Huatai-PineBridge Fund Management Co Ltd (588090) Exchange: SHG
Data as of July 9, 2025
$1.02 ($0.01) 1.39%
Huatai-PineBridge Fund Management Co Ltd - Daily Information
Click for more stock information on Huatai-PineBridge Fund Management Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $1.01 |
| Previous Close | $1.02 |
| High | $1.02 |
| Low | $1.01 |
| Adjusted Open | $1.01 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.02 |
| Adjusted Low | $1.01 |
About Huatai-PineBridge Fund Management Co Ltd (588090)
Huatai-PineBridge Fund Management Co Ltd
Invest in Huatai-PineBridge Fund Management Co Ltd (588090)
Historical Stock Data for Huatai-PineBridge Fund Management Co Ltd (588090)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 70,024,300 |
| 2025-07-07 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 79,432,650 |
| 2025-07-04 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 103,984,940 |
| 2025-07-03 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 35,323,300 |
| 2025-07-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 62,310,260 |
| 2025-06-30 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 78,321,390 |
| 2025-06-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 48,847,510 |
| 2025-06-26 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 80,936,920 |
| 2025-06-25 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 105,316,810 |
| 2025-06-24 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 77,837,380 |
| 2025-06-23 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 44,346,150 |
| 2025-06-20 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 50,558,050 |
| 2025-06-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 54,732,370 |
| 2025-06-18 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 60,318,730 |
| 2025-06-17 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 68,308,560 |
| 2025-06-13 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 65,028,380 |
| 2025-06-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 43,193,510 |
| 2025-06-11 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 45,919,980 |
| 2025-06-10 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 67,198,700 |
| 2025-06-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 46,820,770 |
| 2025-06-06 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 35,240,660 |
| 2025-06-05 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 56,335,520 |
| 2025-06-04 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 33,041,250 |
| 2025-06-03 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 45,053,610 |
| 2025-05-30 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 43,468,880 |
| 2025-05-29 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 57,372,580 |
| 2025-05-28 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 54,776,880 |
| 2025-05-27 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 55,278,050 |
| 2025-05-26 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 57,127,040 |
| 2025-05-23 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 67,001,850 |
| 2025-05-22 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 49,040,400 |
| 2025-05-21 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 45,625,950 |
| 2025-05-20 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 39,426,850 |
| 2025-05-19 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 48,005,260 |
| 2025-05-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 41,022,890 |
| 2025-05-15 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 65,369,800 |
| 2025-05-14 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 76,265,180 |
| 2025-05-13 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 68,611,100 |
| 2025-05-12 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 70,903,170 |
| 2025-05-09 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 70,069,690 |
| 2025-05-08 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 57,314,850 |
| 2025-05-07 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 81,468,900 |
| 2025-05-06 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 54,509,420 |
| 2025-04-30 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 51,404,360 |
| 2025-04-29 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 44,349,140 |
| 2025-04-28 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 53,527,650 |
| 2025-04-25 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 153,303,150 |
| 2025-04-24 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 51,610,820 |
| 2025-04-23 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 57,908,130 |
| 2025-04-22 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 62,459,770 |
| 2025-04-21 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 58,483,200 |
| 2025-04-18 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 57,009,120 |
| 2025-04-17 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 77,365,770 |
| 2025-04-16 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 76,468,080 |
| 2025-04-15 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 67,644,470 |
| 2025-04-14 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 90,223,880 |
| 2025-04-11 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 126,375,180 |
| 2025-04-10 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 114,321,030 |
| 2025-04-09 | $0.95 | $1.02 | $0.94 | $1.01 | $1.01 | 268,252,000 |
| 2025-04-08 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 102,301,540 |
| 2025-04-07 | $1.01 | $1.02 | $0.90 | $0.95 | $0.95 | 183,732,460 |
| 2025-04-03 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 65,858,720 |
| 2025-04-02 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 66,676,040 |
| 2025-04-01 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 55,716,810 |
| 2025-03-31 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 79,090,790 |
| 2025-03-28 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 43,992,240 |
| 2025-03-27 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 73,368,600 |
| 2025-03-26 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 64,443,690 |
| 2025-03-25 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 77,200,970 |
| 2025-03-24 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 96,914,770 |
| 2025-03-21 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 113,634,010 |
| 2025-03-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 78,675,500 |
| 2025-03-19 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 76,215,850 |
| 2025-03-18 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 48,822,830 |
| 2025-03-17 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 72,673,480 |
| 2025-03-14 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 74,418,190 |
| 2025-03-13 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 95,148,650 |
| 2025-03-12 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 66,165,710 |
| 2025-03-11 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 82,621,750 |
| 2025-03-10 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 78,336,960 |
| 2025-03-07 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 97,648,630 |
| 2025-03-06 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 150,055,220 |
| 2025-03-05 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 72,599,850 |
| 2025-03-04 | $1.09 | $1.12 | $1.08 | $1.11 | $1.11 | 101,213,510 |
| 2025-03-03 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 123,499,490 |
| 2025-02-28 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 163,101,560 |
| 2025-02-27 | $1.16 | $1.17 | $1.13 | $1.16 | $1.16 | 129,083,980 |
| 2025-02-26 | $1.14 | $1.16 | $1.13 | $1.16 | $1.16 | 152,991,420 |
| 2025-02-25 | $1.12 | $1.15 | $1.11 | $1.14 | $1.14 | 166,531,750 |
| 2025-02-24 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 185,805,230 |
| 2025-02-20 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 86,530,380 |
| 2025-02-19 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 106,968,380 |
| 2025-02-18 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 190,677,270 |
| 2025-02-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 134,284,190 |
| 2025-02-14 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 88,101,520 |
| 2025-02-13 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 112,189,180 |
| 2025-02-12 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 154,962,350 |
| 2025-02-11 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 94,915,880 |
| 2025-02-10 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 132,065,050 |
| 2025-02-07 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 208,506,630 |
| 2025-02-06 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 186,511,320 |
| 2025-02-05 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 153,167,620 |
| 2025-01-27 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 115,918,270 |
| 2025-01-24 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 79,859,380 |
| 2025-01-23 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 143,140,850 |
| 2025-01-22 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 219,725,510 |
| 2025-01-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 95,782,670 |
| 2025-01-20 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 96,289,930 |
| 2025-01-17 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 123,812,870 |
| 2025-01-16 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 152,134,280 |
| 2025-01-15 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 80,443,010 |
| 2025-01-14 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 142,339,410 |
| 2025-01-13 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 90,176,080 |
| 2025-01-09 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 77,950,000 |
| 2025-01-08 | $0.99 | $1.01 | $0.97 | $1.00 | $1.00 | 121,830,750 |
| 2025-01-07 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 124,399,280 |
| 2025-01-06 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 106,986,920 |
| 2025-01-03 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 131,113,410 |
| 2025-01-02 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 202,770,210 |
| 2024-12-31 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 177,860,780 |
| 2024-12-30 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 99,547,160 |
| 2024-12-27 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 127,080,330 |
| 2024-12-26 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 111,027,910 |
| 2024-12-25 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 120,219,970 |
| 2024-12-24 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 119,679,130 |
| 2024-12-23 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 112,190,070 |
| 2024-12-20 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 261,644,710 |
| 2024-12-19 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 135,585,710 |
| 2024-12-18 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 110,130,660 |
| 2024-12-17 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 118,901,330 |
| 2024-12-16 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 103,973,340 |
| 2024-12-13 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 114,989,120 |
| 2024-12-12 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 107,551,260 |
| 2024-12-11 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 101,976,980 |
| 2024-12-10 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 226,919,270 |
| 2024-12-09 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 98,985,600 |
| 2024-12-06 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 134,974,020 |
| 2024-12-05 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 81,851,130 |
| 2024-12-04 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 111,135,190 |
| 2024-12-03 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 128,004,500 |
| 2024-12-02 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 127,577,630 |
| 2024-11-29 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 183,360,280 |
| 2024-11-28 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 131,017,230 |
| 2024-11-27 | $0.98 | $1.02 | $0.97 | $1.02 | $1.02 | 174,154,470 |
| 2024-11-26 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 92,887,870 |
| 2024-11-25 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 192,532,760 |
| 2024-11-22 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 157,333,910 |
| 2024-11-21 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 135,535,120 |
| 2024-11-20 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 132,726,930 |
| 2024-11-19 | $1.01 | $1.03 | $0.99 | $1.03 | $1.03 | 183,761,980 |
| 2024-11-18 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 203,876,480 |
| 2024-11-15 | $1.05 | $1.07 | $1.02 | $1.02 | $1.02 | 214,440,840 |
| 2024-11-14 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 178,719,680 |
| 2024-11-13 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 182,087,730 |
| 2024-11-12 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 265,958,220 |
| 2024-11-11 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 385,279,490 |
| 2024-11-08 | $1.08 | $1.11 | $1.06 | $1.06 | $1.06 | 376,433,170 |
| 2024-11-07 | $1.02 | $1.07 | $1.01 | $1.06 | $1.06 | 320,987,920 |
| 2024-11-06 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 358,484,760 |
| 2024-11-05 | $0.99 | $1.03 | $0.98 | $1.03 | $1.03 | 371,106,780 |
| 2024-11-04 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 228,642,910 |
| 2024-11-01 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 278,019,710 |
| 2024-10-31 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 301,857,000 |
| 2024-10-30 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 272,691,770 |
| 2024-10-29 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 278,403,760 |
| 2024-10-28 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 214,432,570 |
| 2024-10-25 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 295,808,860 |
| 2024-10-24 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 213,602,700 |
| 2024-10-23 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 293,551,990 |
| 2024-10-22 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 355,825,780 |
| 2024-10-21 | $1.04 | $1.10 | $1.00 | $1.03 | $1.03 | 769,345,000 |
| 2024-10-18 | $0.91 | $1.06 | $0.90 | $1.02 | $1.02 | 788,167,430 |
| 2024-10-17 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 267,021,080 |
| 2024-10-16 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 336,744,790 |
| 2024-10-15 | $0.95 | $0.97 | $0.93 | $0.93 | $0.93 | 304,821,390 |
| 2024-10-14 | $0.93 | $0.96 | $0.90 | $0.96 | $0.96 | 386,986,780 |
| 2024-10-11 | $0.97 | $0.98 | $0.92 | $0.93 | $0.93 | 535,048,520 |
| 2024-10-10 | $1.04 | $1.06 | $0.97 | $0.99 | $0.99 | 720,506,170 |
| 2024-10-09 | $1.09 | $1.12 | $0.99 | $1.04 | $1.04 | 1,106,180,260 |
| 2024-10-08 | $1.11 | $1.11 | $1.02 | $1.11 | $1.11 | 1,332,614,630 |
| 2024-09-30 | $0.85 | $0.93 | $0.80 | $0.93 | $0.93 | 1,056,429,320 |
| 2024-09-27 | $0.73 | $0.78 | $0.73 | $0.77 | $0.77 | 163,815,900 |
| 2024-09-26 | $0.69 | $0.72 | $0.68 | $0.72 | $0.72 | 215,063,940 |
| 2024-09-25 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 168,797,980 |
| 2024-09-24 | $0.67 | $0.69 | $0.66 | $0.69 | $0.69 | 147,017,120 |
| 2024-09-23 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 76,658,790 |
| 2024-09-20 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 75,502,290 |
| 2024-09-19 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 84,010,530 |
| 2024-09-18 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 79,796,690 |
| 2024-09-13 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 72,558,800 |
| 2024-09-12 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 67,472,980 |
| 2024-09-11 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 62,022,800 |
| 2024-09-10 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 77,462,880 |
| 2024-09-09 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 73,876,750 |
| 2024-09-06 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 67,021,910 |
| 2024-09-05 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 65,467,080 |
| 2024-09-04 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 63,581,840 |
| 2024-09-03 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 63,062,690 |
| 2024-09-02 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 102,662,500 |
| 2024-08-30 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 97,716,740 |
| 2024-08-29 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 75,777,900 |
| 2024-08-28 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 57,925,540 |
| 2024-08-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 72,552,930 |
| 2024-08-26 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 52,607,540 |
| 2024-08-23 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 67,816,070 |
| 2024-08-22 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 70,194,490 |
| 2024-08-21 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 60,989,080 |
| 2024-08-20 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 73,925,180 |
| 2024-08-19 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 64,532,350 |
| 2024-08-16 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 61,816,670 |
| 2024-08-15 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 70,526,270 |
| 2024-08-14 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 51,247,420 |
| 2024-08-13 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 64,469,280 |
| 2024-08-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 45,151,720 |
| 2024-08-09 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 70,209,270 |
| 2024-08-08 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 74,756,350 |
| 2024-08-07 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 56,667,280 |
| 2024-08-06 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 71,866,010 |
| 2024-08-05 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 113,526,960 |
| 2024-08-02 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 81,667,000 |
| 2024-08-01 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 68,669,940 |
| 2024-07-31 | $0.74 | $0.77 | $0.73 | $0.77 | $0.77 | 118,698,700 |
| 2024-07-30 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 63,104,490 |
| 2024-07-29 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 57,921,000 |
| 2024-07-26 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 74,694,290 |
| 2024-07-25 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 84,150,080 |
| 2024-07-24 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 75,808,980 |
| 2024-07-23 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 121,512,260 |
| 2024-07-22 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 115,993,490 |
| 2024-07-19 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 133,735,850 |
| 2024-07-18 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 113,134,970 |
| 2024-07-17 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 82,013,130 |
| 2024-07-16 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 95,520,980 |
| 2024-07-15 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 50,848,620 |
| 2024-07-12 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 69,621,210 |
| 2024-07-11 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 95,682,140 |
| 2024-07-10 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 67,523,460 |
| 2024-07-09 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 108,393,800 |
| 2024-07-08 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 67,610,100 |
| 2024-07-05 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 90,838,450 |
| 2024-07-04 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 89,851,410 |
| 2024-07-03 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 82,168,740 |
| 2024-07-02 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 91,417,150 |
| 2024-07-01 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 96,581,270 |
| 2024-06-28 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 104,956,060 |
| 2024-06-27 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 81,715,550 |
| 2024-06-26 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 114,629,200 |
| 2024-06-25 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 138,458,350 |
| 2024-06-24 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 144,714,540 |
| 2024-06-21 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 116,845,280 |
| 2024-06-20 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 167,040,070 |
| 2024-06-19 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 115,991,980 |
| 2024-06-18 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 82,945,470 |
| 2024-06-17 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 79,169,000 |
| 2024-06-14 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 110,031,620 |
| 2024-06-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 130,998,280 |
| 2024-06-12 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 90,889,470 |
| 2024-06-11 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 131,468,890 |
| 2024-06-07 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 107,244,520 |
| 2024-06-06 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 103,830,910 |
| 2024-06-05 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 100,489,050 |
| 2024-06-04 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 85,907,160 |
| 2024-06-03 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 111,306,570 |
| 2024-05-31 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 74,616,930 |
| 2024-05-30 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 109,470,540 |
| 2024-05-29 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 78,844,360 |
| 2024-05-28 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 142,877,870 |
| 2024-05-27 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 132,005,850 |
| 2024-05-24 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 121,625,740 |
| 2024-05-23 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 94,639,540 |
| 2024-05-22 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 107,139,530 |
| 2024-05-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 95,534,030 |
| 2024-05-20 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 112,099,730 |
| 2024-05-17 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 100,851,270 |
| 2024-05-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 89,684,890 |
| 2024-05-15 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 90,847,860 |
| 2024-05-14 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 74,379,840 |
| 2024-05-13 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 108,775,010 |
| 2024-05-10 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 151,753,380 |
| 2024-05-09 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 149,760,780 |
| 2024-05-08 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 110,801,320 |
| 2024-05-07 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 123,569,590 |
| 2024-05-06 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 125,237,860 |
| 2024-04-30 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 87,509,630 |
| 2024-04-29 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 130,278,750 |
| 2024-04-26 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 103,301,560 |
| 2024-04-25 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 80,162,020 |
| 2024-04-24 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 73,935,540 |
| 2024-04-23 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 64,618,180 |
| 2024-04-22 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 82,083,820 |
| 2024-04-19 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 110,021,620 |
| 2024-04-18 | $0.77 | $0.78 | $0.76 | $0.77 | $0.77 | 117,912,870 |
| 2024-04-17 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 101,563,580 |
| 2024-04-16 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 99,631,630 |
| 2024-04-15 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 93,563,120 |
| 2024-04-12 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 86,420,640 |
| 2024-04-11 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 99,853,710 |
| 2024-04-10 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 107,676,420 |
| 2024-04-09 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 88,170,530 |
| 2024-04-08 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 107,975,790 |
| 2024-04-03 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 94,305,860 |
| 2024-04-02 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 97,038,170 |
| 2024-04-01 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 92,099,890 |
| 2024-03-29 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 99,395,660 |
| 2024-03-28 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 108,339,530 |
| 2024-03-27 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 113,217,530 |
| 2024-03-26 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 111,119,890 |
| 2024-03-25 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 115,594,170 |
| 2024-03-22 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 104,554,280 |
| 2024-03-21 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 121,376,930 |
| 2024-03-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 85,921,290 |
| 2024-03-19 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 90,653,740 |
| 2024-03-18 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 147,822,990 |
| 2024-03-15 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 117,421,020 |
| 2024-03-14 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 128,645,110 |
| 2024-03-13 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 212,623,570 |
| 2024-03-12 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 114,979,590 |
| 2024-03-11 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 105,284,690 |
| 2024-03-08 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 96,639,360 |
| 2024-03-07 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 116,226,420 |
| 2024-03-06 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 139,300,820 |
| 2024-03-05 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 117,326,000 |
| 2024-03-04 | $0.85 | $0.85 | $0.83 | $0.85 | $0.85 | 124,597,340 |
| 2024-03-01 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 135,131,480 |
| 2024-02-29 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 186,025,130 |
| 2024-02-28 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 180,552,490 |
| 2024-02-27 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 167,101,500 |
| 2024-02-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 108,166,460 |
| 2024-02-23 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 105,813,150 |
| 2024-02-22 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 98,624,320 |
| 2024-02-21 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 139,813,290 |
| 2024-02-20 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 104,578,960 |
| 2024-02-19 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 176,973,940 |
| 2024-02-08 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 183,491,250 |
| 2024-02-07 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 228,396,590 |
| 2024-02-06 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 232,260,840 |
| 2024-02-05 | $0.69 | $0.71 | $0.66 | $0.70 | $0.70 | 234,478,290 |
| 2024-02-02 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 184,454,280 |
| 2024-02-01 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 182,148,340 |
| 2024-01-31 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 208,588,170 |
| 2024-01-30 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 169,793,060 |
| 2024-01-29 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 163,766,120 |
| 2024-01-26 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 144,307,280 |
| 2024-01-25 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 143,645,770 |
| 2024-01-24 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 149,596,710 |
| 2024-01-23 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 152,066,740 |
| 2024-01-22 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 190,485,770 |
| 2024-01-19 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 128,516,040 |
| 2024-01-18 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 153,965,270 |
| 2024-01-17 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 122,959,080 |
| 2024-01-16 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 138,717,520 |
| 2024-01-15 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 109,184,380 |
| 2024-01-12 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 143,686,340 |
| 2024-01-11 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 141,429,560 |
| 2024-01-10 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 142,700,080 |
| 2024-01-09 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 134,437,620 |
| 2024-01-08 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 148,118,640 |
| 2024-01-05 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 140,398,220 |
| 2024-01-04 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 127,267,570 |
| 2024-01-03 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 129,099,280 |
| 2024-01-02 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 101,155,220 |
| 2024-01-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2023-12-29 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 89,564,840 |
| 2023-12-28 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 132,222,240 |
| 2023-12-27 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 91,374,170 |
| 2023-12-26 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 106,084,930 |
| 2023-12-25 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 87,301,130 |
| 2023-12-22 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 110,138,410 |
| 2023-12-21 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 136,937,060 |
| 2023-12-20 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 100,696,900 |
| 2023-12-19 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 101,199,570 |
| 2023-12-18 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 100,237,040 |
| 2023-12-15 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 114,346,670 |
| 2023-12-14 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 105,159,360 |
| 2023-12-13 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 117,384,800 |
| 2023-12-12 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 110,120,920 |
| 2023-12-11 | $0.89 | $0.91 | $0.88 | $0.91 | $0.91 | 141,146,170 |
| 2023-12-08 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 122,387,970 |
| 2023-12-07 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 103,041,810 |
| 2023-12-06 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 94,862,360 |
| 2023-12-05 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 113,149,550 |
| 2023-12-04 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 98,383,460 |
| 2023-12-01 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 101,189,310 |
| 2023-11-30 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 94,525,670 |
| 2023-11-29 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 84,673,180 |
| 2023-11-28 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 89,030,920 |
| 2023-11-27 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 95,918,740 |
| 2023-11-24 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 101,517,410 |
| 2023-11-23 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 122,563,880 |
| 2023-11-22 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 118,236,970 |
| 2023-11-21 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 96,283,300 |
| 2023-11-20 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 98,237,830 |
| 2023-11-17 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 92,215,980 |
| 2023-11-16 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 107,004,030 |
| 2023-11-15 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 105,250,270 |
| 2023-11-14 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 123,937,970 |
| 2023-11-13 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 91,587,120 |
| 2023-11-10 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 112,571,080 |
| 2023-11-09 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 114,400,040 |
| 2023-11-08 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 191,449,240 |
| 2023-11-07 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 114,172,510 |
| 2023-11-06 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 138,856,910 |
| 2023-11-03 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 112,358,830 |
| 2023-11-02 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 105,816,100 |
| 2023-11-01 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 88,173,160 |
| 2023-10-31 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 123,260,020 |
| 2023-10-30 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 255,767,180 |
| 2023-10-27 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 146,123,550 |
| 2023-10-26 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 121,918,480 |
| 2023-10-25 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 107,475,820 |
| 2023-10-24 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 120,775,000 |
| 2023-10-23 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 133,513,890 |
| 2023-10-20 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 106,031,460 |
| 2023-10-19 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 111,914,930 |
| 2023-10-18 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 107,885,940 |
| 2023-10-17 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 99,512,460 |
| 2023-10-16 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 120,831,320 |
| 2023-10-13 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 84,558,440 |
| 2023-10-12 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 116,810,360 |
| 2023-10-11 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 122,895,650 |
| 2023-10-10 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 86,420,760 |
| 2023-10-09 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 107,046,800 |
| 2023-09-28 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 114,777,850 |
| 2023-09-27 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 100,091,510 |
| 2023-09-26 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 103,595,140 |
| 2023-09-25 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 114,219,030 |
| 2023-09-22 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 177,527,680 |
| 2023-09-21 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 110,441,060 |
| 2023-09-20 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 133,575,670 |
| 2023-09-19 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 122,049,860 |
| 2023-09-18 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 114,037,310 |
| 2023-09-15 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 124,574,330 |
| 2023-09-14 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 136,732,510 |
| 2023-09-13 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 137,488,530 |
| 2023-09-12 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 123,255,440 |
| 2023-09-11 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 128,940,210 |
| 2023-09-08 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 116,986,130 |
| 2023-09-07 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 187,097,870 |
| 2023-09-06 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 164,311,180 |
| 2023-09-05 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 156,920,980 |
| 2023-09-04 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 157,191,210 |
| 2023-09-01 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 209,426,070 |
| 2023-08-31 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 231,867,720 |
| 2023-08-30 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 389,062,470 |
| 2023-08-29 | $0.91 | $0.95 | $0.91 | $0.95 | $0.95 | 335,600,560 |
| 2023-08-28 | $0.96 | $0.97 | $0.91 | $0.91 | $0.91 | 237,372,940 |
| 2023-08-25 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 180,496,300 |
| 2023-08-24 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 144,479,060 |
| 2023-08-23 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 174,868,220 |
| 2023-08-22 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 172,600,200 |
| 2023-08-21 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 117,930,100 |
| 2023-08-18 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 238,331,820 |
| 2023-08-17 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 126,662,620 |
| 2023-08-16 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 124,066,200 |
| 2023-08-15 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 165,367,100 |
| 2023-08-14 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 102,651,060 |
| 2023-08-11 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 166,709,070 |
| 2023-08-10 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 71,623,840 |
| 2023-08-09 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 91,974,760 |
| 2023-08-08 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 72,640,550 |
| 2023-08-07 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 70,897,570 |
| 2023-08-04 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 87,972,990 |
| 2023-08-03 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 64,373,510 |
| 2023-08-02 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 76,853,980 |
| 2023-08-01 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 82,829,770 |
| 2023-07-31 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 155,601,430 |
| 2023-07-28 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 104,114,940 |
| 2023-07-27 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 132,688,720 |
| 2023-07-26 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 91,818,620 |
| 2023-07-25 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 160,271,280 |
| 2023-07-24 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 67,164,880 |
| 2023-07-21 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 76,861,970 |
| 2023-07-20 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 111,495,870 |
| 2023-07-19 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 67,175,490 |
| 2023-07-18 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 71,134,890 |
| 2023-07-17 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 80,285,740 |
| 2023-07-14 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 66,022,660 |
| 2023-07-13 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 64,953,890 |
| 2023-07-12 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 92,278,220 |
| 2023-07-11 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 55,798,850 |
| 2023-07-10 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 52,152,930 |
| 2023-07-07 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 131,458,970 |
| 2023-07-06 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 53,269,220 |
| 2023-07-05 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 69,566,430 |
| 2023-07-04 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 78,759,550 |
| 2023-07-03 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 80,421,030 |
| 2023-06-30 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 67,499,580 |
| 2023-06-29 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 55,202,620 |
| 2023-06-28 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 95,404,590 |
| 2023-06-27 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 73,889,490 |
| 2023-06-26 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 102,677,660 |
| 2023-06-21 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 92,793,700 |
| 2023-06-20 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 72,878,050 |
| 2023-06-19 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 76,711,200 |
| 2023-06-16 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 89,410,310 |
| 2023-06-15 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 77,144,290 |
| 2023-06-14 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 90,389,280 |
| 2023-06-13 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 64,334,060 |
| 2023-06-12 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 82,209,920 |
| 2023-06-09 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 72,688,530 |
| 2023-06-08 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 102,359,710 |
| 2023-06-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 73,630,530 |
| 2023-06-06 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 98,764,880 |
| 2023-06-05 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 75,121,080 |
| 2023-06-02 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 74,250,350 |
| 2023-06-01 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 93,855,690 |
| 2023-05-31 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 167,190,210 |
| 2023-05-30 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 80,256,760 |
| 2023-05-29 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 98,616,630 |
| 2023-05-26 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 89,300,570 |
| 2023-05-25 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 83,306,770 |
| 2023-05-24 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 81,636,080 |
| 2023-05-23 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 75,139,680 |
| 2023-05-22 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 112,788,060 |
| 2023-05-19 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 84,892,910 |
| 2023-05-18 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 76,739,980 |
| 2023-05-17 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 59,253,570 |
| 2023-05-16 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 86,585,840 |
| 2023-05-15 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 97,985,150 |
| 2023-05-12 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 85,212,840 |
| 2023-05-11 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 69,652,440 |
| 2023-05-10 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 112,692,700 |
| 2023-05-09 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 108,638,550 |
| 2023-05-08 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 65,255,240 |
| 2023-05-05 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 92,595,670 |
| 2023-05-04 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 99,184,140 |
| 2023-05-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2023-05-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2023-04-28 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 82,531,790 |
| 2023-04-27 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 93,142,090 |
| 2023-04-26 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 137,792,460 |
| 2023-04-25 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 106,076,830 |
| 2023-04-24 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 102,691,250 |
| 2023-04-21 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 125,507,580 |
| 2023-04-20 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 119,677,500 |
| 2023-04-19 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 91,036,510 |
| 2023-04-18 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 78,111,250 |
| 2023-04-17 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 84,644,980 |
| 2023-04-14 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 123,214,890 |
| 2023-04-13 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 129,460,880 |
| 2023-04-12 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 100,248,340 |
| 2023-04-11 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 135,008,540 |
| 2023-04-10 | $1.19 | $1.21 | $1.16 | $1.16 | $1.16 | 127,964,910 |
| 2023-04-07 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 119,246,560 |
| 2023-04-06 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 154,627,000 |
| 2023-04-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2023-04-04 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 181,504,310 |
| 2023-04-03 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 169,878,760 |
| 2023-03-31 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 134,552,520 |
| 2023-03-30 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 88,941,300 |
| 2023-03-29 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 157,175,990 |
| 2023-03-28 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 95,829,570 |
| 2023-03-27 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 97,952,810 |
| 2023-03-24 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 98,045,060 |
| 2023-03-23 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 136,359,530 |
| 2023-03-22 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 94,096,600 |
| 2023-03-21 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 75,499,410 |
| 2023-03-20 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 155,390,110 |
| 2023-03-17 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 135,689,180 |
| 2023-03-16 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 99,271,320 |
| 2023-03-15 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 91,661,970 |
| 2023-03-14 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 99,036,490 |
| 2023-03-13 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 67,170,400 |
| 2023-03-10 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 76,163,410 |
| 2023-03-09 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 75,152,950 |
| 2023-03-08 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 85,411,970 |
| 2023-03-07 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 104,057,990 |
| 2023-03-06 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 87,677,970 |
| 2023-03-03 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 82,900,740 |
| 2023-03-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 59,680,910 |
| 2023-03-01 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 64,084,080 |
| 2023-02-28 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 67,899,920 |
| 2023-02-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 62,203,310 |
| 2023-02-24 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 66,587,090 |
| 2023-02-23 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 57,519,990 |
| 2023-02-22 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 58,466,170 |
| 2023-02-21 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 65,702,960 |
| 2023-02-20 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 78,025,190 |
| 2023-02-17 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 84,951,640 |
| 2023-02-16 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 128,696,030 |
| 2023-02-15 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 67,797,900 |
| 2023-02-14 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 64,191,980 |
| 2023-02-13 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 65,539,240 |
| 2023-02-10 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 112,621,470 |
| 2023-02-09 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 121,590,400 |
| 2023-02-08 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 85,855,560 |
| 2023-02-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 88,212,820 |
| 2023-02-06 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 80,253,170 |
| 2023-02-03 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 133,370,630 |
| 2023-02-02 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 99,936,990 |
| 2023-02-01 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 103,045,090 |
| 2023-01-31 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 135,822,910 |
| 2023-01-30 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 115,663,040 |
| 2023-01-20 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 118,412,200 |
| 2023-01-19 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 96,120,090 |
| 2023-01-18 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 78,830,800 |
| 2023-01-17 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 116,402,130 |
| 2023-01-16 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 199,821,630 |
| 2023-01-13 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 82,443,330 |
| 2023-01-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 78,215,990 |
| 2023-01-11 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 95,411,480 |
| 2023-01-10 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 87,445,170 |
| 2023-01-09 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 95,205,600 |
| 2023-01-06 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 139,432,340 |
| 2023-01-05 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 101,198,870 |
| 2023-01-04 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 107,424,260 |
| 2023-01-03 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 110,101,810 |
| 2023-01-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-12-30 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 75,702,960 |
| 2022-12-29 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 114,510,910 |
| 2022-12-28 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 88,992,200 |
| 2022-12-27 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 108,090,960 |
| 2022-12-26 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 143,425,750 |
| 2022-12-23 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 111,055,590 |
| 2022-12-22 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 101,013,060 |
| 2022-12-21 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 113,790,250 |
| 2022-12-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 87,773,290 |
| 2022-12-19 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 102,516,220 |
| 2022-12-16 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 92,901,440 |
| 2022-12-15 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 85,232,280 |
| 2022-12-14 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 128,203,370 |
| 2022-12-13 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 113,683,650 |
| 2022-12-12 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 111,927,850 |
| 2022-12-09 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 94,616,680 |
| 2022-12-08 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 100,478,430 |
| 2022-12-07 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 103,868,640 |
| 2022-12-06 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 124,710,040 |
| 2022-12-05 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 174,461,150 |
| 2022-12-01 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 113,938,780 |
| 2022-11-30 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 104,946,790 |
| 2022-11-29 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 143,077,550 |
| 2022-11-28 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 96,956,290 |
| 2022-11-25 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 127,336,830 |
| 2022-11-24 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 104,691,320 |
| 2022-11-23 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 120,795,360 |
| 2022-11-22 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 114,580,050 |
| 2022-11-21 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 102,932,970 |
| 2022-11-18 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 118,944,530 |
| 2022-11-17 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 128,099,610 |
| 2022-11-16 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 155,198,500 |
| 2022-11-15 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 178,056,110 |
| 2022-11-14 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 131,892,400 |
| 2022-11-11 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 153,868,410 |
| 2022-11-10 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 115,976,200 |
| 2022-11-09 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 100,420,730 |
| 2022-11-08 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 109,129,730 |
| 2022-11-07 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 106,256,610 |
| 2022-11-04 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 128,577,180 |
| 2022-11-03 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 109,190,370 |
| 2022-11-02 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 142,399,980 |
| 2022-11-01 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 137,767,650 |
| 2022-10-31 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 149,481,260 |
| 2022-10-28 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 123,300,530 |
| 2022-10-27 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 122,251,550 |
| 2022-10-26 | $1.01 | $1.05 | $1.00 | $1.05 | $1.05 | 277,592,790 |
| 2022-10-25 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 114,966,970 |
| 2022-10-24 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 118,471,540 |
| 2022-10-21 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 118,628,780 |
| 2022-10-20 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 119,676,950 |
| 2022-10-19 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 97,856,130 |
| 2022-10-18 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 96,563,480 |
| 2022-10-17 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 124,557,270 |
| 2022-10-14 | $0.97 | $1.00 | $0.96 | $0.99 | $0.99 | 122,917,130 |
| 2022-10-13 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 115,714,980 |
| 2022-10-12 | $0.93 | $0.96 | $0.91 | $0.96 | $0.96 | 130,185,510 |
| 2022-10-11 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 87,583,560 |
| 2022-10-10 | $0.97 | $0.98 | $0.93 | $0.93 | $0.93 | 122,911,640 |
| 2022-09-30 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 105,010,920 |
| 2022-09-29 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 91,463,270 |
| 2022-09-28 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 99,011,480 |
| 2022-09-27 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 94,746,270 |
| 2022-09-26 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 103,082,530 |
| 2022-09-23 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 120,680,460 |
| 2022-09-22 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 135,942,120 |
| 2022-09-21 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 122,894,310 |
| 2022-09-20 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 88,125,880 |
| 2022-09-19 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 106,275,190 |
| 2022-09-16 | $1.03 | $1.06 | $1.03 | $1.03 | $1.03 | 110,330,300 |
| 2022-09-15 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 126,763,640 |
| 2022-09-14 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 85,578,950 |
| 2022-09-13 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 89,101,890 |
| 2022-09-12 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-09-09 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 95,603,830 |
| 2022-09-08 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 85,308,050 |
| 2022-09-07 | $1.08 | $1.11 | $1.07 | $1.09 | $1.09 | 105,299,200 |
| 2022-09-06 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 95,174,620 |
| 2022-09-05 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 89,226,390 |
| 2022-09-02 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 87,091,860 |
| 2022-09-01 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 93,501,140 |
| 2022-08-31 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 109,939,140 |
| 2022-08-30 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 85,635,530 |
| 2022-08-29 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 89,759,340 |
| 2022-08-26 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 95,062,330 |
| 2022-08-25 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 102,274,790 |
| 2022-08-24 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 127,388,740 |
| 2022-08-23 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 86,302,980 |
| 2022-08-22 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 101,699,750 |
| 2022-08-19 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 118,927,100 |
| 2022-08-18 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 87,785,260 |
| 2022-08-17 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 100,672,300 |
| 2022-08-16 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 89,988,660 |
| 2022-08-15 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 87,947,200 |
| 2022-08-12 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 108,406,660 |
| 2022-08-11 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 123,917,190 |
| 2022-08-10 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 99,318,610 |
| 2022-08-09 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 104,384,690 |
| 2022-08-08 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 121,587,120 |
| 2022-08-05 | $1.16 | $1.21 | $1.15 | $1.21 | $1.21 | 159,665,810 |
| 2022-08-04 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 99,810,900 |
| 2022-08-03 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 125,203,510 |
| 2022-08-02 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 98,535,350 |
| 2022-08-01 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 94,751,200 |
| 2022-07-29 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 86,084,400 |
| 2022-07-28 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 100,773,770 |
| 2022-07-27 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 86,022,940 |
| 2022-07-26 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 83,976,310 |
| 2022-07-25 | $1.12 | $1.14 | $1.11 | $1.11 | $1.11 | 92,238,450 |
| 2022-07-22 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 82,167,120 |
| 2022-07-21 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 105,495,830 |
| 2022-07-20 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 88,060,700 |
| 2022-07-19 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 78,573,550 |
| 2022-07-18 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 97,377,940 |
| 2022-07-15 | $1.12 | $1.14 | $1.11 | $1.11 | $1.11 | 93,034,640 |
| 2022-07-14 | $1.09 | $1.13 | $1.09 | $1.12 | $1.12 | 103,988,570 |
| 2022-07-13 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 92,325,770 |
| 2022-07-12 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 108,142,480 |
| 2022-07-11 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 93,948,920 |
| 2022-07-08 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 90,652,130 |
| 2022-07-07 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 98,106,450 |
| 2022-07-06 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 112,308,210 |
| 2022-07-05 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 88,269,260 |
| 2022-07-04 | $1.13 | $1.14 | $1.11 | $1.13 | $1.13 | 102,613,040 |
| 2022-07-01 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 106,549,310 |
| 2022-06-30 | $1.14 | $1.16 | $1.13 | $1.15 | $1.15 | 177,573,480 |
| 2022-06-29 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 107,248,750 |
| 2022-06-28 | $1.14 | $1.16 | $1.13 | $1.16 | $1.16 | 103,332,080 |
| 2022-06-27 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 126,509,040 |
| 2022-06-24 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 132,139,590 |
| 2022-06-23 | $1.11 | $1.12 | $1.09 | $1.12 | $1.12 | 104,737,720 |
| 2022-06-22 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 111,422,430 |
| 2022-06-21 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 108,607,640 |
| 2022-06-20 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 115,416,060 |
| 2022-06-17 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 120,893,220 |
| 2022-06-16 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 124,684,160 |
| 2022-06-15 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 143,833,860 |
| 2022-06-14 | $1.11 | $1.12 | $1.08 | $1.12 | $1.12 | 148,274,090 |
| 2022-06-13 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 133,723,020 |
| 2022-06-10 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 114,465,710 |
| 2022-06-09 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 143,177,300 |
| 2022-06-08 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 252,233,650 |
| 2022-06-07 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 137,380,040 |
| 2022-06-06 | $1.14 | $1.17 | $1.12 | $1.16 | $1.16 | 247,774,860 |
| 2022-06-02 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 270,136,100 |
| 2022-06-01 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 118,126,130 |
| 2022-05-31 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 194,825,140 |
| 2022-05-30 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 87,681,650 |
| 2022-05-27 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 103,078,570 |
| 2022-05-26 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 82,644,710 |
| 2022-05-25 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 178,790,400 |
| 2022-05-24 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 101,913,590 |
| 2022-05-23 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 76,733,540 |
| 2022-05-20 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 91,356,470 |
| 2022-05-19 | $1.04 | $1.08 | $1.03 | $1.08 | $1.08 | 104,707,950 |
| 2022-05-18 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 86,822,600 |
| 2022-05-17 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 89,002,100 |
| 2022-05-16 | $1.06 | $1.07 | $1.03 | $1.03 | $1.03 | 100,367,860 |
| 2022-05-13 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 84,739,400 |
| 2022-05-12 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 90,979,120 |
| 2022-05-11 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 131,184,500 |
| 2022-05-10 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 206,399,430 |
| 2022-05-09 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 62,327,280 |
| 2022-05-06 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 88,405,090 |
| 2022-05-05 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 99,709,790 |
| 2022-05-04 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-05-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2022-04-29 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 100,533,500 |
| 2022-04-28 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 84,007,420 |
| 2022-04-27 | $0.89 | $0.94 | $0.89 | $0.94 | $0.94 | 102,381,280 |
| 2022-04-26 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 85,561,910 |
| 2022-04-25 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 105,382,790 |
| 2022-04-22 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 81,300,230 |
| 2022-04-21 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 99,694,420 |
| 2022-04-20 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 70,007,210 |
| 2022-04-19 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 70,280,930 |
| 2022-04-18 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 93,472,780 |
| 2022-04-15 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 82,342,530 |
| 2022-04-14 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 79,905,480 |
| 2022-04-13 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 90,180,970 |
| 2022-04-12 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 97,449,970 |
| 2022-04-11 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 92,308,700 |
| 2022-04-08 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 64,143,270 |
| 2022-04-07 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 74,762,870 |
| 2022-04-06 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 112,108,600 |
| 2022-04-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-04-04 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2022-04-01 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 60,237,720 |
| 2022-03-31 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 53,035,370 |
| 2022-03-30 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 79,372,450 |
| 2022-03-29 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 60,300,540 |
| 2022-03-28 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 76,892,380 |
| 2022-03-25 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 72,747,420 |
| 2022-03-24 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 74,763,870 |
| 2022-03-23 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 55,119,400 |
| 2022-03-22 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 56,617,980 |
| 2022-03-21 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 69,181,030 |
| 2022-03-18 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 66,324,900 |
| 2022-03-17 | $1.17 | $1.21 | $1.17 | $1.18 | $1.18 | 95,985,260 |
| 2022-03-16 | $1.16 | $1.17 | $1.11 | $1.17 | $1.17 | 91,800,810 |
| 2022-03-15 | $1.16 | $1.19 | $1.14 | $1.14 | $1.14 | 80,351,830 |
| 2022-03-14 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 69,207,190 |
| 2022-03-11 | $1.18 | $1.21 | $1.17 | $1.21 | $1.21 | 76,404,820 |
| 2022-03-10 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 76,641,360 |
| 2022-03-09 | $1.19 | $1.20 | $1.14 | $1.17 | $1.17 | 91,048,170 |
| 2022-03-08 | $1.22 | $1.23 | $1.18 | $1.18 | $1.18 | 101,588,460 |
| 2022-03-07 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 81,874,710 |
| 2022-03-04 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 70,794,520 |
| 2022-03-03 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 68,549,460 |
| 2022-03-02 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 51,905,130 |
| 2022-03-01 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 57,288,860 |
| 2022-02-28 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 53,923,300 |
| 2022-02-25 | $1.28 | $1.30 | $1.27 | $1.29 | $1.29 | 56,617,570 |
| 2022-02-24 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 70,765,040 |
| 2022-02-23 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 94,716,480 |
| 2022-02-22 | $1.23 | $1.23 | $1.21 | $1.23 | $1.23 | 62,579,560 |
| 2022-02-21 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 53,458,920 |
| 2022-02-18 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 51,782,780 |
| 2022-02-17 | $1.24 | $1.26 | $1.24 | $1.26 | $1.26 | 66,615,070 |
| 2022-02-16 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 60,619,710 |
| 2022-02-15 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 93,115,040 |
| 2022-02-14 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 59,655,420 |
| 2022-02-11 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 73,796,220 |
| 2022-02-10 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 88,080,750 |
| 2022-02-09 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 73,815,000 |
| 2022-02-08 | $1.28 | $1.29 | $1.24 | $1.25 | $1.25 | 95,625,650 |
| 2022-02-07 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 63,192,860 |
| 2022-02-04 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-02-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2022-01-28 | $1.30 | $1.31 | $1.28 | $1.28 | $1.28 | 60,917,780 |
| 2022-01-27 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 59,813,130 |
| 2022-01-26 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 60,490,430 |
| 2022-01-25 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 62,019,000 |
| 2022-01-24 | $1.34 | $1.36 | $1.33 | $1.36 | $1.36 | 49,457,360 |
| 2022-01-21 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 67,251,600 |
| 2022-01-20 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 55,835,290 |
| 2022-01-19 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 48,020,510 |
| 2022-01-18 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 65,142,210 |
| 2022-01-17 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 73,978,140 |
| 2022-01-14 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 56,981,500 |
| 2022-01-13 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 52,586,580 |
| 2022-01-12 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 57,099,480 |
| 2022-01-11 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 66,097,120 |
| 2022-01-10 | $1.36 | $1.37 | $1.34 | $1.37 | $1.37 | 59,394,270 |
| 2022-01-07 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 72,439,520 |
| 2022-01-06 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 59,762,040 |
| 2022-01-05 | $1.41 | $1.42 | $1.38 | $1.39 | $1.39 | 80,259,130 |
| 2022-01-04 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 62,608,770 |
| 2022-01-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2021-12-31 | $1.43 | $1.45 | $1.43 | $1.45 | $1.45 | 65,302,990 |
| 2021-12-30 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 44,657,120 |
| 2021-12-29 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 45,231,060 |
| 2021-12-28 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 40,784,290 |
| 2021-12-27 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 48,406,860 |
| 2021-12-24 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 54,204,280 |
| 2021-12-23 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 39,383,610 |
| 2021-12-22 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 42,913,580 |
| 2021-12-21 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 46,213,390 |
| 2021-12-20 | $1.44 | $1.45 | $1.41 | $1.42 | $1.42 | 60,922,580 |
| 2021-12-17 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 58,259,120 |
| 2021-12-16 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 37,973,430 |
| 2021-12-15 | $1.49 | $1.50 | $1.48 | $1.48 | $1.48 | 45,660,650 |
| 2021-12-14 | $1.49 | $1.50 | $1.49 | $1.49 | $1.49 | 47,108,910 |
| 2021-12-13 | $1.50 | $1.51 | $1.49 | $1.50 | $1.50 | 64,494,010 |
| 2021-12-10 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 54,203,020 |
| 2021-12-09 | $1.47 | $1.49 | $1.46 | $1.49 | $1.49 | 59,594,040 |
| 2021-12-08 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 61,367,800 |
| 2021-12-07 | $1.47 | $1.47 | $1.43 | $1.45 | $1.45 | 78,228,680 |
| 2021-12-06 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 57,340,810 |
| 2021-12-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 54,777,410 |
| 2021-12-02 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 64,388,460 |
| 2021-12-01 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 44,626,850 |
| 2021-11-30 | $1.53 | $1.54 | $1.52 | $1.53 | $1.53 | 49,056,920 |
| 2021-11-29 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 59,336,270 |
| 2021-11-26 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 51,388,070 |
| 2021-11-25 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 48,814,980 |
| 2021-11-24 | $1.53 | $1.55 | $1.53 | $1.53 | $1.53 | 51,467,510 |
| 2021-11-23 | $1.53 | $1.54 | $1.53 | $1.53 | $1.53 | 57,391,010 |
| 2021-11-22 | $1.50 | $1.54 | $1.49 | $1.54 | $1.54 | 76,963,180 |
| 2021-11-19 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 61,888,690 |
| 2021-11-18 | $1.49 | $1.49 | $1.47 | $1.48 | $1.48 | 49,213,250 |
| 2021-11-17 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 50,777,260 |
| 2021-11-16 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 44,800,860 |
| 2021-11-15 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 51,260,200 |
| 2021-11-12 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 65,279,410 |
| 2021-11-11 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 63,033,530 |
| 2021-11-10 | $1.47 | $1.48 | $1.45 | $1.48 | $1.48 | 52,352,050 |
| 2021-11-09 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 53,044,970 |
| 2021-11-08 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 41,118,170 |
| 2021-11-05 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 58,379,660 |
| 2021-11-04 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 55,983,400 |
| 2021-11-03 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 56,330,560 |
| 2021-11-02 | $1.46 | $1.48 | $1.45 | $1.46 | $1.46 | 62,721,190 |
| 2021-11-01 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 60,687,090 |
| 2021-10-29 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 91,198,540 |
| 2021-10-28 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 55,638,190 |
| 2021-10-27 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 60,743,860 |
| 2021-10-26 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 56,933,990 |
| 2021-10-25 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 57,657,030 |
| 2021-10-22 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 72,292,520 |
| 2021-10-21 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 43,784,610 |
| 2021-10-20 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 64,264,460 |
| 2021-10-19 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 59,776,600 |
| 2021-10-18 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 57,768,040 |
| 2021-10-15 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 62,904,340 |
| 2021-10-14 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 50,700,730 |
| 2021-10-13 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 65,027,990 |
| 2021-10-12 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 90,591,050 |
| 2021-10-11 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 55,341,810 |
| 2021-10-08 | $1.43 | $1.44 | $1.42 | $1.42 | $1.42 | 59,423,600 |
| 2021-10-07 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-10-06 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-09-30 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 54,506,210 |
| 2021-09-29 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 56,847,920 |
| 2021-09-28 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 53,701,310 |
| 2021-09-27 | $1.44 | $1.45 | $1.41 | $1.42 | $1.42 | 60,885,300 |
| 2021-09-24 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 68,435,010 |
| 2021-09-23 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 56,334,420 |
| 2021-09-22 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 61,935,480 |
| 2021-09-21 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-09-20 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2021-09-17 | $1.40 | $1.41 | $1.38 | $1.41 | $1.41 | 82,167,770 |
| 2021-09-16 | $1.43 | $1.44 | $1.40 | $1.40 | $1.40 | 93,362,620 |
| 2021-09-15 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 63,270,530 |
| 2021-09-14 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 67,101,430 |
| 2021-09-13 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 134,859,840 |
| 2021-09-10 | $1.45 | $1.49 | $1.44 | $1.48 | $1.48 | 69,849,270 |
| 2021-09-09 | $1.46 | $1.48 | $1.45 | $1.45 | $1.45 | 54,621,880 |
| 2021-09-08 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 58,030,830 |
| 2021-09-07 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 56,304,350 |
| 2021-09-06 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 76,415,950 |
| 2021-09-03 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 81,816,200 |
| 2021-09-02 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 67,540,320 |
| 2021-09-01 | $1.49 | $1.49 | $1.45 | $1.48 | $1.48 | 73,337,920 |
| 2021-08-31 | $1.52 | $1.52 | $1.48 | $1.49 | $1.49 | 82,120,340 |
| 2021-08-30 | $1.54 | $1.56 | $1.52 | $1.52 | $1.52 | 65,768,040 |
| 2021-08-27 | $1.55 | $1.56 | $1.53 | $1.54 | $1.54 | 76,902,190 |
| 2021-08-26 | $1.60 | $1.61 | $1.55 | $1.56 | $1.56 | 70,265,020 |
| 2021-08-25 | $1.63 | $1.63 | $1.59 | $1.60 | $1.60 | 66,198,190 |
| 2021-08-24 | $1.63 | $1.64 | $1.61 | $1.63 | $1.63 | 61,695,900 |
| 2021-08-23 | $1.59 | $1.63 | $1.58 | $1.62 | $1.62 | 74,118,500 |
| 2021-08-20 | $1.60 | $1.61 | $1.57 | $1.59 | $1.59 | 70,319,730 |
| 2021-08-19 | $1.56 | $1.61 | $1.56 | $1.60 | $1.60 | 70,565,880 |
| 2021-08-18 | $1.57 | $1.58 | $1.55 | $1.56 | $1.56 | 74,420,850 |
| 2021-08-17 | $1.61 | $1.61 | $1.56 | $1.57 | $1.57 | 65,215,300 |
| 2021-08-16 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 55,230,830 |
| 2021-08-13 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 65,579,490 |
| 2021-08-12 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 63,691,080 |
| 2021-08-11 | $1.64 | $1.65 | $1.62 | $1.64 | $1.64 | 59,188,490 |
| 2021-08-10 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 82,386,990 |
| 2021-08-09 | $1.63 | $1.64 | $1.60 | $1.63 | $1.63 | 67,491,580 |
| 2021-08-06 | $1.68 | $1.70 | $1.63 | $1.65 | $1.65 | 78,578,760 |
| 2021-08-05 | $1.66 | $1.67 | $1.64 | $1.66 | $1.66 | 61,997,520 |
| 2021-08-04 | $1.62 | $1.66 | $1.62 | $1.66 | $1.66 | 76,288,450 |
| 2021-08-03 | $1.64 | $1.65 | $1.62 | $1.62 | $1.62 | 73,801,600 |
| 2021-08-02 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 82,802,370 |
| 2021-07-30 | $1.64 | $1.67 | $1.63 | $1.65 | $1.65 | 93,069,150 |
| 2021-07-29 | $1.59 | $1.66 | $1.59 | $1.64 | $1.64 | 105,806,790 |
| 2021-07-28 | $1.59 | $1.61 | $1.53 | $1.57 | $1.57 | 106,756,000 |
| 2021-07-27 | $1.61 | $1.69 | $1.60 | $1.60 | $1.60 | 131,352,210 |
| 2021-07-26 | $1.61 | $1.62 | $1.55 | $1.62 | $1.62 | 93,311,490 |
| 2021-07-23 | $1.64 | $1.65 | $1.60 | $1.62 | $1.62 | 79,237,430 |
| 2021-07-22 | $1.62 | $1.64 | $1.60 | $1.64 | $1.64 | 83,065,410 |
| 2021-07-21 | $1.58 | $1.63 | $1.58 | $1.62 | $1.62 | 92,243,290 |
| 2021-07-20 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 75,589,020 |
| 2021-07-19 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 88,584,130 |
| 2021-07-16 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 99,025,530 |
| 2021-07-15 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 89,837,870 |
| 2021-07-14 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 86,506,450 |
| 2021-07-13 | $1.65 | $1.68 | $1.63 | $1.64 | $1.64 | 87,819,940 |
| 2021-07-12 | $1.64 | $1.67 | $1.63 | $1.65 | $1.65 | 94,564,470 |
| 2021-07-09 | $1.66 | $1.66 | $1.61 | $1.65 | $1.65 | 92,692,170 |
| 2021-07-08 | $1.63 | $1.67 | $1.62 | $1.66 | $1.66 | 136,673,090 |
| 2021-07-07 | $1.57 | $1.63 | $1.56 | $1.62 | $1.62 | 110,462,230 |
| 2021-07-06 | $1.63 | $1.64 | $1.56 | $1.58 | $1.58 | 107,439,810 |
| 2021-07-05 | $1.59 | $1.63 | $1.58 | $1.63 | $1.63 | 124,267,550 |
| 2021-07-02 | $1.62 | $1.62 | $1.58 | $1.59 | $1.59 | 131,453,620 |
| 2021-07-01 | $1.64 | $1.65 | $1.62 | $1.63 | $1.63 | 102,182,080 |
| 2021-06-30 | $1.61 | $1.66 | $1.61 | $1.64 | $1.64 | 106,137,910 |
| 2021-06-29 | $1.61 | $1.63 | $1.60 | $1.61 | $1.61 | 94,373,780 |
| 2021-06-28 | $1.59 | $1.63 | $1.58 | $1.61 | $1.61 | 105,149,000 |
| 2021-06-25 | $1.55 | $1.59 | $1.55 | $1.59 | $1.59 | 102,535,070 |
| 2021-06-24 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 92,372,900 |
| 2021-06-23 | $1.57 | $1.60 | $1.56 | $1.58 | $1.58 | 134,709,910 |
| 2021-06-22 | $1.58 | $1.59 | $1.55 | $1.57 | $1.57 | 105,680,280 |
| 2021-06-21 | $1.53 | $1.58 | $1.53 | $1.58 | $1.58 | 148,828,410 |
| 2021-06-18 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 136,482,750 |
| 2021-06-17 | $1.45 | $1.52 | $1.45 | $1.52 | $1.52 | 165,500,970 |
| 2021-06-16 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 98,128,290 |
| 2021-06-15 | $1.48 | $1.51 | $1.48 | $1.49 | $1.49 | 136,935,250 |
| 2021-06-14 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2021-06-11 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 93,345,880 |
| 2021-06-10 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 97,262,030 |
| 2021-06-09 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 83,294,630 |
| 2021-06-08 | $1.48 | $1.49 | $1.45 | $1.47 | $1.47 | 86,438,950 |
| 2021-06-07 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 81,646,320 |
| 2021-06-04 | $1.45 | $1.49 | $1.45 | $1.47 | $1.47 | 92,950,470 |
| 2021-06-03 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 89,014,710 |
| 2021-06-02 | $1.50 | $1.51 | $1.47 | $1.47 | $1.47 | 132,628,640 |
| 2021-06-01 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 184,881,710 |
| 2021-05-31 | $1.44 | $1.49 | $1.43 | $1.49 | $1.49 | 184,699,250 |
| 2021-05-28 | $1.44 | $1.46 | $1.42 | $1.43 | $1.43 | 112,448,940 |
| 2021-05-27 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 141,499,850 |
| 2021-05-26 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 87,543,130 |
| 2021-05-25 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 149,314,580 |
| 2021-05-24 | $1.35 | $1.37 | $1.34 | $1.37 | $1.37 | 74,176,030 |
| 2021-05-21 | $1.37 | $1.38 | $1.35 | $1.35 | $1.35 | 89,638,920 |
| 2021-05-20 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 69,955,430 |
| 2021-05-19 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 67,844,930 |
| 2021-05-18 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 79,686,610 |
| 2021-05-17 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 116,148,740 |
| 2021-05-14 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 99,931,100 |
| 2021-05-13 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 82,624,670 |
| 2021-05-12 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 72,552,290 |
| 2021-05-11 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 72,543,880 |
| 2021-05-10 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 81,790,530 |
| 2021-05-07 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 93,193,530 |
| 2021-05-06 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 102,060,110 |
| 2021-05-05 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-05-04 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2021-04-30 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 70,108,210 |
| 2021-04-29 | $1.36 | $1.38 | $1.35 | $1.36 | $1.36 | 72,995,930 |
| 2021-04-28 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 98,642,820 |
| 2021-04-27 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 76,438,490 |
| 2021-04-26 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 111,506,890 |
| 2021-04-23 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 75,766,480 |
| 2021-04-22 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 89,631,050 |
| 2021-04-21 | $1.32 | $1.33 | $1.31 | $1.33 | $1.33 | 67,164,600 |
| 2021-04-20 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 81,879,190 |
| 2021-04-19 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 96,472,400 |
| 2021-04-16 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 78,113,030 |
| 2021-04-15 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 64,826,100 |
| 2021-04-14 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 58,953,840 |
| 2021-04-13 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 72,833,760 |
| 2021-04-12 | $1.31 | $1.32 | $1.28 | $1.28 | $1.28 | 104,482,860 |
| 2021-04-09 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 82,110,500 |
| 2021-04-08 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 57,315,260 |
| 2021-04-07 | $1.34 | $1.34 | $1.32 | $1.34 | $1.34 | 66,858,290 |
| 2021-04-06 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 59,890,740 |
| 2021-04-05 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-04-02 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 99,061,070 |
| 2021-04-01 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 99,489,250 |
| 2021-03-31 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 74,425,210 |
| 2021-03-30 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 62,325,160 |
| 2021-03-29 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 82,744,450 |
| 2021-03-26 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 101,908,340 |
| 2021-03-25 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 72,116,770 |
| 2021-03-24 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 79,956,870 |
| 2021-03-23 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 71,350,570 |
| 2021-03-22 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 64,027,420 |
| 2021-03-19 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 69,990,860 |
| 2021-03-18 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 62,941,690 |
| 2021-03-17 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 78,279,460 |
| 2021-03-16 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 81,746,470 |
| 2021-03-15 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 111,050,710 |
| 2021-03-12 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 81,018,570 |
| 2021-03-11 | $1.28 | $1.31 | $1.27 | $1.31 | $1.31 | 115,381,290 |
| 2021-03-10 | $1.29 | $1.30 | $1.27 | $1.27 | $1.27 | 104,010,840 |
| 2021-03-09 | $1.32 | $1.32 | $1.27 | $1.27 | $1.27 | 126,437,780 |
| 2021-03-08 | $1.38 | $1.38 | $1.32 | $1.32 | $1.32 | 167,595,700 |
| 2021-03-05 | $1.37 | $1.38 | $1.35 | $1.38 | $1.38 | 101,423,800 |
| 2021-03-04 | $1.40 | $1.41 | $1.37 | $1.37 | $1.37 | 128,129,350 |
| 2021-03-03 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 79,012,690 |
| 2021-03-02 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 82,863,200 |
| 2021-03-01 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 93,295,010 |
| 2021-02-26 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 161,323,050 |
| 2021-02-25 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 125,071,440 |
| 2021-02-24 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 138,799,860 |
| 2021-02-23 | $1.42 | $1.45 | $1.42 | $1.44 | $1.44 | 100,293,110 |
| 2021-02-22 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 145,037,690 |
| 2021-02-19 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 107,860,250 |
| 2021-02-18 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 115,916,450 |
| 2021-02-17 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-02-16 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-02-15 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-02-12 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-02-11 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2021-02-10 | $1.48 | $1.49 | $1.45 | $1.48 | $1.48 | 107,740,490 |
| 2021-02-09 | $1.43 | $1.48 | $1.42 | $1.48 | $1.48 | 123,157,810 |
| 2021-02-08 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 82,231,410 |
| 2021-02-05 | $1.44 | $1.45 | $1.42 | $1.42 | $1.42 | 108,355,860 |
| 2021-02-04 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 125,664,930 |
| 2021-02-03 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 104,117,340 |
| 2021-02-02 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 104,681,980 |
| 2021-02-01 | $1.47 | $1.49 | $1.46 | $1.47 | $1.47 | 110,487,370 |
| 2021-01-29 | $1.48 | $1.49 | $1.45 | $1.47 | $1.47 | 114,242,090 |
| 2021-01-28 | $1.49 | $1.51 | $1.47 | $1.47 | $1.47 | 117,649,950 |
| 2021-01-27 | $1.53 | $1.53 | $1.49 | $1.51 | $1.51 | 112,169,740 |
| 2021-01-26 | $1.55 | $1.56 | $1.52 | $1.52 | $1.52 | 131,998,290 |
| 2021-01-25 | $1.53 | $1.56 | $1.52 | $1.55 | $1.55 | 137,566,600 |
| 2021-01-22 | $1.53 | $1.54 | $1.50 | $1.53 | $1.53 | 119,329,920 |
| 2021-01-21 | $1.53 | $1.54 | $1.51 | $1.53 | $1.53 | 132,750,590 |
| 2021-01-20 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 141,094,170 |
| 2021-01-19 | $1.52 | $1.54 | $1.49 | $1.50 | $1.50 | 135,955,090 |
| 2021-01-18 | $1.49 | $1.54 | $1.48 | $1.53 | $1.53 | 170,561,820 |
| 2021-01-15 | $1.49 | $1.51 | $1.48 | $1.49 | $1.49 | 154,228,450 |
| 2021-01-14 | $1.45 | $1.53 | $1.44 | $1.49 | $1.49 | 271,362,470 |
| 2021-01-13 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 147,947,690 |
| 2021-01-12 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 125,518,930 |
| 2021-01-11 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 154,753,720 |
| 2021-01-08 | $1.43 | $1.43 | $1.41 | $1.43 | $1.43 | 124,631,380 |
| 2021-01-07 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 151,042,270 |
| 2021-01-06 | $1.47 | $1.48 | $1.45 | $1.46 | $1.46 | 147,799,020 |
| 2021-01-05 | $1.47 | $1.47 | $1.45 | $1.47 | $1.47 | 185,370,970 |
| 2021-01-04 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 299,072,420 |
| 2021-01-01 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
| 2020-12-31 | $1.41 | $1.44 | $1.41 | $1.43 | $1.43 | 228,148,370 |
| 2020-12-30 | $1.38 | $1.41 | $1.38 | $1.41 | $1.41 | 145,956,770 |
| 2020-12-29 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 116,249,760 |
| 2020-12-28 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 132,963,070 |
| 2020-12-25 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 113,855,180 |
| 2020-12-24 | $1.42 | $1.43 | $1.39 | $1.40 | $1.40 | 120,610,070 |
| 2020-12-23 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 114,465,700 |
| 2020-12-22 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 123,315,880 |
| 2020-12-21 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 156,292,630 |
| 2020-12-18 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 94,394,320 |
| 2020-12-17 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 103,379,750 |
| 2020-12-16 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 108,736,350 |
| 2020-12-15 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 96,030,650 |
| 2020-12-14 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 105,091,260 |
| 2020-12-11 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 113,629,540 |
| 2020-12-10 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 97,814,150 |
| 2020-12-09 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 143,562,420 |
| 2020-12-08 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 98,359,630 |
| 2020-12-07 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 137,478,290 |
| 2020-12-04 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 116,891,230 |
| 2020-12-03 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 120,090,550 |
| 2020-12-02 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 136,768,250 |
| 2020-12-01 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 140,981,100 |
| 2020-11-30 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 124,437,050 |
| 2020-11-27 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 121,297,100 |
| 2020-11-26 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 103,055,610 |
| 2020-11-25 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 161,764,220 |
| 2020-11-24 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 111,448,910 |
| 2020-11-23 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 138,579,350 |
| 2020-11-20 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 117,312,680 |
| 2020-11-19 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 136,938,690 |
| 2020-11-18 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 160,051,030 |
| 2020-11-17 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 187,145,130 |
| 2020-11-16 | $1.50 | $1.53 | $1.45 | $1.45 | $1.45 | 622,857,200 |
Huatai-PineBridge Fund Management Co Ltd (588090) News Headlines
Recent Huatai-PineBridge Fund Management Co Ltd (588090) News
Similar Companies to Huatai-PineBridge Fund Management Co Ltd (588090) 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 | -- | -- | -- |