Hua An Fund Management Co. Ltd (515320) Exchange: SHG
Data as of Aug. 20, 2025
$0.99 ($0.02) 2.27%
Hua An Fund Management Co. Ltd - Daily Information
Click for more stock information on Hua An Fund Management Co. Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.96 |
| Previous Close | $0.99 |
| High | $0.99 |
| Low | $0.95 |
| Adjusted Open | $0.96 |
| Previous Adjusted Close | $0.99 |
| Adjusted High | $0.99 |
| Adjusted Low | $0.95 |
Invest in Hua An Fund Management Co. Ltd (515320)
Historical Stock Data for Hua An Fund Management Co. Ltd (515320)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 16,408,700 |
| 2025-08-19 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 12,962,500 |
| 2025-08-18 | $0.96 | $0.99 | $0.95 | $0.98 | $0.98 | 15,111,200 |
| 2025-08-15 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 15,080,600 |
| 2025-08-14 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 25,431,900 |
| 2025-08-13 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 16,574,100 |
| 2025-08-12 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 19,711,800 |
| 2025-08-11 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 10,814,500 |
| 2025-08-08 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 10,217,400 |
| 2025-08-07 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 12,140,200 |
| 2025-08-06 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,240,600 |
| 2025-08-05 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 5,713,900 |
| 2025-08-04 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 5,295,400 |
| 2025-08-01 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 7,312,900 |
| 2025-07-31 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 12,929,900 |
| 2025-07-30 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 9,913,800 |
| 2025-07-29 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 9,287,700 |
| 2025-07-28 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 10,379,600 |
| 2025-07-25 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 10,093,500 |
| 2025-07-24 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 6,575,900 |
| 2025-07-23 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 9,305,600 |
| 2025-07-22 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 7,531,400 |
| 2025-07-21 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 7,391,800 |
| 2025-07-18 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 7,969,100 |
| 2025-07-17 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 9,469,200 |
| 2025-07-16 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 13,662,800 |
| 2025-07-15 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 9,222,800 |
| 2025-07-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 7,216,100 |
| 2025-07-11 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 7,041,300 |
| 2025-07-10 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,489,500 |
| 2025-07-09 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 5,737,300 |
| 2025-07-08 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 4,279,900 |
| 2025-07-07 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 2,021,100 |
| 2025-07-04 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 8,121,300 |
| 2025-07-03 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 4,729,700 |
| 2025-07-02 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 6,234,300 |
| 2025-06-30 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 4,068,700 |
| 2025-06-27 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 4,827,000 |
| 2025-06-26 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 5,257,600 |
| 2025-06-25 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 3,785,600 |
| 2025-06-24 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 7,334,500 |
| 2025-06-23 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 4,303,410 |
| 2025-06-20 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 4,640,600 |
| 2025-06-19 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 4,118,000 |
| 2025-06-18 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 7,010,700 |
| 2025-06-17 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 5,005,400 |
| 2025-06-13 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 5,039,800 |
| 2025-06-12 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 404,900 |
| 2025-06-11 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 6,760,100 |
| 2025-06-10 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 7,383,500 |
| 2025-06-09 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 4,092,300 |
| 2025-06-06 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 10,413,400 |
| 2025-06-05 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 5,300,700 |
| 2025-06-04 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 2,675,100 |
| 2025-06-03 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3,994,000 |
| 2025-05-30 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 4,559,300 |
| 2025-05-29 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 3,878,000 |
| 2025-05-28 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 2,695,000 |
| 2025-05-27 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 5,240,700 |
| 2025-05-26 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 5,798,200 |
| 2025-05-23 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 6,882,200 |
| 2025-05-22 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 3,159,900 |
| 2025-05-21 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 4,484,400 |
| 2025-05-20 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 5,837,400 |
| 2025-05-19 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 10,928,800 |
| 2025-05-16 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 5,264,900 |
| 2025-05-15 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 6,342,400 |
| 2025-05-14 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 4,393,000 |
| 2025-05-13 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 5,390,000 |
| 2025-05-12 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 6,239,200 |
| 2025-05-09 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 8,098,300 |
| 2025-05-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 3,750,800 |
| 2025-05-07 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 4,853,400 |
| 2025-05-06 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 5,270,500 |
| 2025-04-30 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 4,826,500 |
| 2025-04-29 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,346,000 |
| 2025-04-28 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 5,028,400 |
| 2025-04-25 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 2,460,100 |
| 2025-04-24 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 4,124,400 |
| 2025-04-23 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 4,534,700 |
| 2025-04-22 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 2,201,600 |
| 2025-04-21 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 5,962,700 |
| 2025-04-18 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 4,901,400 |
| 2025-04-17 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 9,304,900 |
| 2025-04-16 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 11,248,300 |
| 2025-04-15 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 11,396,800 |
| 2025-04-14 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 10,511,900 |
| 2025-04-11 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 8,567,900 |
| 2025-04-10 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 10,801,200 |
| 2025-04-09 | $0.72 | $0.76 | $0.71 | $0.75 | $0.75 | 13,388,900 |
| 2025-04-08 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 10,927,900 |
| 2025-04-07 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 16,235,500 |
| 2025-04-03 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 8,056,300 |
| 2025-04-02 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 7,064,500 |
| 2025-04-01 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 6,843,900 |
| 2025-03-31 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 10,840,700 |
| 2025-03-28 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 5,907,800 |
| 2025-03-27 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 5,022,200 |
| 2025-03-26 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 4,591,500 |
| 2025-03-25 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 7,811,700 |
| 2025-03-24 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 9,565,000 |
| 2025-03-21 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 10,517,300 |
| 2025-03-20 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 4,987,300 |
| 2025-03-19 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 10,393,900 |
| 2025-03-18 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 3,996,800 |
| 2025-03-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 4,742,700 |
| 2025-03-14 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 10,027,500 |
| 2025-03-13 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 8,226,200 |
| 2025-03-12 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 8,695,900 |
| 2025-03-11 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 9,229,900 |
| 2025-03-10 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 10,083,500 |
| 2025-03-07 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 8,924,200 |
| 2025-03-06 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 9,800,700 |
| 2025-03-05 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 12,381,400 |
| 2025-03-04 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 11,879,200 |
| 2025-03-03 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 11,877,500 |
| 2025-02-28 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 12,499,900 |
| 2025-02-27 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 10,396,800 |
| 2025-02-26 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 14,190,700 |
| 2025-02-25 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 13,880,600 |
| 2025-02-24 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 12,111,800 |
| 2025-02-20 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 11,440,400 |
| 2025-02-19 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 16,492,100 |
| 2025-02-18 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 48,387,300 |
| 2025-02-17 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 7,378,100 |
| 2025-02-14 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 13,069,000 |
| 2025-02-13 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 13,321,600 |
| 2025-02-12 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 10,567,900 |
| 2025-02-11 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 14,616,900 |
| 2025-02-10 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 16,583,500 |
| 2025-02-07 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 16,016,400 |
| 2025-02-06 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 12,892,500 |
| 2025-02-05 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 15,551,500 |
| 2025-01-27 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 19,559,700 |
| 2025-01-24 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 7,926,500 |
| 2025-01-23 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 12,078,300 |
| 2025-01-22 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 18,194,500 |
| 2025-01-21 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 11,525,400 |
| 2025-01-20 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 18,840,400 |
| 2025-01-17 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 19,912,300 |
| 2025-01-16 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 47,080,200 |
| 2025-01-15 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 9,494,400 |
| 2025-01-14 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 22,605,500 |
| 2025-01-13 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 23,768,700 |
| 2025-01-09 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 8,039,700 |
| 2025-01-08 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 13,317,300 |
| 2025-01-07 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 13,761,800 |
| 2025-01-06 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 11,243,300 |
| 2025-01-03 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 10,180,300 |
| 2025-01-02 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 12,523,800 |
| 2024-12-31 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 20,272,000 |
| 2024-12-30 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 6,892,100 |
| 2024-12-27 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 8,744,610 |
| 2024-12-26 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 13,154,000 |
| 2024-12-25 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 11,541,900 |
| 2024-12-24 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 9,772,500 |
| 2024-12-23 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 9,855,100 |
| 2024-12-20 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 13,133,100 |
| 2024-12-19 | $0.82 | $0.85 | $0.81 | $0.85 | $0.85 | 17,215,400 |
| 2024-12-18 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 8,869,800 |
| 2024-12-17 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 10,649,400 |
| 2024-12-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 9,649,400 |
| 2024-12-13 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 11,921,900 |
| 2024-12-12 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 9,254,200 |
| 2024-12-11 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 8,455,100 |
| 2024-12-10 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 9,625,100 |
| 2024-12-09 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 14,189,000 |
| 2024-12-06 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 11,861,800 |
| 2024-12-05 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 9,975,800 |
| 2024-12-04 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 13,034,400 |
| 2024-12-03 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 11,049,100 |
| 2024-12-02 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 11,120,500 |
| 2024-11-29 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 9,488,500 |
| 2024-11-28 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 11,918,100 |
| 2024-11-27 | $0.79 | $0.82 | $0.78 | $0.82 | $0.82 | 12,744,200 |
| 2024-11-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 8,616,800 |
| 2024-11-25 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 11,070,600 |
| 2024-11-22 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 10,655,400 |
| 2024-11-21 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 13,616,100 |
| 2024-11-20 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 10,417,800 |
| 2024-11-19 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 13,899,200 |
| 2024-11-18 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 12,552,300 |
| 2024-11-15 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 11,062,400 |
| 2024-11-14 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 7,550,200 |
| 2024-11-13 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 20,411,100 |
| 2024-11-12 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 14,740,700 |
| 2024-11-11 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 18,428,000 |
| 2024-11-08 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 15,537,800 |
| 2024-11-07 | $0.85 | $0.87 | $0.84 | $0.87 | $0.87 | 16,223,200 |
| 2024-11-06 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 12,596,900 |
| 2024-11-05 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 15,604,400 |
| 2024-11-04 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 6,514,100 |
| 2024-11-01 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 10,465,700 |
| 2024-10-31 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 13,934,000 |
| 2024-10-30 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 8,046,700 |
| 2024-10-29 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 7,315,200 |
| 2024-10-28 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 11,495,500 |
| 2024-10-25 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 13,393,400 |
| 2024-10-24 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 17,680,100 |
| 2024-10-23 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 8,718,500 |
| 2024-10-22 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 11,559,000 |
| 2024-10-21 | $0.81 | $0.86 | $0.81 | $0.82 | $0.82 | 18,525,900 |
| 2024-10-18 | $0.74 | $0.82 | $0.74 | $0.81 | $0.81 | 19,274,400 |
| 2024-10-17 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 18,048,700 |
| 2024-10-16 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 13,672,500 |
| 2024-10-15 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 11,700,500 |
| 2024-10-14 | $0.75 | $0.78 | $0.74 | $0.78 | $0.78 | 12,614,400 |
| 2024-10-11 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 10,837,400 |
| 2024-10-10 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 26,638,400 |
| 2024-10-09 | $0.85 | $0.87 | $0.76 | $0.82 | $0.82 | 34,107,100 |
| 2024-10-08 | $0.81 | $0.81 | $0.79 | $0.81 | $0.81 | 7,832,700 |
| 2024-09-30 | $0.70 | $0.73 | $0.69 | $0.73 | $0.73 | 12,196,800 |
| 2024-09-27 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 3,799,900 |
| 2024-09-26 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 11,633,100 |
| 2024-09-25 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 11,740,100 |
| 2024-09-24 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 17,662,000 |
| 2024-09-23 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 12,010,700 |
| 2024-09-20 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 17,035,300 |
| 2024-09-19 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 7,595,000 |
| 2024-09-18 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 13,959,700 |
| 2024-09-13 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 13,120,500 |
| 2024-09-12 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 13,553,900 |
| 2024-09-11 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 12,870,400 |
| 2024-09-10 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 12,814,100 |
| 2024-09-09 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 12,102,300 |
| 2024-09-06 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 7,450,000 |
| 2024-09-05 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 14,164,400 |
| 2024-09-04 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 10,240,100 |
| 2024-09-03 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 14,172,800 |
| 2024-09-02 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 11,694,400 |
| 2024-08-30 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 17,862,900 |
| 2024-08-29 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 13,177,300 |
| 2024-08-28 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 14,261,700 |
| 2024-08-27 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 14,964,900 |
| 2024-08-26 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 11,838,800 |
| 2024-08-23 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 11,825,200 |
| 2024-08-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 14,938,500 |
| 2024-08-21 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 15,608,000 |
| 2024-08-20 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 17,933,600 |
| 2024-08-19 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 8,758,100 |
| 2024-08-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 6,198,600 |
| 2024-08-15 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 8,631,900 |
| 2024-08-14 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 4,275,400 |
| 2024-08-13 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 9,760,200 |
| 2024-08-12 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 11,456,000 |
| 2024-08-09 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 11,198,100 |
| 2024-08-08 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 8,830,500 |
| 2024-08-07 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 10,233,400 |
| 2024-08-06 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 5,250,500 |
| 2024-08-05 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 17,466,300 |
| 2024-08-02 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 13,014,200 |
| 2024-08-01 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 8,094,900 |
| 2024-07-31 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 8,241,900 |
| 2024-07-30 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 11,227,000 |
| 2024-07-29 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 8,506,400 |
| 2024-07-26 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 9,570,400 |
| 2024-07-25 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 15,191,200 |
| 2024-07-24 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 13,962,600 |
| 2024-07-23 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 6,704,500 |
| 2024-07-22 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 9,540,900 |
| 2024-07-19 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 13,077,200 |
| 2024-07-18 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 8,318,900 |
| 2024-07-17 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 13,743,700 |
| 2024-07-16 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 12,558,300 |
| 2024-07-15 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 24,942,900 |
| 2024-07-12 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 12,682,100 |
| 2024-07-11 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 22,007,700 |
| 2024-07-10 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 33,229,600 |
| 2024-07-09 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 78,151,700 |
| 2024-07-08 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 10,616,800 |
| 2024-07-05 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 17,068,120 |
| 2024-07-04 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 10,224,500 |
| 2024-07-03 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 11,473,700 |
| 2024-07-02 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 6,951,400 |
| 2024-07-01 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 7,326,300 |
| 2024-06-28 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 11,092,700 |
| 2024-06-27 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 9,029,700 |
| 2024-06-26 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 8,962,500 |
| 2024-06-25 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 10,194,300 |
| 2024-06-24 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 11,089,100 |
| 2024-06-21 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 7,434,700 |
| 2024-06-20 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 14,284,100 |
| 2024-06-19 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 16,042,200 |
| 2024-06-18 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 11,994,000 |
| 2024-06-17 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 16,257,500 |
| 2024-06-14 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 14,510,900 |
| 2024-06-13 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 5,391,800 |
| 2024-06-12 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 9,299,500 |
| 2024-06-11 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 13,543,800 |
| 2024-06-07 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 7,987,700 |
| 2024-06-06 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 14,100,900 |
| 2024-06-05 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 10,655,400 |
| 2024-06-04 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 17,948,100 |
| 2024-06-03 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 17,740,700 |
| 2024-05-31 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 12,534,700 |
| 2024-05-30 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 16,761,000 |
| 2024-05-29 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 11,988,100 |
| 2024-05-28 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 8,195,000 |
| 2024-05-27 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 19,402,500 |
| 2024-05-24 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 16,984,200 |
| 2024-05-23 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 15,961,900 |
| 2024-05-22 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 12,087,100 |
| 2024-05-21 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 15,052,700 |
| 2024-05-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 15,105,500 |
| 2024-05-17 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 12,673,500 |
| 2024-05-16 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 15,670,690 |
| 2024-05-15 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 16,079,000 |
| 2024-05-14 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 6,756,900 |
| 2024-05-13 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 11,597,300 |
| 2024-05-10 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 9,903,700 |
| 2024-05-09 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 13,089,500 |
| 2024-05-08 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 4,895,600 |
| 2024-05-07 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 7,359,800 |
| 2024-05-06 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 11,092,500 |
| 2024-04-30 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 10,144,200 |
| 2024-04-29 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 8,291,300 |
| 2024-04-26 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 18,554,000 |
| 2024-04-25 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 11,867,000 |
| 2024-04-24 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 4,261,600 |
| 2024-04-23 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 6,686,500 |
| 2024-04-22 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 8,066,800 |
| 2024-04-19 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 16,888,100 |
| 2024-04-18 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 19,146,300 |
| 2024-04-17 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 19,936,800 |
| 2024-04-16 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 22,116,400 |
| 2024-04-15 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 37,990,400 |
| 2024-04-12 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 24,947,600 |
| 2024-04-11 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 20,910,000 |
| 2024-04-10 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 26,490,100 |
| 2024-04-09 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 22,640,500 |
| 2024-04-08 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 20,653,700 |
| 2024-04-03 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 18,528,400 |
| 2024-04-02 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 25,812,800 |
| 2024-04-01 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 18,672,100 |
| 2024-03-29 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 26,104,100 |
| 2024-03-28 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 26,656,000 |
| 2024-03-27 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 29,922,800 |
| 2024-03-26 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 23,046,300 |
| 2024-03-25 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 22,020,100 |
| 2024-03-22 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 23,899,600 |
| 2024-03-21 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 25,813,900 |
| 2024-03-20 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 20,597,700 |
| 2024-03-19 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 27,923,000 |
| 2024-03-18 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 20,547,100 |
| 2024-03-15 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 20,013,700 |
| 2024-03-14 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 29,671,600 |
| 2024-03-13 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 18,536,300 |
| 2024-03-12 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 22,158,100 |
| 2024-03-11 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 26,418,600 |
| 2024-03-08 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 21,335,500 |
| 2024-03-07 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 25,375,500 |
| 2024-03-06 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 26,296,400 |
| 2024-03-05 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 29,741,300 |
| 2024-03-04 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 20,937,500 |
| 2024-03-01 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 24,504,300 |
| 2024-02-29 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 23,416,800 |
| 2024-02-28 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 29,617,000 |
| 2024-02-27 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 30,421,100 |
| 2024-02-26 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 18,503,500 |
| 2024-02-23 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 25,022,000 |
| 2024-02-22 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 27,671,700 |
| 2024-02-21 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 21,925,600 |
| 2024-02-20 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 20,961,300 |
| 2024-02-19 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 15,434,940 |
| 2024-02-08 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 24,194,900 |
| 2024-02-07 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 26,322,530 |
| 2024-02-06 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 30,218,200 |
| 2024-02-05 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 34,515,400 |
| 2024-02-02 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 26,631,300 |
| 2024-02-01 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 27,206,500 |
| 2024-01-31 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 21,268,500 |
| 2024-01-30 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 21,035,200 |
| 2024-01-29 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 26,686,000 |
| 2024-01-26 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 26,406,400 |
| 2024-01-25 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 31,111,400 |
| 2024-01-24 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 28,674,500 |
| 2024-01-23 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 25,807,300 |
| 2024-01-22 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 26,739,200 |
| 2024-01-19 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 30,067,620 |
| 2024-01-18 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 35,039,500 |
| 2024-01-17 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 28,558,400 |
| 2024-01-16 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 31,002,300 |
| 2024-01-15 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 41,247,800 |
| 2024-01-12 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 33,489,800 |
| 2024-01-11 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 23,051,200 |
| 2024-01-10 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 25,588,900 |
| 2024-01-09 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 28,647,500 |
| 2024-01-08 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 15,984,900 |
| 2024-01-05 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 22,497,300 |
| 2024-01-04 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 34,595,300 |
| 2024-01-03 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 31,264,300 |
| 2024-01-02 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 24,830,900 |
| 2024-01-01 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2023-12-29 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 20,434,100 |
| 2023-12-28 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 29,783,700 |
| 2023-12-27 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 26,388,900 |
| 2023-12-26 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 20,707,280 |
| 2023-12-25 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 13,750,900 |
| 2023-12-22 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 26,085,300 |
| 2023-12-21 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 20,234,700 |
| 2023-12-20 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 15,668,100 |
| 2023-12-19 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 25,300,300 |
| 2023-12-18 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 17,452,300 |
| 2023-12-15 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 20,167,800 |
| 2023-12-14 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 23,467,200 |
| 2023-12-13 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 19,673,300 |
| 2023-12-12 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 13,938,200 |
| 2023-12-11 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 23,758,300 |
| 2023-12-08 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 24,823,200 |
| 2023-12-07 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 23,920,500 |
| 2023-12-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 21,272,100 |
| 2023-12-05 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 22,014,420 |
| 2023-12-04 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 17,558,600 |
| 2023-12-01 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 24,769,800 |
| 2023-11-30 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 21,969,200 |
| 2023-11-29 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 16,118,800 |
| 2023-11-28 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 25,033,300 |
| 2023-11-27 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 23,795,500 |
| 2023-11-24 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 22,392,600 |
| 2023-11-23 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 25,528,800 |
| 2023-11-22 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 19,844,100 |
| 2023-11-21 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 24,472,900 |
| 2023-11-20 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 25,115,400 |
| 2023-11-17 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 25,096,200 |
| 2023-11-16 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 25,064,000 |
| 2023-11-15 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 25,910,000 |
| 2023-11-14 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 28,125,800 |
| 2023-11-13 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 23,768,500 |
| 2023-11-10 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 23,405,400 |
| 2023-11-09 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 22,466,200 |
| 2023-11-08 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 24,115,000 |
| 2023-11-07 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 28,976,700 |
| 2023-11-06 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 31,209,500 |
| 2023-11-03 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 20,502,100 |
| 2023-11-02 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 27,577,100 |
| 2023-11-01 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 25,779,500 |
| 2023-10-31 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 28,831,700 |
| 2023-10-30 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 35,919,000 |
| 2023-10-27 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 28,041,100 |
| 2023-10-26 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 34,194,300 |
| 2023-10-25 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 25,613,000 |
| 2023-10-24 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 22,596,700 |
| 2023-10-23 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 28,146,600 |
| 2023-10-20 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 23,646,300 |
| 2023-10-19 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 36,010,400 |
| 2023-10-18 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 23,522,900 |
| 2023-10-17 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 29,024,100 |
| 2023-10-16 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 31,398,200 |
| 2023-10-13 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 22,892,400 |
| 2023-10-12 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 15,310,500 |
| 2023-10-11 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 55,528,100 |
| 2023-10-10 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 20,511,900 |
| 2023-10-09 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 27,018,500 |
| 2023-09-28 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 20,591,000 |
| 2023-09-27 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 18,586,500 |
| 2023-09-26 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 21,478,900 |
| 2023-09-25 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 18,491,700 |
| 2023-09-22 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 24,860,300 |
| 2023-09-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 21,552,900 |
| 2023-09-20 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 18,173,700 |
| 2023-09-19 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 24,129,900 |
| 2023-09-18 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 29,611,100 |
| 2023-09-15 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 25,066,800 |
| 2023-09-14 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 30,346,600 |
| 2023-09-13 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 25,657,700 |
| 2023-09-12 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 20,017,000 |
| 2023-09-11 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 27,519,000 |
| 2023-09-08 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 27,084,500 |
| 2023-09-07 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 29,251,700 |
| 2023-09-06 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 24,190,200 |
| 2023-09-05 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 27,290,000 |
| 2023-09-04 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 26,256,100 |
| 2023-09-01 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 14,315,000 |
| 2023-08-31 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 24,947,800 |
| 2023-08-30 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 34,217,400 |
| 2023-08-29 | $0.67 | $0.69 | $0.66 | $0.69 | $0.69 | 66,126,700 |
| 2023-08-28 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 22,490,500 |
| 2023-08-25 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 35,178,000 |
| 2023-08-24 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 28,688,800 |
| 2023-08-23 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 30,628,400 |
| 2023-08-22 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 33,767,200 |
| 2023-08-21 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 22,046,500 |
| 2023-08-18 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 22,866,600 |
| 2023-08-17 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 20,080,600 |
| 2023-08-16 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 29,294,400 |
| 2023-08-15 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 32,534,800 |
| 2023-08-14 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 39,052,700 |
| 2023-08-11 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 31,419,700 |
| 2023-08-10 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 24,682,600 |
| 2023-08-09 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 27,968,000 |
| 2023-08-08 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 24,884,500 |
| 2023-08-07 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 23,834,500 |
| 2023-08-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 25,972,800 |
| 2023-08-03 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 25,716,900 |
| 2023-08-02 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 23,327,000 |
| 2023-08-01 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 26,113,600 |
| 2023-07-31 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 23,539,200 |
| 2023-07-28 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 27,907,800 |
| 2023-07-27 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 36,222,500 |
| 2023-07-26 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 28,081,800 |
| 2023-07-25 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 33,422,200 |
| 2023-07-24 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 31,818,300 |
| 2023-07-21 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 28,238,800 |
| 2023-07-20 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 29,911,400 |
| 2023-07-19 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 29,952,300 |
| 2023-07-18 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 27,246,200 |
| 2023-07-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 23,208,400 |
| 2023-07-14 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 33,898,700 |
| 2023-07-13 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 28,553,500 |
| 2023-07-12 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 30,562,000 |
| 2023-07-11 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 34,948,300 |
| 2023-07-10 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 23,073,700 |
| 2023-07-07 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 28,554,100 |
| 2023-07-06 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 30,130,500 |
| 2023-07-05 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 26,836,400 |
| 2023-07-04 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 35,807,100 |
| 2023-07-03 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 31,183,800 |
| 2023-06-30 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 33,475,500 |
| 2023-06-29 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 29,475,000 |
| 2023-06-28 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 34,104,100 |
| 2023-06-27 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 32,261,200 |
| 2023-06-26 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 45,025,700 |
| 2023-06-21 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 50,347,100 |
| 2023-06-20 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 37,944,300 |
| 2023-06-19 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 36,876,700 |
| 2023-06-16 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 30,586,600 |
| 2023-06-15 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 22,702,100 |
| 2023-06-14 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 28,937,400 |
| 2023-06-13 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 36,692,700 |
| 2023-06-12 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 28,866,300 |
| 2023-06-09 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 39,277,370 |
| 2023-06-08 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 28,805,000 |
| 2023-06-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 57,330,400 |
| 2023-06-06 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 43,051,200 |
| 2023-06-05 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 80,194,500 |
| 2023-06-02 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 50,681,600 |
| 2023-06-01 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 40,978,400 |
| 2023-05-31 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 40,332,100 |
| 2023-05-30 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 40,837,300 |
| 2023-05-29 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 40,748,100 |
| 2023-05-26 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 43,445,200 |
| 2023-05-25 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 43,435,200 |
| 2023-05-24 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 37,334,200 |
| 2023-05-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 34,820,400 |
| 2023-05-22 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 36,317,000 |
| 2023-05-19 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 41,426,600 |
| 2023-05-18 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 37,237,100 |
| 2023-05-17 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 33,914,600 |
| 2023-05-16 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 35,353,700 |
| 2023-05-15 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 30,532,900 |
| 2023-05-12 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 34,875,900 |
| 2023-05-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 24,559,200 |
| 2023-05-10 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 35,143,900 |
| 2023-05-09 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 31,434,200 |
| 2023-05-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 26,601,500 |
| 2023-05-05 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 29,280,000 |
| 2023-05-04 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 31,552,100 |
| 2023-05-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2023-05-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2023-04-28 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 35,270,600 |
| 2023-04-27 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 35,767,500 |
| 2023-04-26 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 32,089,100 |
| 2023-04-25 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 37,336,600 |
| 2023-04-24 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 39,048,600 |
| 2023-04-21 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 43,970,600 |
| 2023-04-20 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 47,089,100 |
| 2023-04-19 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 31,762,200 |
| 2023-04-18 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 34,335,800 |
| 2023-04-17 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 36,143,100 |
| 2023-04-14 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 43,816,400 |
| 2023-04-13 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 43,790,100 |
| 2023-04-12 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 36,331,000 |
| 2023-04-11 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 35,453,000 |
| 2023-04-10 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 59,532,700 |
| 2023-04-07 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 37,594,800 |
| 2023-04-06 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 66,536,800 |
| 2023-04-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2023-04-04 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 51,942,600 |
| 2023-04-03 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 36,580,500 |
| 2023-03-31 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 29,827,700 |
| 2023-03-30 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 35,775,500 |
| 2023-03-29 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 40,681,900 |
| 2023-03-28 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 46,235,700 |
| 2023-03-27 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 40,198,500 |
| 2023-03-24 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 37,077,100 |
| 2023-03-23 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 42,944,700 |
| 2023-03-22 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 44,851,300 |
| 2023-03-21 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 41,543,000 |
| 2023-03-20 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 38,596,400 |
| 2023-03-17 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 40,081,700 |
| 2023-03-16 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 39,904,100 |
| 2023-03-15 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 37,277,900 |
| 2023-03-14 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 31,176,900 |
| 2023-03-13 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 34,498,900 |
| 2023-03-10 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 37,859,600 |
| 2023-03-09 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 35,189,900 |
| 2023-03-08 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 38,322,300 |
| 2023-03-07 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 35,407,700 |
| 2023-03-06 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 35,589,300 |
| 2023-03-03 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 37,266,900 |
| 2023-03-02 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 34,091,600 |
| 2023-03-01 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 51,230,200 |
| 2023-02-28 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 47,842,700 |
| 2023-02-27 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 29,681,500 |
| 2023-02-24 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 37,857,800 |
| 2023-02-23 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 35,162,700 |
| 2023-02-22 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 35,244,100 |
| 2023-02-21 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 34,016,900 |
| 2023-02-20 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 35,853,700 |
| 2023-02-17 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 34,426,900 |
| 2023-02-16 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 42,000,200 |
| 2023-02-15 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 41,056,100 |
| 2023-02-14 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 36,565,400 |
| 2023-02-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 32,660,700 |
| 2023-02-10 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 33,725,500 |
| 2023-02-09 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 41,014,500 |
| 2023-02-08 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 46,643,300 |
| 2023-02-07 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 40,116,100 |
| 2023-02-06 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 38,315,800 |
| 2023-02-03 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 36,646,000 |
| 2023-02-02 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 31,553,900 |
| 2023-02-01 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 34,995,900 |
| 2023-01-31 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 40,966,200 |
| 2023-01-30 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 115,717,100 |
| 2023-01-20 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 33,532,600 |
| 2023-01-19 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 32,142,500 |
| 2023-01-18 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 36,197,000 |
| 2023-01-17 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 37,442,700 |
| 2023-01-16 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 34,108,900 |
| 2023-01-13 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 28,483,700 |
| 2023-01-12 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 31,036,300 |
| 2023-01-11 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 30,187,600 |
| 2023-01-10 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 33,925,300 |
| 2023-01-09 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 23,004,100 |
| 2023-01-06 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 35,647,100 |
| 2023-01-05 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 26,731,000 |
| 2023-01-04 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 44,294,000 |
| 2023-01-03 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 44,342,300 |
| 2023-01-02 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-12-30 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 34,468,900 |
| 2022-12-29 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 33,445,900 |
| 2022-12-28 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 31,813,600 |
| 2022-12-27 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 30,790,000 |
| 2022-12-26 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 32,922,800 |
| 2022-12-23 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 32,425,300 |
| 2022-12-22 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 27,295,100 |
| 2022-12-21 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 32,335,600 |
| 2022-12-20 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 31,457,600 |
| 2022-12-19 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 33,404,700 |
| 2022-12-16 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 31,395,500 |
| 2022-12-15 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 24,009,200 |
| 2022-12-14 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 28,877,700 |
| 2022-12-13 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 32,360,600 |
| 2022-12-12 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 31,321,600 |
| 2022-12-09 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 40,503,870 |
| 2022-12-08 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 33,321,300 |
| 2022-12-07 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 31,505,100 |
| 2022-12-06 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 31,124,800 |
| 2022-12-05 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 30,472,000 |
| 2022-12-01 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 34,488,800 |
| 2022-11-30 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 30,517,900 |
| 2022-11-29 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 27,183,400 |
| 2022-11-28 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 25,091,000 |
| 2022-11-25 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 35,071,900 |
| 2022-11-24 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 30,894,800 |
| 2022-11-23 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 23,046,700 |
| 2022-11-22 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 28,821,600 |
| 2022-11-21 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 32,351,300 |
| 2022-11-18 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 32,443,100 |
| 2022-11-17 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 35,628,300 |
| 2022-11-16 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 25,145,900 |
| 2022-11-15 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 34,100,200 |
| 2022-11-14 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 28,991,800 |
| 2022-11-11 | $0.66 | $0.67 | $0.66 | $0.66 | $0.66 | 30,308,600 |
| 2022-11-10 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 26,926,400 |
| 2022-11-09 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 33,023,800 |
| 2022-11-08 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 32,955,700 |
| 2022-11-07 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 34,153,400 |
| 2022-11-04 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 35,117,100 |
| 2022-11-03 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 40,686,500 |
| 2022-11-02 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 34,308,500 |
| 2022-11-01 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 39,878,300 |
| 2022-10-31 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 32,194,100 |
| 2022-10-28 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 37,020,500 |
| 2022-10-27 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 40,288,000 |
| 2022-10-26 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 32,018,400 |
| 2022-10-25 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 42,860,600 |
| 2022-10-24 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 35,900,500 |
| 2022-10-21 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 42,606,400 |
| 2022-10-20 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 41,749,700 |
| 2022-10-19 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 30,472,300 |
| 2022-10-18 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 30,989,100 |
| 2022-10-17 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 33,872,500 |
| 2022-10-14 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 34,872,300 |
| 2022-10-13 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 42,650,900 |
| 2022-10-12 | $0.61 | $0.62 | $0.59 | $0.62 | $0.62 | 37,107,900 |
| 2022-10-11 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 38,484,300 |
| 2022-10-10 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 46,936,900 |
| 2022-09-30 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 34,043,200 |
| 2022-09-29 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 33,042,100 |
| 2022-09-28 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 32,822,100 |
| 2022-09-27 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 27,877,700 |
| 2022-09-26 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 34,765,000 |
| 2022-09-23 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 38,218,600 |
| 2022-09-22 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 35,001,600 |
| 2022-09-21 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 32,314,900 |
| 2022-09-20 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 33,463,500 |
| 2022-09-19 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 30,914,900 |
| 2022-09-16 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 29,042,800 |
| 2022-09-15 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 34,270,900 |
| 2022-09-14 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 30,943,400 |
| 2022-09-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 31,099,400 |
| 2022-09-12 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2022-09-09 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 31,161,100 |
| 2022-09-08 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 36,846,900 |
| 2022-09-07 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 29,369,300 |
| 2022-09-06 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 34,978,400 |
| 2022-09-05 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 38,902,500 |
| 2022-09-02 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 34,991,800 |
| 2022-09-01 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 36,736,600 |
| 2022-08-31 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 40,853,500 |
| 2022-08-30 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 42,466,500 |
| 2022-08-29 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 39,542,900 |
| 2022-08-26 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 37,262,100 |
| 2022-08-25 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 44,334,200 |
| 2022-08-24 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 45,920,300 |
| 2022-08-23 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 37,462,400 |
| 2022-08-22 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 39,579,900 |
| 2022-08-19 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 35,835,900 |
| 2022-08-18 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 39,477,400 |
| 2022-08-17 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 40,241,600 |
| 2022-08-16 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 36,114,300 |
| 2022-08-15 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 33,229,100 |
| 2022-08-12 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 36,562,800 |
| 2022-08-11 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 43,893,900 |
| 2022-08-10 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 35,472,600 |
| 2022-08-09 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 41,331,600 |
| 2022-08-08 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 33,173,100 |
| 2022-08-05 | $0.75 | $0.79 | $0.75 | $0.78 | $0.78 | 81,175,270 |
| 2022-08-04 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 75,738,800 |
| 2022-08-03 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 31,853,600 |
| 2022-08-02 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 36,403,700 |
| 2022-08-01 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 32,680,300 |
| 2022-07-29 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 35,619,300 |
| 2022-07-28 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 33,237,300 |
| 2022-07-27 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 31,981,000 |
| 2022-07-26 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 30,880,400 |
| 2022-07-25 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 31,634,200 |
| 2022-07-22 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 33,500,400 |
| 2022-07-21 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 32,780,200 |
| 2022-07-20 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 25,365,000 |
| 2022-07-19 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 27,453,300 |
| 2022-07-18 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 31,397,400 |
| 2022-07-15 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 27,838,600 |
| 2022-07-14 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 29,228,900 |
| 2022-07-13 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 25,844,100 |
| 2022-07-12 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 29,510,100 |
| 2022-07-11 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 34,798,900 |
| 2022-07-08 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 29,487,500 |
| 2022-07-07 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 25,362,900 |
| 2022-07-06 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 31,018,500 |
| 2022-07-05 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 30,121,900 |
| 2022-07-04 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 33,015,300 |
| 2022-07-01 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 32,645,100 |
| 2022-06-30 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 32,107,400 |
| 2022-06-29 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 38,173,700 |
| 2022-06-28 | $0.77 | $0.80 | $0.76 | $0.80 | $0.80 | 55,245,100 |
| 2022-06-27 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 29,355,900 |
| 2022-06-24 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 29,049,900 |
| 2022-06-23 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 29,167,200 |
| 2022-06-22 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 30,158,600 |
| 2022-06-21 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 35,057,800 |
| 2022-06-20 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 29,925,700 |
| 2022-06-17 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 30,494,300 |
| 2022-06-16 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 30,513,200 |
| 2022-06-15 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 35,535,700 |
| 2022-06-14 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 32,623,300 |
| 2022-06-13 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 34,590,700 |
| 2022-06-10 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 30,155,200 |
| 2022-06-09 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 31,724,800 |
| 2022-06-08 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 34,089,200 |
| 2022-06-07 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 28,671,600 |
| 2022-06-06 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 31,514,000 |
| 2022-06-02 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 32,619,800 |
| 2022-06-01 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 36,083,700 |
| 2022-05-31 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 37,318,200 |
| 2022-05-30 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 28,553,300 |
| 2022-05-27 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 32,267,200 |
| 2022-05-26 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 31,440,400 |
| 2022-05-25 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 25,533,200 |
| 2022-05-24 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 32,100,300 |
| 2022-05-23 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 29,896,100 |
| 2022-05-20 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 29,267,200 |
| 2022-05-19 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 29,770,300 |
| 2022-05-18 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 30,097,300 |
| 2022-05-17 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 29,380,900 |
| 2022-05-16 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 29,071,500 |
| 2022-05-13 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 32,601,800 |
| 2022-05-12 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 31,514,000 |
| 2022-05-11 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 33,872,800 |
| 2022-05-10 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 30,285,100 |
| 2022-05-09 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 28,798,600 |
| 2022-05-06 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 31,227,600 |
| 2022-05-05 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 31,957,200 |
| 2022-05-04 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2022-05-03 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2022-04-29 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 28,739,200 |
| 2022-04-28 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 30,275,400 |
| 2022-04-27 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 30,114,300 |
| 2022-04-26 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 31,027,100 |
| 2022-04-25 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 34,164,700 |
| 2022-04-22 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 28,775,500 |
| 2022-04-21 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 34,000,800 |
| 2022-04-20 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 32,214,000 |
| 2022-04-19 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 29,343,400 |
| 2022-04-18 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 33,298,900 |
| 2022-04-15 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 29,068,900 |
| 2022-04-14 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 29,070,700 |
| 2022-04-13 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 28,931,000 |
| 2022-04-12 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 23,183,900 |
| 2022-04-11 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 28,641,700 |
| 2022-04-08 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 20,951,900 |
| 2022-04-07 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 20,262,000 |
| 2022-04-06 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 26,618,500 |
| 2022-04-05 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-04-04 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-04-01 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 19,539,900 |
| 2022-03-31 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 26,143,500 |
| 2022-03-30 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 21,750,800 |
| 2022-03-29 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 31,345,900 |
| 2022-03-28 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 26,687,300 |
| 2022-03-25 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 23,810,100 |
| 2022-03-24 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 28,043,500 |
| 2022-03-23 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 26,521,500 |
| 2022-03-22 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 29,491,000 |
| 2022-03-21 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 26,021,300 |
| 2022-03-18 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 28,043,400 |
| 2022-03-17 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 27,540,500 |
| 2022-03-16 | $0.81 | $0.84 | $0.79 | $0.84 | $0.84 | 36,395,800 |
| 2022-03-15 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 38,313,400 |
| 2022-03-14 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 25,638,900 |
| 2022-03-11 | $0.86 | $0.87 | $0.84 | $0.87 | $0.87 | 27,535,900 |
| 2022-03-10 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 25,333,500 |
| 2022-03-09 | $0.87 | $0.87 | $0.82 | $0.86 | $0.86 | 26,035,900 |
| 2022-03-08 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 25,706,500 |
| 2022-03-07 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 32,486,800 |
| 2022-03-04 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 28,692,500 |
| 2022-03-03 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 29,760,900 |
| 2022-03-02 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 28,833,100 |
| 2022-03-01 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 18,727,400 |
| 2022-02-28 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 26,251,500 |
| 2022-02-25 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 27,154,100 |
| 2022-02-24 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 30,313,800 |
| 2022-02-23 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 27,108,900 |
| 2022-02-22 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 27,134,400 |
| 2022-02-21 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 23,860,200 |
| 2022-02-18 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 26,154,700 |
| 2022-02-17 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 27,473,900 |
| 2022-02-16 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 26,242,400 |
| 2022-02-15 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 28,770,700 |
| 2022-02-14 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 23,025,700 |
| 2022-02-11 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 25,697,400 |
| 2022-02-10 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 26,483,800 |
| 2022-02-09 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 30,603,300 |
| 2022-02-08 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 25,918,800 |
| 2022-02-07 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 23,440,100 |
| 2022-02-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-02-03 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-02-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-02-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2022-01-28 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 24,075,100 |
| 2022-01-27 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 24,427,400 |
| 2022-01-26 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 26,173,300 |
| 2022-01-25 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 23,735,400 |
| 2022-01-24 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 29,467,900 |
| 2022-01-21 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 20,629,700 |
| 2022-01-20 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 21,648,700 |
| 2022-01-19 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 28,879,000 |
| 2022-01-18 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 25,633,100 |
| 2022-01-17 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 22,293,600 |
| 2022-01-14 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 21,052,800 |
| 2022-01-13 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 22,551,700 |
| 2022-01-12 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 21,255,800 |
| 2022-01-11 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 18,146,700 |
| 2022-01-10 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 19,485,100 |
| 2022-01-07 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 19,720,000 |
| 2022-01-06 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 19,952,800 |
| 2022-01-05 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 19,158,700 |
| 2022-01-04 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 23,308,500 |
| 2022-01-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-12-31 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 20,237,500 |
| 2021-12-30 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 26,994,900 |
| 2021-12-29 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 21,823,900 |
| 2021-12-28 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 20,788,500 |
| 2021-12-27 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 27,057,000 |
| 2021-12-24 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 19,268,800 |
| 2021-12-23 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 21,880,800 |
| 2021-12-22 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 26,508,800 |
| 2021-12-21 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 22,172,600 |
| 2021-12-20 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 21,266,300 |
| 2021-12-17 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 27,271,900 |
| 2021-12-16 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 31,028,400 |
| 2021-12-15 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 26,461,300 |
| 2021-12-14 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 24,712,400 |
| 2021-12-13 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 24,397,100 |
| 2021-12-10 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 22,771,500 |
| 2021-12-09 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 27,215,900 |
| 2021-12-08 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 24,837,600 |
| 2021-12-07 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 25,133,500 |
| 2021-12-06 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 21,567,200 |
| 2021-12-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 22,289,600 |
| 2021-12-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 21,807,900 |
| 2021-12-01 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 17,350,900 |
| 2021-11-30 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 20,307,400 |
| 2021-11-29 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 20,199,700 |
| 2021-11-26 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 20,159,900 |
| 2021-11-25 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 26,179,800 |
| 2021-11-24 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 16,795,300 |
| 2021-11-23 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 19,729,500 |
| 2021-11-22 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 32,185,300 |
| 2021-11-19 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 18,271,000 |
| 2021-11-18 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 22,107,000 |
| 2021-11-17 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 19,179,200 |
| 2021-11-16 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 18,827,900 |
| 2021-11-15 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 16,038,900 |
| 2021-11-12 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 15,491,600 |
| 2021-11-11 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 18,414,200 |
| 2021-11-10 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 16,256,300 |
| 2021-11-09 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 19,374,200 |
| 2021-11-08 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 17,000,700 |
| 2021-11-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 20,751,500 |
| 2021-11-04 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 20,093,600 |
| 2021-11-03 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 24,020,600 |
| 2021-11-02 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 20,985,100 |
| 2021-11-01 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 19,500,400 |
| 2021-10-29 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 22,784,200 |
| 2021-10-28 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 10,464,800 |
| 2021-10-27 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 15,127,400 |
| 2021-10-26 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 17,997,400 |
| 2021-10-25 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 18,078,900 |
| 2021-10-22 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 22,051,300 |
| 2021-10-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 17,371,700 |
| 2021-10-20 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 17,274,200 |
| 2021-10-19 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 20,310,600 |
| 2021-10-18 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 20,674,300 |
| 2021-10-15 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 18,732,600 |
| 2021-10-14 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 19,523,200 |
| 2021-10-13 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 17,298,500 |
| 2021-10-12 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 16,483,000 |
| 2021-10-11 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 25,012,000 |
| 2021-10-08 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 14,857,700 |
| 2021-10-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-10-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-09-30 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 17,428,900 |
| 2021-09-29 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 17,682,800 |
| 2021-09-28 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 14,772,600 |
| 2021-09-27 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 19,682,200 |
| 2021-09-24 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 20,493,800 |
| 2021-09-23 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 15,078,800 |
| 2021-09-22 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 23,890,800 |
| 2021-09-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-09-20 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-09-17 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 16,154,500 |
| 2021-09-16 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 20,330,700 |
| 2021-09-15 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 18,435,300 |
| 2021-09-14 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 21,447,200 |
| 2021-09-13 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 24,918,300 |
| 2021-09-10 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 27,904,300 |
| 2021-09-09 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 18,179,000 |
| 2021-09-08 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 21,723,700 |
| 2021-09-07 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 22,297,500 |
| 2021-09-06 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 25,937,300 |
| 2021-09-03 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 29,083,600 |
| 2021-09-02 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 31,606,800 |
| 2021-09-01 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 21,219,100 |
| 2021-08-31 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 20,628,000 |
| 2021-08-30 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 26,973,800 |
| 2021-08-27 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 20,158,100 |
| 2021-08-26 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 25,647,000 |
| 2021-08-25 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 17,997,800 |
| 2021-08-24 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 29,687,900 |
| 2021-08-23 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 21,663,200 |
| 2021-08-20 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 24,639,000 |
| 2021-08-19 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 31,467,300 |
| 2021-08-18 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 21,235,000 |
| 2021-08-17 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 28,620,400 |
| 2021-08-16 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 28,294,800 |
| 2021-08-13 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 27,899,300 |
| 2021-08-12 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 24,194,600 |
| 2021-08-11 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 28,394,700 |
| 2021-08-10 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 30,250,600 |
| 2021-08-09 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 28,610,500 |
| 2021-08-06 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 23,044,500 |
| 2021-08-05 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 30,912,900 |
| 2021-08-04 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 33,023,300 |
| 2021-08-03 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 34,330,700 |
| 2021-08-02 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 33,692,900 |
| 2021-07-30 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 36,932,600 |
| 2021-07-29 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 38,223,500 |
| 2021-07-28 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 26,936,900 |
| 2021-07-27 | $1.06 | $1.11 | $1.05 | $1.05 | $1.05 | 46,053,600 |
| 2021-07-26 | $1.07 | $1.08 | $1.03 | $1.06 | $1.06 | 41,635,100 |
| 2021-07-23 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 35,099,000 |
| 2021-07-22 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 38,432,300 |
| 2021-07-21 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 43,315,600 |
| 2021-07-20 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 28,864,000 |
| 2021-07-19 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 27,210,100 |
| 2021-07-16 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 29,078,100 |
| 2021-07-15 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 36,720,600 |
| 2021-07-14 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 28,822,700 |
| 2021-07-13 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 34,141,470 |
| 2021-07-12 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 33,522,200 |
| 2021-07-09 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 42,378,800 |
| 2021-07-08 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 54,270,300 |
| 2021-07-07 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 51,720,000 |
| 2021-07-06 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 38,195,100 |
| 2021-07-05 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 27,200,600 |
| 2021-07-02 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 33,057,400 |
| 2021-07-01 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 40,402,900 |
| 2021-06-30 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 51,984,900 |
| 2021-06-29 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 41,042,600 |
| 2021-06-28 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 55,356,300 |
| 2021-06-25 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 41,898,000 |
| 2021-06-24 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 41,027,600 |
| 2021-06-23 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 73,188,400 |
| 2021-06-22 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 30,058,100 |
| 2021-06-21 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 39,256,200 |
| 2021-06-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 36,771,900 |
| 2021-06-17 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 37,925,100 |
| 2021-06-16 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 30,930,100 |
| 2021-06-15 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 26,971,200 |
| 2021-06-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2021-06-11 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 17,410,900 |
| 2021-06-10 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 16,477,400 |
| 2021-06-09 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 16,604,400 |
| 2021-06-08 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 21,025,700 |
| 2021-06-07 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 24,559,600 |
| 2021-06-04 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 31,345,100 |
| 2021-06-03 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 21,597,500 |
| 2021-06-02 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 26,738,200 |
| 2021-06-01 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 24,125,200 |
| 2021-05-31 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 25,577,000 |
| 2021-05-28 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 23,960,700 |
| 2021-05-27 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 37,331,800 |
| 2021-05-26 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 22,874,700 |
| 2021-05-25 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 35,943,100 |
| 2021-05-24 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 28,856,100 |
| 2021-05-21 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 24,585,800 |
| 2021-05-20 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 23,098,700 |
| 2021-05-19 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 27,948,700 |
| 2021-05-18 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 23,159,000 |
| 2021-05-17 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 26,704,000 |
| 2021-05-14 | $0.88 | $0.89 | $0.87 | $0.89 | $0.89 | 26,737,600 |
| 2021-05-13 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 18,901,600 |
| 2021-05-12 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 22,747,400 |
| 2021-05-11 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 24,158,400 |
| 2021-05-10 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 23,760,100 |
| 2021-05-07 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 23,380,600 |
| 2021-05-06 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 22,932,800 |
| 2021-05-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2021-05-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2021-04-30 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 19,157,700 |
| 2021-04-29 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 25,164,800 |
| 2021-04-28 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 25,031,400 |
| 2021-04-27 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 31,990,300 |
| 2021-04-26 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 26,877,400 |
| 2021-04-23 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 22,363,400 |
| 2021-04-22 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 29,240,700 |
| 2021-04-21 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 15,427,100 |
| 2021-04-20 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 21,276,500 |
| 2021-04-19 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 33,926,500 |
| 2021-04-16 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 22,514,400 |
| 2021-04-15 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 17,139,900 |
| 2021-04-14 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 19,094,200 |
| 2021-04-13 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 15,924,100 |
| 2021-04-12 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 25,736,200 |
| 2021-04-09 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 25,370,800 |
| 2021-04-08 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 20,421,200 |
| 2021-04-07 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 18,038,000 |
| 2021-04-06 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 26,708,300 |
| 2021-04-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-04-02 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 35,612,300 |
| 2021-04-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 32,386,800 |
| 2021-03-31 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 26,864,700 |
| 2021-03-30 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 31,325,200 |
| 2021-03-29 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 24,800,300 |
| 2021-03-26 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 34,202,600 |
| 2021-03-25 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 23,906,800 |
| 2021-03-24 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 19,498,600 |
| 2021-03-23 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 30,045,900 |
| 2021-03-22 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 26,087,700 |
| 2021-03-19 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 32,208,200 |
| 2021-03-18 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 22,010,800 |
| 2021-03-17 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 26,249,800 |
| 2021-03-16 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 30,962,300 |
| 2021-03-15 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 25,994,500 |
| 2021-03-12 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 27,923,900 |
| 2021-03-11 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 32,633,400 |
| 2021-03-10 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 31,516,500 |
| 2021-03-09 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 32,260,500 |
| 2021-03-08 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 38,360,300 |
| 2021-03-05 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 32,333,500 |
| 2021-03-04 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 34,878,200 |
| 2021-03-03 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 28,109,300 |
| 2021-03-02 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 32,438,700 |
| 2021-03-01 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 38,226,500 |
| 2021-02-26 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 36,195,600 |
| 2021-02-25 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 29,466,700 |
| 2021-02-24 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 46,335,700 |
| 2021-02-23 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 38,229,300 |
| 2021-02-22 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 47,055,400 |
| 2021-02-19 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 40,079,200 |
| 2021-02-18 | $1.01 | $1.02 | $0.99 | $1.00 | $1.00 | 46,044,800 |
| 2021-02-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-02-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-02-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-02-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-02-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-02-10 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 43,252,900 |
| 2021-02-09 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 44,672,700 |
| 2021-02-08 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 32,697,400 |
| 2021-02-05 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 39,726,200 |
| 2021-02-04 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 50,266,300 |
| 2021-02-03 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 52,383,400 |
| 2021-02-02 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 44,831,300 |
| 2021-02-01 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 41,334,900 |
| 2021-01-29 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 54,738,400 |
| 2021-01-28 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 80,862,600 |
| 2021-01-27 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 46,295,500 |
| 2021-01-26 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 54,908,200 |
| 2021-01-25 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 88,353,900 |
| 2021-01-22 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 46,337,200 |
| 2021-01-21 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 58,392,000 |
| 2021-01-20 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 41,086,200 |
| 2021-01-19 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 44,167,000 |
| 2021-01-18 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 73,819,000 |
| 2021-01-15 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 52,678,000 |
| 2021-01-14 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 78,760,100 |
| 2021-01-13 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 95,112,000 |
| 2021-01-12 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 93,920,400 |
| 2021-01-11 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 192,510,800 |
| 2021-01-08 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 304,628,800 |