Hua An Fund Management Co. Ltd (513080) Exchange: SHG
Data as of July 11, 2025
$1.46 ($0.00) 0.00%
Hua An Fund Management Co. Ltd - Daily Information
Click for more stock information on Hua An Fund Management Co. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.46 |
| Previous Close | $1.46 |
| High | $1.47 |
| Low | $1.46 |
| Adjusted Open | $1.46 |
| Previous Adjusted Close | $1.46 |
| Adjusted High | $1.47 |
| Adjusted Low | $1.46 |
About Hua An Fund Management Co. Ltd (513080)
Hua An Fund Management Co. Ltd
Invest in Hua An Fund Management Co. Ltd (513080)
Historical Stock Data for Hua An Fund Management Co. Ltd (513080)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $1.46 | $1.47 | $1.46 | $1.46 | $1.46 | 27,709,700 |
| 2024-11-28 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 30,750,900 |
| 2024-11-27 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 24,415,300 |
| 2024-11-26 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 28,394,500 |
| 2024-11-25 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 45,266,900 |
| 2024-11-22 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 23,032,400 |
| 2024-11-21 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 24,485,800 |
| 2024-11-20 | $1.47 | $1.47 | $1.46 | $1.47 | $1.47 | 18,065,600 |
| 2024-11-19 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 16,754,500 |
| 2024-11-18 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 16,354,100 |
| 2024-11-15 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 24,742,000 |
| 2024-11-14 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 26,647,400 |
| 2024-11-13 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 41,099,800 |
| 2024-11-12 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 36,971,200 |
| 2024-11-11 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 27,619,000 |
| 2024-11-08 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 45,332,090 |
| 2024-11-07 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 35,969,800 |
| 2024-11-06 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 75,298,090 |
| 2024-11-05 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 11,199,800 |
| 2024-11-04 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 15,660,000 |
| 2024-11-01 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 13,403,300 |
| 2024-10-31 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 25,221,200 |
| 2024-10-30 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 54,701,400 |
| 2024-10-29 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 43,188,590 |
| 2024-10-28 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 52,413,900 |
| 2024-10-25 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 14,580,400 |
| 2024-10-24 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 12,999,600 |
| 2024-10-23 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 16,271,800 |
| 2024-10-22 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 19,402,400 |
| 2024-10-21 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 18,798,000 |
| 2024-10-18 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 36,413,400 |
| 2024-10-17 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 21,680,500 |
| 2024-10-16 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 41,785,900 |
| 2024-10-15 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 40,042,000 |
| 2024-10-14 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 24,920,600 |
| 2024-10-11 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 17,330,590 |
| 2024-10-10 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 32,638,400 |
| 2024-10-09 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 29,698,580 |
| 2024-10-08 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 67,494,150 |
| 2024-09-30 | $1.57 | $1.60 | $1.57 | $1.59 | $1.59 | 32,917,750 |
| 2024-09-27 | $1.58 | $1.59 | $1.57 | $1.57 | $1.57 | 14,735,800 |
| 2024-09-26 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 16,218,800 |
| 2024-09-25 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 15,242,500 |
| 2024-09-24 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 26,003,500 |
| 2024-09-23 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 25,435,400 |
| 2024-09-20 | $1.57 | $1.58 | $1.57 | $1.57 | $1.57 | 21,621,100 |
| 2024-09-19 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 20,430,200 |
| 2024-09-18 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 13,331,900 |
| 2024-09-13 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 16,878,300 |
| 2024-09-12 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 21,497,800 |
| 2024-09-11 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 6,159,200 |
| 2024-09-10 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 10,896,200 |
| 2024-09-09 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 14,395,100 |
| 2024-09-06 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 11,498,800 |
| 2024-09-05 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 18,216,800 |
| 2024-09-04 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 23,129,300 |
| 2024-09-03 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 15,158,700 |
| 2024-09-02 | $1.57 | $1.58 | $1.57 | $1.57 | $1.57 | 14,566,900 |
| 2024-08-30 | $1.58 | $1.58 | $1.57 | $1.57 | $1.57 | 18,395,900 |
| 2024-08-29 | $1.58 | $1.58 | $1.57 | $1.57 | $1.57 | 20,447,400 |
| 2024-08-28 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 9,354,500 |
| 2024-08-27 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 13,268,200 |
| 2024-08-26 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 12,090,600 |
| 2024-08-23 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 16,548,100 |
| 2024-08-22 | $1.57 | $1.57 | $1.56 | $1.57 | $1.57 | 19,228,000 |
| 2024-08-21 | $1.56 | $1.56 | $1.55 | $1.56 | $1.56 | 14,031,000 |
| 2024-08-20 | $1.55 | $1.57 | $1.55 | $1.56 | $1.56 | 26,410,600 |
| 2024-08-19 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 28,029,200 |
| 2024-08-16 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 27,483,500 |
| 2024-08-15 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 17,121,700 |
| 2024-08-14 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 24,344,000 |
| 2024-08-13 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 12,009,300 |
| 2024-08-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 11,745,600 |
| 2024-08-09 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 32,934,200 |
| 2024-08-08 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 25,699,500 |
| 2024-08-07 | $1.47 | $1.49 | $1.47 | $1.47 | $1.47 | 20,945,200 |
| 2024-08-06 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 44,326,700 |
| 2024-08-05 | $1.47 | $1.48 | $1.43 | $1.44 | $1.44 | 82,020,400 |
| 2024-08-02 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 63,851,500 |
| 2024-08-01 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 32,103,000 |
| 2024-07-31 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 38,533,900 |
| 2024-07-30 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 35,936,900 |
| 2024-07-29 | $1.57 | $1.58 | $1.57 | $1.57 | $1.57 | 37,006,600 |
| 2024-07-26 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 32,280,100 |
| 2024-07-25 | $1.56 | $1.56 | $1.54 | $1.54 | $1.54 | 53,582,000 |
| 2024-07-24 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 31,404,400 |
| 2024-07-23 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 31,333,300 |
| 2024-07-22 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 43,795,700 |
| 2024-07-19 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 44,617,200 |
| 2024-07-18 | $1.63 | $1.64 | $1.62 | $1.64 | $1.64 | 47,193,000 |
| 2024-07-17 | $1.63 | $1.66 | $1.63 | $1.64 | $1.64 | 63,611,700 |
| 2024-07-16 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 40,584,800 |
| 2024-07-15 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 40,688,900 |
| 2024-07-12 | $1.62 | $1.62 | $1.61 | $1.62 | $1.62 | 39,668,800 |
| 2024-07-11 | $1.61 | $1.63 | $1.61 | $1.63 | $1.63 | 58,557,300 |
| 2024-07-10 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 54,973,700 |
| 2024-07-09 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 57,659,700 |
| 2024-07-08 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 56,751,200 |
| 2024-07-05 | $1.64 | $1.65 | $1.62 | $1.63 | $1.63 | 78,219,000 |
| 2024-07-04 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 95,083,300 |
| 2024-07-03 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 42,412,000 |
| 2024-07-02 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 51,491,300 |
| 2024-07-01 | $1.58 | $1.60 | $1.57 | $1.59 | $1.59 | 78,482,900 |
| 2024-06-28 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 48,935,300 |
| 2024-06-27 | $1.58 | $1.59 | $1.58 | $1.58 | $1.58 | 35,557,300 |
| 2024-06-26 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 60,595,200 |
| 2024-06-25 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 30,390,400 |
| 2024-06-24 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 24,468,600 |
| 2024-06-21 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 41,801,800 |
| 2024-06-20 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 28,216,300 |
| 2024-06-19 | $1.59 | $1.59 | $1.58 | $1.58 | $1.58 | 34,090,300 |
| 2024-06-18 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 45,130,100 |
| 2024-06-17 | $1.55 | $1.57 | $1.55 | $1.57 | $1.57 | 56,632,000 |
| 2024-06-14 | $1.59 | $1.60 | $1.59 | $1.59 | $1.59 | 36,830,000 |
| 2024-06-13 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 25,541,900 |
| 2024-06-12 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 35,134,600 |
| 2024-06-11 | $1.65 | $1.65 | $1.63 | $1.64 | $1.64 | 28,299,400 |
| 2024-06-07 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 11,306,300 |
| 2024-06-06 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 17,844,600 |
| 2024-06-05 | $1.65 | $1.66 | $1.65 | $1.66 | $1.66 | 7,241,900 |
| 2024-06-04 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 10,287,200 |
| 2024-06-03 | $1.66 | $1.67 | $1.66 | $1.66 | $1.66 | 11,475,300 |
| 2024-05-31 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 10,230,400 |
| 2024-05-30 | $1.64 | $1.64 | $1.62 | $1.63 | $1.63 | 17,120,300 |
| 2024-05-29 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 13,458,200 |
| 2024-05-28 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 9,570,500 |
| 2024-05-27 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 9,270,500 |
| 2024-05-24 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 17,531,400 |
| 2024-05-23 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 13,264,000 |
| 2024-05-22 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 8,752,800 |
| 2024-05-21 | $1.68 | $1.69 | $1.68 | $1.68 | $1.68 | 6,869,900 |
| 2024-05-20 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 7,869,600 |
| 2024-05-17 | $1.69 | $1.69 | $1.67 | $1.68 | $1.68 | 15,366,400 |
| 2024-05-16 | $1.70 | $1.71 | $1.70 | $1.70 | $1.70 | 12,902,100 |
| 2024-05-15 | $1.69 | $1.70 | $1.69 | $1.69 | $1.69 | 9,773,200 |
| 2024-05-14 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 9,171,950 |
| 2024-05-13 | $1.67 | $1.68 | $1.67 | $1.67 | $1.67 | 9,199,900 |
| 2024-05-10 | $1.66 | $1.68 | $1.66 | $1.67 | $1.67 | 11,292,900 |
| 2024-05-09 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 13,210,700 |
| 2024-05-08 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 12,942,400 |
| 2024-05-07 | $1.63 | $1.63 | $1.62 | $1.63 | $1.63 | 10,366,500 |
| 2024-05-06 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 13,394,500 |
| 2024-04-30 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 10,789,600 |
| 2024-04-29 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 8,060,300 |
| 2024-04-26 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 14,288,600 |
| 2024-04-25 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 12,936,400 |
| 2024-04-24 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 22,647,300 |
| 2024-04-23 | $1.63 | $1.64 | $1.62 | $1.62 | $1.62 | 13,129,300 |
| 2024-04-22 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 13,377,600 |
| 2024-04-19 | $1.58 | $1.60 | $1.56 | $1.59 | $1.59 | 20,567,400 |
| 2024-04-18 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 15,290,600 |
| 2024-04-17 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 19,986,600 |
| 2024-04-16 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 29,325,000 |
| 2024-04-15 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 14,426,600 |
| 2024-04-12 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 17,650,600 |
| 2024-04-11 | $1.64 | $1.64 | $1.62 | $1.62 | $1.62 | 22,433,500 |
| 2024-04-10 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 16,800,900 |
| 2024-04-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 13,075,500 |
| 2024-04-08 | $1.64 | $1.64 | $1.63 | $1.64 | $1.64 | 12,123,700 |
| 2024-04-03 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 20,006,000 |
| 2024-04-02 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 8,621,200 |
| 2024-04-01 | $1.67 | $1.68 | $1.67 | $1.67 | $1.67 | 13,411,100 |
| 2024-03-29 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 18,912,800 |
| 2024-03-28 | $1.68 | $1.68 | $1.67 | $1.68 | $1.68 | 21,721,800 |
| 2024-03-27 | $1.66 | $1.68 | $1.66 | $1.67 | $1.67 | 26,950,100 |
| 2024-03-26 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 8,780,900 |
| 2024-03-25 | $1.66 | $1.67 | $1.65 | $1.66 | $1.66 | 12,641,100 |
| 2024-03-22 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 26,450,600 |
| 2024-03-21 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 25,780,100 |
| 2024-03-20 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 16,891,500 |
| 2024-03-19 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 13,733,900 |
| 2024-03-18 | $1.66 | $1.67 | $1.65 | $1.67 | $1.67 | 13,883,700 |
| 2024-03-15 | $1.67 | $1.67 | $1.62 | $1.65 | $1.65 | 18,235,400 |
| 2024-03-14 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 18,267,500 |
| 2024-03-13 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 9,991,500 |
| 2024-03-12 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 11,061,100 |
| 2024-03-11 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 11,058,260 |
| 2024-03-08 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 17,603,000 |
| 2024-03-07 | $1.62 | $1.63 | $1.61 | $1.62 | $1.62 | 13,128,000 |
| 2024-03-06 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 9,368,600 |
| 2024-03-05 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 10,508,700 |
| 2024-03-04 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 14,690,000 |
| 2024-03-01 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 15,311,900 |
| 2024-02-29 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 14,589,700 |
| 2024-02-28 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 14,023,800 |
| 2024-02-27 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 12,998,700 |
| 2024-02-26 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 11,506,500 |
| 2024-02-23 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 18,156,400 |
| 2024-02-22 | $1.58 | $1.59 | $1.58 | $1.59 | $1.59 | 24,797,900 |
| 2024-02-21 | $1.57 | $1.57 | $1.56 | $1.57 | $1.57 | 23,738,800 |
| 2024-02-20 | $1.56 | $1.58 | $1.56 | $1.56 | $1.56 | 21,136,000 |
| 2024-02-19 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 27,325,200 |
| 2024-02-08 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 23,911,300 |
| 2024-02-07 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 19,513,100 |
| 2024-02-06 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 45,545,100 |
| 2024-02-05 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 49,063,600 |
| 2024-02-02 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 61,815,800 |
| 2024-02-01 | $1.54 | $1.56 | $1.54 | $1.54 | $1.54 | 56,809,000 |
| 2024-01-31 | $1.59 | $1.61 | $1.56 | $1.56 | $1.56 | 244,642,400 |
| 2024-01-30 | $1.57 | $1.59 | $1.55 | $1.59 | $1.59 | 205,234,600 |
| 2024-01-29 | $1.55 | $1.57 | $1.54 | $1.57 | $1.57 | 125,806,400 |
| 2024-01-26 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 65,182,600 |
| 2024-01-25 | $1.55 | $1.56 | $1.51 | $1.52 | $1.52 | 186,056,300 |
| 2024-01-24 | $1.54 | $1.62 | $1.52 | $1.53 | $1.53 | 547,462,500 |
| 2024-01-23 | $1.54 | $1.59 | $1.53 | $1.54 | $1.54 | 254,240,900 |
| 2024-01-22 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 47,805,500 |
| 2024-01-19 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 10,164,900 |
| 2024-01-18 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 12,158,800 |
| 2024-01-17 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 17,743,800 |
| 2024-01-16 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 19,769,200 |
| 2024-01-15 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 15,897,100 |
| 2024-01-12 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 6,953,600 |
| 2024-01-11 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 13,930,560 |
| 2024-01-10 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 9,809,000 |
| 2024-01-09 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 14,338,800 |
| 2024-01-08 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 1,839,000 |
| 2024-01-05 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 3,930,300 |
| 2024-01-04 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 4,965,700 |
| 2024-01-03 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 5,593,300 |
| 2024-01-02 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 6,288,800 |
| 2024-01-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2023-12-29 | $1.56 | $1.56 | $1.54 | $1.55 | $1.55 | 5,788,700 |
| 2023-12-28 | $1.57 | $1.57 | $1.56 | $1.57 | $1.57 | 6,953,200 |
| 2023-12-27 | $1.57 | $1.57 | $1.56 | $1.57 | $1.57 | 3,966,100 |
| 2023-12-26 | $1.56 | $1.57 | $1.55 | $1.57 | $1.57 | 4,432,300 |
| 2023-12-25 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 2,892,800 |
| 2023-12-22 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 7,722,700 |
| 2023-12-21 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 7,443,100 |
| 2023-12-20 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 12,987,400 |
| 2023-12-19 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 5,755,400 |
| 2023-12-18 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 4,825,500 |
| 2023-12-15 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 3,990,800 |
| 2023-12-14 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 7,415,600 |
| 2023-12-13 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 3,124,100 |
| 2023-12-12 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 4,908,000 |
| 2023-12-11 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 4,997,300 |
| 2023-12-08 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 2,531,000 |
| 2023-12-07 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2,193,100 |
| 2023-12-06 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 5,462,200 |
| 2023-12-05 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 2,912,900 |
| 2023-12-04 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 2,930,800 |
| 2023-12-01 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 3,065,700 |
| 2023-11-30 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 4,210,400 |
| 2023-11-29 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 1,519,700 |
| 2023-11-28 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 2,118,000 |
| 2023-11-27 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,560,600 |
| 2023-11-24 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 1,583,300 |
| 2023-11-23 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 1,979,300 |
| 2023-11-22 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 2,515,100 |
| 2023-11-21 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 2,835,800 |
| 2023-11-20 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 2,578,400 |
| 2023-11-17 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,835,100 |
| 2023-11-16 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 2,280,200 |
| 2023-11-15 | $1.48 | $1.49 | $1.48 | $1.49 | $1.49 | 6,277,600 |
| 2023-11-14 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 2,191,300 |
| 2023-11-13 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 4,949,700 |
| 2023-11-10 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 3,361,200 |
| 2023-11-09 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 3,795,500 |
| 2023-11-08 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 3,687,200 |
| 2023-11-07 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 4,377,800 |
| 2023-11-06 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 4,736,400 |
| 2023-11-03 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 6,568,600 |
| 2023-11-02 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 3,313,600 |
| 2023-11-01 | $1.41 | $1.41 | $1.40 | $1.41 | $1.41 | 2,467,500 |
| 2023-10-31 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 1,744,000 |
| 2023-10-30 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 1,953,600 |
| 2023-10-27 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 3,469,700 |
| 2023-10-26 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 2,387,900 |
| 2023-10-25 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 3,187,400 |
| 2023-10-24 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 2,568,700 |
| 2023-10-23 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 3,502,800 |
| 2023-10-20 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 1,880,900 |
| 2023-10-19 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 3,558,300 |
| 2023-10-18 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 3,881,200 |
| 2023-10-17 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 3,002,500 |
| 2023-10-16 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 4,031,600 |
| 2023-10-13 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 6,372,100 |
| 2023-10-12 | $1.46 | $1.46 | $1.45 | $1.46 | $1.46 | 10,097,300 |
| 2023-10-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 4,520,600 |
| 2023-10-10 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 3,617,300 |
| 2023-10-09 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 2,061,200 |
| 2023-09-28 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 7,202,000 |
| 2023-09-27 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 5,523,800 |
| 2023-09-26 | $1.45 | $1.46 | $1.44 | $1.44 | $1.44 | 6,209,400 |
| 2023-09-25 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 4,005,700 |
| 2023-09-22 | $1.46 | $1.48 | $1.46 | $1.47 | $1.47 | 4,509,000 |
| 2023-09-21 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 4,263,700 |
| 2023-09-20 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 2,954,300 |
| 2023-09-19 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 2,871,200 |
| 2023-09-18 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 4,777,600 |
| 2023-09-15 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 6,302,100 |
| 2023-09-14 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 5,449,500 |
| 2023-09-13 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 5,570,100 |
| 2023-09-12 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 7,521,400 |
| 2023-09-11 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 4,226,800 |
| 2023-09-08 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 7,952,700 |
| 2023-09-07 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 5,434,200 |
| 2023-09-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 6,144,100 |
| 2023-09-05 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 6,267,100 |
| 2023-09-04 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 5,879,500 |
| 2023-09-01 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 9,029,800 |
| 2023-08-31 | $1.54 | $1.54 | $1.53 | $1.54 | $1.54 | 7,589,600 |
| 2023-08-30 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 6,974,100 |
| 2023-08-29 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 7,662,300 |
| 2023-08-28 | $1.49 | $1.51 | $1.49 | $1.51 | $1.51 | 6,520,700 |
| 2023-08-25 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 6,295,600 |
| 2023-08-24 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 8,123,100 |
| 2023-08-23 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 3,725,000 |
| 2023-08-22 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 3,597,700 |
| 2023-08-21 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 4,929,600 |
| 2023-08-18 | $1.49 | $1.51 | $1.48 | $1.49 | $1.49 | 5,039,000 |
| 2023-08-17 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 7,154,400 |
| 2023-08-16 | $1.52 | $1.53 | $1.51 | $1.51 | $1.51 | 5,008,600 |
| 2023-08-15 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 4,700,900 |
| 2023-08-14 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 4,614,000 |
| 2023-08-11 | $1.55 | $1.55 | $1.53 | $1.54 | $1.54 | 8,403,700 |
| 2023-08-10 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 4,805,800 |
| 2023-08-09 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 5,337,300 |
| 2023-08-08 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 3,604,300 |
| 2023-08-07 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 3,840,700 |
| 2023-08-04 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 10,489,600 |
| 2023-08-03 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 5,305,800 |
| 2023-08-02 | $1.54 | $1.54 | $1.52 | $1.52 | $1.52 | 6,472,000 |
| 2023-08-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 6,565,910 |
| 2023-07-31 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 7,852,700 |
| 2023-07-28 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 16,520,300 |
| 2023-07-27 | $1.53 | $1.55 | $1.53 | $1.55 | $1.55 | 12,710,300 |
| 2023-07-26 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 7,720,800 |
| 2023-07-25 | $1.57 | $1.57 | $1.55 | $1.56 | $1.56 | 7,738,800 |
| 2023-07-24 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 6,786,400 |
| 2023-07-21 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 5,379,400 |
| 2023-07-20 | $1.57 | $1.57 | $1.54 | $1.54 | $1.54 | 6,597,500 |
| 2023-07-19 | $1.56 | $1.58 | $1.55 | $1.57 | $1.57 | 7,305,500 |
| 2023-07-18 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 5,046,400 |
| 2023-07-17 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 3,941,200 |
| 2023-07-14 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 6,688,700 |
| 2023-07-13 | $1.53 | $1.55 | $1.53 | $1.54 | $1.54 | 8,613,300 |
| 2023-07-12 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 6,267,100 |
| 2023-07-11 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 5,478,800 |
| 2023-07-10 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 3,971,600 |
| 2023-07-07 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 7,917,000 |
| 2023-07-06 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 6,312,800 |
| 2023-07-05 | $1.52 | $1.53 | $1.52 | $1.52 | $1.52 | 5,959,600 |
| 2023-07-04 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 3,882,700 |
| 2023-07-03 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 6,605,400 |
| 2023-06-30 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 6,213,000 |
| 2023-06-29 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 6,305,200 |
| 2023-06-28 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 4,304,900 |
| 2023-06-27 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 5,445,000 |
| 2023-06-26 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 5,603,500 |
| 2023-06-21 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 6,204,700 |
| 2023-06-20 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 2,898,100 |
| 2023-06-19 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 7,234,900 |
| 2023-06-16 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 7,207,800 |
| 2023-06-15 | $1.49 | $1.49 | $1.48 | $1.49 | $1.49 | 4,525,700 |
| 2023-06-14 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 4,580,900 |
| 2023-06-13 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 6,983,800 |
| 2023-06-12 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 3,973,890 |
| 2023-06-09 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 5,812,510 |
| 2023-06-08 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 3,744,100 |
| 2023-06-07 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 2,415,500 |
| 2023-06-06 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 3,777,800 |
| 2023-06-05 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 5,313,000 |
| 2023-06-02 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 6,328,800 |
| 2023-06-01 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 3,849,500 |
| 2023-05-31 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 5,252,300 |
| 2023-05-30 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 4,845,800 |
| 2023-05-29 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 7,720,000 |
| 2023-05-26 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 4,342,400 |
| 2023-05-25 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 5,737,900 |
| 2023-05-24 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 6,134,490 |
| 2023-05-23 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 5,522,400 |
| 2023-05-22 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 6,018,100 |
| 2023-05-19 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 10,878,000 |
| 2023-05-18 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 6,344,300 |
| 2023-05-17 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 2,876,500 |
| 2023-05-16 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 1,869,000 |
| 2023-05-15 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 2,527,900 |
| 2023-05-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 2,276,800 |
| 2023-05-11 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 2,383,300 |
| 2023-05-10 | $1.48 | $1.48 | $1.47 | $1.47 | $1.47 | 2,760,700 |
| 2023-05-09 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 1,377,400 |
| 2023-05-08 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 2,434,600 |
| 2023-05-05 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 1,941,800 |
| 2023-05-04 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 2,468,200 |
| 2023-05-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2023-05-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2023-04-28 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 2,764,920 |
| 2023-04-27 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 3,355,800 |
| 2023-04-26 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 1,965,700 |
| 2023-04-25 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 3,257,900 |
| 2023-04-24 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 4,328,300 |
| 2023-04-21 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 1,246,200 |
| 2023-04-20 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 1,069,500 |
| 2023-04-19 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 947,300 |
| 2023-04-18 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 1,320,900 |
| 2023-04-17 | $1.51 | $1.51 | $1.48 | $1.48 | $1.48 | 1,736,700 |
| 2023-04-14 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 4,443,900 |
| 2023-04-13 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 1,739,500 |
| 2023-04-12 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 885,500 |
| 2023-04-11 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 1,624,900 |
| 2023-04-10 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 842,200 |
| 2023-04-07 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 1,214,900 |
| 2023-04-06 | $1.43 | $1.43 | $1.42 | $1.42 | $1.42 | 1,469,500 |
| 2023-04-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2023-04-04 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 3,078,500 |
| 2023-04-03 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 2,926,510 |
| 2023-03-31 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 972,000 |
| 2023-03-30 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 1,541,510 |
| 2023-03-29 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 1,447,600 |
| 2023-03-28 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 3,655,600 |
| 2023-03-27 | $1.35 | $1.36 | $1.23 | $1.36 | $1.36 | 2,957,800 |
| 2023-03-24 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 3,951,000 |
| 2023-03-23 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 1,931,700 |
| 2023-03-22 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 1,404,500 |
| 2023-03-21 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 3,832,100 |
| 2023-03-20 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 3,136,200 |
| 2023-03-17 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 2,576,300 |
| 2023-03-16 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 2,901,200 |
| 2023-03-15 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 2,643,500 |
| 2023-03-14 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 4,646,600 |
| 2023-03-13 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 2,355,200 |
| 2023-03-10 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 2,041,500 |
| 2023-03-09 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 586,500 |
| 2023-03-08 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 2,223,100 |
| 2023-03-07 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 1,503,300 |
| 2023-03-06 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 2,383,300 |
| 2023-03-03 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 2,079,300 |
| 2023-03-02 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 2,701,100 |
| 2023-03-01 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 1,984,100 |
| 2023-02-28 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 2,734,900 |
| 2023-02-27 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,803,300 |
| 2023-02-24 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 2,356,500 |
| 2023-02-23 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,213,000 |
| 2023-02-22 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 1,351,600 |
| 2023-02-21 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 1,596,800 |
| 2023-02-20 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 1,203,100 |
| 2023-02-17 | $1.41 | $1.43 | $1.39 | $1.40 | $1.40 | 2,282,900 |
| 2023-02-16 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 1,226,900 |
| 2023-02-15 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 857,200 |
| 2023-02-14 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 1,376,200 |
| 2023-02-13 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 714,000 |
| 2023-02-10 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 800,100 |
| 2023-02-09 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 1,274,300 |
| 2023-02-08 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 1,809,600 |
| 2023-02-07 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 1,783,600 |
| 2023-02-06 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 745,400 |
| 2023-02-03 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 1,633,500 |
| 2023-02-02 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 799,300 |
| 2023-02-01 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 532,100 |
| 2023-01-31 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,170,600 |
| 2023-01-30 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 1,678,800 |
| 2023-01-20 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 1,398,300 |
| 2023-01-19 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 1,013,500 |
| 2023-01-18 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 1,054,100 |
| 2023-01-17 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 804,400 |
| 2023-01-16 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 704,600 |
| 2023-01-13 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 1,131,500 |
| 2023-01-12 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 742,000 |
| 2023-01-11 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,003,200 |
| 2023-01-10 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 877,600 |
| 2023-01-09 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,556,100 |
| 2023-01-06 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 358,400 |
| 2023-01-05 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,020,600 |
| 2023-01-04 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 637,900 |
| 2023-01-03 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 1,344,200 |
| 2023-01-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2022-12-30 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 502,100 |
| 2022-12-29 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 391,800 |
| 2022-12-28 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 195,700 |
| 2022-12-27 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 214,700 |
| 2022-12-26 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 781,400 |
| 2022-12-23 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 2,144,400 |
| 2022-12-22 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,312,900 |
| 2022-12-21 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 440,000 |
| 2022-12-20 | $1.24 | $1.26 | $1.23 | $1.23 | $1.23 | 1,098,200 |
| 2022-12-19 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 455,500 |
| 2022-12-16 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 829,000 |
| 2022-12-15 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 329,400 |
| 2022-12-14 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 927,800 |
| 2022-12-13 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 456,000 |
| 2022-12-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 513,200 |
| 2022-12-09 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 924,900 |
| 2022-12-08 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 749,000 |
| 2022-12-07 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 822,500 |
| 2022-12-06 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 778,400 |
| 2022-12-05 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 988,900 |
| 2022-12-01 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 1,848,500 |
| 2022-11-30 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 946,000 |
| 2022-11-29 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 859,500 |
| 2022-11-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 550,300 |
| 2022-11-25 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 967,000 |
| 2022-11-24 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 2,200,600 |
| 2022-11-23 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,414,800 |
| 2022-11-22 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 460,500 |
| 2022-11-21 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 1,221,500 |
| 2022-11-18 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,583,500 |
| 2022-11-17 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 1,228,500 |
| 2022-11-16 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 2,926,500 |
| 2022-11-15 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,120,600 |
| 2022-11-14 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,068,300 |
| 2022-11-11 | $1.26 | $1.26 | $1.20 | $1.25 | $1.25 | 3,604,100 |
| 2022-11-10 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 950,700 |
| 2022-11-09 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 868,900 |
| 2022-11-08 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 1,076,100 |
| 2022-11-07 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 3,712,800 |
| 2022-11-04 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 2,442,000 |
| 2022-11-03 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 1,408,800 |
| 2022-11-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 729,500 |
| 2022-11-01 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,666,000 |
| 2022-10-31 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 1,051,400 |
| 2022-10-28 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 1,544,800 |
| 2022-10-27 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 811,800 |
| 2022-10-26 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 1,235,400 |
| 2022-10-25 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 1,894,300 |
| 2022-10-24 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 734,600 |
| 2022-10-21 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 697,800 |
| 2022-10-20 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 756,900 |
| 2022-10-19 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,037,400 |
| 2022-10-18 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 1,499,600 |
| 2022-10-17 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 744,200 |
| 2022-10-14 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 2,749,200 |
| 2022-10-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 449,700 |
| 2022-10-12 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 931,400 |
| 2022-10-11 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 708,900 |
| 2022-10-10 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 1,233,300 |
| 2022-09-30 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 818,300 |
| 2022-09-29 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 4,694,100 |
| 2022-09-28 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 5,925,500 |
| 2022-09-27 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,699,900 |
| 2022-09-26 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 2,716,000 |
| 2022-09-23 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 378,800 |
| 2022-09-22 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 1,541,300 |
| 2022-09-21 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 2,565,400 |
| 2022-09-20 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 575,600 |
| 2022-09-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,114,100 |
| 2022-09-16 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 862,500 |
| 2022-09-15 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 201,100 |
| 2022-09-14 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 937,500 |
| 2022-09-13 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 2,639,400 |
| 2022-09-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2022-09-09 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,625,400 |
| 2022-09-08 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 2,889,700 |
| 2022-09-07 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 611,900 |
| 2022-09-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 758,000 |
| 2022-09-05 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 3,285,300 |
| 2022-09-02 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 1,196,100 |
| 2022-09-01 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 1,001,700 |
| 2022-08-31 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 469,500 |
| 2022-08-30 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 1,568,600 |
| 2022-08-29 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 5,015,500 |
| 2022-08-26 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 852,200 |
| 2022-08-25 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 3,211,400 |
| 2022-08-24 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 389,300 |
| 2022-08-23 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 2,804,700 |
| 2022-08-22 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,469,300 |
| 2022-08-19 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 872,600 |
| 2022-08-18 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 1,106,800 |
| 2022-08-17 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 426,300 |
| 2022-08-16 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 1,033,500 |
| 2022-08-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,022,100 |
| 2022-08-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 459,300 |
| 2022-08-11 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 774,600 |
| 2022-08-10 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 513,100 |
| 2022-08-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 928,800 |
| 2022-08-08 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,403,500 |
| 2022-08-05 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 871,400 |
| 2022-08-04 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 1,179,100 |
| 2022-08-03 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 1,443,300 |
| 2022-08-02 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,628,500 |
| 2022-08-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,997,800 |
| 2022-07-29 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,801,100 |
| 2022-07-28 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,087,000 |
| 2022-07-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 468,900 |
| 2022-07-26 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,421,000 |
| 2022-07-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 704,600 |
| 2022-07-22 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,144,300 |
| 2022-07-21 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,168,400 |
| 2022-07-20 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 6,962,200 |
| 2022-07-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,501,800 |
| 2022-07-18 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,470,700 |
| 2022-07-15 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 1,109,000 |
| 2022-07-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 892,000 |
| 2022-07-13 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,729,200 |
| 2022-07-12 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 2,203,700 |
| 2022-07-11 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,798,700 |
| 2022-07-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 3,158,900 |
| 2022-07-07 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 3,460,300 |
| 2022-07-06 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 5,524,400 |
| 2022-07-05 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 991,400 |
| 2022-07-04 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,496,300 |
| 2022-07-01 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,892,600 |
| 2022-06-30 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 3,955,900 |
| 2022-06-29 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 2,999,300 |
| 2022-06-28 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,363,400 |
| 2022-06-27 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 5,232,000 |
| 2022-06-24 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 3,368,300 |
| 2022-06-23 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 2,420,300 |
| 2022-06-22 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 3,896,800 |
| 2022-06-21 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,072,900 |
| 2022-06-20 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 1,400,300 |
| 2022-06-17 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 2,228,800 |
| 2022-06-16 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 1,787,300 |
| 2022-06-15 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 3,289,000 |
| 2022-06-14 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 3,108,200 |
| 2022-06-13 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 3,433,500 |
| 2022-06-10 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 3,132,600 |
| 2022-06-09 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 742,500 |
| 2022-06-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 397,300 |
| 2022-06-07 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 532,700 |
| 2022-06-06 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 911,800 |
| 2022-06-02 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 861,100 |
| 2022-06-01 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 204,900 |
| 2022-05-31 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 592,500 |
| 2022-05-30 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 1,044,100 |
| 2022-05-27 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 2,219,100 |
| 2022-05-26 | $1.16 | $1.18 | $1.16 | $1.16 | $1.16 | 4,152,200 |
| 2022-05-25 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 334,400 |
| 2022-05-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,955,200 |
| 2022-05-23 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 1,577,000 |
| 2022-05-20 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 918,600 |
| 2022-05-19 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 3,360,600 |
| 2022-05-18 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 752,800 |
| 2022-05-17 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,958,100 |
| 2022-05-16 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 2,248,300 |
| 2022-05-13 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 3,162,500 |
| 2022-05-12 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 2,108,600 |
| 2022-05-11 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 2,311,500 |
| 2022-05-10 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 2,704,000 |
| 2022-05-09 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 2,438,700 |
| 2022-05-06 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 2,258,300 |
| 2022-05-05 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,764,500 |
| 2022-05-04 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-05-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2022-04-29 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 3,815,800 |
| 2022-04-28 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 1,983,800 |
| 2022-04-27 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 3,694,700 |
| 2022-04-26 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 1,549,900 |
| 2022-04-25 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 2,041,200 |
| 2022-04-22 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 4,739,600 |
| 2022-04-21 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 3,148,500 |
| 2022-04-20 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 3,011,000 |
| 2022-04-19 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 5,432,600 |
| 2022-04-18 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 872,500 |
| 2022-04-15 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 1,257,200 |
| 2022-04-14 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 2,316,800 |
| 2022-04-13 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 5,103,500 |
| 2022-04-12 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,030,000 |
| 2022-04-11 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,559,300 |
| 2022-04-08 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 5,895,400 |
| 2022-04-07 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 2,062,800 |
| 2022-04-06 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 2,788,100 |
| 2022-04-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-04-04 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2022-04-01 | $1.19 | $1.22 | $1.19 | $1.19 | $1.19 | 4,073,000 |
| 2022-03-31 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 851,100 |
| 2022-03-30 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 2,904,200 |
| 2022-03-29 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 1,087,800 |
| 2022-03-28 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 1,644,100 |
| 2022-03-25 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 549,900 |
| 2022-03-24 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,558,800 |
| 2022-03-23 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 1,614,700 |
| 2022-03-22 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 1,774,100 |
| 2022-03-21 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 901,900 |
| 2022-03-18 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 917,700 |
| 2022-03-17 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,772,800 |
| 2022-03-16 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 4,083,000 |
| 2022-03-15 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 3,489,500 |
| 2022-03-14 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 3,160,500 |
| 2022-03-11 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 1,839,400 |
| 2022-03-10 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 3,494,700 |
| 2022-03-09 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 3,442,200 |
| 2022-03-08 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 2,262,000 |
| 2022-03-07 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 3,501,800 |
| 2022-03-04 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 3,859,700 |
| 2022-03-03 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 3,077,100 |
| 2022-03-02 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 5,265,600 |
| 2022-03-01 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 4,616,400 |
| 2022-02-28 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 6,055,000 |
| 2022-02-25 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 4,425,200 |
| 2022-02-24 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 2,202,100 |
| 2022-02-23 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 1,256,900 |
| 2022-02-22 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 3,379,000 |
| 2022-02-21 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 175,400 |
| 2022-02-18 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 1,902,300 |
| 2022-02-17 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 687,300 |
| 2022-02-16 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 2,857,400 |
| 2022-02-15 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 3,811,900 |
| 2022-02-14 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 2,803,700 |
| 2022-02-11 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 2,826,500 |
| 2022-02-10 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 359,400 |
| 2022-02-09 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 209,600 |
| 2022-02-08 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 150,200 |
| 2022-02-07 | $1.27 | $1.31 | $1.27 | $1.29 | $1.29 | 895,500 |
| 2022-02-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-02-03 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-02-02 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-02-01 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2022-01-28 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 5,793,400 |
| 2022-01-27 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 1,849,900 |
| 2022-01-26 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 6,158,600 |
| 2022-01-25 | $1.27 | $1.27 | $1.24 | $1.26 | $1.26 | 1,662,200 |
| 2022-01-24 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,128,400 |
| 2022-01-21 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 479,100 |
| 2022-01-20 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 1,294,100 |
| 2022-01-19 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 1,152,000 |
| 2022-01-18 | $1.32 | $1.34 | $1.32 | $1.32 | $1.32 | 711,400 |
| 2022-01-17 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 623,000 |
| 2022-01-14 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 1,050,600 |
| 2022-01-13 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 488,200 |
| 2022-01-12 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 1,096,400 |
| 2022-01-11 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 1,544,700 |
| 2022-01-10 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 1,035,500 |
| 2022-01-07 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 785,900 |
| 2022-01-06 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 1,288,900 |
| 2022-01-05 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 1,025,000 |
| 2022-01-04 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,081,700 |
| 2022-01-03 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-12-31 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 408,200 |
| 2021-12-30 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 574,400 |
| 2021-12-29 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 335,100 |
| 2021-12-28 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 365,800 |
| 2021-12-27 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 145,200 |
| 2021-12-24 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 317,500 |
| 2021-12-23 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 426,400 |
| 2021-12-22 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 730,200 |
| 2021-12-21 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,842,000 |
| 2021-12-20 | $1.28 | $1.29 | $1.23 | $1.24 | $1.24 | 2,643,000 |
| 2021-12-17 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 589,800 |
| 2021-12-16 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 1,341,800 |
| 2021-12-15 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 2,679,500 |
| 2021-12-14 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 1,804,700 |
| 2021-12-13 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 654,400 |
| 2021-12-10 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 114,600 |
| 2021-12-09 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 669,200 |
| 2021-12-08 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 1,886,800 |
| 2021-12-07 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 1,135,500 |
| 2021-12-06 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 283,400 |
| 2021-12-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,776,300 |
| 2021-12-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,257,100 |
| 2021-12-01 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 10,600,700 |
| 2021-11-30 | $1.26 | $1.26 | $1.21 | $1.22 | $1.22 | 4,915,400 |
| 2021-11-29 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 3,677,000 |
| 2021-11-26 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 6,217,700 |
| 2021-11-25 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 129,700 |
| 2021-11-24 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 1,325,300 |
| 2021-11-23 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 869,600 |
| 2021-11-22 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 726,700 |
| 2021-11-19 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 695,400 |
| 2021-11-18 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 407,700 |
| 2021-11-17 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 140,900 |
| 2021-11-16 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 144,800 |
| 2021-11-15 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 729,800 |
| 2021-11-12 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 470,800 |
| 2021-11-11 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 2,302,300 |
| 2021-11-10 | $1.32 | $1.32 | $1.29 | $1.32 | $1.32 | 527,200 |
| 2021-11-09 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 294,600 |
| 2021-11-08 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 400,300 |
| 2021-11-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 722,800 |
| 2021-11-04 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 442,600 |
| 2021-11-03 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 556,400 |
| 2021-11-02 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 459,200 |
| 2021-11-01 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 653,000 |
| 2021-10-29 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,923,800 |
| 2021-10-28 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 1,891,400 |
| 2021-10-27 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 2,130,400 |
| 2021-10-26 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 2,169,700 |
| 2021-10-25 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 3,611,600 |
| 2021-10-22 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 2,582,600 |
| 2021-10-21 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,590,700 |
| 2021-10-20 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 2,057,800 |
| 2021-10-19 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 2,143,900 |
| 2021-10-18 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,266,800 |
| 2021-10-15 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 3,200,000 |
| 2021-10-14 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 2,083,900 |
| 2021-10-13 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 831,200 |
| 2021-10-12 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 3,671,000 |
| 2021-10-11 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 2,053,300 |
| 2021-10-08 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 17,369,800 |
| 2021-10-07 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-10-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-09-30 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 9,949,900 |
| 2021-09-29 | $1.25 | $1.28 | $1.25 | $1.26 | $1.26 | 6,482,600 |
| 2021-09-28 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 2,812,400 |
| 2021-09-27 | $1.28 | $1.30 | $1.28 | $1.29 | $1.29 | 2,712,400 |
| 2021-09-24 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 1,316,700 |
| 2021-09-23 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 2,087,200 |
| 2021-09-22 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 6,939,900 |
| 2021-09-21 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-09-20 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-09-17 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 225,800 |
| 2021-09-16 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 813,700 |
| 2021-09-15 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 798,500 |
| 2021-09-14 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 317,600 |
| 2021-09-13 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 2,012,600 |
| 2021-09-10 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 352,500 |
| 2021-09-09 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 559,000 |
| 2021-09-08 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 554,400 |
| 2021-09-07 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 566,900 |
| 2021-09-06 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 1,760,600 |
| 2021-09-03 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 423,600 |
| 2021-09-02 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,335,600 |
| 2021-09-01 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 202,800 |
| 2021-08-31 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 859,300 |
| 2021-08-30 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 535,200 |
| 2021-08-27 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 574,200 |
| 2021-08-26 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 619,100 |
| 2021-08-25 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 1,026,200 |
| 2021-08-24 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 499,700 |
| 2021-08-23 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 2,540,100 |
| 2021-08-20 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 2,196,200 |
| 2021-08-19 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 1,558,000 |
| 2021-08-18 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 178,700 |
| 2021-08-17 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 874,600 |
| 2021-08-16 | $1.34 | $1.35 | $1.33 | $1.33 | $1.33 | 1,064,700 |
| 2021-08-13 | $1.33 | $1.34 | $1.33 | $1.34 | $1.34 | 606,300 |
| 2021-08-12 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 385,000 |
| 2021-08-11 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 188,900 |
| 2021-08-10 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 249,200 |
| 2021-08-09 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 449,900 |
| 2021-08-06 | $1.32 | $1.33 | $1.31 | $1.32 | $1.32 | 1,712,200 |
| 2021-08-05 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 1,501,100 |
| 2021-08-04 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,064,400 |
| 2021-08-03 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 525,900 |
| 2021-08-02 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 1,765,800 |
| 2021-07-30 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 1,161,300 |
| 2021-07-29 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 1,736,800 |
| 2021-07-28 | $1.28 | $1.31 | $1.24 | $1.29 | $1.29 | 4,583,900 |
| 2021-07-27 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 1,069,800 |
| 2021-07-26 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,014,300 |
| 2021-07-23 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 1,784,200 |
| 2021-07-22 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 1,378,000 |
| 2021-07-21 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 3,781,300 |
| 2021-07-20 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 533,900 |
| 2021-07-19 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 341,700 |
| 2021-07-16 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 283,200 |
| 2021-07-15 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 333,000 |
| 2021-07-14 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 757,200 |
| 2021-07-13 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,496,200 |
| 2021-07-12 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 1,834,700 |
| 2021-07-09 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 4,439,900 |
| 2021-07-08 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 885,800 |
| 2021-07-07 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 3,118,100 |
| 2021-07-06 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 1,880,900 |
| 2021-07-05 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 1,311,600 |
| 2021-07-02 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 1,852,000 |
| 2021-07-01 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 2,291,300 |
| 2021-06-30 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 855,800 |
| 2021-06-29 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 1,667,000 |
| 2021-06-28 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 421,100 |
| 2021-06-25 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 489,900 |
| 2021-06-24 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 454,300 |
| 2021-06-23 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 410,700 |
| 2021-06-22 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 1,997,700 |
| 2021-06-21 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 2,451,800 |
| 2021-06-18 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 2,117,700 |
| 2021-06-17 | $1.31 | $1.32 | $1.29 | $1.31 | $1.31 | 2,505,000 |
| 2021-06-16 | $1.31 | $1.34 | $1.31 | $1.32 | $1.32 | 613,100 |
| 2021-06-15 | $1.32 | $1.32 | $1.24 | $1.32 | $1.32 | 848,300 |
| 2021-06-14 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2021-06-11 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 632,300 |
| 2021-06-10 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 728,500 |
| 2021-06-09 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 604,200 |
| 2021-06-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 677,100 |
| 2021-06-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 390,200 |
| 2021-06-04 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,471,300 |
| 2021-06-03 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 480,800 |
| 2021-06-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 334,200 |
| 2021-06-01 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,363,200 |
| 2021-05-31 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 372,100 |
| 2021-05-28 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 1,087,100 |
| 2021-05-27 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 1,315,700 |
| 2021-05-26 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 488,400 |
| 2021-05-25 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 571,700 |
| 2021-05-24 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,425,500 |
| 2021-05-21 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 795,300 |
| 2021-05-20 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 1,053,100 |
| 2021-05-19 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 892,900 |
| 2021-05-18 | $1.31 | $1.31 | $1.26 | $1.27 | $1.27 | 694,100 |
| 2021-05-17 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 2,086,400 |
| 2021-05-14 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 639,900 |
| 2021-05-13 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,143,500 |
| 2021-05-12 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 419,400 |
| 2021-05-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,315,600 |
| 2021-05-10 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 629,500 |
| 2021-05-07 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 941,300 |
| 2021-05-06 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 1,576,800 |
| 2021-05-05 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-05-04 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-04-30 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 749,500 |
| 2021-04-29 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 806,500 |
| 2021-04-28 | $1.28 | $1.28 | $1.23 | $1.25 | $1.25 | 2,295,200 |
| 2021-04-27 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 549,600 |
| 2021-04-26 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 657,900 |
| 2021-04-23 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 225,400 |
| 2021-04-22 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 302,700 |
| 2021-04-21 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 662,100 |
| 2021-04-20 | $1.25 | $1.25 | $1.21 | $1.25 | $1.25 | 919,600 |
| 2021-04-19 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 531,200 |
| 2021-04-16 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 766,600 |
| 2021-04-15 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 1,067,700 |
| 2021-04-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,070,000 |
| 2021-04-13 | $1.24 | $1.24 | $1.20 | $1.23 | $1.23 | 621,500 |
| 2021-04-12 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 674,100 |
| 2021-04-09 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 773,800 |
| 2021-04-08 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 829,700 |
| 2021-04-07 | $1.21 | $1.21 | $1.18 | $1.21 | $1.21 | 294,100 |
| 2021-04-06 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 1,708,800 |
| 2021-04-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-04-02 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 350,700 |
| 2021-04-01 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 445,700 |
| 2021-03-31 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 941,000 |
| 2021-03-30 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 602,200 |
| 2021-03-29 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 650,400 |
| 2021-03-26 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 1,408,700 |
| 2021-03-25 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 1,264,400 |
| 2021-03-24 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 826,600 |
| 2021-03-23 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,049,000 |
| 2021-03-22 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 1,695,200 |
| 2021-03-19 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 2,947,600 |
| 2021-03-18 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 3,888,200 |
| 2021-03-17 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,661,500 |
| 2021-03-16 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 711,700 |
| 2021-03-15 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 2,040,900 |
| 2021-03-12 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 5,018,400 |
| 2021-03-11 | $1.19 | $1.26 | $1.19 | $1.23 | $1.23 | 2,705,000 |
| 2021-03-10 | $1.21 | $1.21 | $1.17 | $1.19 | $1.19 | 1,016,600 |
| 2021-03-09 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 2,982,400 |
| 2021-03-08 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 2,059,300 |
| 2021-03-05 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,649,800 |
| 2021-03-04 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 635,200 |
| 2021-03-03 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,272,600 |
| 2021-03-02 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 1,672,000 |
| 2021-03-01 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 551,900 |
| 2021-02-26 | $1.16 | $1.16 | $1.13 | $1.14 | $1.14 | 2,702,900 |
| 2021-02-25 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 855,700 |
| 2021-02-24 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 2,152,000 |
| 2021-02-23 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 1,294,400 |
| 2021-02-22 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 1,611,600 |
| 2021-02-19 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 3,610,100 |
| 2021-02-18 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 775,400 |
| 2021-02-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-15 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-02-10 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 1,330,600 |
| 2021-02-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 583,200 |
| 2021-02-08 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 1,328,600 |
| 2021-02-05 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 3,934,500 |
| 2021-02-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 435,800 |
| 2021-02-03 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,606,400 |
| 2021-02-02 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,652,400 |
| 2021-02-01 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 2,498,400 |
| 2021-01-29 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 955,000 |
| 2021-01-28 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 1,118,800 |
| 2021-01-27 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 851,400 |
| 2021-01-26 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,198,700 |
| 2021-01-25 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 1,025,300 |
| 2021-01-22 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,197,700 |
| 2021-01-21 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 410,900 |
| 2021-01-20 | $1.09 | $1.14 | $1.09 | $1.12 | $1.12 | 1,906,200 |
| 2021-01-19 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 2,183,800 |
| 2021-01-18 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 612,500 |
| 2021-01-15 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 1,819,500 |
| 2021-01-14 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 1,108,800 |
| 2021-01-13 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 470,200 |
| 2021-01-12 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 4,047,400 |
| 2021-01-11 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 182,600 |
| 2021-01-08 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,020,800 |
| 2021-01-07 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 798,700 |
| 2021-01-06 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 535,400 |
| 2021-01-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 346,000 |
| 2021-01-04 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 1,442,700 |
| 2021-01-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2020-12-31 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 808,700 |
| 2020-12-30 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,192,700 |
| 2020-12-29 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,876,000 |
| 2020-12-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 1,345,200 |
| 2020-12-25 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 142,400 |
| 2020-12-24 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 2,833,800 |
| 2020-12-23 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 925,500 |
| 2020-12-22 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 755,000 |
| 2020-12-21 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 101,500 |
| 2020-12-18 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 428,900 |
| 2020-12-17 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 490,500 |
| 2020-12-16 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 235,900 |
| 2020-12-15 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 1,617,000 |
| 2020-12-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 694,000 |
| 2020-12-11 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 1,132,200 |
| 2020-12-10 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,018,100 |
| 2020-12-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 511,800 |
| 2020-12-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,243,800 |
| 2020-12-07 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,552,500 |
| 2020-12-04 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,321,800 |
| 2020-12-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 110,800 |
| 2020-12-02 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 675,200 |
| 2020-12-01 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 275,100 |
| 2020-11-30 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,012,200 |
| 2020-11-27 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 3,213,400 |
| 2020-11-26 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 402,300 |
| 2020-11-25 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,208,800 |
| 2020-11-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 982,200 |
| 2020-11-23 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,042,400 |
| 2020-11-20 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 951,700 |
| 2020-11-19 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 933,400 |
| 2020-11-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 717,600 |
| 2020-11-17 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,424,900 |
| 2020-11-16 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 1,891,400 |
| 2020-11-13 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 1,382,200 |
| 2020-11-12 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 4,048,200 |
| 2020-11-11 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 7,604,700 |
| 2020-11-10 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 5,775,800 |
| 2020-11-09 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,428,800 |
| 2020-11-06 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,095,700 |
| 2020-11-05 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 5,398,600 |
| 2020-11-04 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 6,000,500 |
| 2020-11-03 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 2,668,900 |
| 2020-11-02 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 2,092,700 |
| 2020-10-30 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 2,403,500 |
| 2020-10-29 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 3,781,200 |
| 2020-10-28 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,906,600 |
| 2020-10-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 371,600 |
| 2020-10-26 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 1,010,000 |
| 2020-10-23 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 514,800 |
| 2020-10-22 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,829,500 |
| 2020-10-21 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 791,600 |
| 2020-10-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 882,800 |
| 2020-10-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 218,200 |
| 2020-10-16 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 750,800 |
| 2020-10-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,479,700 |
| 2020-10-14 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 319,500 |
| 2020-10-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 879,700 |
| 2020-10-12 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,735,100 |
| 2020-10-09 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 2,190,900 |
| 2020-10-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-10-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-10-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-10-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-10-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-10-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2020-09-30 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,147,000 |
| 2020-09-29 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,569,000 |
| 2020-09-28 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,332,000 |
| 2020-09-25 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 3,134,700 |
| 2020-09-24 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,089,100 |
| 2020-09-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,468,600 |
| 2020-09-22 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 2,867,600 |
| 2020-09-21 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 1,342,900 |
| 2020-09-18 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 1,271,800 |
| 2020-09-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,292,400 |
| 2020-09-16 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 1,534,800 |
| 2020-09-15 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,337,900 |
| 2020-09-14 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,202,600 |
| 2020-09-11 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,106,200 |
| 2020-09-10 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 4,714,500 |
| 2020-09-09 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,046,100 |
| 2020-09-08 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,193,000 |
| 2020-09-07 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 756,100 |
| 2020-09-04 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,612,700 |
| 2020-09-03 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,027,800 |
| 2020-09-02 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,269,400 |
| 2020-09-01 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,416,200 |
| 2020-08-31 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,542,400 |
| 2020-08-28 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 3,858,500 |
| 2020-08-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,923,000 |
| 2020-08-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,735,800 |
| 2020-08-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,123,500 |
| 2020-08-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,057,300 |
| 2020-08-21 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,381,800 |
| 2020-08-20 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 2,849,100 |
| 2020-08-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,229,300 |
| 2020-08-18 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 1,069,600 |
| 2020-08-17 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 4,328,200 |
| 2020-08-14 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 1,988,000 |
| 2020-08-13 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,598,300 |
| 2020-08-12 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 4,044,400 |
| 2020-08-11 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 3,226,700 |
| 2020-08-10 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,313,500 |
| 2020-08-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,417,000 |
| 2020-08-06 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 2,908,600 |
| 2020-08-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,463,900 |
| 2020-08-04 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 4,343,300 |
| 2020-08-03 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 8,697,900 |
| 2020-07-31 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,241,800 |
| 2020-07-30 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,228,000 |
| 2020-07-29 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,084,900 |
| 2020-07-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,190,600 |
| 2020-07-27 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,374,000 |
| 2020-07-24 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,008,900 |
| 2020-07-23 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,697,100 |
| 2020-07-22 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 2,154,600 |
| 2020-07-21 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 3,926,200 |
| 2020-07-20 | $1.03 | $1.03 | $1.00 | $1.03 | $1.03 | 3,386,500 |
| 2020-07-17 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 4,618,300 |
| 2020-07-16 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 5,477,300 |
| 2020-07-15 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 6,704,800 |
| 2020-07-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,822,400 |
| 2020-07-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,719,500 |
| 2020-07-10 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 5,408,700 |
| 2020-07-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 7,786,100 |
| 2020-07-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 4,249,400 |
| 2020-07-07 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 12,371,200 |
| 2020-07-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 13,621,100 |
| 2020-07-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 18,014,600 |
| 2020-07-02 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,800,200 |
| 2020-07-01 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 2,974,800 |
| 2020-06-30 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,261,900 |
| 2020-06-29 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 3,886,400 |
| 2020-06-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-06-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-06-24 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 8,523,500 |
| 2020-06-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 4,663,700 |
| 2020-06-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,634,500 |
| 2020-06-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 12,088,400 |
| 2020-06-18 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 17,039,500 |
| 2020-06-17 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 33,977,400 |
| 2020-06-16 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 25,064,900 |
| 2020-06-15 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 6,977,100 |
| 2020-06-12 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 37,742,000 |
Hua An Fund Management Co. Ltd (513080) News Headlines
Recent Hua An Fund Management Co. Ltd (513080) News
Similar Companies to Hua An Fund Management Co. Ltd (513080) 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 | -- | -- | -- |