Yinhua Fund Management Co Ltd (516880) Exchange: SHG
Data as of July 11, 2025
$0.55 ($-0.01) -1.60%
Yinhua Fund Management Co Ltd - Daily Information
Click for more stock information on Yinhua Fund Management Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.56 |
| Previous Close | $0.55 |
| High | $0.56 |
| Low | $0.55 |
| Adjusted Open | $0.56 |
| Previous Adjusted Close | $0.55 |
| Adjusted High | $0.56 |
| Adjusted Low | $0.55 |
About Yinhua Fund Management Co Ltd (516880)
Yinhua Fund Management Co Ltd
Invest in Yinhua Fund Management Co Ltd (516880)
Historical Stock Data for Yinhua Fund Management Co Ltd (516880)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 21,041,900 |
| 2025-05-08 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 29,109,150 |
| 2025-05-07 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 26,060,760 |
| 2025-05-06 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 35,621,010 |
| 2025-04-30 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 16,846,120 |
| 2025-04-29 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 35,137,980 |
| 2025-04-28 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 19,725,090 |
| 2025-04-25 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 98,403,490 |
| 2025-04-24 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 14,060,090 |
| 2025-04-23 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 15,123,570 |
| 2025-04-22 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 10,843,400 |
| 2025-04-21 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 8,842,700 |
| 2025-04-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 8,879,280 |
| 2025-04-17 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 14,755,900 |
| 2025-04-16 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 15,536,500 |
| 2025-04-15 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 22,939,960 |
| 2025-04-14 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 16,457,500 |
| 2025-04-11 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 16,099,570 |
| 2025-04-10 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 32,279,390 |
| 2025-04-09 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 36,074,150 |
| 2025-04-08 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 34,658,820 |
| 2025-04-07 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 47,637,690 |
| 2025-04-03 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 40,029,800 |
| 2025-04-02 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 15,706,930 |
| 2025-04-01 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 26,762,750 |
| 2025-03-31 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 51,386,700 |
| 2025-03-28 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 21,606,990 |
| 2025-03-27 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 24,250,990 |
| 2025-03-26 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 31,585,120 |
| 2025-03-25 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 27,111,640 |
| 2025-03-24 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 35,046,360 |
| 2025-03-21 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 33,599,450 |
| 2025-03-20 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 25,983,800 |
| 2025-03-19 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 22,455,040 |
| 2025-03-18 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 19,221,700 |
| 2025-03-17 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 33,430,890 |
| 2025-03-14 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 38,520,990 |
| 2025-03-13 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 22,262,290 |
| 2025-03-12 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 29,836,470 |
| 2025-03-11 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 25,996,210 |
| 2025-03-10 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 30,204,630 |
| 2025-03-07 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 37,045,800 |
| 2025-03-06 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 39,958,800 |
| 2025-03-05 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 39,671,560 |
| 2025-03-04 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 26,234,320 |
| 2025-03-03 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 42,003,110 |
| 2025-02-28 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 32,483,230 |
| 2025-02-27 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 50,856,800 |
| 2025-02-26 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 75,287,490 |
| 2025-02-25 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 40,598,940 |
| 2025-02-24 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 38,799,020 |
| 2025-02-20 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 27,396,230 |
| 2025-02-19 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 40,087,190 |
| 2025-02-18 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 50,702,030 |
| 2025-02-17 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 28,891,400 |
| 2025-02-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 35,752,100 |
| 2025-02-13 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 26,210,250 |
| 2025-02-12 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 29,994,810 |
| 2025-02-11 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 25,203,000 |
| 2025-02-10 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 40,537,770 |
| 2025-02-07 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 66,094,660 |
| 2025-02-06 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 35,592,170 |
| 2025-02-05 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 23,606,600 |
| 2025-01-27 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 25,237,890 |
| 2025-01-24 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 25,860,350 |
| 2025-01-23 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 26,256,990 |
| 2025-01-22 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 19,305,630 |
| 2025-01-21 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 22,863,400 |
| 2025-01-20 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 20,126,500 |
| 2025-01-17 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 26,104,130 |
| 2025-01-16 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 28,679,090 |
| 2025-01-15 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 34,472,040 |
| 2025-01-14 | $0.59 | $0.61 | $0.59 | $0.61 | $0.61 | 37,834,390 |
| 2025-01-13 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 20,043,280 |
| 2025-01-09 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 20,441,700 |
| 2025-01-08 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 28,587,400 |
| 2025-01-07 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 22,370,500 |
| 2025-01-06 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 24,015,150 |
| 2025-01-03 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 29,580,200 |
| 2025-01-02 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 29,761,440 |
| 2024-12-31 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 27,139,200 |
| 2024-12-30 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 17,376,440 |
| 2024-12-27 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 23,772,230 |
| 2024-12-26 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 13,726,630 |
| 2024-12-25 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 18,546,100 |
| 2024-12-24 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 22,973,280 |
| 2024-12-23 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 26,169,190 |
| 2024-12-20 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 17,855,360 |
| 2024-12-19 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 18,177,570 |
| 2024-12-18 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 16,098,000 |
| 2024-12-17 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 19,167,740 |
| 2024-12-16 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 27,034,720 |
| 2024-12-13 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 28,289,250 |
| 2024-12-12 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 21,916,700 |
| 2024-12-11 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 19,101,420 |
| 2024-12-10 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 37,381,630 |
| 2024-12-09 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 20,451,670 |
| 2024-12-06 | $0.69 | $0.69 | $0.67 | $0.69 | $0.69 | 39,863,430 |
| 2024-12-05 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 23,690,590 |
| 2024-12-04 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 29,949,830 |
| 2024-12-03 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 22,781,530 |
| 2024-12-02 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 42,981,170 |
| 2024-11-29 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 26,758,990 |
| 2024-11-28 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 24,154,900 |
| 2024-11-27 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 28,543,590 |
| 2024-11-26 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 29,994,300 |
| 2024-11-25 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 29,567,870 |
| 2024-11-22 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 41,248,780 |
| 2024-11-21 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 51,970,000 |
| 2024-11-20 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 32,286,390 |
| 2024-11-19 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 38,040,870 |
| 2024-11-18 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 34,530,550 |
| 2024-11-15 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 40,502,290 |
| 2024-11-14 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 39,743,690 |
| 2024-11-13 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 28,556,850 |
| 2024-11-12 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 53,083,480 |
| 2024-11-11 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 62,815,070 |
| 2024-11-08 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 55,776,280 |
| 2024-11-07 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 73,458,570 |
| 2024-11-06 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 69,266,750 |
| 2024-11-05 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 65,337,050 |
| 2024-11-04 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 45,564,690 |
| 2024-11-01 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 61,524,280 |
| 2024-10-31 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 96,785,020 |
| 2024-10-30 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 69,838,110 |
| 2024-10-29 | $0.76 | $0.78 | $0.72 | $0.72 | $0.72 | 121,460,400 |
| 2024-10-28 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 143,334,480 |
| 2024-10-25 | $0.69 | $0.76 | $0.69 | $0.76 | $0.76 | 217,171,130 |
| 2024-10-24 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 81,563,390 |
| 2024-10-23 | $0.69 | $0.74 | $0.68 | $0.72 | $0.72 | 122,025,390 |
| 2024-10-22 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 63,670,890 |
| 2024-10-21 | $0.67 | $0.69 | $0.65 | $0.67 | $0.67 | 82,070,700 |
| 2024-10-18 | $0.62 | $0.66 | $0.61 | $0.64 | $0.64 | 48,337,750 |
| 2024-10-17 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 30,386,730 |
| 2024-10-16 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 34,796,980 |
| 2024-10-15 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 30,749,740 |
| 2024-10-14 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 29,614,750 |
| 2024-10-11 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 34,652,740 |
| 2024-10-10 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 43,693,550 |
| 2024-10-09 | $0.74 | $0.74 | $0.68 | $0.68 | $0.68 | 62,278,440 |
| 2024-10-08 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 77,412,310 |
| 2024-09-30 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 61,571,640 |
| 2024-09-27 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 35,569,650 |
| 2024-09-26 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 47,562,480 |
| 2024-09-25 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 31,662,000 |
| 2024-09-24 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 38,583,540 |
| 2024-09-23 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 27,852,500 |
| 2024-09-20 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 27,011,940 |
| 2024-09-19 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 27,323,500 |
| 2024-09-18 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 25,328,450 |
| 2024-09-13 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 25,023,200 |
| 2024-09-12 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 31,891,070 |
| 2024-09-11 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 27,661,200 |
| 2024-09-10 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 24,264,390 |
| 2024-09-09 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 19,028,250 |
| 2024-09-06 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 18,927,440 |
| 2024-09-05 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 23,460,640 |
| 2024-09-04 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 24,736,700 |
| 2024-09-03 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 24,454,940 |
| 2024-09-02 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 22,624,400 |
| 2024-08-30 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 29,262,000 |
| 2024-08-29 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 33,879,380 |
| 2024-08-28 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 19,424,970 |
| 2024-08-27 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 27,052,300 |
| 2024-08-26 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 22,158,560 |
| 2024-08-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 19,064,130 |
| 2024-08-22 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 23,999,100 |
| 2024-08-21 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 18,911,100 |
| 2024-08-20 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 16,558,180 |
| 2024-08-19 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 20,099,400 |
| 2024-08-16 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 20,514,100 |
| 2024-08-15 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 23,945,320 |
| 2024-08-14 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 14,038,960 |
| 2024-08-13 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 23,436,590 |
| 2024-08-12 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 22,602,070 |
| 2024-08-09 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 23,365,740 |
| 2024-08-08 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 23,135,300 |
| 2024-08-07 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 29,882,200 |
| 2024-08-06 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 41,135,200 |
| 2024-08-05 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 36,659,600 |
| 2024-08-02 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 26,050,970 |
| 2024-08-01 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 29,349,190 |
| 2024-07-31 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 31,778,870 |
| 2024-07-30 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 25,697,290 |
| 2024-07-29 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 26,642,970 |
| 2024-07-26 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 24,879,270 |
| 2024-07-25 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 46,749,400 |
| 2024-07-24 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 27,373,540 |
| 2024-07-23 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 25,399,280 |
| 2024-07-22 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 29,329,680 |
| 2024-07-19 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 35,020,750 |
| 2024-07-18 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 32,283,280 |
| 2024-07-17 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 26,522,580 |
| 2024-07-16 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 29,674,960 |
| 2024-07-15 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 28,964,510 |
| 2024-07-12 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 39,947,660 |
| 2024-07-11 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 42,971,730 |
| 2024-07-10 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 31,828,420 |
| 2024-07-09 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 48,094,660 |
| 2024-07-08 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 23,612,470 |
| 2024-07-05 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 29,186,390 |
| 2024-07-04 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 29,238,800 |
| 2024-07-03 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 24,210,670 |
| 2024-07-02 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 29,233,700 |
| 2024-07-01 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 27,216,320 |
| 2024-06-28 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 29,288,280 |
| 2024-06-27 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 30,034,170 |
| 2024-06-26 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 33,499,300 |
| 2024-06-25 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 45,478,040 |
| 2024-06-24 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 30,387,490 |
| 2024-06-21 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 26,485,950 |
| 2024-06-20 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 25,681,700 |
| 2024-06-19 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 28,716,190 |
| 2024-06-18 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 26,433,590 |
| 2024-06-17 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 25,449,780 |
| 2024-06-14 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 35,534,090 |
| 2024-06-13 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 23,129,700 |
| 2024-06-12 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 28,125,100 |
| 2024-06-11 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 24,755,160 |
| 2024-06-07 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 31,255,320 |
| 2024-06-06 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 37,576,260 |
| 2024-06-05 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 29,441,250 |
| 2024-06-04 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 31,480,550 |
| 2024-06-03 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 29,173,460 |
| 2024-05-31 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 31,072,540 |
| 2024-05-30 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 33,858,780 |
| 2024-05-29 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 45,727,830 |
| 2024-05-28 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 27,853,390 |
| 2024-05-27 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 31,291,200 |
| 2024-05-24 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 43,696,760 |
| 2024-05-23 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 46,521,480 |
| 2024-05-22 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 77,692,360 |
| 2024-05-21 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 23,856,760 |
| 2024-05-20 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 18,719,270 |
| 2024-05-17 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 20,923,880 |
| 2024-05-16 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 24,880,180 |
| 2024-05-15 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 22,222,000 |
| 2024-05-14 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 26,913,680 |
| 2024-05-13 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 30,363,980 |
| 2024-05-10 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 29,475,400 |
| 2024-05-09 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 36,874,800 |
| 2024-05-08 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 21,564,240 |
| 2024-05-07 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 31,052,690 |
| 2024-05-06 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 28,284,830 |
| 2024-04-30 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 28,818,000 |
| 2024-04-29 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 36,463,290 |
| 2024-04-26 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 27,056,380 |
| 2024-04-25 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 22,512,350 |
| 2024-04-24 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 25,845,900 |
| 2024-04-23 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 25,384,700 |
| 2024-04-22 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 21,784,170 |
| 2024-04-19 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 27,083,490 |
| 2024-04-18 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 26,017,900 |
| 2024-04-17 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 31,273,760 |
| 2024-04-16 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 26,513,230 |
| 2024-04-15 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 30,348,540 |
| 2024-04-12 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 28,471,780 |
| 2024-04-11 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 26,612,210 |
| 2024-04-10 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 26,251,700 |
| 2024-04-09 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 24,628,630 |
| 2024-04-08 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 29,048,100 |
| 2024-04-03 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 28,780,950 |
| 2024-04-02 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 26,385,370 |
| 2024-04-01 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 42,170,470 |
| 2024-03-29 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 21,730,800 |
| 2024-03-28 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 28,066,850 |
| 2024-03-27 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 28,764,700 |
| 2024-03-26 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 30,604,990 |
| 2024-03-25 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 32,099,000 |
| 2024-03-22 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 39,536,680 |
| 2024-03-21 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 37,108,700 |
| 2024-03-20 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 22,318,090 |
| 2024-03-19 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 48,017,090 |
| 2024-03-18 | $0.74 | $0.75 | $0.73 | $0.75 | $0.75 | 34,632,950 |
| 2024-03-15 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 30,622,350 |
| 2024-03-14 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 32,749,250 |
| 2024-03-13 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 29,371,690 |
| 2024-03-12 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 36,973,750 |
| 2024-03-11 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 47,845,580 |
| 2024-03-08 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 36,139,690 |
| 2024-03-07 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 27,086,290 |
| 2024-03-06 | $0.71 | $0.74 | $0.70 | $0.73 | $0.73 | 52,320,010 |
| 2024-03-05 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 22,533,700 |
| 2024-03-04 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 22,887,560 |
| 2024-03-01 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 35,195,210 |
| 2024-02-29 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 39,591,470 |
| 2024-02-28 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 53,305,570 |
| 2024-02-27 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 23,777,600 |
| 2024-02-26 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 23,816,240 |
| 2024-02-23 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 24,651,180 |
| 2024-02-22 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 23,951,130 |
| 2024-02-21 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 33,788,860 |
| 2024-02-20 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 21,044,480 |
| 2024-02-19 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 20,720,870 |
| 2024-02-08 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 40,689,490 |
| 2024-02-07 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 33,071,680 |
| 2024-02-06 | $0.60 | $0.64 | $0.59 | $0.63 | $0.63 | 45,486,870 |
| 2024-02-05 | $0.61 | $0.62 | $0.57 | $0.60 | $0.60 | 45,698,840 |
| 2024-02-02 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 45,809,360 |
| 2024-02-01 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 40,234,590 |
| 2024-01-31 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 35,618,980 |
| 2024-01-30 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 30,677,690 |
| 2024-01-29 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 58,248,690 |
| 2024-01-26 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 35,659,390 |
| 2024-01-25 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 46,605,990 |
| 2024-01-24 | $0.72 | $0.73 | $0.69 | $0.71 | $0.71 | 51,188,950 |
| 2024-01-23 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 49,799,940 |
| 2024-01-22 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 54,002,760 |
| 2024-01-19 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 49,964,910 |
| 2024-01-18 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 68,384,230 |
| 2024-01-17 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 35,352,900 |
| 2024-01-16 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 40,171,580 |
| 2024-01-15 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 29,130,090 |
| 2024-01-12 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 37,817,690 |
| 2024-01-11 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 32,002,780 |
| 2024-01-10 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 41,018,010 |
| 2024-01-09 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 39,080,650 |
| 2024-01-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 24,720,590 |
| 2024-01-05 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 27,487,030 |
| 2024-01-04 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 26,238,800 |
| 2024-01-03 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 28,923,330 |
| 2024-01-02 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 35,800,500 |
| 2024-01-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2023-12-29 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 48,215,850 |
| 2023-12-28 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 87,228,520 |
| 2023-12-27 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 26,303,790 |
| 2023-12-26 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 24,197,740 |
| 2023-12-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 21,374,300 |
| 2023-12-22 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 43,734,850 |
| 2023-12-21 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 46,302,160 |
| 2023-12-20 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 23,113,100 |
| 2023-12-19 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 29,020,540 |
| 2023-12-18 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 26,928,070 |
| 2023-12-15 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 26,827,900 |
| 2023-12-14 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 22,236,540 |
| 2023-12-13 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 37,767,140 |
| 2023-12-12 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 21,561,420 |
| 2023-12-11 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 25,922,690 |
| 2023-12-08 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 24,246,400 |
| 2023-12-07 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 23,820,440 |
| 2023-12-06 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 27,723,730 |
| 2023-12-05 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 26,048,690 |
| 2023-12-04 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 24,680,550 |
| 2023-12-01 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 30,118,290 |
| 2023-11-30 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 30,119,700 |
| 2023-11-29 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 28,793,540 |
| 2023-11-28 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 27,147,110 |
| 2023-11-27 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 30,292,670 |
| 2023-11-24 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 27,757,640 |
| 2023-11-23 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 27,383,250 |
| 2023-11-22 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 33,170,000 |
| 2023-11-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 29,842,300 |
| 2023-11-20 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 26,283,920 |
| 2023-11-17 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 25,803,480 |
| 2023-11-16 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 44,674,280 |
| 2023-11-15 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 43,195,360 |
| 2023-11-14 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 27,602,100 |
| 2023-11-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 29,135,800 |
| 2023-11-10 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 30,976,620 |
| 2023-11-09 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 47,650,620 |
| 2023-11-08 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 30,363,060 |
| 2023-11-07 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 29,073,780 |
| 2023-11-06 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 37,805,660 |
| 2023-11-03 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 30,178,230 |
| 2023-11-02 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 33,313,900 |
| 2023-11-01 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 21,098,310 |
| 2023-10-31 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 30,185,070 |
| 2023-10-30 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 29,302,560 |
| 2023-10-27 | $0.74 | $0.78 | $0.74 | $0.77 | $0.77 | 39,270,570 |
| 2023-10-26 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 32,832,990 |
| 2023-10-25 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 25,500,010 |
| 2023-10-24 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 35,749,850 |
| 2023-10-23 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 30,520,070 |
| 2023-10-20 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 22,099,570 |
| 2023-10-19 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 24,061,800 |
| 2023-10-18 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 20,478,170 |
| 2023-10-17 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 24,497,390 |
| 2023-10-16 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 25,214,190 |
| 2023-10-13 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 24,298,490 |
| 2023-10-12 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 24,306,540 |
| 2023-10-11 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 23,484,860 |
| 2023-10-10 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 24,280,770 |
| 2023-10-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 23,102,010 |
| 2023-09-28 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 23,786,650 |
| 2023-09-27 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 47,102,460 |
| 2023-09-26 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 21,081,890 |
| 2023-09-25 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 23,971,180 |
| 2023-09-22 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 33,023,490 |
| 2023-09-21 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 26,254,050 |
| 2023-09-20 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 27,280,280 |
| 2023-09-19 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 25,687,440 |
| 2023-09-18 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 25,268,670 |
| 2023-09-15 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 26,643,570 |
| 2023-09-14 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 26,834,740 |
| 2023-09-13 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 26,920,960 |
| 2023-09-12 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 23,760,390 |
| 2023-09-11 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 25,650,360 |
| 2023-09-08 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 31,737,860 |
| 2023-09-07 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 29,395,200 |
| 2023-09-06 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 34,430,600 |
| 2023-09-05 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 39,782,590 |
| 2023-09-04 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 27,007,500 |
| 2023-09-01 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 15,583,500 |
| 2023-08-31 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 29,124,690 |
| 2023-08-30 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 31,191,890 |
| 2023-08-29 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 37,024,190 |
| 2023-08-28 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 48,149,580 |
| 2023-08-25 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 27,506,480 |
| 2023-08-24 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 49,339,970 |
| 2023-08-23 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 33,969,870 |
| 2023-08-22 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 40,368,280 |
| 2023-08-21 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 39,784,960 |
| 2023-08-18 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 31,504,380 |
| 2023-08-17 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 33,459,150 |
| 2023-08-16 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 32,144,790 |
| 2023-08-15 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 46,831,400 |
| 2023-08-14 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 27,946,400 |
| 2023-08-11 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 37,702,370 |
| 2023-08-10 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 37,963,080 |
| 2023-08-09 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 36,587,460 |
| 2023-08-08 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 31,956,960 |
| 2023-08-07 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 35,158,150 |
| 2023-08-04 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 37,134,140 |
| 2023-08-03 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 34,793,330 |
| 2023-08-02 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 27,167,150 |
| 2023-08-01 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 38,530,520 |
| 2023-07-31 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 31,966,630 |
| 2023-07-28 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 26,756,650 |
| 2023-07-27 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 24,994,400 |
| 2023-07-26 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 26,420,070 |
| 2023-07-25 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 23,824,100 |
| 2023-07-24 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 26,453,550 |
| 2023-07-21 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 31,427,840 |
| 2023-07-20 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 28,528,750 |
| 2023-07-19 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 25,802,580 |
| 2023-07-18 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 26,020,290 |
| 2023-07-17 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 21,810,790 |
| 2023-07-14 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 24,372,970 |
| 2023-07-13 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 26,952,460 |
| 2023-07-12 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 38,155,280 |
| 2023-07-11 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 26,876,030 |
| 2023-07-10 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 43,991,070 |
| 2023-07-07 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 24,648,070 |
| 2023-07-06 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 23,798,560 |
| 2023-07-05 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 25,004,070 |
| 2023-07-04 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 27,427,840 |
| 2023-07-03 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 30,577,410 |
| 2023-06-30 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 34,488,000 |
| 2023-06-29 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 33,058,920 |
| 2023-06-28 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 37,140,740 |
| 2023-06-27 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 32,536,480 |
| 2023-06-26 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 39,884,690 |
| 2023-06-21 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 27,318,360 |
| 2023-06-20 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 29,990,240 |
| 2023-06-19 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 34,115,960 |
| 2023-06-16 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 42,976,280 |
| 2023-06-15 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 70,755,200 |
| 2023-06-14 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 24,258,300 |
| 2023-06-13 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 19,936,600 |
| 2023-06-12 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 28,253,250 |
| 2023-06-09 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 30,704,020 |
| 2023-06-08 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 29,325,760 |
| 2023-06-07 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 38,255,960 |
| 2023-06-06 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 45,663,330 |
| 2023-06-05 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 38,734,780 |
| 2023-06-02 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 40,074,160 |
| 2023-06-01 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 46,395,900 |
| 2023-05-31 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 38,923,920 |
| 2023-05-30 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 52,715,900 |
| 2023-05-29 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 76,529,900 |
| 2023-05-26 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 48,485,440 |
| 2023-05-25 | $1.04 | $1.08 | $1.04 | $1.06 | $1.06 | 77,932,300 |
| 2023-05-24 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 90,574,870 |
| 2023-05-23 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 45,456,670 |
| 2023-05-22 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 82,406,010 |
| 2023-05-19 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 29,606,030 |
| 2023-05-18 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 47,782,890 |
| 2023-05-17 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 38,551,280 |
| 2023-05-16 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 55,231,030 |
| 2023-05-15 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 111,107,650 |
| 2023-05-12 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 45,961,750 |
| 2023-05-11 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 40,099,240 |
| 2023-05-10 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 45,601,960 |
| 2023-05-09 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 87,012,370 |
| 2023-05-08 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 34,005,980 |
| 2023-05-05 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 95,206,100 |
| 2023-05-04 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 60,693,850 |
| 2023-05-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-05-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2023-04-28 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 46,613,050 |
| 2023-04-27 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 50,971,040 |
| 2023-04-26 | $1.00 | $1.09 | $1.00 | $1.07 | $1.07 | 77,474,640 |
| 2023-04-25 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 44,703,130 |
| 2023-04-24 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 46,418,560 |
| 2023-04-21 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 41,861,130 |
| 2023-04-20 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 43,457,440 |
| 2023-04-19 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 36,297,360 |
| 2023-04-18 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 43,372,340 |
| 2023-04-17 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 33,363,250 |
| 2023-04-14 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 35,548,070 |
| 2023-04-13 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 77,788,940 |
| 2023-04-12 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 42,701,930 |
| 2023-04-11 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 31,104,120 |
| 2023-04-10 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 44,375,940 |
| 2023-04-07 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 33,335,260 |
| 2023-04-06 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 37,402,480 |
| 2023-04-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2023-04-04 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 53,097,570 |
| 2023-04-03 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 38,674,260 |
| 2023-03-31 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 33,003,050 |
| 2023-03-30 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 35,907,050 |
| 2023-03-29 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 27,329,080 |
| 2023-03-28 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 25,575,790 |
| 2023-03-27 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 40,545,930 |
| 2023-03-24 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 37,354,320 |
| 2023-03-23 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 29,440,830 |
| 2023-03-22 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 31,378,720 |
| 2023-03-21 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 39,031,110 |
| 2023-03-20 | $1.08 | $1.10 | $1.05 | $1.09 | $1.09 | 37,108,680 |
| 2023-03-17 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 37,300,460 |
| 2023-03-16 | $1.12 | $1.13 | $1.08 | $1.08 | $1.08 | 52,799,040 |
| 2023-03-15 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 26,388,950 |
| 2023-03-14 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 41,248,580 |
| 2023-03-13 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 23,974,060 |
| 2023-03-10 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 28,438,310 |
| 2023-03-09 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 26,017,590 |
| 2023-03-08 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 35,878,140 |
| 2023-03-07 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 36,551,260 |
| 2023-03-06 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 62,069,110 |
| 2023-03-03 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 32,665,640 |
| 2023-03-02 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 33,507,020 |
| 2023-03-01 | $1.19 | $1.19 | $1.17 | $1.18 | $1.18 | 34,570,320 |
| 2023-02-28 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 34,536,220 |
| 2023-02-27 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 32,961,390 |
| 2023-02-24 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 36,869,650 |
| 2023-02-23 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 53,049,830 |
| 2023-02-22 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 22,413,330 |
| 2023-02-21 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 37,663,330 |
| 2023-02-20 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 33,149,010 |
| 2023-02-17 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 34,433,780 |
| 2023-02-16 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 39,292,380 |
| 2023-02-15 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 25,994,180 |
| 2023-02-14 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 25,557,340 |
| 2023-02-13 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 21,168,610 |
| 2023-02-10 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 21,875,530 |
| 2023-02-09 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 69,552,180 |
| 2023-02-08 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 24,142,480 |
| 2023-02-07 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 23,389,060 |
| 2023-02-06 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 23,884,400 |
| 2023-02-03 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 35,684,340 |
| 2023-02-02 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 38,390,070 |
| 2023-02-01 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 32,264,860 |
| 2023-01-31 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 26,092,090 |
| 2023-01-30 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 30,230,050 |
| 2023-01-20 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 37,033,360 |
| 2023-01-19 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 19,854,800 |
| 2023-01-18 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 21,799,880 |
| 2023-01-17 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 17,333,270 |
| 2023-01-16 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 30,235,700 |
| 2023-01-13 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 24,524,550 |
| 2023-01-12 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 24,453,060 |
| 2023-01-11 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 24,087,430 |
| 2023-01-10 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 25,351,240 |
| 2023-01-09 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 33,551,410 |
| 2023-01-06 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 82,797,180 |
| 2023-01-05 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 32,804,480 |
| 2023-01-04 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 26,312,800 |
| 2023-01-03 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 36,346,870 |
| 2023-01-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-12-30 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 28,054,840 |
| 2022-12-29 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 29,677,490 |
| 2022-12-28 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 42,456,220 |
| 2022-12-27 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 49,746,600 |
| 2022-12-26 | $1.03 | $1.11 | $1.03 | $1.10 | $1.10 | 67,206,940 |
| 2022-12-23 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 32,360,630 |
| 2022-12-22 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 33,687,770 |
| 2022-12-21 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 26,165,690 |
| 2022-12-20 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 24,280,430 |
| 2022-12-19 | $1.11 | $1.13 | $1.11 | $1.11 | $1.11 | 27,263,290 |
| 2022-12-16 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 34,239,050 |
| 2022-12-15 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 35,236,640 |
| 2022-12-14 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 27,733,580 |
| 2022-12-13 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 95,860,620 |
| 2022-12-12 | $1.18 | $1.18 | $1.16 | $1.17 | $1.17 | 27,980,650 |
| 2022-12-09 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 31,262,580 |
| 2022-12-08 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 54,514,640 |
| 2022-12-07 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 42,558,600 |
| 2022-12-06 | $1.19 | $1.19 | $1.16 | $1.18 | $1.18 | 51,037,100 |
| 2022-12-05 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 74,420,310 |
| 2022-12-01 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 44,382,980 |
| 2022-11-30 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 39,036,080 |
| 2022-11-29 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 40,399,200 |
| 2022-11-28 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 28,012,730 |
| 2022-11-25 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 32,969,120 |
| 2022-11-24 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 40,032,010 |
| 2022-11-23 | $1.20 | $1.24 | $1.19 | $1.24 | $1.24 | 60,852,290 |
| 2022-11-22 | $1.23 | $1.23 | $1.19 | $1.20 | $1.20 | 42,015,090 |
| 2022-11-21 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 35,802,720 |
| 2022-11-18 | $1.22 | $1.24 | $1.20 | $1.23 | $1.23 | 34,833,610 |
| 2022-11-17 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 47,408,790 |
| 2022-11-16 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 43,012,390 |
| 2022-11-15 | $1.24 | $1.26 | $1.23 | $1.26 | $1.26 | 47,008,260 |
| 2022-11-14 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 67,173,370 |
| 2022-11-11 | $1.31 | $1.31 | $1.27 | $1.28 | $1.28 | 42,579,390 |
| 2022-11-10 | $1.29 | $1.30 | $1.26 | $1.27 | $1.27 | 32,564,500 |
| 2022-11-09 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 26,312,470 |
| 2022-11-08 | $1.34 | $1.34 | $1.31 | $1.32 | $1.32 | 32,588,700 |
| 2022-11-07 | $1.35 | $1.36 | $1.32 | $1.34 | $1.34 | 29,093,170 |
| 2022-11-04 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 46,841,840 |
| 2022-11-03 | $1.28 | $1.32 | $1.27 | $1.29 | $1.29 | 29,772,800 |
| 2022-11-02 | $1.26 | $1.29 | $1.25 | $1.29 | $1.29 | 43,957,860 |
| 2022-11-01 | $1.22 | $1.27 | $1.22 | $1.27 | $1.27 | 39,209,600 |
| 2022-10-31 | $1.24 | $1.25 | $1.21 | $1.22 | $1.22 | 33,110,610 |
| 2022-10-28 | $1.27 | $1.28 | $1.23 | $1.24 | $1.24 | 37,164,000 |
| 2022-10-27 | $1.29 | $1.34 | $1.28 | $1.28 | $1.28 | 42,830,050 |
| 2022-10-26 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 44,461,320 |
| 2022-10-25 | $1.21 | $1.27 | $1.21 | $1.26 | $1.26 | 33,898,000 |
| 2022-10-24 | $1.24 | $1.25 | $1.21 | $1.22 | $1.22 | 30,507,550 |
| 2022-10-21 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 26,256,910 |
| 2022-10-20 | $1.26 | $1.26 | $1.22 | $1.24 | $1.24 | 34,118,250 |
| 2022-10-19 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 30,057,610 |
| 2022-10-18 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 36,507,100 |
| 2022-10-17 | $1.29 | $1.29 | $1.26 | $1.28 | $1.28 | 42,253,750 |
| 2022-10-14 | $1.26 | $1.32 | $1.24 | $1.31 | $1.31 | 45,748,730 |
| 2022-10-13 | $1.25 | $1.28 | $1.24 | $1.24 | $1.24 | 28,599,460 |
| 2022-10-12 | $1.21 | $1.25 | $1.17 | $1.25 | $1.25 | 40,896,190 |
| 2022-10-11 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 29,033,260 |
| 2022-10-10 | $1.22 | $1.24 | $1.18 | $1.19 | $1.19 | 26,020,870 |
| 2022-09-30 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 28,811,880 |
| 2022-09-29 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 29,424,090 |
| 2022-09-28 | $1.28 | $1.29 | $1.23 | $1.23 | $1.23 | 30,922,280 |
| 2022-09-27 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 28,153,090 |
| 2022-09-26 | $1.25 | $1.30 | $1.24 | $1.27 | $1.27 | 37,338,380 |
| 2022-09-23 | $1.27 | $1.29 | $1.24 | $1.25 | $1.25 | 26,847,970 |
| 2022-09-22 | $1.26 | $1.28 | $1.23 | $1.27 | $1.27 | 26,887,730 |
| 2022-09-21 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 28,847,770 |
| 2022-09-20 | $1.25 | $1.30 | $1.24 | $1.27 | $1.27 | 37,186,560 |
| 2022-09-19 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 26,924,230 |
| 2022-09-16 | $1.26 | $1.29 | $1.25 | $1.25 | $1.25 | 29,650,690 |
| 2022-09-15 | $1.35 | $1.36 | $1.25 | $1.26 | $1.26 | 60,475,270 |
| 2022-09-14 | $1.35 | $1.38 | $1.34 | $1.35 | $1.35 | 26,665,960 |
| 2022-09-13 | $1.38 | $1.39 | $1.35 | $1.37 | $1.37 | 27,479,750 |
| 2022-09-12 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2022-09-09 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 37,873,430 |
| 2022-09-08 | $1.40 | $1.43 | $1.40 | $1.40 | $1.40 | 28,882,590 |
| 2022-09-07 | $1.35 | $1.43 | $1.35 | $1.40 | $1.40 | 33,876,130 |
| 2022-09-06 | $1.34 | $1.39 | $1.31 | $1.39 | $1.39 | 40,231,440 |
| 2022-09-05 | $1.29 | $1.34 | $1.29 | $1.33 | $1.33 | 30,485,980 |
| 2022-09-02 | $1.33 | $1.33 | $1.29 | $1.31 | $1.31 | 29,287,710 |
| 2022-09-01 | $1.32 | $1.34 | $1.31 | $1.33 | $1.33 | 26,919,420 |
| 2022-08-31 | $1.41 | $1.42 | $1.32 | $1.33 | $1.33 | 50,124,790 |
| 2022-08-30 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 30,448,300 |
| 2022-08-29 | $1.39 | $1.44 | $1.37 | $1.44 | $1.44 | 31,564,890 |
| 2022-08-26 | $1.43 | $1.45 | $1.41 | $1.41 | $1.41 | 35,053,440 |
| 2022-08-25 | $1.47 | $1.47 | $1.41 | $1.43 | $1.43 | 47,871,670 |
| 2022-08-24 | $1.52 | $1.53 | $1.46 | $1.47 | $1.47 | 38,819,980 |
| 2022-08-23 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 42,844,480 |
| 2022-08-22 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 31,396,000 |
| 2022-08-19 | $1.53 | $1.54 | $1.48 | $1.49 | $1.49 | 45,839,130 |
| 2022-08-18 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 42,277,680 |
| 2022-08-17 | $1.50 | $1.53 | $1.49 | $1.50 | $1.50 | 49,906,800 |
| 2022-08-16 | $1.48 | $1.52 | $1.47 | $1.50 | $1.50 | 41,936,870 |
| 2022-08-15 | $1.42 | $1.48 | $1.42 | $1.48 | $1.48 | 58,613,180 |
| 2022-08-12 | $1.44 | $1.45 | $1.42 | $1.42 | $1.42 | 25,457,000 |
| 2022-08-11 | $1.46 | $1.46 | $1.42 | $1.45 | $1.45 | 29,381,510 |
| 2022-08-10 | $1.43 | $1.46 | $1.42 | $1.45 | $1.45 | 30,544,980 |
| 2022-08-09 | $1.39 | $1.46 | $1.39 | $1.44 | $1.44 | 46,979,150 |
| 2022-08-08 | $1.38 | $1.40 | $1.35 | $1.39 | $1.39 | 36,625,230 |
| 2022-08-05 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 26,585,220 |
| 2022-08-04 | $1.38 | $1.39 | $1.35 | $1.38 | $1.38 | 34,460,610 |
| 2022-08-03 | $1.43 | $1.45 | $1.37 | $1.38 | $1.38 | 37,221,990 |
| 2022-08-02 | $1.44 | $1.45 | $1.41 | $1.43 | $1.43 | 40,546,910 |
| 2022-08-01 | $1.43 | $1.46 | $1.41 | $1.45 | $1.45 | 26,945,710 |
| 2022-07-29 | $1.45 | $1.47 | $1.44 | $1.45 | $1.45 | 28,916,250 |
| 2022-07-28 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 33,700,630 |
| 2022-07-27 | $1.41 | $1.45 | $1.40 | $1.45 | $1.45 | 49,645,140 |
| 2022-07-26 | $1.38 | $1.42 | $1.37 | $1.40 | $1.40 | 34,682,920 |
| 2022-07-25 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 34,594,710 |
| 2022-07-22 | $1.41 | $1.44 | $1.40 | $1.42 | $1.42 | 32,941,270 |
| 2022-07-21 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 34,280,960 |
| 2022-07-20 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 27,119,890 |
| 2022-07-19 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 32,210,760 |
| 2022-07-18 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 31,628,520 |
| 2022-07-15 | $1.45 | $1.47 | $1.44 | $1.44 | $1.44 | 43,978,100 |
| 2022-07-14 | $1.40 | $1.47 | $1.40 | $1.45 | $1.45 | 50,234,840 |
| 2022-07-13 | $1.38 | $1.42 | $1.36 | $1.41 | $1.41 | 45,038,920 |
| 2022-07-12 | $1.39 | $1.42 | $1.37 | $1.38 | $1.38 | 42,319,200 |
| 2022-07-11 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 38,370,750 |
| 2022-07-08 | $1.46 | $1.47 | $1.41 | $1.42 | $1.42 | 39,642,160 |
| 2022-07-07 | $1.41 | $1.46 | $1.39 | $1.45 | $1.45 | 54,366,700 |
| 2022-07-06 | $1.41 | $1.43 | $1.39 | $1.41 | $1.41 | 32,543,360 |
| 2022-07-05 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 42,537,510 |
| 2022-07-04 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 39,564,880 |
| 2022-07-01 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 36,445,590 |
| 2022-06-30 | $1.34 | $1.40 | $1.34 | $1.39 | $1.39 | 57,078,410 |
| 2022-06-29 | $1.40 | $1.41 | $1.34 | $1.34 | $1.34 | 48,280,490 |
| 2022-06-28 | $1.37 | $1.41 | $1.36 | $1.40 | $1.40 | 44,959,140 |
| 2022-06-27 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 30,700,590 |
| 2022-06-24 | $1.33 | $1.37 | $1.33 | $1.37 | $1.37 | 37,852,580 |
| 2022-06-23 | $1.32 | $1.34 | $1.29 | $1.33 | $1.33 | 33,412,500 |
| 2022-06-22 | $1.29 | $1.34 | $1.29 | $1.31 | $1.31 | 44,256,310 |
| 2022-06-21 | $1.32 | $1.33 | $1.28 | $1.30 | $1.30 | 35,687,290 |
| 2022-06-20 | $1.30 | $1.33 | $1.29 | $1.31 | $1.31 | 39,796,790 |
| 2022-06-17 | $1.26 | $1.30 | $1.26 | $1.29 | $1.29 | 34,759,660 |
| 2022-06-16 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 44,894,340 |
| 2022-06-15 | $1.25 | $1.27 | $1.22 | $1.23 | $1.23 | 38,224,820 |
| 2022-06-14 | $1.26 | $1.26 | $1.21 | $1.25 | $1.25 | 52,890,720 |
| 2022-06-13 | $1.26 | $1.29 | $1.25 | $1.28 | $1.28 | 38,167,030 |
| 2022-06-10 | $1.22 | $1.27 | $1.21 | $1.27 | $1.27 | 43,814,490 |
| 2022-06-09 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 34,238,870 |
| 2022-06-08 | $1.24 | $1.25 | $1.22 | $1.24 | $1.24 | 34,003,260 |
| 2022-06-07 | $1.26 | $1.28 | $1.24 | $1.24 | $1.24 | 37,834,430 |
| 2022-06-06 | $1.19 | $1.26 | $1.18 | $1.24 | $1.24 | 45,564,380 |
| 2022-06-02 | $1.15 | $1.19 | $1.15 | $1.19 | $1.19 | 34,362,360 |
| 2022-06-01 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 22,880,120 |
| 2022-05-31 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 32,532,090 |
| 2022-05-30 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 20,061,040 |
| 2022-05-27 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 28,857,550 |
| 2022-05-26 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 18,502,590 |
| 2022-05-25 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 35,919,750 |
| 2022-05-24 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 38,493,110 |
| 2022-05-23 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 16,712,860 |
| 2022-05-20 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 31,392,330 |
| 2022-05-19 | $1.08 | $1.16 | $1.07 | $1.15 | $1.15 | 42,109,150 |
| 2022-05-18 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 21,755,810 |
| 2022-05-17 | $1.04 | $1.08 | $1.03 | $1.08 | $1.08 | 30,716,460 |
| 2022-05-16 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 19,314,140 |
| 2022-05-13 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 11,056,520 |
| 2022-05-12 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 22,264,790 |
| 2022-05-11 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 37,919,920 |
| 2022-05-10 | $0.99 | $1.05 | $0.98 | $1.03 | $1.03 | 28,732,620 |
| 2022-05-09 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 23,537,500 |
| 2022-05-06 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 21,129,870 |
| 2022-05-05 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 33,932,630 |
| 2022-05-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-04-29 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 29,710,760 |
| 2022-04-28 | $0.94 | $0.98 | $0.94 | $0.96 | $0.96 | 24,788,680 |
| 2022-04-27 | $0.87 | $0.96 | $0.87 | $0.95 | $0.95 | 40,439,310 |
| 2022-04-26 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 21,956,470 |
| 2022-04-25 | $0.96 | $0.96 | $0.89 | $0.89 | $0.89 | 29,442,470 |
| 2022-04-22 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 18,971,910 |
| 2022-04-21 | $1.02 | $1.03 | $0.97 | $0.98 | $0.98 | 35,299,160 |
| 2022-04-20 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 29,433,910 |
| 2022-04-19 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 19,017,270 |
| 2022-04-18 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 34,910,420 |
| 2022-04-15 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 23,895,500 |
| 2022-04-14 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 21,036,560 |
| 2022-04-13 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 14,547,600 |
| 2022-04-12 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 31,339,060 |
| 2022-04-11 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 32,570,550 |
| 2022-04-08 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 19,834,370 |
| 2022-04-07 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 22,224,770 |
| 2022-04-06 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 27,347,450 |
| 2022-04-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-04-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2022-04-01 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 18,613,510 |
| 2022-03-31 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 32,187,690 |
| 2022-03-30 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 30,791,000 |
| 2022-03-29 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 19,715,460 |
| 2022-03-28 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 24,236,630 |
| 2022-03-25 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 31,315,670 |
| 2022-03-24 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 28,747,510 |
| 2022-03-23 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 30,429,970 |
| 2022-03-22 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 26,465,000 |
| 2022-03-21 | $1.25 | $1.27 | $1.24 | $1.26 | $1.26 | 26,348,820 |
| 2022-03-18 | $1.25 | $1.25 | $1.23 | $1.25 | $1.25 | 22,269,810 |
| 2022-03-17 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 38,446,070 |
| 2022-03-16 | $1.24 | $1.27 | $1.19 | $1.26 | $1.26 | 42,702,620 |
| 2022-03-15 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 31,970,780 |
| 2022-03-14 | $1.28 | $1.29 | $1.25 | $1.25 | $1.25 | 25,169,090 |
| 2022-03-11 | $1.28 | $1.29 | $1.25 | $1.29 | $1.29 | 31,191,750 |
| 2022-03-10 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 67,974,560 |
| 2022-03-09 | $1.28 | $1.28 | $1.19 | $1.27 | $1.27 | 31,619,580 |
| 2022-03-08 | $1.26 | $1.29 | $1.25 | $1.26 | $1.26 | 30,329,790 |
| 2022-03-07 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 32,405,430 |
| 2022-03-04 | $1.29 | $1.31 | $1.27 | $1.28 | $1.28 | 20,556,280 |
| 2022-03-03 | $1.32 | $1.33 | $1.29 | $1.29 | $1.29 | 22,036,780 |
| 2022-03-02 | $1.31 | $1.32 | $1.28 | $1.32 | $1.32 | 27,258,490 |
| 2022-03-01 | $1.32 | $1.35 | $1.30 | $1.31 | $1.31 | 46,141,830 |
| 2022-02-28 | $1.27 | $1.31 | $1.26 | $1.30 | $1.30 | 41,185,490 |
| 2022-02-25 | $1.27 | $1.29 | $1.26 | $1.27 | $1.27 | 28,482,050 |
| 2022-02-24 | $1.24 | $1.28 | $1.22 | $1.26 | $1.26 | 84,828,820 |
| 2022-02-23 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 32,422,500 |
| 2022-02-22 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 26,222,910 |
| 2022-02-21 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 19,531,370 |
| 2022-02-18 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 20,947,670 |
| 2022-02-17 | $1.16 | $1.20 | $1.15 | $1.19 | $1.19 | 37,165,550 |
| 2022-02-16 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 20,326,180 |
| 2022-02-15 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 37,185,370 |
| 2022-02-14 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 21,072,060 |
| 2022-02-11 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 23,568,690 |
| 2022-02-10 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 34,152,710 |
| 2022-02-09 | $1.18 | $1.19 | $1.16 | $1.19 | $1.19 | 23,242,330 |
| 2022-02-08 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 35,494,300 |
| 2022-02-07 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 20,968,390 |
| 2022-02-04 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-02-03 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-02-02 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-02-01 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2022-01-28 | $1.23 | $1.25 | $1.18 | $1.21 | $1.21 | 27,526,170 |
| 2022-01-27 | $1.27 | $1.28 | $1.22 | $1.23 | $1.23 | 35,166,350 |
| 2022-01-26 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 26,669,180 |
| 2022-01-25 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 24,383,570 |
| 2022-01-24 | $1.24 | $1.29 | $1.23 | $1.28 | $1.28 | 33,582,590 |
| 2022-01-21 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 17,840,190 |
| 2022-01-20 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 18,841,320 |
| 2022-01-19 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 20,264,490 |
| 2022-01-18 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 17,674,190 |
| 2022-01-17 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 23,059,540 |
| 2022-01-14 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 17,398,270 |
| 2022-01-13 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 20,891,700 |
| 2022-01-12 | $1.24 | $1.28 | $1.24 | $1.28 | $1.28 | 31,509,080 |
| 2022-01-11 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 27,933,630 |
| 2022-01-10 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 24,008,870 |
| 2022-01-07 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 27,348,600 |
| 2022-01-06 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 27,365,440 |
| 2022-01-05 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 43,520,060 |
| 2022-01-04 | $1.42 | $1.42 | $1.34 | $1.35 | $1.35 | 44,649,760 |
| 2022-01-03 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-12-31 | $1.39 | $1.42 | $1.39 | $1.41 | $1.41 | 81,386,350 |
| 2021-12-30 | $1.36 | $1.38 | $1.36 | $1.36 | $1.36 | 25,610,490 |
| 2021-12-29 | $1.36 | $1.38 | $1.35 | $1.36 | $1.36 | 27,333,280 |
| 2021-12-28 | $1.33 | $1.36 | $1.32 | $1.36 | $1.36 | 26,438,780 |
| 2021-12-27 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 23,423,970 |
| 2021-12-24 | $1.39 | $1.40 | $1.35 | $1.35 | $1.35 | 34,037,620 |
| 2021-12-23 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 29,199,740 |
| 2021-12-22 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 17,088,110 |
| 2021-12-21 | $1.38 | $1.38 | $1.35 | $1.38 | $1.38 | 20,219,540 |
| 2021-12-20 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 49,513,640 |
| 2021-12-17 | $1.47 | $1.48 | $1.43 | $1.43 | $1.43 | 39,621,390 |
| 2021-12-16 | $1.47 | $1.48 | $1.46 | $1.48 | $1.48 | 22,839,540 |
| 2021-12-15 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 40,972,060 |
| 2021-12-14 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 20,020,420 |
| 2021-12-13 | $1.48 | $1.48 | $1.46 | $1.47 | $1.47 | 32,758,130 |
| 2021-12-10 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 126,834,830 |
| 2021-12-09 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 26,719,190 |
| 2021-12-08 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 48,690,090 |
| 2021-12-07 | $1.43 | $1.44 | $1.40 | $1.42 | $1.42 | 27,199,340 |
| 2021-12-06 | $1.43 | $1.46 | $1.42 | $1.43 | $1.43 | 30,426,920 |
| 2021-12-03 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 56,501,050 |
| 2021-12-02 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 29,172,270 |
| 2021-12-01 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 20,820,830 |
| 2021-11-30 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 23,412,850 |
| 2021-11-29 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 47,436,920 |
| 2021-11-26 | $1.44 | $1.46 | $1.44 | $1.45 | $1.45 | 19,943,470 |
| 2021-11-25 | $1.46 | $1.46 | $1.44 | $1.44 | $1.44 | 35,314,150 |
| 2021-11-24 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 46,892,410 |
| 2021-11-23 | $1.51 | $1.53 | $1.50 | $1.50 | $1.50 | 43,233,680 |
| 2021-11-22 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 42,242,300 |
| 2021-11-19 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 34,646,560 |
| 2021-11-18 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 23,857,750 |
| 2021-11-17 | $1.44 | $1.48 | $1.43 | $1.47 | $1.47 | 36,010,090 |
| 2021-11-16 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 48,399,460 |
| 2021-11-15 | $1.51 | $1.51 | $1.45 | $1.46 | $1.46 | 51,365,740 |
| 2021-11-12 | $1.49 | $1.52 | $1.49 | $1.51 | $1.51 | 38,181,390 |
| 2021-11-11 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 26,313,190 |
| 2021-11-10 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 36,096,090 |
| 2021-11-09 | $1.51 | $1.53 | $1.48 | $1.50 | $1.50 | 45,203,850 |
| 2021-11-08 | $1.47 | $1.49 | $1.45 | $1.48 | $1.48 | 26,533,640 |
| 2021-11-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 29,908,770 |
| 2021-11-04 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 38,265,110 |
| 2021-11-03 | $1.49 | $1.51 | $1.46 | $1.48 | $1.48 | 48,780,240 |
| 2021-11-02 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 51,084,790 |
| 2021-11-01 | $1.55 | $1.57 | $1.51 | $1.54 | $1.54 | 39,056,210 |
| 2021-10-29 | $1.50 | $1.55 | $1.46 | $1.55 | $1.55 | 50,505,290 |
| 2021-10-28 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 45,029,930 |
| 2021-10-27 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 44,419,090 |
| 2021-10-26 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 36,047,720 |
| 2021-10-25 | $1.45 | $1.52 | $1.45 | $1.51 | $1.51 | 65,609,760 |
| 2021-10-22 | $1.47 | $1.47 | $1.44 | $1.45 | $1.45 | 43,648,780 |
| 2021-10-21 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 35,084,540 |
| 2021-10-20 | $1.46 | $1.51 | $1.46 | $1.49 | $1.49 | 42,811,810 |
| 2021-10-19 | $1.47 | $1.48 | $1.45 | $1.47 | $1.47 | 31,735,130 |
| 2021-10-18 | $1.45 | $1.47 | $1.44 | $1.47 | $1.47 | 43,440,180 |
| 2021-10-15 | $1.41 | $1.45 | $1.40 | $1.44 | $1.44 | 47,987,580 |
| 2021-10-14 | $1.38 | $1.43 | $1.37 | $1.41 | $1.41 | 49,692,720 |
| 2021-10-13 | $1.33 | $1.39 | $1.32 | $1.38 | $1.38 | 56,836,820 |
| 2021-10-12 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 35,363,710 |
| 2021-10-11 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 27,234,710 |
| 2021-10-08 | $1.41 | $1.42 | $1.35 | $1.36 | $1.36 | 42,486,300 |
| 2021-10-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2021-10-06 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2021-09-30 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 33,977,500 |
| 2021-09-29 | $1.36 | $1.40 | $1.36 | $1.37 | $1.37 | 36,586,880 |
| 2021-09-28 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 31,534,230 |
| 2021-09-27 | $1.42 | $1.43 | $1.36 | $1.40 | $1.40 | 52,100,100 |
| 2021-09-24 | $1.38 | $1.43 | $1.36 | $1.41 | $1.41 | 50,313,540 |
| 2021-09-23 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 31,894,590 |
| 2021-09-22 | $1.35 | $1.39 | $1.34 | $1.38 | $1.38 | 46,466,550 |
| 2021-09-21 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-09-20 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-09-17 | $1.38 | $1.39 | $1.32 | $1.36 | $1.36 | 77,699,850 |
| 2021-09-16 | $1.46 | $1.46 | $1.37 | $1.38 | $1.38 | 89,145,120 |
| 2021-09-15 | $1.43 | $1.47 | $1.42 | $1.46 | $1.46 | 58,692,190 |
| 2021-09-14 | $1.42 | $1.44 | $1.40 | $1.42 | $1.42 | 40,471,690 |
| 2021-09-13 | $1.47 | $1.47 | $1.41 | $1.43 | $1.43 | 57,967,290 |
| 2021-09-10 | $1.44 | $1.48 | $1.43 | $1.47 | $1.47 | 49,919,760 |
| 2021-09-09 | $1.45 | $1.46 | $1.41 | $1.45 | $1.45 | 54,046,700 |
| 2021-09-08 | $1.50 | $1.52 | $1.44 | $1.45 | $1.45 | 68,546,430 |
| 2021-09-07 | $1.46 | $1.50 | $1.45 | $1.50 | $1.50 | 51,048,780 |
| 2021-09-06 | $1.49 | $1.49 | $1.41 | $1.47 | $1.47 | 67,002,290 |
| 2021-09-03 | $1.55 | $1.58 | $1.48 | $1.49 | $1.49 | 89,191,190 |
| 2021-09-02 | $1.46 | $1.54 | $1.45 | $1.54 | $1.54 | 58,323,330 |
| 2021-09-01 | $1.55 | $1.56 | $1.43 | $1.46 | $1.46 | 68,465,510 |
| 2021-08-31 | $1.59 | $1.60 | $1.52 | $1.54 | $1.54 | 88,971,880 |
| 2021-08-30 | $1.48 | $1.59 | $1.48 | $1.57 | $1.57 | 60,617,820 |
| 2021-08-27 | $1.45 | $1.49 | $1.44 | $1.48 | $1.48 | 55,719,260 |
| 2021-08-26 | $1.46 | $1.48 | $1.44 | $1.45 | $1.45 | 48,501,590 |
| 2021-08-25 | $1.39 | $1.46 | $1.39 | $1.46 | $1.46 | 90,412,310 |
| 2021-08-24 | $1.38 | $1.42 | $1.37 | $1.39 | $1.39 | 79,358,390 |
| 2021-08-23 | $1.33 | $1.38 | $1.33 | $1.37 | $1.37 | 67,742,550 |
| 2021-08-20 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 53,493,620 |
| 2021-08-19 | $1.29 | $1.34 | $1.28 | $1.32 | $1.32 | 50,699,250 |
| 2021-08-18 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 53,304,850 |
| 2021-08-17 | $1.33 | $1.36 | $1.31 | $1.32 | $1.32 | 46,566,130 |
| 2021-08-16 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 50,037,540 |
| 2021-08-13 | $1.36 | $1.39 | $1.34 | $1.35 | $1.35 | 41,987,180 |
| 2021-08-12 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 37,550,300 |
| 2021-08-11 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 46,710,590 |
| 2021-08-10 | $1.37 | $1.42 | $1.36 | $1.39 | $1.39 | 59,726,690 |
| 2021-08-09 | $1.40 | $1.40 | $1.34 | $1.38 | $1.38 | 65,806,490 |
| 2021-08-06 | $1.39 | $1.43 | $1.38 | $1.40 | $1.40 | 51,785,990 |
| 2021-08-05 | $1.37 | $1.40 | $1.35 | $1.39 | $1.39 | 70,305,020 |
| 2021-08-04 | $1.29 | $1.38 | $1.28 | $1.38 | $1.38 | 133,487,780 |
| 2021-08-03 | $1.35 | $1.35 | $1.27 | $1.29 | $1.29 | 84,350,890 |
| 2021-08-02 | $1.34 | $1.38 | $1.31 | $1.35 | $1.35 | 91,729,520 |
| 2021-07-30 | $1.30 | $1.37 | $1.29 | $1.34 | $1.34 | 118,169,710 |
| 2021-07-29 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 104,530,740 |
| 2021-07-28 | $1.18 | $1.22 | $1.14 | $1.19 | $1.19 | 95,088,970 |
| 2021-07-27 | $1.27 | $1.30 | $1.20 | $1.20 | $1.20 | 86,092,260 |
| 2021-07-26 | $1.29 | $1.30 | $1.23 | $1.28 | $1.28 | 72,858,100 |
| 2021-07-23 | $1.28 | $1.31 | $1.27 | $1.28 | $1.28 | 59,904,510 |
| 2021-07-22 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 60,454,690 |
| 2021-07-21 | $1.19 | $1.25 | $1.19 | $1.25 | $1.25 | 91,136,720 |
| 2021-07-20 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 39,087,980 |
| 2021-07-19 | $1.17 | $1.21 | $1.17 | $1.18 | $1.18 | 47,669,750 |
| 2021-07-16 | $1.20 | $1.23 | $1.18 | $1.19 | $1.19 | 71,037,670 |
| 2021-07-15 | $1.15 | $1.21 | $1.14 | $1.20 | $1.20 | 112,164,090 |
| 2021-07-14 | $1.17 | $1.19 | $1.14 | $1.15 | $1.15 | 63,541,920 |
| 2021-07-13 | $1.16 | $1.19 | $1.15 | $1.18 | $1.18 | 69,399,410 |
| 2021-07-12 | $1.15 | $1.18 | $1.14 | $1.16 | $1.16 | 87,740,670 |
| 2021-07-09 | $1.14 | $1.15 | $1.10 | $1.15 | $1.15 | 121,043,970 |
| 2021-07-08 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 93,782,220 |
| 2021-07-07 | $1.06 | $1.13 | $1.05 | $1.13 | $1.13 | 146,721,930 |
| 2021-07-06 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 71,245,310 |
| 2021-07-05 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 52,765,080 |
| 2021-07-02 | $1.08 | $1.10 | $1.07 | $1.07 | $1.07 | 78,420,460 |
| 2021-07-01 | $1.12 | $1.13 | $1.08 | $1.09 | $1.09 | 92,315,380 |
| 2021-06-30 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 110,954,510 |
| 2021-06-29 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 178,129,990 |
| 2021-06-28 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 88,195,370 |
| 2021-06-25 | $1.06 | $1.08 | $1.06 | $1.06 | $1.06 | 105,534,090 |
| 2021-06-24 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 208,293,920 |
| 2021-06-23 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 128,520,070 |
| 2021-06-22 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 81,648,740 |
| 2021-06-21 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 164,755,060 |
| 2021-06-18 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 76,879,280 |
| 2021-06-17 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 36,064,970 |
| 2021-06-16 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 119,636,570 |
| 2021-06-15 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 87,423,170 |
| 2021-06-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-06-11 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 227,861,780 |
| 2021-06-10 | $0.93 | $0.98 | $0.93 | $0.97 | $0.97 | 186,525,010 |
| 2021-06-09 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 33,031,590 |
| 2021-06-08 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 46,467,950 |
| 2021-06-07 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 49,312,210 |
| 2021-06-04 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 50,517,840 |
| 2021-06-03 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 70,714,610 |
| 2021-06-02 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 59,908,950 |
| 2021-06-01 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 62,431,510 |
| 2021-05-31 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 147,903,200 |
| 2021-05-28 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 99,328,870 |
| 2021-05-27 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 47,847,560 |
| 2021-05-26 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 40,555,170 |
| 2021-05-25 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 54,662,290 |
| 2021-05-24 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 37,468,760 |
| 2021-05-21 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 52,519,720 |
| 2021-05-20 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 36,045,250 |
| 2021-05-19 | $0.92 | $0.94 | $0.91 | $0.93 | $0.93 | 72,831,810 |
| 2021-05-18 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 28,027,520 |
| 2021-05-17 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 95,505,430 |
| 2021-05-14 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 52,507,030 |
| 2021-05-13 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 35,063,940 |
| 2021-05-12 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 140,721,770 |
| 2021-05-11 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 46,227,590 |
| 2021-05-10 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 42,504,870 |
| 2021-05-07 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 51,472,200 |
| 2021-05-06 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 42,881,270 |
| 2021-05-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2021-05-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2021-04-30 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 117,032,860 |
| 2021-04-29 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 35,415,320 |
| 2021-04-28 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 51,873,590 |
| 2021-04-27 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 53,858,580 |
| 2021-04-26 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 75,423,720 |
| 2021-04-23 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 66,596,570 |
| 2021-04-22 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 50,488,180 |
| 2021-04-21 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 41,415,090 |
| 2021-04-20 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 121,631,340 |
| 2021-04-19 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 105,537,300 |
| 2021-04-16 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 48,782,400 |
| 2021-04-15 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 40,102,180 |
| 2021-04-14 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 31,435,420 |
| 2021-04-13 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 48,491,870 |
| 2021-04-12 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 58,564,150 |
| 2021-04-09 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 52,656,480 |
| 2021-04-08 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 30,258,680 |
| 2021-04-07 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 59,955,960 |
| 2021-04-06 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 84,434,260 |
| 2021-04-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2021-04-02 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 47,564,390 |
| 2021-04-01 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 59,778,400 |
| 2021-03-31 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 42,133,110 |
| 2021-03-30 | $0.86 | $0.89 | $0.85 | $0.88 | $0.88 | 106,587,800 |
| 2021-03-29 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 40,231,070 |
| 2021-03-26 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 104,200,950 |
| 2021-03-25 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 37,524,180 |
| 2021-03-24 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 60,097,140 |
| 2021-03-23 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 51,516,670 |
| 2021-03-22 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 59,765,690 |
| 2021-03-19 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 63,673,490 |
| 2021-03-18 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 75,286,310 |
| 2021-03-17 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 47,756,070 |
| 2021-03-16 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 48,910,850 |
| 2021-03-15 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 78,489,860 |
| 2021-03-12 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 86,520,720 |
| 2021-03-11 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 105,225,990 |
| 2021-03-10 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 87,753,370 |
| 2021-03-09 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 144,305,500 |
| 2021-03-08 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 182,111,900 |
| 2021-03-05 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 122,270,260 |
| 2021-03-04 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 339,197,850 |
| 2021-03-03 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 105,330,750 |
| 2021-03-02 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 109,483,470 |
| 2021-03-01 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 128,780,050 |
| 2021-02-26 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 147,400,270 |
| 2021-02-25 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 118,033,780 |
| 2021-02-24 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 387,911,710 |
| 2021-02-23 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 235,563,410 |
| 2021-02-22 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 229,431,110 |
| 2021-02-19 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 174,253,650 |
| 2021-02-18 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 141,981,490 |
| 2021-02-17 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2021-02-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2021-02-15 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2021-02-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2021-02-11 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2021-02-10 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 245,587,940 |
| 2021-02-09 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 263,686,550 |
| 2021-02-08 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 215,458,850 |
| 2021-02-05 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 205,361,330 |
| 2021-02-04 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 171,427,300 |
| 2021-02-03 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 172,795,610 |
| 2021-02-02 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 192,627,000 |
| 2021-02-01 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 312,211,570 |
| 2021-01-29 | $1.06 | $1.07 | $1.00 | $1.02 | $1.02 | 337,785,140 |
| 2021-01-28 | $1.07 | $1.09 | $1.04 | $1.05 | $1.05 | 276,000,780 |
| 2021-01-27 | $1.06 | $1.11 | $1.03 | $1.10 | $1.10 | 242,510,660 |
| 2021-01-26 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 190,797,370 |
| 2021-01-25 | $1.08 | $1.13 | $1.06 | $1.08 | $1.08 | 371,201,910 |
| 2021-01-22 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 272,236,990 |
| 2021-01-21 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 353,617,040 |
| 2021-01-20 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 210,566,610 |
| 2021-01-19 | $1.01 | $1.01 | $0.96 | $0.97 | $0.97 | 399,855,160 |
| 2021-01-18 | $0.99 | $1.00 | $0.96 | $1.00 | $1.00 | 197,174,480 |
Yinhua Fund Management Co Ltd (516880) News Headlines
Recent Yinhua Fund Management Co Ltd (516880) News
Similar Companies to Yinhua Fund Management Co Ltd (516880) 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 | -- | -- | -- |