Hua An Fund Management Company. Ltd (513900) Exchange: SHG
Data as of July 11, 2025
$1.00 ($-0.01) -0.80%
Hua An Fund Management Company. Ltd - Daily Information
Click for more stock information on Hua An Fund Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.01 |
| Previous Close | $1.00 |
| High | $1.01 |
| Low | $1.00 |
| Adjusted Open | $1.01 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.01 |
| Adjusted Low | $1.00 |
About Hua An Fund Management Company. Ltd (513900)
Hua An Fund Management Co. Ltd
Invest in Hua An Fund Management Company. Ltd (513900)
Historical Stock Data for Hua An Fund Management Company. Ltd (513900)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 14,612,400 |
| 2025-07-08 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 22,073,400 |
| 2025-07-07 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 30,091,500 |
| 2025-07-04 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 34,085,800 |
| 2025-07-03 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 19,555,500 |
| 2025-07-02 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 37,024,000 |
| 2025-06-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 19,369,500 |
| 2025-06-27 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 22,049,600 |
| 2025-06-26 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 20,679,300 |
| 2025-06-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 17,098,400 |
| 2025-06-24 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 16,391,600 |
| 2025-06-23 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 25,425,300 |
| 2025-06-20 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 12,278,900 |
| 2025-06-19 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 9,844,800 |
| 2025-06-18 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 11,409,100 |
| 2025-06-17 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 21,700,300 |
| 2025-06-13 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 10,388,200 |
| 2025-06-12 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 11,743,700 |
| 2025-06-11 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 12,070,800 |
| 2025-06-10 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 24,105,000 |
| 2025-06-09 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 19,136,400 |
| 2025-06-06 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 8,246,300 |
| 2025-06-05 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 21,328,300 |
| 2025-06-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 15,431,300 |
| 2025-06-03 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 13,645,200 |
| 2025-05-30 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 12,932,100 |
| 2025-05-29 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 18,523,900 |
| 2025-05-28 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 19,402,700 |
| 2025-05-27 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 25,727,800 |
| 2025-05-26 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 17,046,600 |
| 2025-05-23 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 12,992,300 |
| 2025-05-22 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 19,815,700 |
| 2025-05-21 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 17,969,100 |
| 2025-05-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 19,501,500 |
| 2025-05-19 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 17,952,900 |
| 2025-05-16 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 20,899,600 |
| 2025-05-15 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 21,594,100 |
| 2025-05-14 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 29,608,100 |
| 2025-05-13 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 36,460,200 |
| 2025-05-12 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 33,245,200 |
| 2025-05-09 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 19,337,000 |
| 2025-05-08 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 22,877,400 |
| 2025-05-07 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 31,980,700 |
| 2025-05-06 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 42,179,700 |
| 2025-04-30 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 45,364,200 |
| 2025-04-29 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 29,098,930 |
| 2025-04-28 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 30,943,200 |
| 2025-04-25 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 61,398,500 |
| 2025-04-24 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 56,413,800 |
| 2025-04-23 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 88,991,100 |
| 2025-04-22 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 182,810,900 |
| 2025-04-21 | $0.97 | $1.03 | $0.92 | $0.94 | $0.94 | 764,362,600 |
| 2025-04-18 | $0.89 | $0.98 | $0.89 | $0.96 | $0.96 | 790,591,800 |
| 2025-04-17 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 32,673,400 |
| 2025-04-16 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 20,590,100 |
| 2025-04-15 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 26,408,300 |
| 2025-04-14 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 30,633,200 |
| 2025-04-11 | $0.88 | $0.89 | $0.86 | $0.88 | $0.88 | 73,692,100 |
| 2025-04-10 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 54,589,200 |
| 2025-04-09 | $0.84 | $0.85 | $0.81 | $0.84 | $0.84 | 50,623,800 |
| 2025-04-08 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 39,045,500 |
| 2025-04-07 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 17,334,600 |
| 2025-04-03 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 90,708,300 |
| 2025-04-02 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 19,335,300 |
| 2025-04-01 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 25,200,000 |
| 2025-03-31 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 35,702,900 |
| 2025-03-28 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 26,676,100 |
| 2025-03-27 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 32,964,300 |
| 2025-03-26 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 34,139,700 |
| 2025-03-25 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 30,279,200 |
| 2025-03-24 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 34,403,600 |
| 2025-03-21 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 19,139,200 |
| 2025-03-20 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 19,608,300 |
| 2025-03-19 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 19,500,200 |
| 2025-03-18 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 19,298,200 |
| 2025-03-17 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 32,967,300 |
| 2025-03-14 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 28,826,000 |
| 2025-03-13 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 41,159,700 |
| 2025-03-12 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 47,628,700 |
| 2025-03-11 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 31,762,200 |
| 2025-03-10 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 29,801,900 |
| 2025-03-07 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 55,615,200 |
| 2025-03-06 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 49,027,600 |
| 2025-03-05 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 55,915,300 |
| 2025-03-04 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 27,207,400 |
| 2025-03-03 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 41,382,000 |
| 2025-02-28 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 17,370,200 |
| 2025-02-27 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 27,305,500 |
| 2025-02-26 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 21,643,700 |
| 2025-02-25 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 21,547,500 |
| 2025-02-24 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 17,285,200 |
| 2025-02-20 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 12,767,500 |
| 2025-02-19 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 12,194,600 |
| 2025-02-18 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 22,375,500 |
| 2025-02-17 | $0.94 | $0.96 | $0.93 | $0.94 | $0.94 | 17,317,200 |
| 2025-02-14 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 18,190,800 |
| 2025-02-13 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 24,240,500 |
| 2025-02-12 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 11,954,000 |
| 2025-02-11 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 9,172,300 |
| 2025-02-10 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 25,967,000 |
| 2025-02-07 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 33,130,800 |
| 2025-02-06 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 13,286,200 |
| 2025-02-05 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 12,887,800 |
| 2025-01-27 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 9,054,200 |
| 2025-01-24 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 15,497,900 |
| 2025-01-23 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 17,503,200 |
| 2025-01-22 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 5,858,000 |
| 2025-01-21 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 12,243,600 |
| 2025-01-20 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 9,418,500 |
| 2025-01-17 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 7,033,200 |
| 2025-01-16 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 12,192,400 |
| 2025-01-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 18,568,100 |
| 2025-01-14 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 14,145,500 |
| 2025-01-13 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 19,484,800 |
| 2025-01-09 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 14,151,500 |
| 2025-01-08 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 17,888,700 |
| 2025-01-07 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 22,782,700 |
| 2025-01-06 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 9,139,800 |
| 2025-01-03 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 16,808,400 |
| 2025-01-02 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 19,443,900 |
| 2024-12-31 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 8,487,200 |
| 2024-12-30 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 9,605,500 |
| 2024-12-27 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 8,884,500 |
| 2024-12-26 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 760,000 |
| 2024-12-25 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,294,200 |
| 2024-12-24 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 9,328,500 |
| 2024-12-23 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 6,547,700 |
| 2024-12-20 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 8,353,900 |
| 2024-12-19 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 17,244,200 |
| 2024-12-18 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 6,314,110 |
| 2024-12-17 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 20,717,200 |
| 2024-12-16 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 8,746,200 |
| 2024-12-13 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 10,135,100 |
| 2024-12-12 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 25,116,100 |
| 2024-12-11 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 10,644,300 |
| 2024-12-10 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 19,002,500 |
| 2024-12-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 11,145,400 |
| 2024-12-06 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 18,385,700 |
| 2024-12-05 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 12,592,300 |
| 2024-12-04 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 19,747,200 |
| 2024-12-03 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 18,634,000 |
| 2024-12-02 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 21,094,800 |
| 2024-11-29 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 17,420,600 |
| 2024-11-28 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 23,588,400 |
| 2024-11-27 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 16,139,400 |
| 2024-11-26 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 16,919,100 |
| 2024-11-25 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 18,320,400 |
| 2024-11-22 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 29,429,400 |
| 2024-11-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 10,389,700 |
| 2024-11-20 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 20,154,700 |
| 2024-11-19 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 30,524,200 |
| 2024-11-18 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 26,098,100 |
| 2024-11-15 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 17,329,800 |
| 2024-11-14 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 54,308,400 |
| 2024-11-13 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 12,073,100 |
| 2024-11-12 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 45,624,700 |
| 2024-11-11 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 20,332,100 |
| 2024-11-08 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 24,980,800 |
| 2024-11-07 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 16,765,300 |
| 2024-11-06 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 32,758,700 |
| 2024-11-05 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 15,908,700 |
| 2024-11-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 9,225,100 |
| 2024-11-01 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 10,737,200 |
| 2024-10-31 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 14,347,400 |
| 2024-10-30 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 14,535,800 |
| 2024-10-29 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 16,502,400 |
| 2024-10-28 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 11,320,600 |
| 2024-10-25 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 14,732,500 |
| 2024-10-24 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 9,662,300 |
| 2024-10-23 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 16,692,700 |
| 2024-10-22 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 10,872,700 |
| 2024-10-21 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 17,390,800 |
| 2024-10-18 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 23,818,600 |
| 2024-10-17 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 15,980,400 |
| 2024-10-16 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 23,058,000 |
| 2024-10-15 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 23,605,400 |
| 2024-10-14 | $0.87 | $0.87 | $0.84 | $0.87 | $0.87 | 26,363,000 |
| 2024-10-11 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 11,161,700 |
| 2024-10-10 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 22,482,200 |
| 2024-10-09 | $0.89 | $0.89 | $0.84 | $0.85 | $0.85 | 33,369,300 |
| 2024-10-08 | $0.97 | $0.97 | $0.86 | $0.89 | $0.89 | 41,989,400 |
| 2024-09-30 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 40,702,200 |
| 2024-09-27 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 9,799,100 |
| 2024-09-26 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 26,440,700 |
| 2024-09-25 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 25,018,800 |
| 2024-09-24 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 19,197,200 |
| 2024-09-23 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 16,142,100 |
| 2024-09-20 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 11,114,700 |
| 2024-09-19 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 28,554,700 |
| 2024-09-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 4,515,800 |
| 2024-09-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 5,246,400 |
| 2024-09-12 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 12,408,900 |
| 2024-09-11 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 8,387,200 |
| 2024-09-10 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 17,518,800 |
| 2024-09-09 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 12,629,300 |
| 2024-09-06 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 4,968,800 |
| 2024-09-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 13,976,500 |
| 2024-09-04 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 5,065,300 |
| 2024-09-03 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 8,232,900 |
| 2024-09-02 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 20,903,400 |
| 2024-08-30 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 19,464,100 |
| 2024-08-29 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 4,422,700 |
| 2024-08-28 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 4,635,100 |
| 2024-08-27 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 9,185,500 |
| 2024-08-26 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 8,343,500 |
| 2024-08-23 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 3,542,700 |
| 2024-08-22 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 15,164,100 |
| 2024-08-21 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 7,081,900 |
| 2024-08-20 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 6,535,200 |
| 2024-08-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 12,927,700 |
| 2024-08-16 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 12,067,400 |
| 2024-08-15 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 7,730,000 |
| 2024-08-14 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 9,392,500 |
| 2024-08-13 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 8,316,500 |
| 2024-08-12 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 7,389,200 |
| 2024-08-09 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 10,905,700 |
| 2024-08-08 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 20,390,300 |
| 2024-08-07 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 15,107,400 |
| 2024-08-06 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 16,311,600 |
| 2024-08-05 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 38,634,400 |
| 2024-08-02 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 12,169,400 |
| 2024-08-01 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 11,497,800 |
| 2024-07-31 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 15,597,300 |
| 2024-07-30 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 8,694,200 |
| 2024-07-29 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 14,363,400 |
| 2024-07-26 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 17,511,800 |
| 2024-07-25 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 36,372,400 |
| 2024-07-24 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 20,074,800 |
| 2024-07-23 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 7,187,700 |
| 2024-07-22 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 12,365,600 |
| 2024-07-19 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 8,430,200 |
| 2024-07-18 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 9,452,400 |
| 2024-07-17 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 6,843,400 |
| 2024-07-16 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 13,568,900 |
| 2024-07-15 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 5,777,400 |
| 2024-07-12 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 13,526,500 |
| 2024-07-11 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 14,403,700 |
| 2024-07-10 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 11,303,900 |
| 2024-07-09 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 13,581,300 |
| 2024-07-08 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 15,735,500 |
| 2024-07-05 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 10,832,400 |
| 2024-07-04 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 9,193,500 |
| 2024-07-03 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 8,626,000 |
| 2024-07-02 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 7,364,300 |
| 2024-07-01 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 4,500,500 |
| 2024-06-28 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 12,297,500 |
| 2024-06-27 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 13,453,900 |
| 2024-06-26 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 11,691,200 |
| 2024-06-25 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 14,783,600 |
| 2024-06-24 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 13,223,800 |
| 2024-06-21 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 15,244,500 |
| 2024-06-20 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 17,196,700 |
| 2024-06-19 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 20,269,600 |
| 2024-06-18 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 17,841,900 |
| 2024-06-17 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 22,857,900 |
| 2024-06-14 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 16,689,700 |
| 2024-06-13 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 13,198,500 |
| 2024-06-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 18,898,400 |
| 2024-06-11 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 42,429,400 |
| 2024-06-07 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 20,132,700 |
| 2024-06-06 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 25,892,000 |
| 2024-06-05 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 13,603,400 |
| 2024-06-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 17,201,800 |
| 2024-06-03 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 11,454,700 |
| 2024-05-31 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 16,713,700 |
| 2024-05-30 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 18,929,400 |
| 2024-05-29 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 15,613,900 |
| 2024-05-28 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 15,729,600 |
| 2024-05-27 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 28,294,900 |
| 2024-05-24 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 17,838,400 |
| 2024-05-23 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 19,911,900 |
| 2024-05-22 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 17,874,590 |
| 2024-05-21 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 19,349,100 |
| 2024-05-20 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 14,089,100 |
| 2024-05-17 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 10,024,700 |
| 2024-05-16 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 19,657,800 |
| 2024-05-15 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 4,366,800 |
| 2024-05-14 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 12,388,100 |
| 2024-05-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 15,256,700 |
| 2024-05-10 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 13,060,800 |
| 2024-05-09 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 13,649,000 |
| 2024-05-08 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 18,505,100 |
| 2024-05-07 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 10,036,300 |
| 2024-05-06 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 17,291,800 |
| 2024-04-30 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 9,507,600 |
| 2024-04-29 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 11,178,200 |
| 2024-04-26 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 11,803,700 |
| 2024-04-25 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 9,346,500 |
| 2024-04-24 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 11,153,400 |
| 2024-04-23 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 16,773,600 |
| 2024-04-22 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 14,551,500 |
| 2024-04-19 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 16,968,100 |
| 2024-04-18 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 18,887,300 |
| 2024-04-17 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 21,755,100 |
| 2024-04-16 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 16,847,700 |
| 2024-04-15 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 12,732,800 |
| 2024-04-12 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 19,721,500 |
| 2024-04-11 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 20,113,400 |
| 2024-04-10 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 20,420,800 |
| 2024-04-09 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 19,204,900 |
| 2024-04-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 30,469,200 |
| 2024-04-03 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 25,124,300 |
| 2024-04-02 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 23,360,000 |
| 2024-04-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 5,263,700 |
| 2024-03-29 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 3,399,300 |
| 2024-03-28 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 24,542,100 |
| 2024-03-27 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 33,689,100 |
| 2024-03-26 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 35,867,700 |
| 2024-03-25 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 28,836,600 |
| 2024-03-22 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 38,746,000 |
| 2024-03-21 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 33,653,300 |
| 2024-03-20 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 18,862,900 |
| 2024-03-19 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 34,676,400 |
| 2024-03-18 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 35,632,900 |
| 2024-03-15 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 26,056,200 |
| 2024-03-14 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 25,592,300 |
| 2024-03-13 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 18,670,000 |
| 2024-03-12 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 31,918,400 |
| 2024-03-11 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 21,932,600 |
| 2024-03-08 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 17,710,400 |
| 2024-03-07 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 46,723,500 |
| 2024-03-06 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 18,788,100 |
| 2024-03-05 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 33,831,800 |
| 2024-03-04 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 54,751,800 |
| 2024-03-01 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 38,339,100 |
| 2024-02-29 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 33,459,700 |
| 2024-02-28 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 33,289,800 |
| 2024-02-27 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 26,664,700 |
| 2024-02-26 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 25,175,200 |
| 2024-02-23 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 25,886,100 |
| 2024-02-22 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 33,105,800 |
| 2024-02-21 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 34,329,500 |
| 2024-02-20 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 25,308,800 |
| 2024-02-19 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 28,094,600 |
| 2024-02-08 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 54,028,400 |
| 2024-02-07 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 48,900,800 |
| 2024-02-06 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 52,936,400 |
| 2024-02-05 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 32,773,600 |
| 2024-02-02 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 33,241,500 |
| 2024-02-01 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 33,655,300 |
| 2024-01-31 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 21,644,600 |
| 2024-01-30 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 17,207,900 |
| 2024-01-29 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 22,807,800 |
| 2024-01-26 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 23,407,800 |
| 2024-01-25 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 23,137,000 |
| 2024-01-24 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 21,595,000 |
| 2024-01-23 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 66,797,500 |
| 2024-01-22 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 33,060,200 |
| 2024-01-19 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 24,194,500 |
| 2024-01-18 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 33,994,300 |
| 2024-01-17 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 23,479,400 |
| 2024-01-16 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 31,302,800 |
| 2024-01-15 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 16,103,500 |
| 2024-01-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 26,650,000 |
| 2024-01-11 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 19,128,700 |
| 2024-01-10 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 16,183,400 |
| 2024-01-09 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 18,181,900 |
| 2024-01-08 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 11,344,900 |
| 2024-01-05 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 30,626,500 |
| 2024-01-04 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 26,244,600 |
| 2024-01-03 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 31,521,600 |
| 2024-01-02 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 17,280,500 |
| 2024-01-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2023-12-29 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 12,565,200 |
| 2023-12-28 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 23,006,900 |
| 2023-12-27 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 24,672,000 |
| 2023-12-26 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,456,000 |
| 2023-12-25 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,000,600 |
| 2023-12-22 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 25,753,900 |
| 2023-12-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 21,571,200 |
| 2023-12-20 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 18,549,300 |
| 2023-12-19 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 24,071,100 |
| 2023-12-18 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 19,461,500 |
| 2023-12-15 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 31,361,900 |
| 2023-12-14 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 27,858,700 |
| 2023-12-13 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 19,321,900 |
| 2023-12-12 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 22,035,900 |
| 2023-12-11 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 23,183,500 |
| 2023-12-08 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 24,472,600 |
| 2023-12-07 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 11,629,000 |
| 2023-12-06 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 40,473,200 |
| 2023-12-05 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 23,629,000 |
| 2023-12-04 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 27,795,000 |
| 2023-12-01 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 35,627,900 |
| 2023-11-30 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 31,110,800 |
| 2023-11-29 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 30,997,800 |
| 2023-11-28 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 16,668,500 |
| 2023-11-27 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 20,377,900 |
| 2023-11-24 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 11,428,000 |
| 2023-11-23 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 16,741,400 |
| 2023-11-22 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 15,404,700 |
| 2023-11-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 19,174,000 |
| 2023-11-20 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 27,663,600 |
| 2023-11-17 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 16,997,300 |
| 2023-11-16 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 21,866,700 |
| 2023-11-15 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 25,857,500 |
| 2023-11-14 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 19,599,100 |
| 2023-11-13 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 12,584,500 |
| 2023-11-10 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 14,210,000 |
| 2023-11-09 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 11,773,900 |
| 2023-11-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 15,765,700 |
| 2023-11-07 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 16,498,800 |
| 2023-11-06 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 21,205,300 |
| 2023-11-03 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 9,010,500 |
| 2023-11-02 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 16,019,800 |
| 2023-11-01 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 9,411,600 |
| 2023-10-31 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 10,723,000 |
| 2023-10-30 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 26,650,500 |
| 2023-10-27 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 34,192,300 |
| 2023-10-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 16,167,600 |
| 2023-10-25 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 11,912,700 |
| 2023-10-24 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 13,347,600 |
| 2023-10-23 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 10,618,000 |
| 2023-10-20 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 24,473,400 |
| 2023-10-19 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 9,016,300 |
| 2023-10-18 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 22,704,000 |
| 2023-10-17 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 17,301,700 |
| 2023-10-16 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 13,051,300 |
| 2023-10-13 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 13,627,300 |
| 2023-10-12 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 14,367,200 |
| 2023-10-11 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 9,715,700 |
| 2023-10-10 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 13,650,800 |
| 2023-10-09 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 18,674,100 |
| 2023-09-28 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 12,076,600 |
| 2023-09-27 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 12,803,500 |
| 2023-09-26 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 15,236,600 |
| 2023-09-25 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 17,160,300 |
| 2023-09-22 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 48,080,300 |
| 2023-09-21 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 7,018,800 |
| 2023-09-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 14,200,700 |
| 2023-09-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 23,049,000 |
| 2023-09-18 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 20,061,200 |
| 2023-09-15 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 23,127,200 |
| 2023-09-14 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 19,038,000 |
| 2023-09-13 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 18,195,400 |
| 2023-09-12 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 20,859,500 |
| 2023-09-11 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 23,195,600 |
| 2023-09-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 2,649,500 |
| 2023-09-07 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 13,495,200 |
| 2023-09-06 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 19,519,700 |
| 2023-09-05 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 7,958,000 |
| 2023-09-04 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 11,723,800 |
| 2023-09-01 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 6,042,800 |
| 2023-08-31 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 23,474,700 |
| 2023-08-30 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 18,827,500 |
| 2023-08-29 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 22,932,000 |
| 2023-08-28 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 37,371,800 |
| 2023-08-25 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 29,370,400 |
| 2023-08-24 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 18,260,700 |
| 2023-08-23 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 24,861,400 |
| 2023-08-22 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 33,507,800 |
| 2023-08-21 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 17,899,900 |
| 2023-08-18 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 15,400,300 |
| 2023-08-17 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 53,084,800 |
| 2023-08-16 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 31,582,500 |
| 2023-08-15 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 39,975,800 |
| 2023-08-14 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 44,018,100 |
| 2023-08-11 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 26,769,600 |
| 2023-08-10 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 34,560,700 |
| 2023-08-09 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 27,504,900 |
| 2023-08-08 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 27,897,100 |
| 2023-08-07 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 27,936,600 |
| 2023-08-04 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 32,099,600 |
| 2023-08-03 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 23,224,300 |
| 2023-08-02 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 34,606,800 |
| 2023-08-01 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 43,875,200 |
| 2023-07-31 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 51,647,800 |
| 2023-07-28 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 38,889,300 |
| 2023-07-27 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 31,624,300 |
| 2023-07-26 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 24,856,500 |
| 2023-07-25 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 33,041,900 |
| 2023-07-24 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 36,034,000 |
| 2023-07-21 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 22,722,100 |
| 2023-07-20 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 24,313,100 |
| 2023-07-19 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 28,102,900 |
| 2023-07-18 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 18,484,800 |
| 2023-07-17 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 8,875,600 |
| 2023-07-14 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 22,508,600 |
| 2023-07-13 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 19,972,400 |
| 2023-07-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 11,345,800 |
| 2023-07-11 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 24,055,300 |
| 2023-07-10 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 23,233,100 |
| 2023-07-07 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 32,849,400 |
| 2023-07-06 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 11,879,600 |
| 2023-07-05 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 5,472,900 |
| 2023-07-04 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 17,654,500 |
| 2023-07-03 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 12,756,900 |
| 2023-06-30 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 11,205,400 |
| 2023-06-29 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 11,469,400 |
| 2023-06-28 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 10,241,700 |
| 2023-06-27 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 15,107,100 |
| 2023-06-26 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 17,876,900 |
| 2023-06-21 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 34,116,200 |
| 2023-06-20 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 26,558,600 |
| 2023-06-19 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 22,253,100 |
| 2023-06-16 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 24,172,300 |
| 2023-06-15 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 32,535,500 |
| 2023-06-14 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 35,626,200 |
| 2023-06-13 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 31,851,200 |
| 2023-06-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 27,397,900 |
| 2023-06-09 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 23,418,100 |
| 2023-06-08 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 29,347,100 |
| 2023-06-07 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 35,403,500 |
| 2023-06-06 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 27,027,100 |
| 2023-06-05 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 35,141,600 |
| 2023-06-02 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 20,188,400 |
| 2023-06-01 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 24,662,300 |
| 2023-05-31 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 23,175,100 |
| 2023-05-30 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 35,740,300 |
| 2023-05-29 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 22,049,200 |
| 2023-05-26 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 8,914,200 |
| 2023-05-25 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 28,249,000 |
| 2023-05-24 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 21,281,300 |
| 2023-05-23 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 24,826,100 |
| 2023-05-22 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 24,590,000 |
| 2023-05-19 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 21,399,500 |
| 2023-05-18 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 17,359,000 |
| 2023-05-17 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 22,626,700 |
| 2023-05-16 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 21,910,500 |
| 2023-05-15 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 27,422,500 |
| 2023-05-12 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 20,873,300 |
| 2023-05-11 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 35,827,200 |
| 2023-05-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 18,138,500 |
| 2023-05-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 26,531,600 |
| 2023-05-08 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 21,842,900 |
| 2023-05-05 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 26,266,500 |
| 2023-05-04 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 29,713,100 |
| 2023-05-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-05-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-04-28 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 11,685,900 |
| 2023-04-27 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 27,007,200 |
| 2023-04-26 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 26,087,700 |
| 2023-04-25 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 26,738,400 |
| 2023-04-24 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 32,317,900 |
| 2023-04-21 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 31,479,100 |
| 2023-04-20 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 29,330,200 |
| 2023-04-19 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 20,591,200 |
| 2023-04-18 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 28,788,600 |
| 2023-04-17 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 25,466,000 |
| 2023-04-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 27,298,600 |
| 2023-04-13 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 28,928,300 |
| 2023-04-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 15,843,900 |
| 2023-04-11 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 18,291,500 |
| 2023-04-10 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,795,800 |
| 2023-04-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,992,200 |
| 2023-04-06 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 17,646,500 |
| 2023-04-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2023-04-04 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 17,596,700 |
| 2023-04-03 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 24,208,500 |
| 2023-03-31 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 44,170,000 |
| 2023-03-30 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 37,101,700 |
| 2023-03-29 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 66,572,600 |
| 2023-03-28 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 25,966,800 |
| 2023-03-27 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 27,557,000 |
| 2023-03-24 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 21,787,800 |
| 2023-03-23 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 27,100,800 |
| 2023-03-22 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 21,242,600 |
| 2023-03-21 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 24,084,300 |
| 2023-03-20 | $0.82 | $0.83 | $0.79 | $0.80 | $0.80 | 27,780,100 |
| 2023-03-17 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 20,589,000 |
| 2023-03-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 27,919,700 |
| 2023-03-15 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 25,189,500 |
| 2023-03-14 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 35,505,200 |
| 2023-03-13 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 45,752,600 |
| 2023-03-10 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 28,514,800 |
| 2023-03-09 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 31,589,200 |
| 2023-03-08 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 34,228,000 |
| 2023-03-07 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 24,805,800 |
| 2023-03-06 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 30,084,700 |
| 2023-03-03 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 26,775,900 |
| 2023-03-02 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 29,009,100 |
| 2023-03-01 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 37,570,700 |
| 2023-02-28 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 30,796,700 |
| 2023-02-27 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 28,790,400 |
| 2023-02-24 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 32,416,600 |
| 2023-02-23 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 33,392,100 |
| 2023-02-22 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 30,333,300 |
| 2023-02-21 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 24,446,500 |
| 2023-02-20 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 23,783,900 |
| 2023-02-17 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 22,626,300 |
| 2023-02-16 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 28,800,000 |
| 2023-02-15 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 20,631,100 |
| 2023-02-14 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 12,263,500 |
| 2023-02-13 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 22,853,900 |
| 2023-02-10 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 18,304,100 |
| 2023-02-09 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 23,825,200 |
| 2023-02-08 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 20,402,400 |
| 2023-02-07 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 17,785,600 |
| 2023-02-06 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 25,973,000 |
| 2023-02-03 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 26,988,300 |
| 2023-02-02 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 22,448,100 |
| 2023-02-01 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 27,734,300 |
| 2023-01-31 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 26,576,700 |
| 2023-01-30 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 43,647,000 |
| 2023-01-20 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 23,301,800 |
| 2023-01-19 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 23,038,200 |
| 2023-01-18 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 32,535,900 |
| 2023-01-17 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 26,565,000 |
| 2023-01-16 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 29,064,600 |
| 2023-01-13 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 27,409,800 |
| 2023-01-12 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 27,778,100 |
| 2023-01-11 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 24,701,000 |
| 2023-01-10 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 37,817,700 |
| 2023-01-09 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 28,753,200 |
| 2023-01-06 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 36,668,800 |
| 2023-01-05 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 44,605,600 |
| 2023-01-04 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 41,172,300 |
| 2023-01-03 | $0.86 | $0.87 | $0.83 | $0.87 | $0.87 | 47,807,300 |
| 2023-01-02 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2022-12-30 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 14,097,200 |
| 2022-12-29 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 29,515,000 |
| 2022-12-28 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 28,331,100 |
| 2022-12-27 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 3,065,300 |
| 2022-12-26 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 1,453,900 |
| 2022-12-23 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 30,032,300 |
| 2022-12-22 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 21,253,800 |
| 2022-12-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 21,651,200 |
| 2022-12-20 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 34,363,900 |
| 2022-12-19 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 23,232,600 |
| 2022-12-16 | $0.84 | $0.86 | $0.83 | $0.85 | $0.85 | 37,946,300 |
| 2022-12-15 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 30,728,800 |
| 2022-12-14 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 31,483,100 |
| 2022-12-13 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 47,888,900 |
| 2022-12-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 40,877,000 |
| 2022-12-09 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 51,430,100 |
| 2022-12-08 | $0.83 | $0.84 | $0.82 | $0.84 | $0.84 | 75,432,400 |
| 2022-12-07 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 99,374,100 |
| 2022-12-06 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 82,145,200 |
| 2022-12-05 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 69,474,600 |
| 2022-12-01 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 84,437,700 |
| 2022-11-30 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 71,992,400 |
| 2022-11-29 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 68,854,200 |
| 2022-11-28 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 63,232,400 |
| 2022-11-25 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 47,518,100 |
| 2022-11-24 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 48,497,700 |
| 2022-11-23 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 52,657,000 |
| 2022-11-22 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 76,076,200 |
| 2022-11-21 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 69,891,100 |
| 2022-11-18 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 57,359,300 |
| 2022-11-17 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 72,799,900 |
| 2022-11-16 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 80,253,700 |
| 2022-11-15 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 93,285,400 |
| 2022-11-14 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 63,829,300 |
| 2022-11-11 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 70,030,500 |
| 2022-11-10 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 29,106,500 |
| 2022-11-09 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 48,602,300 |
| 2022-11-08 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 57,737,900 |
| 2022-11-07 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 85,171,600 |
| 2022-11-04 | $0.69 | $0.74 | $0.69 | $0.73 | $0.73 | 84,079,400 |
| 2022-11-03 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 41,966,500 |
| 2022-11-02 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 61,370,500 |
| 2022-11-01 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 58,728,100 |
| 2022-10-31 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 58,830,800 |
| 2022-10-28 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 59,594,900 |
| 2022-10-27 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 45,005,600 |
| 2022-10-26 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 67,681,100 |
| 2022-10-25 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 77,575,100 |
| 2022-10-24 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 70,057,500 |
| 2022-10-21 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 37,759,000 |
| 2022-10-20 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 42,715,600 |
| 2022-10-19 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 28,524,400 |
| 2022-10-18 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 36,857,400 |
| 2022-10-17 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 35,415,800 |
| 2022-10-14 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 37,896,300 |
| 2022-10-13 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 27,919,500 |
| 2022-10-12 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 40,608,800 |
| 2022-10-11 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 20,243,700 |
| 2022-10-10 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 27,124,900 |
| 2022-09-30 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 36,104,100 |
| 2022-09-29 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 50,433,500 |
| 2022-09-28 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 45,547,200 |
| 2022-09-27 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 50,983,600 |
| 2022-09-26 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 52,301,000 |
| 2022-09-23 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 24,759,900 |
| 2022-09-22 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 39,030,100 |
| 2022-09-21 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 37,984,900 |
| 2022-09-20 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 26,356,400 |
| 2022-09-19 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 23,887,500 |
| 2022-09-16 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 33,507,600 |
| 2022-09-15 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 24,633,000 |
| 2022-09-14 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 13,644,200 |
| 2022-09-13 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 18,336,000 |
| 2022-09-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2022-09-09 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 15,417,900 |
| 2022-09-08 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 15,783,400 |
| 2022-09-07 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 15,238,000 |
| 2022-09-06 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 26,785,600 |
| 2022-09-05 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 23,351,100 |
| 2022-09-02 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 18,009,800 |
| 2022-09-01 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 28,577,800 |
| 2022-08-31 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 52,314,000 |
| 2022-08-30 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 38,356,300 |
| 2022-08-29 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 31,941,100 |
| 2022-08-26 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 31,220,300 |
| 2022-08-25 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 27,520,300 |
| 2022-08-24 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 42,636,600 |
| 2022-08-23 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 32,433,800 |
| 2022-08-22 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 36,300,500 |
| 2022-08-19 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 55,823,800 |
| 2022-08-18 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 62,331,000 |
| 2022-08-17 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 55,144,700 |
| 2022-08-16 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 72,170,100 |
| 2022-08-15 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 46,062,700 |
| 2022-08-12 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 40,800,500 |
| 2022-08-11 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 63,434,600 |
| 2022-08-10 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 69,245,700 |
| 2022-08-09 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 43,169,600 |
| 2022-08-08 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 48,505,600 |
| 2022-08-05 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 52,650,100 |
| 2022-08-04 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 39,704,500 |
| 2022-08-03 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 60,898,500 |
| 2022-08-02 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 77,728,900 |
| 2022-08-01 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 108,145,700 |
| 2022-07-29 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 78,597,300 |
| 2022-07-28 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 71,630,800 |
| 2022-07-27 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 31,709,300 |
| 2022-07-26 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 35,442,200 |
| 2022-07-25 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 54,209,900 |
| 2022-07-22 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 45,163,100 |
| 2022-07-21 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 40,707,200 |
| 2022-07-20 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 37,080,600 |
| 2022-07-19 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 42,888,200 |
| 2022-07-18 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 52,139,100 |
| 2022-07-15 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 49,601,000 |
| 2022-07-14 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 43,974,600 |
| 2022-07-13 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 58,787,000 |
| 2022-07-12 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 49,160,500 |
| 2022-07-11 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 54,658,800 |
| 2022-07-08 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 18,378,700 |
| 2022-07-07 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 56,785,300 |
| 2022-07-06 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 64,258,100 |
| 2022-07-05 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 19,825,600 |
| 2022-07-04 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 45,580,400 |
| 2022-07-01 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 4,821,600 |
| 2022-06-30 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 39,818,700 |
| 2022-06-29 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 44,985,600 |
| 2022-06-28 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 58,952,600 |
| 2022-06-27 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 45,269,100 |
| 2022-06-24 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 21,473,700 |
| 2022-06-23 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 28,659,700 |
| 2022-06-22 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 31,814,400 |
| 2022-06-21 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 41,322,800 |
| 2022-06-20 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 33,898,500 |
| 2022-06-17 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 28,304,900 |
| 2022-06-16 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 43,226,600 |
| 2022-06-15 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 41,584,100 |
| 2022-06-14 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 32,289,900 |
| 2022-06-13 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 33,294,200 |
| 2022-06-10 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 31,880,100 |
| 2022-06-09 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 42,991,900 |
| 2022-06-08 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 38,077,000 |
| 2022-06-07 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 33,786,100 |
| 2022-06-06 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 29,022,900 |
| 2022-06-02 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 46,951,400 |
| 2022-06-01 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 38,933,200 |
| 2022-05-31 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 43,195,200 |
| 2022-05-30 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 26,029,800 |
| 2022-05-27 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 28,244,500 |
| 2022-05-26 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 27,167,500 |
| 2022-05-25 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 33,072,400 |
| 2022-05-24 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 30,156,700 |
| 2022-05-23 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 24,530,200 |
| 2022-05-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 44,194,900 |
| 2022-05-19 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 36,097,300 |
| 2022-05-18 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 17,655,400 |
| 2022-05-17 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 42,578,900 |
| 2022-05-16 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 33,143,300 |
| 2022-05-13 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 30,150,400 |
| 2022-05-12 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 37,394,000 |
| 2022-05-11 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 46,606,000 |
| 2022-05-10 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 53,899,900 |
| 2022-05-09 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 3,680,000 |
| 2022-05-06 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 35,852,800 |
| 2022-05-05 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 21,374,500 |
| 2022-05-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-05-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-04-29 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 45,731,200 |
| 2022-04-28 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 45,215,900 |
| 2022-04-27 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 65,607,900 |
| 2022-04-26 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 51,081,500 |
| 2022-04-25 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 47,554,500 |
| 2022-04-22 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 38,516,500 |
| 2022-04-21 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 22,639,800 |
| 2022-04-20 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 14,870,300 |
| 2022-04-19 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 34,751,600 |
| 2022-04-18 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 11,324,500 |
| 2022-04-15 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 6,765,300 |
| 2022-04-14 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 11,877,500 |
| 2022-04-13 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 14,747,200 |
| 2022-04-12 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 33,376,400 |
| 2022-04-11 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 26,302,300 |
| 2022-04-08 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 19,123,900 |
| 2022-04-07 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 20,451,400 |
| 2022-04-06 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 25,189,200 |
| 2022-04-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-04-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-04-01 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 27,971,800 |
| 2022-03-31 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 32,725,500 |
| 2022-03-30 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 35,158,300 |
| 2022-03-29 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 25,838,900 |
| 2022-03-28 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 54,077,900 |
| 2022-03-25 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 53,256,900 |
| 2022-03-24 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 50,054,300 |
| 2022-03-23 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 56,078,600 |
| 2022-03-22 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 44,705,400 |
| 2022-03-21 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 46,378,600 |
| 2022-03-18 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 57,780,900 |
| 2022-03-17 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 98,773,800 |
| 2022-03-16 | $0.75 | $0.80 | $0.73 | $0.79 | $0.79 | 90,973,300 |
| 2022-03-15 | $0.75 | $0.77 | $0.72 | $0.73 | $0.73 | 103,540,900 |
| 2022-03-14 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 66,616,300 |
| 2022-03-11 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 74,011,100 |
| 2022-03-10 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 27,207,300 |
| 2022-03-09 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 48,716,700 |
| 2022-03-08 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 40,860,200 |
| 2022-03-07 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 80,735,300 |
| 2022-03-04 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 20,443,800 |
| 2022-03-03 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 18,549,900 |
| 2022-03-02 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 26,948,500 |
| 2022-03-01 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 29,010,000 |
| 2022-02-28 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 18,138,600 |
| 2022-02-25 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 18,407,900 |
| 2022-02-24 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 22,939,900 |
| 2022-02-23 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 14,157,200 |
| 2022-02-22 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 20,040,800 |
| 2022-02-21 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 11,232,700 |
| 2022-02-18 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 6,987,100 |
| 2022-02-17 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 7,993,400 |
| 2022-02-16 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 8,269,700 |
| 2022-02-15 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 5,302,200 |
| 2022-02-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 8,819,800 |
| 2022-02-11 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 22,265,100 |
| 2022-02-10 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 12,898,300 |
| 2022-02-09 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 19,851,200 |
| 2022-02-08 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 12,486,800 |
| 2022-02-07 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 24,846,900 |
| 2022-02-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-02-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-02-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-02-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-01-28 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 11,156,200 |
| 2022-01-27 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 19,506,100 |
| 2022-01-26 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 14,400,100 |
| 2022-01-25 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 22,671,600 |
| 2022-01-24 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 10,530,900 |
| 2022-01-21 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 12,585,500 |
| 2022-01-20 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 15,648,100 |
| 2022-01-19 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 13,878,200 |
| 2022-01-18 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 5,923,800 |
| 2022-01-17 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 17,694,300 |
| 2022-01-14 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 7,879,600 |
| 2022-01-13 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 2,849,100 |
| 2022-01-12 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 9,236,000 |
| 2022-01-11 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 11,954,800 |
| 2022-01-10 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 15,004,600 |
| 2022-01-07 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 13,657,700 |
| 2022-01-06 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 17,354,000 |
| 2022-01-05 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 18,503,300 |
| 2022-01-04 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 9,629,100 |
| 2022-01-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-12-31 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 6,581,200 |
| 2021-12-30 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 9,349,300 |
| 2021-12-29 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 3,903,300 |
| 2021-12-28 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,476,600 |
| 2021-12-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 2,736,400 |
| 2021-12-24 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,013,900 |
| 2021-12-23 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 7,880,400 |
| 2021-12-22 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 12,206,300 |
| 2021-12-21 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 14,830,000 |
| 2021-12-20 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 14,325,500 |
| 2021-12-17 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 7,079,300 |
| 2021-12-16 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 14,215,600 |
| 2021-12-15 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 9,078,800 |
| 2021-12-14 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 7,668,600 |
| 2021-12-13 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 7,249,500 |
| 2021-12-10 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 6,683,800 |
| 2021-12-09 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 7,312,400 |
| 2021-12-08 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 14,653,500 |
| 2021-12-07 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 13,408,200 |
| 2021-12-06 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 11,583,800 |
| 2021-12-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,280,800 |
| 2021-12-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,422,900 |
| 2021-12-01 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 6,386,300 |
| 2021-11-30 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 15,293,200 |
| 2021-11-29 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 11,187,400 |
| 2021-11-26 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 14,918,800 |
| 2021-11-25 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 8,052,100 |
| 2021-11-24 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 9,108,100 |
| 2021-11-23 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 13,851,800 |
| 2021-11-22 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,424,900 |
| 2021-11-19 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 14,087,000 |
| 2021-11-18 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 5,316,300 |
| 2021-11-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,166,600 |
| 2021-11-16 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 13,105,000 |
| 2021-11-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6,912,600 |
| 2021-11-12 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,037,100 |
| 2021-11-11 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 16,131,100 |
| 2021-11-10 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 16,836,400 |
| 2021-11-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 7,220,300 |
| 2021-11-08 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 8,297,000 |
| 2021-11-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 8,125,500 |
| 2021-11-04 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 8,256,900 |
| 2021-11-03 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 10,472,800 |
| 2021-11-02 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 12,166,900 |
| 2021-11-01 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 9,781,800 |
| 2021-10-29 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,123,000 |
| 2021-10-28 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 10,918,600 |
| 2021-10-27 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 7,504,500 |
| 2021-10-26 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 6,696,400 |
| 2021-10-25 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 10,367,700 |
| 2021-10-22 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 7,439,500 |
| 2021-10-21 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 9,549,800 |
| 2021-10-20 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 10,326,700 |
| 2021-10-19 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 10,066,900 |
| 2021-10-18 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 12,949,800 |
| 2021-10-15 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 25,446,500 |
| 2021-10-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,099,100 |
| 2021-10-13 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-10-12 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 17,198,900 |
| 2021-10-11 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 15,719,100 |
| 2021-10-08 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 12,389,700 |
| 2021-10-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2021-10-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2021-09-30 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 18,217,000 |
| 2021-09-29 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 26,052,000 |
| 2021-09-28 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 13,027,600 |
| 2021-09-27 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 22,176,400 |
| 2021-09-24 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 29,711,400 |
| 2021-09-23 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 42,921,700 |
| 2021-09-22 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 7,629,100 |
| 2021-09-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2021-09-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2021-09-17 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 33,998,400 |
| 2021-09-16 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 34,965,390 |
| 2021-09-15 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 18,169,100 |
| 2021-09-14 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 22,068,200 |
| 2021-09-13 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 19,124,800 |
| 2021-09-10 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 21,123,800 |
| 2021-09-09 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 19,608,500 |
| 2021-09-08 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 21,008,100 |
| 2021-09-07 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 18,224,500 |
| 2021-09-06 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 19,148,600 |
| 2021-09-03 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 21,662,600 |
| 2021-09-02 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 21,439,200 |
| 2021-09-01 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 28,712,700 |
| 2021-08-31 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 26,954,260 |
| 2021-08-30 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 22,681,700 |
| 2021-08-27 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 25,476,100 |
| 2021-08-26 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 20,557,300 |
| 2021-08-25 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 25,041,500 |
| 2021-08-24 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 22,215,800 |
| 2021-08-23 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 25,464,400 |
| 2021-08-20 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 32,995,100 |
| 2021-08-19 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 16,520,200 |
| 2021-08-18 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 15,639,400 |
| 2021-08-17 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 15,620,800 |
| 2021-08-16 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 18,760,900 |
| 2021-08-13 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 16,942,100 |
| 2021-08-12 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 17,956,100 |
| 2021-08-11 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 18,337,100 |
| 2021-08-10 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 19,303,300 |
| 2021-08-09 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 18,409,700 |
| 2021-08-06 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 16,605,200 |
| 2021-08-05 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 36,803,300 |
| 2021-08-04 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 21,199,900 |
| 2021-08-03 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 19,430,300 |
| 2021-08-02 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 28,759,900 |
| 2021-07-30 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 29,986,100 |
| 2021-07-29 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 30,554,100 |
| 2021-07-28 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 68,207,300 |
| 2021-07-27 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 44,386,100 |
| 2021-07-26 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 47,434,420 |
| 2021-07-23 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 68,390,780 |
| 2021-07-22 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 22,706,700 |
| 2021-07-21 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 19,521,700 |
| 2021-07-20 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 21,809,000 |
| 2021-07-19 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 22,150,400 |
| 2021-07-16 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 16,577,900 |
| 2021-07-15 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 20,689,600 |
| 2021-07-14 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 15,750,000 |
| 2021-07-13 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 20,551,700 |
| 2021-07-12 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 22,427,600 |
| 2021-07-09 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 41,605,200 |
| 2021-07-08 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 33,137,700 |
| 2021-07-07 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 14,835,400 |
| 2021-07-06 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 12,570,100 |
| 2021-07-05 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 16,414,500 |
| 2021-07-02 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 10,104,400 |
| 2021-07-01 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,648,900 |
| 2021-06-30 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 8,510,700 |
| 2021-06-29 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 11,015,000 |
| 2021-06-28 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 12,764,900 |
| 2021-06-25 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 19,943,400 |
| 2021-06-24 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 21,990,000 |
| 2021-06-23 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 28,529,700 |
| 2021-06-22 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 18,757,200 |
| 2021-06-21 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 25,021,600 |
| 2021-06-18 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 25,249,700 |
| 2021-06-17 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 15,887,900 |
| 2021-06-16 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 15,318,200 |
| 2021-06-15 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 16,650,800 |
| 2021-06-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-06-11 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 16,228,600 |
| 2021-06-10 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 14,265,100 |
| 2021-06-09 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 9,903,300 |
| 2021-06-08 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 12,975,900 |
| 2021-06-07 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 22,130,100 |
| 2021-06-04 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 20,105,600 |
| 2021-06-03 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 53,458,400 |
| 2021-06-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 30,377,900 |
| 2021-06-01 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 35,008,800 |
| 2021-05-31 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 24,824,800 |
| 2021-05-28 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 21,904,500 |
| 2021-05-27 | $1.16 | $1.17 | $1.16 | $1.16 | $1.16 | 32,068,500 |
| 2021-05-26 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 35,055,200 |
| 2021-05-25 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 42,281,400 |
| 2021-05-24 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 28,353,800 |
| 2021-05-21 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 17,653,600 |
| 2021-05-20 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 26,971,200 |
| 2021-05-19 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 3,408,300 |
| 2021-05-18 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 15,193,300 |
| 2021-05-17 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 34,745,600 |
| 2021-05-14 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 16,640,100 |
| 2021-05-13 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 22,417,600 |
| 2021-05-12 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 20,251,500 |
| 2021-05-11 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 26,447,600 |
| 2021-05-10 | $1.15 | $1.15 | $1.13 | $1.14 | $1.14 | 26,492,700 |
| 2021-05-07 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 24,579,700 |
| 2021-05-06 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 26,700,200 |
| 2021-05-05 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-05-04 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2021-04-30 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 19,710,400 |
| 2021-04-29 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 22,422,000 |
| 2021-04-28 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 21,226,800 |
| 2021-04-27 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 29,672,500 |
| 2021-04-26 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 25,258,400 |
| 2021-04-23 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 34,377,600 |
| 2021-04-22 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 28,234,200 |
| 2021-04-21 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 34,757,700 |
| 2021-04-20 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 26,252,000 |
| 2021-04-19 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 23,284,700 |
| 2021-04-16 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 31,292,500 |
| 2021-04-15 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 21,145,600 |
| 2021-04-14 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 20,534,800 |
| 2021-04-13 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 22,237,400 |
| 2021-04-12 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 17,714,300 |
| 2021-04-09 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 21,980,100 |
| 2021-04-08 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 42,357,850 |
| 2021-04-07 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 19,498,500 |
| 2021-04-06 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 4,614,300 |
| 2021-04-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-04-02 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 11,241,000 |
| 2021-04-01 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 27,901,800 |
| 2021-03-31 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 21,610,200 |
| 2021-03-30 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 23,020,400 |
| 2021-03-29 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 19,319,800 |
| 2021-03-26 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 31,295,100 |
| 2021-03-25 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 35,591,900 |
| 2021-03-24 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 26,592,400 |
| 2021-03-23 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 29,313,800 |
| 2021-03-22 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 26,247,500 |
| 2021-03-19 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 25,986,300 |
| 2021-03-18 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 33,352,400 |
| 2021-03-17 | $1.16 | $1.17 | $1.15 | $1.17 | $1.17 | 31,398,700 |
| 2021-03-16 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 25,365,000 |
| 2021-03-15 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 38,331,800 |
| 2021-03-12 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 29,205,000 |
| 2021-03-11 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 36,550,200 |
| 2021-03-10 | $1.15 | $1.16 | $1.14 | $1.14 | $1.14 | 52,820,200 |
| 2021-03-09 | $1.13 | $1.16 | $1.11 | $1.13 | $1.13 | 74,606,100 |
| 2021-03-08 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 76,308,400 |
| 2021-03-05 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 75,436,500 |
| 2021-03-04 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 52,834,300 |
| 2021-03-03 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 38,257,300 |
| 2021-03-02 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 65,921,100 |
| 2021-03-01 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 41,118,600 |
| 2021-02-26 | $1.19 | $1.20 | $1.17 | $1.17 | $1.17 | 59,431,200 |
| 2021-02-25 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 80,719,800 |
| 2021-02-24 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 92,371,800 |
| 2021-02-23 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 58,318,700 |
| 2021-02-22 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 72,887,500 |
| 2021-02-19 | $1.25 | $1.26 | $1.24 | $1.26 | $1.26 | 55,387,000 |
| 2021-02-18 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 100,342,800 |
| 2021-02-17 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-16 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-11 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-02-10 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 95,840,700 |
| 2021-02-09 | $1.21 | $1.22 | $1.20 | $1.21 | $1.21 | 92,328,200 |
| 2021-02-08 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 58,495,200 |
| 2021-02-05 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 64,944,300 |
| 2021-02-04 | $1.21 | $1.21 | $1.18 | $1.21 | $1.21 | 130,257,500 |
| 2021-02-03 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 88,773,600 |
| 2021-02-02 | $1.20 | $1.22 | $1.20 | $1.21 | $1.21 | 113,602,300 |
| 2021-02-01 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 144,606,400 |
| 2021-01-29 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 105,948,900 |
| 2021-01-28 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 115,496,500 |
| 2021-01-27 | $1.21 | $1.22 | $1.19 | $1.20 | $1.20 | 118,128,800 |
| 2021-01-26 | $1.24 | $1.25 | $1.21 | $1.21 | $1.21 | 119,033,100 |
| 2021-01-25 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 190,658,500 |
| 2021-01-22 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 149,422,200 |
| 2021-01-21 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 318,073,200 |
| 2021-01-20 | $1.25 | $1.34 | $1.23 | $1.23 | $1.23 | 574,239,900 |
| 2021-01-19 | $1.23 | $1.37 | $1.20 | $1.37 | $1.37 | 149,114,400 |
| 2021-01-18 | $1.16 | $1.27 | $1.16 | $1.24 | $1.24 | 26,907,100 |
| 2021-01-15 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 11,415,300 |
| 2021-01-14 | $1.15 | $1.20 | $1.15 | $1.19 | $1.19 | 5,080,900 |
| 2021-01-13 | $1.16 | $1.21 | $1.15 | $1.15 | $1.15 | 6,630,000 |
| 2021-01-12 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 8,611,300 |
| 2021-01-11 | $1.15 | $1.21 | $1.14 | $1.15 | $1.15 | 12,873,900 |
| 2021-01-08 | $1.13 | $1.15 | $1.11 | $1.15 | $1.15 | 9,568,500 |
| 2021-01-07 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 7,589,900 |
| 2021-01-06 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 3,637,600 |
| 2021-01-05 | $1.13 | $1.14 | $1.11 | $1.14 | $1.14 | 6,060,600 |
| 2021-01-04 | $1.12 | $1.14 | $1.12 | $1.13 | $1.13 | 7,796,600 |
| 2021-01-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2020-12-31 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 4,250,000 |
| 2020-12-30 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,283,200 |
| 2020-12-29 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 1,566,600 |
| 2020-12-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 5,942,600 |
| 2020-12-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,127,700 |
| 2020-12-24 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 960,600 |
| 2020-12-23 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,936,700 |
| 2020-12-22 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 1,329,200 |
| 2020-12-21 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 463,200 |
| 2020-12-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,463,300 |
| 2020-12-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 2,344,500 |
| 2020-12-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 391,600 |
| 2020-12-15 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,125,400 |
| 2020-12-14 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 597,400 |
| 2020-12-11 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 549,400 |
| 2020-12-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,964,100 |
| 2020-12-09 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 2,578,000 |
| 2020-12-08 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 786,500 |
| 2020-12-07 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 2,786,900 |
| 2020-12-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 2,515,800 |
| 2020-12-03 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,254,000 |
| 2020-12-02 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 2,703,300 |
| 2020-12-01 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 4,347,800 |
| 2020-11-30 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 4,229,800 |
| 2020-11-27 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 1,626,300 |
| 2020-11-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 906,800 |
| 2020-11-25 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 2,302,600 |
| 2020-11-24 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,562,100 |
| 2020-11-23 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 2,488,900 |
| 2020-11-20 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 5,251,900 |
| 2020-11-19 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 1,311,100 |
| 2020-11-18 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 1,021,500 |
| 2020-11-17 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 3,439,900 |
| 2020-11-16 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,411,300 |
| 2020-11-13 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 4,366,800 |
| 2020-11-12 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 870,500 |
| 2020-11-11 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 531,300 |
| 2020-11-10 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 1,830,800 |
| 2020-11-09 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 3,880,200 |
| 2020-11-06 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 2,151,100 |
| 2020-11-05 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 3,815,900 |
| 2020-11-04 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 1,722,700 |
| 2020-11-03 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 940,700 |
| 2020-11-02 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,271,000 |
| 2020-10-30 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 644,300 |
| 2020-10-29 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 2,096,100 |
| 2020-10-28 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,363,600 |
| 2020-10-27 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 1,452,000 |
| 2020-10-26 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 111,000 |
| 2020-10-23 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,804,200 |
| 2020-10-22 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,738,200 |
| 2020-10-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,088,800 |
| 2020-10-20 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,913,600 |
| 2020-10-19 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 910,600 |
| 2020-10-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 259,800 |
| 2020-10-15 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 2,865,400 |
| 2020-10-14 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 3,355,200 |
| 2020-10-13 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 724,000 |
| 2020-10-12 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,994,800 |
| 2020-10-09 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 2,360,900 |
| 2020-10-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-10-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-10-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-10-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-10-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-10-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-09-30 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 3,265,400 |
| 2020-09-29 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,296,400 |
| 2020-09-28 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,083,000 |
| 2020-09-25 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 3,580,500 |
| 2020-09-24 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,203,800 |
| 2020-09-23 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,957,700 |
| 2020-09-22 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,972,000 |
| 2020-09-21 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 1,170,500 |
| 2020-09-18 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,026,400 |
| 2020-09-17 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 2,946,500 |
| 2020-09-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,565,000 |
| 2020-09-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 901,000 |
| 2020-09-14 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,767,900 |
| 2020-09-11 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 917,500 |
| 2020-09-10 | $1.02 | $1.12 | $1.02 | $1.03 | $1.03 | 3,843,700 |
| 2020-09-09 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 3,561,400 |
| 2020-09-08 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 4,602,700 |
| 2020-09-07 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 2,242,700 |
| 2020-09-04 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 4,232,800 |
| 2020-09-03 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,387,100 |
| 2020-09-02 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 5,049,400 |
| 2020-09-01 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 4,476,300 |
| 2020-08-31 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 4,223,400 |
| 2020-08-28 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 2,407,100 |
| 2020-08-27 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,024,000 |
| 2020-08-26 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,488,800 |
| 2020-08-25 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 2,596,000 |
| 2020-08-24 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 4,028,300 |
| 2020-08-21 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 861,900 |
| 2020-08-20 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 791,100 |
| 2020-08-19 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,182,800 |
| 2020-08-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,613,800 |
| 2020-08-17 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,750,300 |
| 2020-08-14 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 1,782,800 |
| 2020-08-13 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,593,600 |
| 2020-08-12 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 1,589,600 |
| 2020-08-11 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 5,759,400 |
| 2020-08-10 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 2,741,000 |
| 2020-08-07 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 4,308,700 |
| 2020-08-06 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 4,326,500 |
| 2020-08-05 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 1,516,300 |
| 2020-08-04 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 1,965,700 |
| 2020-08-03 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,134,600 |
| 2020-07-31 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 2,870,600 |
| 2020-07-30 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 4,517,800 |
| 2020-07-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,287,400 |
| 2020-07-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,725,600 |
| 2020-07-27 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 5,125,500 |
| 2020-07-24 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 8,048,400 |
| 2020-07-23 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 3,721,500 |
| 2020-07-22 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 5,841,400 |
| 2020-07-21 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 3,780,000 |
| 2020-07-20 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 3,878,700 |
| 2020-07-17 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 2,949,200 |
| 2020-07-16 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 3,546,400 |
| 2020-07-15 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 4,283,900 |
| 2020-07-14 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 3,999,800 |
| 2020-07-13 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 4,883,000 |
| 2020-07-10 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 4,591,900 |
| 2020-07-09 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 10,976,800 |
| 2020-07-08 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 6,884,400 |
| 2020-07-07 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 6,559,100 |
| 2020-07-06 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 5,903,500 |
| 2020-07-03 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 5,597,500 |
| 2020-07-02 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 5,805,400 |
| 2020-07-01 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,236,600 |
| 2020-06-30 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 4,811,400 |
| 2020-06-29 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 5,649,500 |
| 2020-06-26 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-06-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-06-24 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 4,407,300 |
| 2020-06-23 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 5,277,000 |
| 2020-06-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 7,157,400 |
| 2020-06-19 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 6,738,900 |
| 2020-06-18 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 7,668,800 |
| 2020-06-17 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 4,273,200 |
| 2020-06-16 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 4,855,700 |
| 2020-06-15 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 6,165,000 |
| 2020-06-12 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 7,188,700 |
| 2020-06-11 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 7,491,700 |
| 2020-06-10 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 23,359,300 |
| 2020-06-09 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 10,523,200 |
| 2020-06-08 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 8,268,600 |
| 2020-06-05 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 7,734,600 |
| 2020-06-04 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 4,843,400 |
| 2020-06-03 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 6,841,400 |
| 2020-06-02 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 4,935,800 |
| 2020-06-01 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 16,173,100 |
| 2020-05-29 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 4,250,200 |
| 2020-05-28 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 6,769,200 |
| 2020-05-27 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 5,505,000 |
| 2020-05-26 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 5,511,300 |
| 2020-05-25 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 5,897,900 |
| 2020-05-22 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 8,627,000 |
| 2020-05-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 5,893,900 |
| 2020-05-20 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 7,004,300 |
| 2020-05-19 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 6,786,900 |
| 2020-05-18 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 4,314,600 |
| 2020-05-15 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 6,535,500 |
| 2020-05-14 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 4,250,400 |
| 2020-05-13 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 4,289,500 |
| 2020-05-12 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 3,801,500 |
| 2020-05-11 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 4,341,600 |
| 2020-05-08 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 4,154,000 |
| 2020-05-07 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 5,887,700 |
| 2020-05-06 | $0.94 | $0.94 | $0.91 | $0.93 | $0.93 | 5,593,100 |
| 2020-05-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-05-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-05-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-04-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 7,264,000 |
| 2020-04-29 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 5,490,700 |
| 2020-04-28 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 6,072,700 |
| 2020-04-27 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 4,805,800 |
| 2020-04-24 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 4,609,200 |
| 2020-04-23 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 4,267,200 |
| 2020-04-22 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 5,212,700 |
| 2020-04-21 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 4,980,200 |
| 2020-04-20 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 6,184,700 |
| 2020-04-17 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 4,233,500 |
| 2020-04-16 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 5,397,400 |
| 2020-04-15 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 10,256,700 |
| 2020-04-14 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 8,175,000 |
| 2020-04-13 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 4,205,600 |
| 2020-04-10 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,472,400 |
| 2020-04-09 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 8,666,300 |
| 2020-04-08 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 4,683,700 |
| 2020-04-07 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 2,937,100 |
| 2020-04-06 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-04-03 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 2,554,800 |
| 2020-04-02 | $0.87 | $0.87 | $0.85 | $0.87 | $0.87 | 2,885,000 |
| 2020-04-01 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 2,207,500 |
| 2020-03-31 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 3,311,300 |
| 2020-03-30 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 5,516,300 |
| 2020-03-27 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 4,434,800 |
| 2020-03-26 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 3,942,800 |
| 2020-03-25 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 4,214,100 |
| 2020-03-24 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 4,121,900 |
| 2020-03-23 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 5,011,800 |
| 2020-03-20 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 3,689,600 |
| 2020-03-19 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 3,006,100 |
| 2020-03-18 | $0.85 | $0.87 | $0.82 | $0.83 | $0.83 | 2,409,900 |
| 2020-03-17 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 4,839,800 |
| 2020-03-16 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 3,728,800 |
| 2020-03-13 | $0.88 | $0.90 | $0.84 | $0.89 | $0.89 | 4,864,200 |
| 2020-03-12 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 6,255,800 |
| 2020-03-11 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 3,190,100 |
| 2020-03-10 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 4,919,000 |
| 2020-03-09 | $0.95 | $0.98 | $0.93 | $0.93 | $0.93 | 4,060,800 |
| 2020-03-06 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 3,890,800 |
| 2020-03-05 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,590,800 |
| 2020-03-04 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 2,975,800 |
| 2020-03-03 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 2,851,500 |
| 2020-03-02 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 1,727,600 |
| 2020-02-28 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 3,812,400 |
| 2020-02-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,605,000 |
| 2020-02-26 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,873,800 |
| 2020-02-25 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 2,479,500 |
| 2020-02-24 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 3,159,300 |
| 2020-02-21 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 1,536,800 |
| 2020-02-20 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,452,700 |
| 2020-02-19 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,942,800 |
| 2020-02-18 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,784,900 |
| 2020-02-17 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,219,900 |
| 2020-02-14 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 507,000 |
| 2020-02-13 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 207,000 |
| 2020-02-12 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 424,000 |
| 2020-02-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,415,700 |
| 2020-02-10 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,743,000 |
| 2020-02-07 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,437,100 |
| 2020-02-06 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 2,117,700 |
| 2020-02-05 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 2,649,700 |
| 2020-02-04 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 3,107,100 |
| 2020-02-03 | $0.95 | $0.97 | $0.94 | $0.97 | $0.97 | 2,391,700 |
| 2020-01-31 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-29 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-27 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2020-01-23 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 3,651,200 |
| 2020-01-22 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,920,200 |
| 2020-01-21 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 2,285,900 |
| 2020-01-20 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,079,800 |
| 2020-01-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,761,900 |
| 2020-01-16 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 2,981,400 |
| 2020-01-15 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,030,900 |
| 2020-01-14 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 2,136,300 |
| 2020-01-13 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 1,321,100 |
| 2020-01-10 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,316,200 |
| 2020-01-09 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 2,752,800 |
| 2020-01-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 3,567,000 |
| 2020-01-07 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 1,485,300 |
| 2020-01-06 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,447,100 |
| 2020-01-03 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 4,212,200 |
| 2020-01-02 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 2,815,100 |
| 2020-01-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-12-31 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,433,400 |
| 2019-12-30 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,249,500 |
| 2019-12-27 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 1,360,000 |
| 2019-12-26 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 379,900 |
| 2019-12-25 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 690,600 |
| 2019-12-24 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,007,900 |
| 2019-12-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,906,500 |
| 2019-12-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 23,200 |
| 2019-12-19 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 892,000 |
| 2019-12-18 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,546,500 |
| 2019-12-17 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 868,200 |
| 2019-12-16 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 985,300 |
| 2019-12-13 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 815,900 |
| 2019-12-12 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,946,700 |
| 2019-12-11 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 946,900 |
| 2019-12-10 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,096,000 |
| 2019-12-09 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 1,205,700 |
| 2019-12-06 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,181,400 |
| 2019-12-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,479,600 |
| 2019-12-04 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,735,200 |
| 2019-12-03 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 1,184,800 |
| 2019-12-02 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 531,000 |
| 2019-11-29 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 1,822,700 |
| 2019-11-28 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,026,400 |
| 2019-11-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,455,800 |
| 2019-11-26 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,233,800 |
| 2019-11-25 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,633,600 |
| 2019-11-22 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 973,100 |
| 2019-11-21 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 2,152,800 |
| 2019-11-20 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 701,500 |
| 2019-11-19 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 1,059,600 |
| 2019-11-18 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 2,724,800 |
| 2019-11-15 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,215,400 |
| 2019-11-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 808,200 |
| 2019-11-13 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 838,200 |
| 2019-11-12 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,541,800 |
| 2019-11-11 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 2,454,400 |
| 2019-11-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,550,100 |
| 2019-11-07 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,581,200 |
| 2019-11-06 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,876,700 |
| 2019-11-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 288,900 |
| 2019-11-04 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,747,800 |
| 2019-11-01 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 1,027,300 |
| 2019-10-31 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,655,100 |
| 2019-10-30 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 242,400 |
| 2019-10-29 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 773,600 |
| 2019-10-28 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 731,400 |
| 2019-10-25 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 2,165,100 |
| 2019-10-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,520,000 |
| 2019-10-23 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 2,939,600 |
| 2019-10-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,388,500 |
| 2019-10-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,834,400 |
| 2019-10-18 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 6,170,200 |
| 2019-10-17 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 11,273,900 |
| 2019-10-16 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 4,728,800 |
| 2019-10-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,569,000 |
| 2019-10-14 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 909,500 |
| 2019-10-11 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 1,175,400 |
| 2019-10-10 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 936,200 |
| 2019-10-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 578,700 |
| 2019-10-08 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,684,200 |
| 2019-10-07 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-10-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-10-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-10-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-10-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-09-30 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 901,900 |
| 2019-09-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 659,800 |
| 2019-09-26 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 737,300 |
| 2019-09-25 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 1,018,300 |
| 2019-09-24 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 1,491,200 |
| 2019-09-23 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 518,700 |
| 2019-09-20 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 1,448,100 |
| 2019-09-19 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 708,500 |
| 2019-09-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 440,000 |
| 2019-09-17 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,266,300 |
| 2019-09-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,424,300 |
| 2019-09-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2019-09-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,882,000 |
| 2019-09-11 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,100,400 |
| 2019-09-10 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 542,200 |
| 2019-09-09 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 322,100 |
| 2019-09-06 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 3,206,700 |
| 2019-09-05 | $1.01 | $1.04 | $0.97 | $0.98 | $0.98 | 1,338,100 |
| 2019-09-04 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 2,077,600 |
| 2019-09-03 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,084,800 |
| 2019-09-02 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 284,300 |
| 2019-08-30 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 862,500 |
| 2019-08-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 46,100 |
| 2019-08-28 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 226,300 |
| 2019-08-27 | $0.96 | $0.96 | $0.92 | $0.95 | $0.95 | 1,139,500 |
| 2019-08-26 | $0.96 | $1.05 | $0.95 | $0.96 | $0.96 | 693,400 |
| 2019-08-23 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 271,800 |
| 2019-08-22 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 52,100 |
| 2019-08-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 17,000 |
| 2019-08-20 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 12,000 |
| 2019-08-19 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 38,400 |
| 2019-08-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 69,500 |
| 2019-08-15 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 1,800 |
| 2019-08-14 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 54,900 |
| 2019-08-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 21,500 |
| 2019-08-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,100 |
| 2019-08-09 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-08-08 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 6,100 |
| 2019-08-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 200 |
| 2019-08-06 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 203,500 |
| 2019-08-05 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 12,900 |
| 2019-08-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-08-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-07-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,600 |
| 2019-07-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,100 |
| 2019-07-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 440,600 |
| 2019-07-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-07-25 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 200,000 |
| 2019-07-24 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 441,900 |
| 2019-07-23 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 12,000 |
| 2019-07-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 28,300 |
| 2019-07-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 28,600 |
| 2019-07-18 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 15,300 |
| 2019-07-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,000 |
| 2019-07-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 101,000 |
| 2019-07-15 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,022,500 |
| 2019-07-12 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 509,200 |
| 2019-07-11 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 201,000 |
| 2019-07-10 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 300 |
| 2019-07-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,600 |
| 2019-07-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 320,400 |
| 2019-07-05 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,190,100 |
| 2019-07-04 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 77,100 |
| 2019-07-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 124,700 |
| 2019-07-02 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 467,000 |
| 2019-07-01 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 716,600 |
| 2019-06-28 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 400 |
| 2019-06-27 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 206,000 |
| 2019-06-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 2019-06-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 84,500 |
| 2019-06-24 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 18,000 |
| 2019-06-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 25,000 |
| 2019-06-20 | $1.01 | $1.01 | $0.95 | $1.00 | $1.00 | 927,700 |
| 2019-06-19 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 9,000 |
| 2019-06-18 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,900 |
| 2019-06-17 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 78,400 |
| 2019-06-14 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 9,200 |
| 2019-06-13 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 995,600 |
| 2019-06-12 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 2,049,900 |
| 2019-06-11 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 951,200 |
| 2019-06-10 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 901,200 |
| 2019-06-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-06-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-06-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 47,000 |
| 2019-06-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 41,000 |
| 2019-06-03 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 103,200 |
| 2019-05-31 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 49,900 |
| 2019-05-30 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 56,500 |
| 2019-05-29 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 244,300 |
| 2019-05-28 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 25,900 |
| 2019-05-27 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 153,400 |
| 2019-05-24 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 6,900 |
| 2019-05-23 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 34,900 |
| 2019-05-22 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 56,500 |
| 2019-05-21 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 127,800 |
| 2019-05-20 | $1.05 | $1.05 | $0.97 | $0.97 | $0.97 | 175,400 |
| 2019-05-17 | $0.99 | $1.05 | $0.98 | $1.05 | $1.05 | 10,200 |
| 2019-05-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 129,000 |
| 2019-05-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2019-05-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 2,000 |
| 2019-05-13 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 5,600 |
| 2019-05-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 8,200 |
| 2019-05-09 | $1.00 | $1.06 | $0.96 | $0.96 | $0.96 | 338,100 |
| 2019-05-08 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 4,900 |
| 2019-05-07 | $1.06 | $1.06 | $0.96 | $1.01 | $1.01 | 828,400 |
| 2019-05-06 | $1.01 | $1.07 | $0.99 | $1.06 | $1.06 | 1,736,100 |
| 2019-05-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-05-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-05-01 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-04-30 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 606,700 |
| 2019-04-29 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,200 |
| 2019-04-26 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 10,200 |
| 2019-04-25 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 1,350,500 |
| 2019-04-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 115,100 |
| 2019-04-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 55,400 |
| 2019-04-22 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 5,100 |
| 2019-04-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 36,000 |
| 2019-04-18 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 271,600 |
| 2019-04-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 492,200 |
| 2019-04-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 685,800 |
| 2019-04-15 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 64,000 |
| 2019-04-12 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 1,501,100 |
| 2019-04-11 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,067,100 |
| 2019-04-10 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 175,900 |
| 2019-04-09 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 94,500 |
| 2019-04-08 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 8,000 |
| 2019-04-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-04-04 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 142,000 |
| 2019-04-03 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 209,600 |
| 2019-04-02 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 89,000 |
| 2019-04-01 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 313,300 |
| 2019-03-29 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 22,800 |
| 2019-03-28 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 1,100 |
| 2019-03-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 4,000 |
| 2019-03-26 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 58,800 |
| 2019-03-25 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 13,900 |
| 2019-03-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2019-03-21 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 61,800 |
| 2019-03-20 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 127,800 |
| 2019-03-19 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 52,400 |
| 2019-03-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 12,400 |
| 2019-03-15 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 35,400 |
| 2019-03-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,079,200 |
| 2019-03-13 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 20,000 |
| 2019-03-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 400,300 |
| 2019-03-11 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 165,700 |
| 2019-03-08 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 2,229,100 |
| 2019-03-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 223,700 |
| 2019-03-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 17,500 |
| 2019-03-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 69,000 |
| 2019-03-04 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 716,900 |
| 2019-03-01 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 145,300 |
| 2019-02-28 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 20,100 |
| 2019-02-27 | $0.98 | $1.01 | $0.96 | $0.97 | $0.97 | 1,020,900 |
| 2019-02-26 | $0.94 | $0.99 | $0.94 | $0.96 | $0.96 | 470,400 |
| 2019-02-25 | $0.93 | $1.07 | $0.93 | $0.99 | $0.99 | 455,800 |
| 2019-02-22 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 56,900 |
| 2019-02-21 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 97,600 |
| 2019-02-20 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 36,600 |
| 2019-02-19 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 145,300 |
| 2019-02-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 61,000 |
| 2019-02-15 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 97,100 |
| 2019-02-14 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 132,200 |
| 2019-02-13 | $0.98 | $1.07 | $0.98 | $1.07 | $1.07 | 41,500 |
| 2019-02-12 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 11,700 |
| 2019-02-11 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 91,800 |
| 2019-02-08 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-02-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-02-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-02-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-02-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-02-01 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 67,400 |
| 2019-01-31 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 35,900 |
| 2019-01-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 61,000 |
| 2019-01-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 400 |
| 2019-01-28 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 42,800 |
| 2019-01-25 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 8,700 |
| 2019-01-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2019-01-23 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 16,300 |
| 2019-01-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 13,400 |
| 2019-01-21 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 2,700 |
| 2019-01-18 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 136,100 |
| 2019-01-17 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 5,900 |
| 2019-01-16 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 23,900 |
| 2019-01-15 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 138,500 |
| 2019-01-14 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 247,100 |
| 2019-01-11 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 10,200 |
| 2019-01-10 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 315,600 |
| 2019-01-09 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 277,600 |
| 2019-01-08 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 59,300 |
| 2019-01-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 71,600 |
| 2019-01-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2019-01-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 11,300 |
| 2019-01-02 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 69,900 |
| 2019-01-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2018-12-31 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2018-12-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 686,300 |
| 2018-12-27 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 1,075,500 |
| 2018-12-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 15,500 |
| 2018-12-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 50,700 |
| 2018-12-24 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 249,800 |
| 2018-12-21 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 445,400 |
| 2018-12-20 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 1,500 |
| 2018-12-19 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 100 |
| 2018-12-18 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 2,400 |
| 2018-12-17 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 9,600 |
| 2018-12-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 247,600 |
| 2018-12-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 737,100 |
| 2018-12-12 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 910,400 |
| 2018-12-11 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 228,700 |
| 2018-12-10 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 4,500 |
| 2018-12-07 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 60,500 |
| 2018-12-06 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 3,400 |
| 2018-12-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 993,600 |
| 2018-12-04 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 796,300 |
| 2018-12-03 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 93,900 |
| 2018-11-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 14,700 |
| 2018-11-29 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 40,800 |
| 2018-11-28 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 14,300 |
| 2018-11-27 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 57,100 |
| 2018-11-26 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 104,000 |
| 2018-11-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 1,362,600 |
| 2018-11-22 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 40,400 |
| 2018-11-21 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 228,400 |
| 2018-11-20 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 224,900 |
| 2018-11-19 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 372,500 |
| 2018-11-16 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 256,500 |
| 2018-11-15 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 82,700 |
| 2018-11-14 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 226,900 |
| 2018-11-13 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 853,000 |
| 2018-11-12 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 50,900 |
| 2018-11-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,242,100 |
| 2018-11-08 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 278,200 |
| 2018-11-07 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 1,395,100 |
| 2018-11-06 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 272,600 |
| 2018-11-05 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 276,200 |
| 2018-11-02 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 41,400 |
| 2018-11-01 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 153,600 |
| 2018-10-31 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,000 |
| 2018-10-30 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 238,400 |
| 2018-10-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 20,300 |
| 2018-10-26 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 78,400 |
| 2018-10-25 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 297,700 |
| 2018-10-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 1,800 |
| 2018-10-23 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 500 |
| 2018-10-22 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 754,300 |
| 2018-10-19 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 80,400 |
| 2018-10-18 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 299,100 |
| 2018-10-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 260,000 |
| 2018-10-16 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 200 |
| 2018-10-15 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 49,200 |
| 2018-10-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2018-10-11 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 132,100 |
| 2018-10-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 35,400 |
| 2018-10-09 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 449,500 |
| 2018-10-08 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 30,400 |
| 2018-10-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-10-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-10-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-10-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-10-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-09-28 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 226,800 |
| 2018-09-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 221,100 |
| 2018-09-26 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 1,008,300 |
| 2018-09-25 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-09-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2018-09-21 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 530,200 |
| 2018-09-20 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 6,600 |
| 2018-09-19 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 105,600 |
| 2018-09-18 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 700 |
| 2018-09-17 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 654,100 |
| 2018-09-14 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 219,900 |
| 2018-09-13 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 25,700 |
| 2018-09-12 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 818,600 |
| 2018-09-11 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 512,700 |
| 2018-09-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 800 |
| 2018-09-07 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 20,400 |
| 2018-09-06 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 67,300 |
| 2018-09-05 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,010,000 |
| 2018-09-04 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 216,200 |
| 2018-09-03 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 205,000 |
| 2018-08-31 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,900 |
| 2018-08-30 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 200,000 |
| 2018-08-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 20,600 |
| 2018-08-28 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 118,200 |
| 2018-08-27 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 3,500 |
| 2018-08-24 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 263,000 |
| 2018-08-23 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 265,000 |
| 2018-08-22 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 70,600 |
| 2018-08-21 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 29,000 |
| 2018-08-20 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 36,500 |
| 2018-08-17 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 460,100 |
| 2018-08-16 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 221,500 |
| 2018-08-15 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 583,000 |
| 2018-08-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2018-08-13 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 213,400 |
| 2018-08-10 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,264,200 |
| 2018-08-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 41,900 |
| 2018-08-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 418,600 |
| 2018-08-07 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 26,300 |
| 2018-08-06 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 522,300 |
| 2018-08-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 872,100 |
| 2018-08-02 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 72,200 |
| 2018-08-01 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 7,500 |
| 2018-07-31 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 464,200 |
| 2018-07-30 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 19,600 |
| 2018-07-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 17,300 |
| 2018-07-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 601,600 |
| 2018-07-25 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 2,270,700 |
| 2018-07-24 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,093,200 |
| 2018-07-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 420,500 |
| 2018-07-20 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,456,200 |
| 2018-07-19 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 997,000 |
| 2018-07-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 930,100 |
| 2018-07-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 28,300 |
| 2018-07-16 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 626,000 |
| 2018-07-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 169,500 |
| 2018-07-12 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 145,100 |
| 2018-07-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 52,200 |
| 2018-07-10 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 265,800 |
| 2018-07-09 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 71,600 |
| 2018-07-06 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 1,877,800 |
| 2018-07-05 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 53,000 |
| 2018-07-04 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 351,400 |
| 2018-07-03 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 509,800 |
| 2018-07-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 35,000 |
| 2018-06-29 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 99,800 |
| 2018-06-28 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 421,400 |
| 2018-06-27 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 84,000 |
| 2018-06-26 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 36,300 |
| 2018-06-25 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 477,900 |
| 2018-06-22 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,352,000 |
| 2018-06-21 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 6,830,900 |
| 2018-06-20 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 209,700 |
| 2018-06-19 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 713,300 |
| 2018-06-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2018-06-15 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,609,000 |
| 2018-06-14 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 937,400 |
| 2018-06-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 988,800 |
| 2018-06-12 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,796,700 |
| 2018-06-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,616,600 |
| 2018-06-08 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 1,482,200 |
| 2018-06-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,325,000 |
| 2018-06-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,510,300 |
| 2018-06-05 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 5,593,900 |
| 2018-06-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 17,121,800 |
| 2018-06-01 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 7,353,100 |
| 2018-05-31 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 22,226,600 |
| 2018-05-30 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 2,178,700 |
| 2018-05-29 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,154,200 |
| 2018-05-28 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 23,535,000 |
| 2018-05-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 85,981,700 |
Hua An Fund Management Company. Ltd (513900) News Headlines
Recent Hua An Fund Management Company. Ltd (513900) News
Similar Companies to Hua An Fund Management Company. Ltd (513900) 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 | -- | -- | -- |