HuataiPineBridge Fund Management Company Ltd (515580) Exchange: SHG
Data as of July 9, 2025
$0.87 ($0.02) 2.34%
HuataiPineBridge Fund Management Company Ltd - Daily Information
Click for more stock information on HuataiPineBridge Fund Management Company Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $0.86 |
Previous Close | $0.87 |
High | $0.88 |
Low | $0.85 |
Adjusted Open | $0.86 |
Previous Adjusted Close | $0.87 |
Adjusted High | $0.88 |
Adjusted Low | $0.85 |
About HuataiPineBridge Fund Management Company Ltd (515580)
Huatai-PineBridge Fund Management Co Ltd
Invest in HuataiPineBridge Fund Management Company Ltd (515580)
Historical Stock Data for HuataiPineBridge Fund Management Company Ltd (515580)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 21,101,700 |
2025-07-07 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 11,082,100 |
2025-07-04 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 18,265,400 |
2025-07-03 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 13,264,100 |
2025-07-02 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 11,196,400 |
2025-06-30 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 19,116,600 |
2025-06-27 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 12,688,400 |
2025-06-26 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 12,251,900 |
2025-06-25 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 10,966,400 |
2025-06-24 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 10,796,300 |
2025-06-23 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 9,897,500 |
2025-06-20 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 13,832,200 |
2025-06-19 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 14,131,100 |
2025-06-18 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 5,201,300 |
2025-06-17 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 8,585,300 |
2025-06-13 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 14,755,800 |
2025-06-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 8,427,000 |
2025-06-11 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 13,780,300 |
2025-06-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 19,290,800 |
2025-06-09 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 11,431,600 |
2025-06-06 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 17,606,900 |
2025-06-05 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 8,243,500 |
2025-06-04 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 5,898,200 |
2025-06-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 4,116,400 |
2025-05-30 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,847,700 |
2025-05-29 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 8,371,200 |
2025-05-28 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 11,985,400 |
2025-05-27 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 4,960,200 |
2025-05-26 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 11,433,800 |
2025-05-23 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 8,453,100 |
2025-05-22 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 8,233,500 |
2025-05-21 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 7,591,300 |
2025-05-20 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 2,732,700 |
2025-05-19 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 4,965,300 |
2025-05-16 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 4,897,800 |
2025-05-15 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 5,452,200 |
2025-05-14 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 4,939,700 |
2025-05-13 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 9,343,800 |
2025-05-12 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 3,569,400 |
2025-05-09 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 4,336,900 |
2025-05-08 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 4,568,800 |
2025-05-07 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 6,614,700 |
2025-05-06 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 6,752,100 |
2025-04-30 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 5,304,400 |
2025-04-29 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 8,419,800 |
2025-04-28 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 5,586,500 |
2025-04-25 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 5,729,700 |
2025-04-24 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 14,978,800 |
2025-04-23 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 5,303,800 |
2025-04-22 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 7,229,600 |
2025-04-21 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 3,839,500 |
2025-04-18 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 8,283,900 |
2025-04-17 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 10,419,200 |
2025-04-16 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 14,067,000 |
2025-04-15 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 8,962,400 |
2025-04-14 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 4,406,000 |
2025-04-11 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 8,725,500 |
2025-04-10 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 5,825,400 |
2025-04-09 | $0.74 | $0.76 | $0.71 | $0.75 | $0.75 | 13,827,700 |
2025-04-08 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 11,574,100 |
2025-04-07 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 13,194,000 |
2025-04-03 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 13,398,300 |
2025-04-02 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 7,812,000 |
2025-04-01 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 15,555,300 |
2025-03-31 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 17,203,600 |
2025-03-28 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 7,599,000 |
2025-03-27 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 10,822,490 |
2025-03-26 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 17,271,700 |
2025-03-25 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 17,113,800 |
2025-03-24 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 13,322,900 |
2025-03-21 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 18,023,700 |
2025-03-20 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 18,498,700 |
2025-03-19 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 15,487,100 |
2025-03-18 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 12,010,600 |
2025-03-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 14,921,590 |
2025-03-14 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 14,729,400 |
2025-03-13 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 21,592,410 |
2025-03-12 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 18,131,840 |
2025-03-11 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 31,668,260 |
2025-03-10 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 15,870,700 |
2025-03-07 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 11,271,200 |
2025-03-06 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 13,383,700 |
2025-03-05 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 12,552,700 |
2025-03-04 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 12,775,000 |
2025-03-03 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 16,158,900 |
2025-02-28 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 19,113,900 |
2025-02-27 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 14,784,300 |
2025-02-26 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 16,307,400 |
2025-02-25 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 16,450,600 |
2025-02-24 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 18,279,800 |
2025-02-20 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 19,093,100 |
2025-02-19 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 25,997,500 |
2025-02-18 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 25,264,400 |
2025-02-17 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 21,778,800 |
2025-02-14 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 40,706,300 |
2025-02-13 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 29,035,400 |
2025-02-12 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 18,025,800 |
2025-02-11 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 15,430,400 |
2025-02-10 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 18,948,400 |
2025-02-07 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 27,675,600 |
2025-02-06 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 19,806,700 |
2025-02-05 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 22,132,300 |
2025-01-27 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 26,270,900 |
2025-01-24 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 20,697,600 |
2025-01-23 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 19,654,700 |
2025-01-22 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 19,557,900 |
2025-01-21 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 17,219,800 |
2025-01-20 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 17,333,200 |
2025-01-17 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 20,526,900 |
2025-01-16 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 15,004,900 |
2025-01-15 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 17,978,900 |
2025-01-14 | $0.79 | $0.82 | $0.78 | $0.82 | $0.82 | 17,708,900 |
2025-01-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 11,534,100 |
2025-01-09 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 23,254,000 |
2025-01-08 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 24,799,600 |
2025-01-07 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 20,882,100 |
2025-01-06 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 19,973,000 |
2025-01-03 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 20,984,900 |
2025-01-02 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 27,147,100 |
2024-12-31 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 26,110,300 |
2024-12-30 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 22,768,100 |
2024-12-27 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 19,474,110 |
2024-12-26 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 20,871,600 |
2024-12-25 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 15,977,400 |
2024-12-24 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 17,431,800 |
2024-12-23 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 17,415,200 |
2024-12-20 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 21,530,500 |
2024-12-19 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 19,069,540 |
2024-12-18 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 17,600,800 |
2024-12-17 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 14,748,300 |
2024-12-16 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 17,970,100 |
2024-12-13 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 15,318,300 |
2024-12-12 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 5,426,100 |
2024-12-11 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 5,934,700 |
2024-12-10 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 8,915,800 |
2024-12-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 10,474,300 |
2024-12-06 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 13,539,800 |
2024-12-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 5,401,000 |
2024-12-04 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 12,145,300 |
2024-12-03 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 8,615,600 |
2024-12-02 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 11,086,200 |
2024-11-29 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 18,521,500 |
2024-11-28 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 17,991,400 |
2024-11-27 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 15,272,600 |
2024-11-26 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 15,755,200 |
2024-11-25 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 20,710,500 |
2024-11-22 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 18,276,000 |
2024-11-21 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 15,461,700 |
2024-11-20 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 21,321,100 |
2024-11-19 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 17,900,500 |
2024-11-18 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 19,306,300 |
2024-11-15 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 21,860,800 |
2024-11-14 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 18,351,900 |
2024-11-13 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 17,186,000 |
2024-11-12 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 19,455,900 |
2024-11-11 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 11,780,300 |
2024-11-08 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 18,498,200 |
2024-11-07 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 17,481,000 |
2024-11-06 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 19,388,300 |
2024-11-05 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 23,161,900 |
2024-11-04 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 25,829,900 |
2024-11-01 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 18,864,300 |
2024-10-31 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 21,304,400 |
2024-10-30 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 25,270,600 |
2024-10-29 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 17,119,200 |
2024-10-28 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 20,647,600 |
2024-10-25 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 19,808,600 |
2024-10-24 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 20,323,500 |
2024-10-23 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 17,019,200 |
2024-10-22 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 20,353,400 |
2024-10-21 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 25,801,700 |
2024-10-18 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 29,496,400 |
2024-10-17 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 21,110,400 |
2024-10-16 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 21,639,500 |
2024-10-15 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 20,251,400 |
2024-10-14 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 10,907,300 |
2024-10-11 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 59,497,000 |
2024-10-10 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 14,957,300 |
2024-10-09 | $0.87 | $0.95 | $0.80 | $0.84 | $0.84 | 76,727,100 |
2024-10-08 | $0.87 | $0.87 | $0.83 | $0.87 | $0.87 | 20,619,600 |
2024-09-30 | $0.75 | $0.79 | $0.74 | $0.79 | $0.79 | 24,695,500 |
2024-09-27 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 5,408,800 |
2024-09-26 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 18,681,100 |
2024-09-25 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 19,988,700 |
2024-09-24 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 22,670,400 |
2024-09-23 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 17,242,300 |
2024-09-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 13,135,000 |
2024-09-19 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 19,730,000 |
2024-09-18 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 12,394,600 |
2024-09-13 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 18,132,600 |
2024-09-12 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 7,509,600 |
2024-09-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 21,932,200 |
2024-09-10 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 20,122,940 |
2024-09-09 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 21,530,200 |
2024-09-06 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 13,752,200 |
2024-09-05 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 7,190,500 |
2024-09-04 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 26,341,900 |
2024-09-03 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 17,449,100 |
2024-09-02 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 19,346,000 |
2024-08-30 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 22,464,300 |
2024-08-29 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 11,156,900 |
2024-08-28 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 21,421,500 |
2024-08-27 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 20,917,200 |
2024-08-26 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 18,034,400 |
2024-08-23 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 18,258,200 |
2024-08-22 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 18,824,400 |
2024-08-21 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 18,510,200 |
2024-08-20 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 19,168,400 |
2024-08-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 21,890,100 |
2024-08-16 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 18,679,100 |
2024-08-15 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 17,273,900 |
2024-08-14 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 22,549,700 |
2024-08-13 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 22,666,500 |
2024-08-12 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 18,031,400 |
2024-08-09 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 21,926,600 |
2024-08-08 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 20,453,400 |
2024-08-07 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 12,140,000 |
2024-08-06 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 21,720,600 |
2024-08-05 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 22,148,300 |
2024-08-02 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 19,625,200 |
2024-08-01 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 20,393,000 |
2024-07-31 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 11,063,200 |
2024-07-30 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 22,111,200 |
2024-07-29 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 20,078,800 |
2024-07-26 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 13,911,000 |
2024-07-25 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 21,786,600 |
2024-07-24 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 22,156,400 |
2024-07-23 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 22,953,400 |
2024-07-22 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 19,239,900 |
2024-07-19 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 18,197,200 |
2024-07-18 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 22,416,200 |
2024-07-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 13,792,600 |
2024-07-16 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 18,889,200 |
2024-07-15 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 20,318,000 |
2024-07-12 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 26,216,100 |
2024-07-11 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 18,139,100 |
2024-07-10 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 18,877,100 |
2024-07-09 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 21,943,200 |
2024-07-08 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 23,320,700 |
2024-07-05 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 22,291,100 |
2024-07-04 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 21,879,000 |
2024-07-03 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 19,960,500 |
2024-07-02 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 22,123,900 |
2024-07-01 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 20,411,400 |
2024-06-28 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 22,580,300 |
2024-06-27 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 19,439,500 |
2024-06-26 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 21,351,000 |
2024-06-25 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 20,671,300 |
2024-06-24 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 18,670,500 |
2024-06-21 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 18,658,600 |
2024-06-20 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 18,385,400 |
2024-06-19 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 17,522,100 |
2024-06-18 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 19,225,400 |
2024-06-17 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 22,095,700 |
2024-06-14 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 18,694,000 |
2024-06-13 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 15,510,300 |
2024-06-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 18,740,800 |
2024-06-11 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 17,474,900 |
2024-06-07 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 27,279,300 |
2024-06-06 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 19,338,000 |
2024-06-05 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 20,054,500 |
2024-06-04 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 21,289,300 |
2024-06-03 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 23,029,400 |
2024-05-31 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 19,816,400 |
2024-05-30 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 18,959,900 |
2024-05-29 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 18,557,500 |
2024-05-28 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 22,961,500 |
2024-05-27 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 22,509,400 |
2024-05-24 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 24,549,600 |
2024-05-23 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 23,053,000 |
2024-05-22 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 21,515,800 |
2024-05-21 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 22,220,490 |
2024-05-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 23,798,600 |
2024-05-17 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 21,565,000 |
2024-05-16 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 19,032,000 |
2024-05-15 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 18,767,800 |
2024-05-14 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 13,077,200 |
2024-05-13 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 18,582,300 |
2024-05-10 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 16,074,000 |
2024-05-09 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 20,036,800 |
2024-05-08 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 18,947,100 |
2024-05-07 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 16,232,500 |
2024-05-06 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 21,326,300 |
2024-04-30 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 14,275,800 |
2024-04-29 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 32,285,700 |
2024-04-26 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 20,928,000 |
2024-04-25 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 18,813,200 |
2024-04-24 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 21,378,600 |
2024-04-23 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 17,675,000 |
2024-04-22 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 18,218,700 |
2024-04-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 21,077,300 |
2024-04-18 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 21,212,600 |
2024-04-17 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 18,298,300 |
2024-04-16 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 19,457,600 |
2024-04-15 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 20,868,100 |
2024-04-12 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 19,014,800 |
2024-04-11 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 19,445,900 |
2024-04-10 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 20,692,500 |
2024-04-09 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 19,399,300 |
2024-04-08 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 15,185,200 |
2024-04-03 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 19,452,600 |
2024-04-02 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 18,963,100 |
2024-04-01 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 19,117,800 |
2024-03-29 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 19,370,200 |
2024-03-28 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 21,069,200 |
2024-03-27 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 19,252,400 |
2024-03-26 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 20,267,200 |
2024-03-25 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 22,027,500 |
2024-03-22 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 21,474,200 |
2024-03-21 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 20,752,200 |
2024-03-20 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 17,029,200 |
2024-03-19 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 13,661,700 |
2024-03-18 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 18,139,100 |
2024-03-15 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 20,516,400 |
2024-03-14 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 15,719,200 |
2024-03-13 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 19,037,700 |
2024-03-12 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 21,122,500 |
2024-03-11 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 22,288,000 |
2024-03-08 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 19,181,000 |
2024-03-07 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 28,816,100 |
2024-03-06 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 22,419,700 |
2024-03-05 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 20,348,000 |
2024-03-04 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 30,262,000 |
2024-03-01 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 22,249,100 |
2024-02-29 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 21,020,000 |
2024-02-28 | $0.69 | $0.71 | $0.68 | $0.68 | $0.68 | 22,589,700 |
2024-02-27 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 23,476,300 |
2024-02-26 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 21,193,900 |
2024-02-23 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 22,647,500 |
2024-02-22 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 20,798,200 |
2024-02-21 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 18,599,700 |
2024-02-20 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 20,988,200 |
2024-02-19 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 16,776,100 |
2024-02-08 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 20,784,100 |
2024-02-07 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 19,426,500 |
2024-02-06 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 30,414,800 |
2024-02-05 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 28,318,200 |
2024-02-02 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 24,970,600 |
2024-02-01 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 20,849,600 |
2024-01-31 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
2024-01-30 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 21,701,500 |
2024-01-29 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 18,773,500 |
2024-01-26 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 21,843,000 |
2024-01-25 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 21,059,400 |
2024-01-24 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 23,506,600 |
2024-01-23 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 18,348,700 |
2024-01-22 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 21,935,300 |
2024-01-19 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 16,727,200 |
2024-01-18 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 22,355,900 |
2024-01-17 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 18,192,300 |
2024-01-16 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 20,541,700 |
2024-01-15 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 19,313,600 |
2024-01-12 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 18,119,400 |
2024-01-11 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 19,504,100 |
2024-01-10 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 21,377,000 |
2024-01-09 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 21,050,400 |
2024-01-08 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 19,880,600 |
2024-01-05 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 23,131,400 |
2024-01-04 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 25,082,000 |
2024-01-03 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 29,774,100 |
2024-01-02 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 22,882,300 |
2024-01-01 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2023-12-29 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 23,500,500 |
2023-12-28 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 29,169,500 |
2023-12-27 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 27,047,800 |
2023-12-26 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 20,941,400 |
2023-12-25 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 22,235,000 |
2023-12-22 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 26,888,700 |
2023-12-21 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 20,790,900 |
2023-12-20 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 18,479,200 |
2023-12-19 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 17,958,100 |
2023-12-18 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 24,402,600 |
2023-12-15 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 19,078,400 |
2023-12-14 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 20,038,700 |
2023-12-13 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 16,784,100 |
2023-12-12 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 13,035,000 |
2023-12-11 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 22,165,600 |
2023-12-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 19,556,700 |
2023-12-07 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 21,915,200 |
2023-12-06 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 17,808,200 |
2023-12-05 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 18,038,300 |
2023-12-04 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 19,598,400 |
2023-12-01 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 20,267,600 |
2023-11-30 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 18,563,200 |
2023-11-29 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 20,218,600 |
2023-11-28 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 19,387,300 |
2023-11-27 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 21,409,600 |
2023-11-24 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 23,574,300 |
2023-11-23 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 19,523,100 |
2023-11-22 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 21,687,900 |
2023-11-21 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 21,224,000 |
2023-11-20 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 19,288,000 |
2023-11-17 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 17,997,900 |
2023-11-16 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 16,835,700 |
2023-11-15 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 12,827,700 |
2023-11-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 14,194,200 |
2023-11-13 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 20,830,700 |
2023-11-10 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 17,165,100 |
2023-11-09 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 18,450,500 |
2023-11-08 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 22,050,700 |
2023-11-07 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 20,461,100 |
2023-11-06 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 20,379,600 |
2023-11-03 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 14,552,200 |
2023-11-02 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 18,769,500 |
2023-11-01 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 13,791,100 |
2023-10-31 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 18,498,800 |
2023-10-30 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 15,479,700 |
2023-10-27 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 20,287,900 |
2023-10-26 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 22,859,700 |
2023-10-25 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 18,671,900 |
2023-10-24 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 22,009,000 |
2023-10-23 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 22,082,900 |
2023-10-20 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 20,577,700 |
2023-10-19 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 22,239,700 |
2023-10-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 20,315,600 |
2023-10-17 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 16,719,600 |
2023-10-16 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 20,742,600 |
2023-10-13 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 17,050,600 |
2023-10-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 16,623,000 |
2023-10-11 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 17,692,700 |
2023-10-10 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 12,314,700 |
2023-10-09 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 22,414,400 |
2023-09-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,702,900 |
2023-09-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,034,500 |
2023-09-26 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 17,126,400 |
2023-09-25 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 19,416,100 |
2023-09-22 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 20,006,700 |
2023-09-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 18,299,300 |
2023-09-20 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 12,615,800 |
2023-09-19 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 19,129,600 |
2023-09-18 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 15,883,700 |
2023-09-15 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 22,239,300 |
2023-09-14 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 26,663,000 |
2023-09-13 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 21,949,800 |
2023-09-12 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 8,637,000 |
2023-09-11 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 17,307,800 |
2023-09-08 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 12,817,300 |
2023-09-07 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 18,344,100 |
2023-09-06 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 16,915,800 |
2023-09-05 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 12,436,800 |
2023-09-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 18,663,100 |
2023-09-01 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 10,028,400 |
2023-08-31 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 23,198,300 |
2023-08-30 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 19,523,000 |
2023-08-29 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 19,784,400 |
2023-08-28 | $0.75 | $0.81 | $0.75 | $0.75 | $0.75 | 15,668,700 |
2023-08-25 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 20,256,900 |
2023-08-24 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 21,030,600 |
2023-08-23 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 21,832,400 |
2023-08-22 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 24,509,400 |
2023-08-21 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 20,033,500 |
2023-08-18 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 22,139,200 |
2023-08-17 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 22,014,800 |
2023-08-16 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 15,624,300 |
2023-08-15 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 19,111,000 |
2023-08-14 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 27,896,200 |
2023-08-11 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 23,501,100 |
2023-08-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 9,825,900 |
2023-08-09 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 12,304,200 |
2023-08-08 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,665,900 |
2023-08-07 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 23,531,900 |
2023-08-04 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 20,429,100 |
2023-08-03 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 16,784,000 |
2023-08-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 19,310,800 |
2023-08-01 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 16,674,800 |
2023-07-31 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 19,833,600 |
2023-07-28 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 18,465,400 |
2023-07-27 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 22,595,700 |
2023-07-26 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 16,863,700 |
2023-07-25 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 22,594,900 |
2023-07-24 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 23,519,500 |
2023-07-21 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 20,975,900 |
2023-07-20 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 19,115,700 |
2023-07-19 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 13,741,100 |
2023-07-18 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 18,786,010 |
2023-07-17 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 8,094,000 |
2023-07-14 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 21,241,800 |
2023-07-13 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 19,258,200 |
2023-07-12 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 24,264,500 |
2023-07-11 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 14,704,200 |
2023-07-10 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 19,618,900 |
2023-07-07 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 28,491,600 |
2023-07-06 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 16,396,300 |
2023-07-05 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 17,220,500 |
2023-07-04 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 15,336,500 |
2023-07-03 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 21,534,600 |
2023-06-30 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 16,839,100 |
2023-06-29 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 20,623,900 |
2023-06-28 | $0.83 | $0.83 | $0.81 | $0.83 | $0.83 | 22,880,000 |
2023-06-27 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 22,147,800 |
2023-06-26 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 27,043,100 |
2023-06-21 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 46,122,700 |
2023-06-20 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 18,866,300 |
2023-06-19 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 15,044,600 |
2023-06-16 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 43,225,500 |
2023-06-15 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 33,112,800 |
2023-06-14 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 23,265,300 |
2023-06-13 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 21,492,900 |
2023-06-12 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 25,946,000 |
2023-06-09 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 9,473,600 |
2023-06-08 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 20,135,600 |
2023-06-07 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 8,213,500 |
2023-06-06 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 20,439,100 |
2023-06-05 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 18,878,600 |
2023-06-02 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 19,108,700 |
2023-06-01 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 11,436,300 |
2023-05-31 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 20,832,000 |
2023-05-30 | $0.81 | $0.81 | $0.79 | $0.81 | $0.81 | 9,241,000 |
2023-05-29 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 14,211,500 |
2023-05-26 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 24,567,000 |
2023-05-25 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 23,996,900 |
2023-05-24 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 23,788,300 |
2023-05-23 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 19,224,000 |
2023-05-22 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 8,351,700 |
2023-05-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 15,463,700 |
2023-05-18 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 18,036,400 |
2023-05-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 13,169,800 |
2023-05-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 13,292,300 |
2023-05-15 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 19,882,600 |
2023-05-12 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 18,332,200 |
2023-05-11 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 19,553,900 |
2023-05-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 17,256,700 |
2023-05-09 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 14,177,900 |
2023-05-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 14,318,700 |
2023-05-05 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 11,954,500 |
2023-05-04 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 13,408,500 |
2023-05-03 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2023-05-02 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2023-04-28 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 18,984,300 |
2023-04-27 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 11,492,400 |
2023-04-26 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 12,018,800 |
2023-04-25 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 9,655,900 |
2023-04-24 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 11,008,700 |
2023-04-21 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 12,553,700 |
2023-04-20 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 18,518,800 |
2023-04-19 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 23,330,100 |
2023-04-18 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 22,498,100 |
2023-04-17 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 19,584,000 |
2023-04-14 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 24,124,300 |
2023-04-13 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 26,161,600 |
2023-04-12 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 19,781,000 |
2023-04-11 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 20,660,600 |
2023-04-10 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 44,216,000 |
2023-04-07 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 51,597,600 |
2023-04-06 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 34,621,500 |
2023-04-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
2023-04-04 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 20,183,700 |
2023-04-03 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 23,534,200 |
2023-03-31 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 20,221,500 |
2023-03-30 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 20,965,800 |
2023-03-29 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 25,093,700 |
2023-03-28 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 19,598,000 |
2023-03-27 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 22,524,300 |
2023-03-24 | $0.84 | $0.84 | $0.81 | $0.84 | $0.84 | 12,146,600 |
2023-03-23 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 49,268,400 |
2023-03-22 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 23,458,600 |
2023-03-21 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 14,844,700 |
2023-03-20 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 22,379,900 |
2023-03-17 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 23,998,300 |
2023-03-16 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 21,019,000 |
2023-03-15 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 8,530,800 |
2023-03-14 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 22,809,800 |
2023-03-13 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 21,076,400 |
2023-03-10 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 13,921,800 |
2023-03-09 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 19,498,900 |
2023-03-08 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 24,846,800 |
2023-03-07 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 25,906,800 |
2023-03-06 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 21,426,600 |
2023-03-03 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 20,550,200 |
2023-03-02 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 8,784,200 |
2023-03-01 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 21,916,600 |
2023-02-28 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 19,184,700 |
2023-02-27 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 14,568,100 |
2023-02-24 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 22,142,300 |
2023-02-23 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 14,702,900 |
2023-02-22 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 18,617,000 |
2023-02-21 | $0.80 | $0.81 | $0.76 | $0.81 | $0.81 | 21,609,000 |
2023-02-20 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 20,749,400 |
2023-02-17 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 19,543,900 |
2023-02-16 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 22,977,400 |
2023-02-15 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 21,838,700 |
2023-02-14 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 19,041,500 |
2023-02-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 16,838,900 |
2023-02-10 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 16,882,200 |
2023-02-09 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 13,598,500 |
2023-02-08 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 17,180,900 |
2023-02-07 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 15,365,700 |
2023-02-06 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 15,811,900 |
2023-02-03 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 18,948,500 |
2023-02-02 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 13,715,400 |
2023-02-01 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 18,212,200 |
2023-01-31 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 18,269,400 |
2023-01-30 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 8,658,200 |
2023-01-20 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 18,077,700 |
2023-01-19 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 8,174,500 |
2023-01-18 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 4,731,600 |
2023-01-17 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 10,497,500 |
2023-01-16 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 16,725,450 |
2023-01-13 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 10,500,700 |
2023-01-12 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 8,267,000 |
2023-01-11 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 15,830,900 |
2023-01-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 18,495,500 |
2023-01-09 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,290,400 |
2023-01-06 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 12,827,640 |
2023-01-05 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 15,292,400 |
2023-01-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 19,707,300 |
2023-01-03 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 15,748,000 |
2023-01-02 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2022-12-30 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 18,592,500 |
2022-12-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 14,048,300 |
2022-12-28 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 11,484,700 |
2022-12-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 14,915,400 |
2022-12-26 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 13,248,600 |
2022-12-23 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 9,198,800 |
2022-12-22 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 13,256,900 |
2022-12-21 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 14,273,300 |
2022-12-20 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 13,721,000 |
2022-12-19 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 19,863,100 |
2022-12-16 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 17,479,000 |
2022-12-15 | $0.73 | $0.77 | $0.73 | $0.74 | $0.74 | 19,636,500 |
2022-12-14 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 18,739,600 |
2022-12-13 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 18,713,800 |
2022-12-12 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 18,846,500 |
2022-12-09 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 14,713,200 |
2022-12-08 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 18,214,800 |
2022-12-07 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 22,410,660 |
2022-12-06 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 19,997,300 |
2022-12-05 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 21,922,600 |
2022-12-01 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 12,346,400 |
2022-11-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 21,444,300 |
2022-11-29 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 11,277,600 |
2022-11-28 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 18,185,200 |
2022-11-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 18,811,200 |
2022-11-24 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 16,008,500 |
2022-11-23 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 18,630,800 |
2022-11-22 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 21,590,700 |
2022-11-21 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 23,101,500 |
2022-11-18 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 20,518,000 |
2022-11-17 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 23,241,400 |
2022-11-16 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 20,613,800 |
2022-11-15 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 19,770,100 |
2022-11-14 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 24,619,400 |
2022-11-11 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 24,357,600 |
2022-11-10 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 20,957,600 |
2022-11-09 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 18,033,800 |
2022-11-08 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 22,404,900 |
2022-11-07 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 18,542,200 |
2022-11-04 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 19,410,500 |
2022-11-03 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 19,426,400 |
2022-11-02 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 21,491,900 |
2022-11-01 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 20,993,900 |
2022-10-31 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 23,138,900 |
2022-10-28 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 22,909,600 |
2022-10-27 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 19,604,300 |
2022-10-26 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 15,187,400 |
2022-10-25 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 15,148,200 |
2022-10-24 | $0.74 | $0.75 | $0.72 | $0.72 | $0.72 | 23,671,200 |
2022-10-21 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 21,065,800 |
2022-10-20 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 24,724,100 |
2022-10-19 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 18,349,200 |
2022-10-18 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 24,093,300 |
2022-10-17 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 24,500,550 |
2022-10-14 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 22,151,000 |
2022-10-13 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 24,145,500 |
2022-10-12 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 24,833,800 |
2022-10-11 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 20,550,200 |
2022-10-10 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 22,254,100 |
2022-09-30 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 19,632,700 |
2022-09-29 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 13,497,900 |
2022-09-28 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 12,431,200 |
2022-09-27 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 24,384,300 |
2022-09-26 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 23,986,800 |
2022-09-23 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 25,255,300 |
2022-09-22 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 26,104,000 |
2022-09-21 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 26,922,700 |
2022-09-20 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 22,924,300 |
2022-09-19 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 23,437,200 |
2022-09-16 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 23,193,100 |
2022-09-15 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 26,852,200 |
2022-09-14 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 26,384,100 |
2022-09-13 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 24,902,800 |
2022-09-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
2022-09-09 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 23,630,200 |
2022-09-08 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 22,034,600 |
2022-09-07 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 28,687,700 |
2022-09-06 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 25,378,800 |
2022-09-05 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 23,112,600 |
2022-09-02 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 21,701,800 |
2022-09-01 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 26,294,500 |
2022-08-31 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 23,308,200 |
2022-08-30 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 25,136,100 |
2022-08-29 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 22,871,600 |
2022-08-26 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 16,740,900 |
2022-08-25 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 25,730,400 |
2022-08-24 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 22,987,700 |
2022-08-23 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 23,702,400 |
2022-08-22 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 18,616,800 |
2022-08-19 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 19,553,000 |
2022-08-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 22,506,900 |
2022-08-17 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 24,859,800 |
2022-08-16 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 23,766,900 |
2022-08-15 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 23,240,600 |
2022-08-12 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 23,212,700 |
2022-08-11 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 24,750,600 |
2022-08-10 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 22,993,100 |
2022-08-09 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 29,772,300 |
2022-08-08 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 25,366,100 |
2022-08-05 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 23,024,300 |
2022-08-04 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 26,614,500 |
2022-08-03 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 26,847,000 |
2022-08-02 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 27,208,700 |
2022-08-01 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 27,439,000 |
2022-07-29 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 24,993,500 |
2022-07-28 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 23,037,900 |
2022-07-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 25,007,000 |
2022-07-26 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 25,697,000 |
2022-07-25 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 24,289,500 |
2022-07-22 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 23,718,200 |
2022-07-21 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 22,926,500 |
2022-07-20 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 23,854,500 |
2022-07-19 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 21,348,100 |
2022-07-18 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 16,571,700 |
2022-07-15 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 25,287,100 |
2022-07-14 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 23,627,600 |
2022-07-13 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 22,950,200 |
2022-07-12 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 23,635,100 |
2022-07-11 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 25,315,700 |
2022-07-08 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 21,353,100 |
2022-07-07 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 24,509,700 |
2022-07-06 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 28,934,200 |
2022-07-05 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 25,879,300 |
2022-07-04 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 21,208,100 |
2022-07-01 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 23,085,900 |
2022-06-30 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 22,525,300 |
2022-06-29 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 26,382,600 |
2022-06-28 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 23,802,200 |
2022-06-27 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 22,250,400 |
2022-06-24 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 22,610,300 |
2022-06-23 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 23,656,100 |
2022-06-22 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 24,215,700 |
2022-06-21 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 23,781,200 |
2022-06-20 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 22,555,500 |
2022-06-17 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 22,343,100 |
2022-06-16 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 26,011,400 |
2022-06-15 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 26,872,100 |
2022-06-14 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 25,021,900 |
2022-06-13 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 23,440,700 |
2022-06-10 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 20,656,000 |
2022-06-09 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 23,589,200 |
2022-06-08 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 20,899,200 |
2022-06-07 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 22,902,300 |
2022-06-06 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 25,832,400 |
2022-06-02 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 26,776,500 |
2022-06-01 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 23,349,100 |
2022-05-31 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 24,947,300 |
2022-05-30 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 30,177,000 |
2022-05-27 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 21,491,400 |
2022-05-26 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 23,802,300 |
2022-05-25 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 22,825,700 |
2022-05-24 | $0.74 | $0.75 | $0.72 | $0.72 | $0.72 | 18,729,200 |
2022-05-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 22,661,800 |
2022-05-20 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 30,387,500 |
2022-05-19 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 27,515,400 |
2022-05-18 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 31,127,500 |
2022-05-17 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 26,382,300 |
2022-05-16 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 23,593,700 |
2022-05-13 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 25,326,500 |
2022-05-12 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 26,236,500 |
2022-05-11 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 25,971,200 |
2022-05-10 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 23,181,500 |
2022-05-09 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 18,036,700 |
2022-05-06 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 21,039,500 |
2022-05-05 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 19,593,400 |
2022-05-04 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2022-05-03 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
2022-04-29 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 21,611,900 |
2022-04-28 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 23,672,900 |
2022-04-27 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 19,499,900 |
2022-04-26 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 24,868,900 |
2022-04-25 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 26,407,700 |
2022-04-22 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 23,668,390 |
2022-04-21 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 21,606,800 |
2022-04-20 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 20,628,600 |
2022-04-19 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 20,941,600 |
2022-04-18 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 21,274,100 |
2022-04-15 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 21,113,700 |
2022-04-14 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 21,155,900 |
2022-04-13 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 20,624,700 |
2022-04-12 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 16,271,200 |
2022-04-11 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 19,219,800 |
2022-04-08 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 15,102,500 |
2022-04-07 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 10,984,600 |
2022-04-06 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 12,852,800 |
2022-04-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-04-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2022-04-01 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 15,806,600 |
2022-03-31 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 16,395,400 |
2022-03-30 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 17,633,800 |
2022-03-29 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 20,122,900 |
2022-03-28 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 20,793,800 |
2022-03-25 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 24,175,200 |
2022-03-24 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 22,776,500 |
2022-03-23 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 18,566,400 |
2022-03-22 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 19,082,500 |
2022-03-21 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 19,300,300 |
2022-03-18 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 20,332,900 |
2022-03-17 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 24,537,400 |
2022-03-16 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 23,386,600 |
2022-03-15 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 21,254,000 |
2022-03-14 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 20,846,900 |
2022-03-11 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 24,013,600 |
2022-03-10 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 18,968,200 |
2022-03-09 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 20,887,300 |
2022-03-08 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 14,474,200 |
2022-03-07 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 21,452,700 |
2022-03-04 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 22,145,500 |
2022-03-03 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 19,400,400 |
2022-03-02 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 16,561,000 |
2022-03-01 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 22,029,000 |
2022-02-28 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 20,183,600 |
2022-02-25 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 11,229,800 |
2022-02-24 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 18,055,000 |
2022-02-23 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 18,774,300 |
2022-02-22 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 17,109,700 |
2022-02-21 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 21,050,900 |
2022-02-18 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 11,246,100 |
2022-02-17 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 25,213,300 |
2022-02-16 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 13,061,900 |
2022-02-15 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 21,915,600 |
2022-02-14 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 13,572,000 |
2022-02-11 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 22,703,000 |
2022-02-10 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 14,758,500 |
2022-02-09 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 12,745,900 |
2022-02-08 | $0.87 | $0.87 | $0.85 | $0.87 | $0.87 | 18,060,500 |
2022-02-07 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 8,813,000 |
2022-02-04 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2022-02-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2022-02-02 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2022-02-01 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
2022-01-28 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 18,020,800 |
2022-01-27 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 20,033,100 |
2022-01-26 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 18,950,300 |
2022-01-25 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 23,060,300 |
2022-01-24 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 19,834,500 |
2022-01-21 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 12,592,600 |
2022-01-20 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 18,475,700 |
2022-01-19 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 16,892,400 |
2022-01-18 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 10,596,800 |
2022-01-17 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 15,513,500 |
2022-01-14 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 10,194,600 |
2022-01-13 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 15,362,400 |
2022-01-12 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 15,622,600 |
2022-01-11 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 14,731,000 |
2022-01-10 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 15,128,200 |
2022-01-07 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 14,797,100 |
2022-01-06 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 14,944,600 |
2022-01-05 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 12,740,900 |
2022-01-04 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 12,778,900 |
2022-01-03 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
2021-12-31 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 14,577,500 |
2021-12-30 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 9,733,800 |
2021-12-29 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 16,265,800 |
2021-12-28 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 12,746,000 |
2021-12-27 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 13,804,300 |
2021-12-24 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 7,124,000 |
2021-12-23 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 6,313,940 |
2021-12-22 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 4,528,000 |
2021-12-21 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 8,403,800 |
2021-12-20 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 5,706,400 |
2021-12-17 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 7,300,440 |
2021-12-16 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 5,340,100 |
2021-12-15 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 16,476,900 |
2021-12-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 16,650,400 |
2021-12-13 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 15,952,600 |
2021-12-10 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 18,318,400 |
2021-12-09 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 15,679,300 |
2021-12-08 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 15,316,900 |
2021-12-07 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 12,655,800 |
2021-12-06 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 7,917,500 |
2021-12-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 16,044,200 |
2021-12-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 13,648,000 |
2021-12-01 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 11,773,000 |
2021-11-30 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 18,356,400 |
2021-11-29 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 16,953,200 |
2021-11-26 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 15,645,200 |
2021-11-25 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 14,450,200 |
2021-11-24 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 7,368,500 |
2021-11-23 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 12,702,100 |
2021-11-22 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 13,549,900 |
2021-11-19 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 13,110,320 |
2021-11-18 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 13,873,300 |
2021-11-17 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 15,568,900 |
2021-11-16 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 15,543,100 |
2021-11-15 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 17,517,900 |
2021-11-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 3,571,100 |
2021-11-11 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 9,369,500 |
2021-11-10 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 14,189,300 |
2021-11-09 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 15,621,400 |
2021-11-08 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 11,186,600 |
2021-11-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 10,575,300 |
2021-11-04 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 13,451,300 |
2021-11-03 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 8,073,400 |
2021-11-02 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 11,450,400 |
2021-11-01 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 14,276,800 |
2021-10-28 | $1.81 | $1.82 | $1.79 | $1.79 | $1.79 | 8,934,000 |
2021-10-27 | $1.81 | $1.81 | $1.80 | $1.81 | $1.81 | 9,729,900 |
2021-10-26 | $1.82 | $1.83 | $1.82 | $1.82 | $1.82 | 9,021,000 |
2021-10-25 | $1.81 | $1.81 | $1.79 | $1.81 | $1.81 | 9,593,600 |
2021-10-22 | $1.79 | $1.80 | $1.79 | $1.79 | $1.79 | 9,228,900 |
2021-10-21 | $1.81 | $1.81 | $1.79 | $1.79 | $1.79 | 7,263,900 |
2021-10-20 | $1.81 | $1.82 | $1.81 | $1.81 | $1.81 | 4,177,600 |
2021-10-19 | $1.78 | $1.81 | $1.78 | $1.81 | $1.81 | 8,135,300 |
2021-10-18 | $1.80 | $1.80 | $1.78 | $1.79 | $1.79 | 8,102,700 |
2021-10-15 | $1.78 | $1.80 | $1.78 | $1.79 | $1.79 | 6,665,000 |
2021-10-14 | $1.78 | $1.78 | $1.77 | $1.78 | $1.78 | 8,298,700 |
2021-10-13 | $1.76 | $1.78 | $1.75 | $1.78 | $1.78 | 10,010,100 |
2021-10-12 | $1.79 | $1.79 | $1.74 | $1.76 | $1.76 | 8,676,600 |
2021-10-11 | $1.79 | $1.80 | $1.78 | $1.79 | $1.79 | 7,189,900 |
2021-10-08 | $1.78 | $1.81 | $1.78 | $1.79 | $1.79 | 6,151,200 |
2021-10-07 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2021-10-06 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2021-09-30 | $1.76 | $1.79 | $1.76 | $1.78 | $1.78 | 9,075,900 |
2021-09-29 | $1.78 | $1.78 | $1.75 | $1.75 | $1.75 | 8,481,900 |
2021-09-28 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 5,457,700 |
2021-09-27 | $1.81 | $1.83 | $1.78 | $1.80 | $1.80 | 8,682,200 |
2021-09-24 | $1.82 | $1.83 | $1.81 | $1.81 | $1.81 | 8,805,700 |
2021-09-23 | $1.81 | $1.83 | $1.81 | $1.82 | $1.82 | 8,371,700 |
2021-09-22 | $1.79 | $1.81 | $1.79 | $1.81 | $1.81 | 9,673,500 |
2021-09-21 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2021-09-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2021-09-17 | $1.80 | $1.81 | $1.77 | $1.80 | $1.80 | 8,294,600 |
2021-09-16 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 10,618,800 |
2021-09-15 | $1.84 | $1.85 | $1.82 | $1.85 | $1.85 | 12,119,400 |
2021-09-14 | $1.85 | $1.87 | $1.84 | $1.84 | $1.84 | 8,239,600 |
2021-09-13 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 8,723,600 |
2021-09-10 | $1.86 | $1.88 | $1.85 | $1.87 | $1.87 | 11,297,100 |
2021-09-09 | $1.88 | $1.88 | $1.85 | $1.86 | $1.86 | 7,932,800 |
2021-09-08 | $1.89 | $1.89 | $1.87 | $1.89 | $1.89 | 12,818,400 |
2021-09-07 | $1.86 | $1.88 | $1.86 | $1.88 | $1.88 | 8,702,700 |
2021-09-06 | $1.83 | $1.87 | $1.83 | $1.86 | $1.86 | 9,011,700 |
2021-09-03 | $1.85 | $1.85 | $1.82 | $1.83 | $1.83 | 8,914,900 |
2021-09-02 | $1.82 | $1.84 | $1.81 | $1.84 | $1.84 | 7,488,100 |
2021-09-01 | $1.83 | $1.84 | $1.80 | $1.83 | $1.83 | 5,692,500 |
2021-08-31 | $1.84 | $1.84 | $1.81 | $1.83 | $1.83 | 4,479,000 |
2021-08-30 | $1.84 | $1.87 | $1.83 | $1.84 | $1.84 | 12,985,200 |
2021-08-27 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 9,849,100 |
2021-08-26 | $1.85 | $1.86 | $1.83 | $1.83 | $1.83 | 8,539,300 |
2021-08-25 | $1.84 | $1.86 | $1.83 | $1.86 | $1.86 | 9,405,700 |
2021-08-24 | $1.84 | $1.84 | $1.82 | $1.84 | $1.84 | 7,587,470 |
2021-08-23 | $1.78 | $1.84 | $1.78 | $1.84 | $1.84 | 9,770,100 |
2021-08-20 | $1.80 | $1.80 | $1.77 | $1.79 | $1.79 | 9,547,500 |
2021-08-19 | $1.78 | $1.81 | $1.78 | $1.80 | $1.80 | 8,518,000 |
2021-08-18 | $1.77 | $1.78 | $1.76 | $1.78 | $1.78 | 8,346,000 |
2021-08-17 | $1.80 | $1.82 | $1.76 | $1.78 | $1.78 | 7,490,400 |
2021-08-16 | $1.83 | $1.83 | $1.81 | $1.81 | $1.81 | 7,242,700 |
2021-08-13 | $1.85 | $1.86 | $1.82 | $1.83 | $1.83 | 7,420,900 |
2021-08-12 | $1.86 | $1.86 | $1.84 | $1.86 | $1.86 | 7,857,900 |
2021-08-11 | $1.86 | $1.87 | $1.77 | $1.86 | $1.86 | 7,966,200 |
2021-08-10 | $1.86 | $1.87 | $1.85 | $1.87 | $1.87 | 5,355,200 |
2021-08-09 | $1.86 | $1.86 | $1.84 | $1.85 | $1.85 | 9,910,700 |
2021-08-06 | $1.86 | $1.86 | $1.83 | $1.85 | $1.85 | 10,411,700 |
2021-08-05 | $1.88 | $1.88 | $1.86 | $1.87 | $1.87 | 11,103,200 |
2021-08-04 | $1.83 | $1.88 | $1.83 | $1.88 | $1.88 | 10,638,500 |
2021-08-03 | $1.85 | $1.85 | $1.83 | $1.83 | $1.83 | 8,854,500 |
2021-08-02 | $1.82 | $1.85 | $1.82 | $1.85 | $1.85 | 5,935,600 |
2021-07-30 | $1.81 | $1.82 | $1.78 | $1.82 | $1.82 | 8,074,600 |
2021-07-29 | $1.75 | $1.81 | $1.75 | $1.80 | $1.80 | 11,090,100 |
2021-07-28 | $1.75 | $1.76 | $1.70 | $1.75 | $1.75 | 7,494,400 |
2021-07-27 | $1.81 | $1.83 | $1.76 | $1.76 | $1.76 | 9,381,000 |
2021-07-26 | $1.84 | $1.85 | $1.78 | $1.81 | $1.81 | 11,092,300 |
2021-07-23 | $1.86 | $1.86 | $1.84 | $1.84 | $1.84 | 7,992,000 |
2021-07-22 | $1.86 | $1.87 | $1.85 | $1.86 | $1.86 | 9,635,100 |
2021-07-21 | $1.85 | $1.88 | $1.85 | $1.86 | $1.86 | 11,804,200 |
2021-07-20 | $1.85 | $1.85 | $1.83 | $1.84 | $1.84 | 9,291,500 |
2021-07-19 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 10,303,800 |
2021-07-16 | $1.84 | $1.86 | $1.83 | $1.84 | $1.84 | 14,026,000 |
2021-07-15 | $1.82 | $1.84 | $1.80 | $1.83 | $1.83 | 10,125,500 |
2021-07-14 | $1.83 | $1.84 | $1.81 | $1.82 | $1.82 | 14,181,800 |
2021-07-13 | $1.83 | $1.84 | $1.82 | $1.83 | $1.83 | 7,243,100 |
2021-07-12 | $1.79 | $1.83 | $1.78 | $1.82 | $1.82 | 9,609,700 |
2021-07-09 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 6,868,100 |
2021-07-08 | $1.79 | $1.81 | $1.79 | $1.80 | $1.80 | 7,770,600 |
2021-07-07 | $1.75 | $1.79 | $1.74 | $1.79 | $1.79 | 9,034,700 |
2021-07-06 | $1.76 | $1.81 | $1.74 | $1.76 | $1.76 | 5,502,500 |
2021-07-05 | $1.77 | $1.80 | $1.76 | $1.77 | $1.77 | 4,769,100 |
2021-07-02 | $1.80 | $1.80 | $1.76 | $1.77 | $1.77 | 8,512,500 |
2021-07-01 | $1.82 | $1.82 | $1.79 | $1.80 | $1.80 | 5,351,300 |
2021-06-30 | $1.80 | $1.83 | $1.79 | $1.82 | $1.82 | 6,387,000 |
2021-06-29 | $1.81 | $1.81 | $1.79 | $1.80 | $1.80 | 7,645,200 |
2021-06-28 | $1.78 | $1.81 | $1.78 | $1.81 | $1.81 | 7,633,080 |
2021-06-25 | $1.79 | $1.79 | $1.76 | $1.78 | $1.78 | 5,405,900 |
2021-06-24 | $1.78 | $1.78 | $1.77 | $1.78 | $1.78 | 6,191,600 |
2021-06-23 | $1.76 | $1.79 | $1.75 | $1.78 | $1.78 | 4,248,800 |
2021-06-22 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 7,450,500 |
2021-06-21 | $1.73 | $1.76 | $1.72 | $1.75 | $1.75 | 4,573,000 |
2021-06-18 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 3,314,200 |
2021-06-17 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 4,135,100 |
2021-06-16 | $1.70 | $1.71 | $1.67 | $1.67 | $1.67 | 6,811,900 |
2021-06-15 | $1.72 | $1.72 | $1.70 | $1.71 | $1.71 | 8,731,300 |
2021-06-14 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
2021-06-11 | $1.73 | $1.73 | $1.72 | $1.72 | $1.72 | 7,848,700 |
2021-06-10 | $1.68 | $1.73 | $1.68 | $1.73 | $1.73 | 2,460,900 |
2021-06-09 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 2,870,900 |
2021-06-08 | $1.69 | $1.71 | $1.68 | $1.69 | $1.69 | 4,972,900 |
2021-06-07 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 3,177,300 |
2021-06-04 | $1.69 | $1.70 | $1.67 | $1.69 | $1.69 | 5,330,300 |
2021-06-03 | $1.70 | $1.71 | $1.68 | $1.68 | $1.68 | 5,789,100 |
2021-06-02 | $1.74 | $1.74 | $1.69 | $1.70 | $1.70 | 6,310,700 |
2021-06-01 | $1.74 | $1.74 | $1.72 | $1.74 | $1.74 | 2,848,900 |
2021-05-31 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 5,610,300 |
2021-05-28 | $1.72 | $1.73 | $1.71 | $1.71 | $1.71 | 2,169,800 |
2021-05-27 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 4,050,600 |
2021-05-26 | $1.72 | $1.72 | $1.71 | $1.71 | $1.71 | 5,755,100 |
2021-05-25 | $1.68 | $1.72 | $1.68 | $1.72 | $1.72 | 6,278,600 |
2021-05-24 | $1.67 | $1.68 | $1.65 | $1.68 | $1.68 | 3,280,400 |
2021-05-21 | $1.68 | $1.70 | $1.67 | $1.67 | $1.67 | 7,092,700 |
2021-05-20 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 3,598,300 |
2021-05-19 | $1.67 | $1.68 | $1.66 | $1.67 | $1.67 | 6,486,900 |
2021-05-18 | $1.67 | $1.67 | $1.65 | $1.67 | $1.67 | 8,130,000 |
2021-05-17 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 5,860,200 |
2021-05-14 | $1.62 | $1.65 | $1.61 | $1.65 | $1.65 | 4,538,600 |
2021-05-13 | $1.63 | $1.63 | $1.61 | $1.62 | $1.62 | 3,356,400 |
2021-05-12 | $1.62 | $1.64 | $1.61 | $1.63 | $1.63 | 3,007,700 |
2021-05-11 | $1.61 | $1.62 | $1.58 | $1.62 | $1.62 | 2,315,600 |
2021-05-10 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 6,411,700 |
2021-05-07 | $1.65 | $1.65 | $1.60 | $1.60 | $1.60 | 3,798,600 |
2021-05-06 | $1.69 | $1.69 | $1.64 | $1.65 | $1.65 | 1,923,000 |
2021-05-05 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2021-05-04 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 0 |
2021-04-30 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 4,872,800 |
2021-04-29 | $1.68 | $1.69 | $1.66 | $1.67 | $1.67 | 1,833,200 |
2021-04-28 | $1.64 | $1.68 | $1.64 | $1.67 | $1.67 | 2,518,800 |
2021-04-27 | $1.66 | $1.67 | $1.64 | $1.67 | $1.67 | 8,123,900 |
2021-04-26 | $1.66 | $1.69 | $1.65 | $1.66 | $1.66 | 7,689,800 |
2021-04-23 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 7,554,900 |
2021-04-22 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 6,865,200 |
2021-04-21 | $1.62 | $1.64 | $1.61 | $1.63 | $1.63 | 5,047,500 |
2021-04-20 | $1.62 | $1.64 | $1.62 | $1.62 | $1.62 | 7,101,500 |
2021-04-19 | $1.58 | $1.63 | $1.57 | $1.63 | $1.63 | 5,812,000 |
2021-04-16 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 7,133,300 |
2021-04-15 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 2,208,500 |
2021-04-14 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 1,501,100 |
2021-04-13 | $1.53 | $1.56 | $1.51 | $1.55 | $1.55 | 4,110,500 |
2021-04-12 | $1.57 | $1.59 | $1.54 | $1.54 | $1.54 | 6,531,200 |
2021-04-09 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 3,299,500 |
2021-04-08 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 2,615,700 |
2021-04-07 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 4,152,300 |
2021-04-06 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 5,526,900 |
2021-04-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
2021-04-02 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 5,998,000 |
2021-04-01 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 5,442,700 |
2021-03-31 | $1.59 | $1.59 | $1.57 | $1.58 | $1.58 | 3,603,200 |
2021-03-30 | $1.56 | $1.59 | $1.56 | $1.59 | $1.59 | 2,674,600 |
2021-03-29 | $1.57 | $1.58 | $1.56 | $1.56 | $1.56 | 6,450,500 |
2021-03-26 | $1.52 | $1.57 | $1.52 | $1.56 | $1.56 | 6,343,100 |
2021-03-25 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 2,292,100 |
2021-03-24 | $1.54 | $1.55 | $1.52 | $1.52 | $1.52 | 8,210,000 |
2021-03-23 | $1.55 | $1.56 | $1.53 | $1.54 | $1.54 | 4,259,600 |
2021-03-22 | $1.53 | $1.56 | $1.53 | $1.55 | $1.55 | 3,167,400 |
2021-03-19 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 5,533,800 |
2021-03-18 | $1.57 | $1.57 | $1.54 | $1.56 | $1.56 | 7,090,400 |
2021-03-17 | $1.52 | $1.54 | $1.50 | $1.54 | $1.54 | 4,173,800 |
2021-03-16 | $1.52 | $1.53 | $1.50 | $1.52 | $1.52 | 10,397,300 |
2021-03-15 | $1.58 | $1.58 | $1.51 | $1.52 | $1.52 | 11,120,300 |
2021-03-12 | $1.58 | $1.58 | $1.54 | $1.57 | $1.57 | 7,348,000 |
2021-03-11 | $1.53 | $1.57 | $1.53 | $1.56 | $1.56 | 5,239,500 |
2021-03-10 | $1.56 | $1.57 | $1.53 | $1.54 | $1.54 | 16,625,800 |
2021-03-09 | $1.58 | $1.58 | $1.51 | $1.53 | $1.53 | 10,641,500 |
2021-03-08 | $1.65 | $1.66 | $1.58 | $1.58 | $1.58 | 8,970,300 |
2021-03-05 | $1.61 | $1.66 | $1.61 | $1.65 | $1.65 | 7,858,800 |
2021-03-04 | $1.71 | $1.71 | $1.63 | $1.64 | $1.64 | 9,969,600 |
2021-03-03 | $1.69 | $1.71 | $1.67 | $1.71 | $1.71 | 22,579,900 |
2021-03-02 | $1.71 | $1.72 | $1.68 | $1.69 | $1.69 | 17,843,800 |
2021-03-01 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 6,421,400 |
2021-02-26 | $1.66 | $1.68 | $1.64 | $1.66 | $1.66 | 7,620,700 |
2021-02-25 | $1.69 | $1.70 | $1.68 | $1.68 | $1.68 | 2,599,900 |
2021-02-24 | $1.73 | $1.74 | $1.67 | $1.69 | $1.69 | 11,421,600 |
2021-02-23 | $1.71 | $1.75 | $1.71 | $1.73 | $1.73 | 6,734,300 |
2021-02-22 | $1.77 | $1.78 | $1.73 | $1.73 | $1.73 | 4,306,300 |
2021-02-19 | $1.80 | $1.80 | $1.74 | $1.77 | $1.77 | 5,511,300 |
2021-02-18 | $1.83 | $1.84 | $1.77 | $1.78 | $1.78 | 14,167,300 |
2021-02-17 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
2021-02-16 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
2021-02-15 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
2021-02-12 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
2021-02-11 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 0 |
2021-02-10 | $1.77 | $1.81 | $1.76 | $1.81 | $1.81 | 11,756,800 |
2021-02-09 | $1.72 | $1.77 | $1.72 | $1.77 | $1.77 | 12,903,800 |
2021-02-08 | $1.69 | $1.72 | $1.68 | $1.71 | $1.71 | 5,129,400 |
2021-02-05 | $1.72 | $1.73 | $1.70 | $1.70 | $1.70 | 2,868,900 |
2021-02-04 | $1.71 | $1.73 | $1.68 | $1.71 | $1.71 | 6,619,600 |
2021-02-03 | $1.74 | $1.76 | $1.71 | $1.71 | $1.71 | 8,218,200 |
2021-02-02 | $1.71 | $1.75 | $1.71 | $1.74 | $1.74 | 13,943,000 |
2021-02-01 | $1.71 | $1.73 | $1.69 | $1.72 | $1.72 | 7,851,900 |
2021-01-29 | $1.74 | $1.75 | $1.68 | $1.71 | $1.71 | 10,783,700 |
2021-01-28 | $1.80 | $1.80 | $1.73 | $1.74 | $1.74 | 6,396,260 |
2021-01-27 | $1.79 | $1.82 | $1.77 | $1.82 | $1.82 | 10,075,300 |
2021-01-26 | $1.85 | $1.85 | $1.79 | $1.79 | $1.79 | 14,150,900 |
2021-01-25 | $1.86 | $1.89 | $1.84 | $1.85 | $1.85 | 14,892,170 |
2021-01-22 | $1.83 | $1.86 | $1.82 | $1.86 | $1.86 | 17,962,500 |
2021-01-21 | $1.79 | $1.83 | $1.77 | $1.82 | $1.82 | 30,557,100 |
2021-01-20 | $1.73 | $1.78 | $1.73 | $1.78 | $1.78 | 7,687,000 |
2021-01-19 | $1.79 | $1.79 | $1.73 | $1.74 | $1.74 | 9,589,900 |
2021-01-18 | $1.73 | $1.77 | $1.71 | $1.77 | $1.77 | 7,771,700 |
2021-01-15 | $1.74 | $1.76 | $1.70 | $1.73 | $1.73 | 9,657,700 |
2021-01-14 | $1.78 | $1.79 | $1.73 | $1.74 | $1.74 | 7,833,500 |
2021-01-13 | $1.79 | $1.79 | $1.76 | $1.77 | $1.77 | 16,310,900 |
2021-01-12 | $1.71 | $1.77 | $1.71 | $1.77 | $1.77 | 15,396,900 |
2021-01-11 | $1.76 | $1.76 | $1.72 | $1.73 | $1.73 | 15,356,500 |
2021-01-08 | $1.74 | $1.75 | $1.72 | $1.74 | $1.74 | 15,115,700 |
2021-01-07 | $1.73 | $1.74 | $1.70 | $1.74 | $1.74 | 19,108,400 |
2021-01-06 | $1.72 | $1.74 | $1.70 | $1.73 | $1.73 | 17,742,200 |
2021-01-05 | $1.69 | $1.72 | $1.67 | $1.72 | $1.72 | 21,228,500 |
2021-01-04 | $1.66 | $1.69 | $1.58 | $1.69 | $1.69 | 21,073,900 |
2021-01-01 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
2020-12-31 | $1.62 | $1.65 | $1.61 | $1.65 | $1.65 | 16,205,500 |
2020-12-30 | $1.58 | $1.63 | $1.58 | $1.62 | $1.62 | 12,531,000 |
2020-12-29 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 8,056,700 |
2020-12-28 | $1.63 | $1.63 | $1.59 | $1.59 | $1.59 | 14,457,000 |
2020-12-25 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 10,564,300 |
2020-12-24 | $1.61 | $1.61 | $1.59 | $1.60 | $1.60 | 17,511,500 |
2020-12-23 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 15,524,900 |
2020-12-22 | $1.59 | $1.61 | $1.57 | $1.58 | $1.58 | 25,463,100 |
2020-12-21 | $1.56 | $1.60 | $1.56 | $1.60 | $1.60 | 16,066,300 |
2020-12-18 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 30,168,800 |
2020-12-17 | $1.55 | $1.56 | $1.53 | $1.56 | $1.56 | 14,244,900 |
2020-12-16 | $1.56 | $1.56 | $1.54 | $1.55 | $1.55 | 15,358,700 |
2020-12-15 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 14,910,700 |
2020-12-14 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 8,460,800 |
2020-12-11 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 10,115,000 |
2020-12-10 | $1.53 | $1.55 | $1.51 | $1.54 | $1.54 | 12,212,560 |
2020-12-09 | $1.55 | $1.56 | $1.53 | $1.53 | $1.53 | 6,045,400 |
2020-12-08 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 8,096,200 |
2020-12-07 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 7,910,800 |
2020-12-04 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 11,968,740 |
2020-12-03 | $1.54 | $1.55 | $1.54 | $1.54 | $1.54 | 13,748,700 |
2020-12-02 | $1.56 | $1.56 | $1.53 | $1.54 | $1.54 | 7,504,100 |
2020-12-01 | $1.52 | $1.54 | $1.52 | $1.54 | $1.54 | 10,061,900 |
2020-11-30 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 5,270,500 |
2020-11-27 | $1.51 | $1.51 | $1.49 | $1.51 | $1.51 | 2,761,400 |
2020-11-26 | $1.51 | $1.51 | $1.49 | $1.50 | $1.50 | 4,712,400 |
2020-11-25 | $1.54 | $1.54 | $1.51 | $1.51 | $1.51 | 9,448,800 |
2020-11-24 | $1.54 | $1.54 | $1.53 | $1.53 | $1.53 | 9,922,700 |
2020-11-23 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 9,398,100 |
2020-11-20 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 8,582,700 |
2020-11-19 | $1.53 | $1.53 | $1.50 | $1.53 | $1.53 | 2,983,100 |
2020-11-18 | $1.53 | $1.53 | $1.50 | $1.52 | $1.52 | 4,334,300 |
2020-11-17 | $1.54 | $1.54 | $1.51 | $1.53 | $1.53 | 6,161,100 |
2020-11-16 | $1.56 | $1.56 | $1.53 | $1.54 | $1.54 | 4,826,100 |
2020-11-13 | $1.54 | $1.55 | $1.53 | $1.55 | $1.55 | 9,069,800 |
2020-11-12 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 8,718,200 |
2020-11-11 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 11,558,400 |
2020-11-10 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 14,301,500 |
2020-11-09 | $1.58 | $1.63 | $1.58 | $1.61 | $1.61 | 14,640,000 |
2020-11-06 | $1.60 | $1.60 | $1.57 | $1.58 | $1.58 | 20,603,400 |
2020-11-05 | $1.57 | $1.60 | $1.57 | $1.59 | $1.59 | 11,346,400 |
2020-11-04 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 10,861,600 |
2020-11-03 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 7,274,100 |
2020-11-02 | $1.53 | $1.56 | $1.53 | $1.55 | $1.55 | 9,823,300 |
2020-10-30 | $1.56 | $1.57 | $1.52 | $1.53 | $1.53 | 10,077,500 |
2020-10-29 | $1.54 | $1.57 | $1.52 | $1.56 | $1.56 | 16,110,600 |
2020-10-28 | $1.53 | $1.56 | $1.51 | $1.55 | $1.55 | 21,548,600 |
2020-10-27 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 18,628,700 |
2020-10-26 | $1.47 | $1.52 | $1.47 | $1.52 | $1.52 | 12,935,700 |
2020-10-23 | $1.53 | $1.54 | $1.49 | $1.49 | $1.49 | 9,014,800 |
2020-10-22 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 5,295,400 |
2020-10-21 | $1.56 | $1.57 | $1.53 | $1.54 | $1.54 | 8,270,800 |
2020-10-20 | $1.55 | $1.57 | $1.54 | $1.57 | $1.57 | 16,871,800 |
2020-10-19 | $1.57 | $1.59 | $1.54 | $1.55 | $1.55 | 11,109,900 |
2020-10-16 | $1.58 | $1.59 | $1.56 | $1.57 | $1.57 | 18,825,700 |
2020-10-15 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 28,265,700 |
2020-10-14 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 15,788,000 |
2020-10-13 | $1.60 | $1.62 | $1.60 | $1.62 | $1.62 | 22,032,300 |
2020-10-12 | $1.60 | $1.62 | $1.59 | $1.62 | $1.62 | 20,115,400 |
2020-10-09 | $1.53 | $1.58 | $1.53 | $1.58 | $1.58 | 15,524,000 |
2020-10-08 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2020-10-07 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2020-10-06 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2020-10-05 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2020-10-02 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2020-10-01 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2020-09-30 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 10,486,900 |
2020-09-29 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 3,523,300 |
2020-09-28 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 17,192,900 |
2020-09-25 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 5,512,700 |
2020-09-24 | $1.53 | $1.53 | $1.50 | $1.50 | $1.50 | 7,862,500 |
2020-09-23 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 13,250,400 |
2020-09-22 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 8,743,800 |
2020-09-21 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 10,407,900 |
2020-09-18 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 8,528,800 |
2020-09-17 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 7,722,800 |
2020-09-16 | $1.54 | $1.56 | $1.51 | $1.52 | $1.52 | 8,049,500 |
2020-09-15 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 8,292,000 |
2020-09-14 | $1.52 | $1.54 | $1.51 | $1.52 | $1.52 | 4,083,700 |
2020-09-11 | $1.46 | $1.51 | $1.46 | $1.51 | $1.51 | 8,380,000 |
2020-09-10 | $1.49 | $1.50 | $1.46 | $1.46 | $1.46 | 8,630,800 |
2020-09-09 | $1.53 | $1.53 | $1.46 | $1.48 | $1.48 | 14,856,000 |
2020-09-08 | $1.53 | $1.53 | $1.51 | $1.53 | $1.53 | 9,186,130 |
2020-09-07 | $1.58 | $1.58 | $1.52 | $1.53 | $1.53 | 10,895,400 |
2020-09-04 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 7,676,400 |
2020-09-03 | $1.61 | $1.61 | $1.59 | $1.60 | $1.60 | 9,630,100 |
2020-09-02 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 18,570,000 |
2020-09-01 | $1.59 | $1.61 | $1.58 | $1.61 | $1.61 | 14,966,700 |
2020-08-31 | $1.60 | $1.62 | $1.58 | $1.59 | $1.59 | 12,390,200 |
2020-08-28 | $1.56 | $1.60 | $1.55 | $1.60 | $1.60 | 25,374,000 |
2020-08-27 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 16,598,300 |
2020-08-26 | $1.58 | $1.58 | $1.54 | $1.54 | $1.54 | 9,751,900 |
2020-08-25 | $1.59 | $1.60 | $1.57 | $1.58 | $1.58 | 10,280,600 |
2020-08-24 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 19,164,400 |
2020-08-21 | $1.53 | $1.57 | $1.53 | $1.55 | $1.55 | 11,733,900 |
2020-08-20 | $1.54 | $1.55 | $1.50 | $1.53 | $1.53 | 12,506,800 |
2020-08-19 | $1.59 | $1.59 | $1.53 | $1.54 | $1.54 | 12,603,300 |
2020-08-18 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 24,447,800 |
2020-08-17 | $1.56 | $1.58 | $1.55 | $1.58 | $1.58 | 13,680,500 |
2020-08-14 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 17,523,800 |
2020-08-13 | $1.54 | $1.55 | $1.53 | $1.53 | $1.53 | 14,054,700 |
2020-08-12 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 22,609,100 |
2020-08-11 | $1.58 | $1.60 | $1.55 | $1.55 | $1.55 | 13,547,100 |
2020-08-10 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 18,249,100 |
2020-08-07 | $1.61 | $1.61 | $1.56 | $1.59 | $1.59 | 12,897,600 |
2020-08-06 | $1.63 | $1.63 | $1.59 | $1.61 | $1.61 | 13,926,500 |
2020-08-05 | $1.65 | $1.65 | $1.60 | $1.62 | $1.62 | 28,325,400 |
2020-08-04 | $1.62 | $1.65 | $1.59 | $1.61 | $1.61 | 17,381,900 |
2020-08-03 | $1.61 | $1.63 | $1.60 | $1.63 | $1.63 | 24,649,850 |
2020-07-31 | $1.56 | $1.60 | $1.56 | $1.59 | $1.59 | 27,217,600 |
2020-07-30 | $1.56 | $1.57 | $1.55 | $1.56 | $1.56 | 19,911,860 |
2020-07-29 | $1.51 | $1.57 | $1.50 | $1.56 | $1.56 | 29,839,660 |
2020-07-28 | $1.51 | $1.52 | $1.50 | $1.51 | $1.51 | 19,530,400 |
2020-07-27 | $1.49 | $1.52 | $1.49 | $1.50 | $1.50 | 20,784,500 |
2020-07-24 | $1.57 | $1.57 | $1.47 | $1.48 | $1.48 | 15,704,100 |
2020-07-23 | $1.53 | $1.57 | $1.52 | $1.57 | $1.57 | 16,660,400 |
2020-07-22 | $1.54 | $1.57 | $1.52 | $1.55 | $1.55 | 15,053,800 |
2020-07-21 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 14,605,200 |
2020-07-20 | $1.49 | $1.52 | $1.48 | $1.52 | $1.52 | 17,236,400 |
2020-07-17 | $1.44 | $1.51 | $1.44 | $1.48 | $1.48 | 22,955,100 |
2020-07-16 | $1.54 | $1.57 | $1.45 | $1.45 | $1.45 | 21,637,700 |
2020-07-15 | $1.58 | $1.59 | $1.53 | $1.54 | $1.54 | 25,618,500 |
2020-07-14 | $1.60 | $1.60 | $1.54 | $1.58 | $1.58 | 26,347,300 |
2020-07-13 | $1.54 | $1.60 | $1.54 | $1.60 | $1.60 | 19,525,000 |
2020-07-10 | $1.54 | $1.55 | $1.51 | $1.54 | $1.54 | 19,531,400 |
2020-07-09 | $1.49 | $1.55 | $1.49 | $1.54 | $1.54 | 23,286,700 |
2020-07-08 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 15,246,600 |
2020-07-07 | $1.47 | $1.49 | $1.44 | $1.46 | $1.46 | 12,557,500 |
2020-07-06 | $1.38 | $1.44 | $1.38 | $1.43 | $1.43 | 16,210,400 |
2020-07-03 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 14,044,900 |
2020-07-02 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 13,603,500 |
2020-07-01 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 11,541,100 |
2020-06-30 | $1.32 | $1.36 | $1.32 | $1.36 | $1.36 | 17,655,000 |
2020-06-29 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 20,267,800 |
2020-06-26 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2020-06-25 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
2020-06-24 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 7,311,200 |
2020-06-23 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 8,957,500 |
2020-06-22 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 8,304,800 |
2020-06-19 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 7,257,700 |
2020-06-18 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 9,850,490 |
2020-06-17 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 15,147,400 |
2020-06-16 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 14,262,800 |
2020-06-15 | $1.23 | $1.24 | $1.21 | $1.22 | $1.22 | 25,767,600 |
2020-06-12 | $1.21 | $1.23 | $1.18 | $1.23 | $1.23 | 25,192,000 |
2020-06-11 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 56,979,300 |
2020-06-10 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 13,223,900 |
2020-06-09 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 6,641,300 |
2020-06-08 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 10,668,600 |
2020-06-05 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 4,559,830 |
2020-06-04 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 9,149,300 |
2020-06-03 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 14,711,400 |
2020-06-02 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 9,899,900 |
2020-06-01 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 9,399,100 |
2020-05-29 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 3,796,800 |
2020-05-28 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 6,810,500 |
2020-05-27 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 3,543,100 |
2020-05-26 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 2,795,400 |
2020-05-25 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 5,635,300 |
2020-05-22 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 7,309,200 |
2020-05-21 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 7,534,600 |
2020-05-20 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 7,490,100 |
2020-05-19 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 8,390,800 |
2020-05-18 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 7,867,200 |
2020-05-15 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 11,408,800 |
2020-05-14 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 4,890,600 |
2020-05-13 | $1.19 | $1.21 | $1.19 | $1.21 | $1.21 | 11,894,700 |
2020-05-12 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 5,537,600 |
2020-05-11 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 8,396,800 |
2020-05-08 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 4,983,820 |
2020-05-07 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 12,263,300 |
2020-05-06 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 15,181,100 |
2020-05-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-05-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-05-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-04-30 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 16,919,960 |
2020-04-29 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 3,041,300 |
2020-04-28 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 9,415,600 |
2020-04-27 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 5,515,000 |
2020-04-24 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 8,280,600 |
2020-04-23 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 6,562,800 |
2020-04-22 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 8,999,200 |
2020-04-21 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 4,843,100 |
2020-04-20 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 4,272,100 |
2020-04-17 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 13,214,700 |
2020-04-16 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 9,340,800 |
2020-04-15 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 8,443,440 |
2020-04-14 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 6,494,700 |
2020-04-13 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 6,162,600 |
2020-04-10 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 12,181,640 |
2020-04-09 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 8,363,200 |
2020-04-08 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 11,906,100 |
2020-04-07 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 14,110,200 |
2020-04-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
2020-04-03 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 7,896,200 |
2020-04-02 | $1.08 | $1.11 | $1.07 | $1.11 | $1.11 | 10,008,800 |
2020-04-01 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 13,886,400 |
2020-03-31 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 9,329,300 |
2020-03-30 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 18,651,400 |
2020-03-27 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 10,911,700 |
2020-03-26 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 11,354,000 |
2020-03-25 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 19,765,200 |
2020-03-24 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 19,766,830 |
2020-03-23 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 15,598,110 |
2020-03-20 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 9,761,000 |
2020-03-19 | $1.08 | $1.10 | $1.05 | $1.09 | $1.09 | 16,198,900 |
2020-03-18 | $1.11 | $1.13 | $1.08 | $1.08 | $1.08 | 17,765,000 |
2020-03-17 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 22,690,580 |
2020-03-16 | $1.17 | $1.18 | $1.09 | $1.10 | $1.10 | 36,483,790 |
2020-03-13 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 23,742,900 |
2020-03-12 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 35,739,100 |
2020-03-11 | $1.24 | $1.25 | $1.21 | $1.22 | $1.22 | 19,002,000 |
2020-03-10 | $1.16 | $1.24 | $1.16 | $1.24 | $1.24 | 36,178,100 |
2020-03-09 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 47,674,000 |
2020-03-06 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 44,899,300 |
2020-03-05 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 40,016,200 |
2020-03-04 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 64,141,600 |
2020-03-03 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 51,946,100 |
2020-03-02 | $1.24 | $1.28 | $1.23 | $1.27 | $1.27 | 32,051,000 |
2020-02-28 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 105,732,830 |
2020-02-27 | $1.26 | $1.30 | $1.26 | $1.28 | $1.28 | 43,437,780 |
2020-02-26 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 39,646,900 |
2020-02-25 | $1.27 | $1.32 | $1.25 | $1.32 | $1.32 | 49,933,370 |
2020-02-24 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 21,602,500 |
2020-02-21 | $1.26 | $1.30 | $1.26 | $1.28 | $1.28 | 21,925,400 |
2020-02-20 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 29,760,400 |
2020-02-19 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 23,249,000 |
2020-02-18 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 18,473,110 |
2020-02-17 | $1.19 | $1.23 | $1.19 | $1.23 | $1.23 | 35,420,680 |
2020-02-14 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 20,743,100 |
2020-02-13 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 25,079,800 |
2020-02-12 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 22,733,500 |
2020-02-11 | $1.17 | $1.18 | $1.14 | $1.17 | $1.17 | 17,411,000 |
2020-02-10 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 21,140,700 |
2020-02-07 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 36,728,600 |
2020-02-06 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 30,042,000 |
2020-02-05 | $1.09 | $1.14 | $1.09 | $1.12 | $1.12 | 32,841,210 |
2020-02-04 | $1.03 | $1.14 | $1.03 | $1.10 | $1.10 | 50,360,880 |
2020-02-03 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 50,937,200 |
2020-01-31 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-28 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-27 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-24 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
2020-01-23 | $1.19 | $1.20 | $1.14 | $1.16 | $1.16 | 36,123,400 |
2020-01-22 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 39,032,800 |
2020-01-21 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 14,361,500 |
2020-01-20 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 19,328,800 |
2020-01-17 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 14,588,800 |
2020-01-16 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 9,942,200 |
2020-01-15 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 17,241,600 |
2020-01-14 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 16,078,700 |
2020-01-13 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 18,037,100 |
2020-01-10 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 22,033,800 |
2020-01-09 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 29,113,000 |
2020-01-08 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 30,712,700 |
2020-01-07 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 22,364,800 |
2020-01-06 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 26,487,400 |
2020-01-03 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 27,476,040 |
2020-01-02 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 32,569,190 |
2020-01-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
2019-12-31 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 22,363,730 |
2019-12-30 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 13,484,500 |
2019-12-27 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 17,601,930 |
2019-12-26 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 11,332,500 |
2019-12-25 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 14,580,100 |
2019-12-24 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 13,871,390 |
2019-12-23 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 36,083,790 |
2019-12-20 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 19,064,400 |
2019-12-19 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 33,043,700 |
2019-12-18 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 58,954,900 |
2019-12-17 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 59,833,440 |
2019-12-16 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 126,133,670 |
2019-12-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 88,190,300 |
2019-12-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 23,344,030 |
2019-12-11 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 29,084,000 |
2019-12-10 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 32,653,500 |
2019-12-09 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 28,228,200 |
2019-12-06 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 34,514,000 |
2019-12-05 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 56,715,300 |
2019-12-04 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 17,508,500 |
2019-12-03 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 25,988,100 |
2019-12-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 15,448,200 |
2019-11-29 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 27,950,810 |
2019-11-28 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 13,243,500 |
2019-11-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 24,460,100 |
2019-11-26 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 25,167,800 |
2019-11-25 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 31,480,100 |
2019-11-22 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 45,473,900 |
2019-11-21 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 14,524,800 |
2019-11-20 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 42,708,200 |
2019-11-19 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 88,035,400 |
2019-11-18 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 18,155,700 |
2019-11-15 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 24,397,000 |
2019-11-14 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 39,984,600 |
2019-11-13 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 27,213,100 |
2019-11-12 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 29,229,780 |
2019-11-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 35,779,500 |
2019-11-08 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 103,476,700 |
2019-11-07 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 37,494,700 |
2019-11-06 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 57,049,050 |
2019-11-05 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 113,932,710 |
2019-11-04 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 136,677,430 |
2019-11-01 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 129,832,340 |
2019-10-31 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 40,896,360 |
2019-10-30 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 52,098,500 |
2019-10-29 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 87,881,970 |
2019-10-28 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 340,864,600 |
HuataiPineBridge Fund Management Company Ltd (515580) News Headlines
Recent HuataiPineBridge Fund Management Company Ltd (515580) News
Similar Companies to HuataiPineBridge Fund Management Company Ltd (515580) 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 | -- | -- | -- |