $1.33 | $1.28 | $1.32 | $1.32 | 512,900 |
| 2020-07-30 | $1.32 | $1.33 | $1.29 | $1.30 | $1.30 | 889,600 |
| 2020-07-29 | $1.27 | $1.32 | $1.26 | $1.32 | $1.32 | 3,331,860 |
| 2020-07-28 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 317,560 |
| 2020-07-27 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 280,200 |
| 2020-07-24 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 1,933,700 |
| 2020-07-23 | $1.30 | $1.33 | $1.29 | $1.32 | $1.32 | 1,399,600 |
| 2020-07-22 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 1,692,000 |
| 2020-07-21 | $1.35 | $1.38 | $1.30 | $1.31 | $1.31 | 3,047,920 |
| 2020-07-20 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 12,900,390 |
| 2020-07-17 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 22,479,190 |
| 2020-07-16 | $1.28 | $1.29 | $1.21 | $1.24 | $1.24 | 43,611,450 |
| 2020-07-15 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 39,046,780 |
| 2020-07-14 | $1.39 | $1.39 | $1.24 | $1.27 | $1.27 | 2,392,410 |
| 2020-07-13 | $1.26 | $1.30 | $1.26 | $1.29 | $1.29 | 49,317,220 |
| 2020-07-10 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 4,065,900 |
| 2020-07-09 | $1.27 | $1.28 | $1.25 | $1.28 | $1.28 | 29,602,960 |
| 2020-07-08 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 83,111,060 |
| 2020-07-07 | $1.23 | $1.27 | $1.23 | $1.25 | $1.25 | 80,791,250 |
| 2020-07-06 | $1.17 | $1.28 | $1.17 | $1.23 | $1.23 | 35,650,560 |
| 2020-07-03 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 231,213,650 |
| 2020-07-02 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 264,307,120 |
| 2020-07-01 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 133,886,820 |
| 2020-06-30 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 134,466,520 |
| 2020-06-29 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 136,121,980 |
| 2020-06-26 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-06-25 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2020-06-24 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 18,666,280 |
| 2020-06-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 536,230 |
| 2020-06-22 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 46,319,290 |
| 2020-06-19 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 690,990 |
| 2020-06-18 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 20,229,060 |
| 2020-06-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 19,164,700 |
| 2020-06-16 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 443,600 |
| 2020-06-15 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 563,000 |
| 2020-06-12 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 565,500 |
| 2020-06-11 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 451,000 |
| 2020-06-10 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 777,300 |
| 2020-06-09 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 182,200 |
| 2020-06-08 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 913,850 |
| 2020-06-05 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,018,800 |
| 2020-06-04 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 264,500 |
| 2020-06-03 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 2,166,100 |
| 2020-06-02 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 1,838,050 |
| 2020-06-01 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 1,310,440 |
| 2020-05-29 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 3,447,140 |
| 2020-05-28 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 486,600 |
| 2020-05-27 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 541,000 |
| 2020-05-26 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 1,186,800 |
| 2020-05-25 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 169,700 |
| 2020-05-22 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 530,000 |
| 2020-05-21 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 510,000 |
| 2020-05-20 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 317,900 |
| 2020-05-19 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 657,900 |
| 2020-05-18 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 3,508,500 |
| 2020-05-15 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 4,720,000 |
| 2020-05-14 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 411,700 |
| 2020-05-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 807,040 |
| 2020-05-12 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 211,000 |
| 2020-05-11 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 630,600 |
| 2020-05-08 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 1,504,140 |
| 2020-05-07 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 667,600 |
| 2020-05-06 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 1,307,800 |
| 2020-05-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2020-05-04 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2020-05-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2020-04-30 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,322,800 |
| 2020-04-29 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 319,700 |
| 2020-04-28 | $0.99 | $1.01 | $0.97 | $0.99 | $0.99 | 716,550 |
| 2020-04-27 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 190,900 |
| 2020-04-24 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 148,700 |
| 2020-04-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 207,000 |
| 2020-04-22 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 282,500 |
| 2020-04-21 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 485,650 |
| 2020-04-20 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 2,148,900 |
| 2020-04-17 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 478,300 |
| 2020-04-16 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 283,700 |
| 2020-04-15 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,493,400 |
| 2020-04-14 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,118,100 |
| 2020-04-13 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 185,900 |
| 2020-04-10 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 531,700 |
| 2020-04-09 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 182,050 |
| 2020-04-08 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 362,500 |
| 2020-04-07 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 548,700 |
| 2020-04-06 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-04-03 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 408,300 |
| 2020-04-02 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 302,350 |
| 2020-04-01 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 260,500 |
| 2020-03-31 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 354,000 |
| 2020-03-30 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 201,800 |
| 2020-03-27 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 426,300 |
| 2020-03-26 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 199,600 |
| 2020-03-25 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 583,300 |
| 2020-03-24 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 273,200 |
| 2020-03-23 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 313,690 |
| 2020-03-20 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 450,200 |
| 2020-03-19 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 937,000 |
| 2020-03-18 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 828,600 |
| 2020-03-17 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 1,038,280 |
| 2020-03-16 | $1.02 | $1.03 | $0.97 | $0.98 | $0.98 | 1,300,900 |
| 2020-03-13 | $1.01 | $1.03 | $0.97 | $1.02 | $1.02 | 1,826,470 |
| 2020-03-12 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 680,030 |
| 2020-03-11 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 93,572,690 |
| 2020-03-10 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 142,343,440 |
| 2020-03-09 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 142,349,100 |
| 2020-03-06 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 139,041,200 |
| 2020-03-05 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 137,545,190 |
| 2020-03-04 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 138,636,360 |
| 2020-03-03 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 138,650,480 |
| 2020-03-02 | $1.06 | $1.11 | $1.06 | $1.09 | $1.09 | 137,954,260 |
| 2020-02-28 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 142,394,290 |
| 2020-02-27 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 138,376,050 |
| 2020-02-26 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 136,899,850 |
| 2020-02-25 | $1.10 | $1.13 | $1.06 | $1.13 | $1.13 | 138,441,940 |
| 2020-02-24 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 137,197,400 |
| 2020-02-21 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 5,412,730 |
| 2020-02-20 | $1.07 | $1.15 | $1.07 | $1.12 | $1.12 | 4,219,450 |
| 2020-02-19 | $1.07 | $1.10 | $1.07 | $1.07 | $1.07 | 3,111,050 |
| 2020-02-18 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 5,096,310 |
| 2020-02-17 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 144,618,430 |
| 2020-02-14 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 146,220,320 |
| 2020-02-13 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 150,605,230 |
| 2020-02-12 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 145,192,370 |
| 2020-02-11 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 146,645,530 |
| 2020-02-10 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 100,309,810 |
| 2020-02-07 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 99,390,610 |
| 2020-02-06 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 70,049,840 |
| 2020-02-05 | $1.00 | $1.09 | $1.00 | $1.02 | $1.02 | 1,504,700 |
| 2020-02-04 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 2,020,500 |
| 2020-02-03 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 3,101,500 |
| 2020-01-31 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-01-30 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-01-29 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-01-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-01-27 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-01-24 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-01-23 | $1.08 | $1.10 | $1.02 | $1.06 | $1.06 | 1,292,390 |
| 2020-01-22 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 761,990 |
| 2020-01-21 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 2,813,240 |
| 2020-01-20 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 67,062,780 |
| 2020-01-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 144,736,170 |
| 2020-01-16 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 143,321,440 |
| 2020-01-15 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 141,957,450 |
| 2020-01-14 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 93,378,360 |
| 2020-01-13 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 3,757,100 |
| 2020-01-10 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 3,570,160 |
| 2020-01-09 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 7,949,510 |
| 2020-01-08 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,111,700 |
| 2020-01-07 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,967,000 |
| 2020-01-06 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 3,431,500 |
| 2020-01-03 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 4,076,110 |
| 2020-01-02 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 7,805,310 |
| 2020-01-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-12-31 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,110,200 |
| 2019-12-30 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 5,628,450 |
| 2019-12-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,386,600 |
| 2019-12-26 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,785,400 |
| 2019-12-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,624,150 |
| 2019-12-24 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,269,800 |
| 2019-12-23 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,492,900 |
| 2019-12-20 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 3,358,400 |
| 2019-12-19 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,987,800 |
| 2019-12-18 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 6,923,590 |
| 2019-12-17 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 10,844,050 |
| 2019-12-16 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 7,488,050 |
| 2019-12-13 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 14,741,050 |
| 2019-12-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,583,400 |
| 2019-12-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,540,750 |
| 2019-12-10 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 310,084,980 |
| 2019-12-09 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 306,635,960 |
| 2019-12-06 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 2,964,900 |
| 2019-12-05 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 3,060,340 |
| 2019-12-04 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 5,019,140 |
| 2019-12-03 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 2,762,140 |
| 2019-12-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 32,715,420 |
| 2019-11-29 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 2,243,020 |
| 2019-11-28 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 29,429,020 |
| 2019-11-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 13,984,920 |
| 2019-11-26 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 797,500 |
| 2019-11-25 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 1,716,720 |
| 2019-11-22 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 1,511,200 |
| 2019-11-21 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 1,195,900 |
| 2019-11-20 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 545,500 |
| 2019-11-19 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 6,024,740 |
| 2019-11-18 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 3,637,420 |
| 2019-11-15 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 9,238,820 |
| 2019-11-14 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 36,099,120 |
| 2019-11-13 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 195,153,600 |
| 2019-11-12 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 9,133,950 |
| 2019-11-11 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 38,709,150 |
Ping An Fund Management Company Ltd (512970) News Headlines
Recent Ping An Fund Management Company Ltd (512970) News
Similar Companies to Ping An Fund Management Company Ltd (512970) 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 | -- | -- | -- |