China Asset Management Co. Ltd (513300) Exchange: SHG
Data as of July 11, 2025
$1.84 ($0.00) 0.05%
China Asset Management Co. Ltd - Daily Information
Click for more stock information on China Asset Management Co. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.84 |
| Previous Close | $1.84 |
| High | $1.85 |
| Low | $1.84 |
| Adjusted Open | $1.84 |
| Previous Adjusted Close | $1.84 |
| Adjusted High | $1.85 |
| Adjusted Low | $1.84 |
About China Asset Management Co. Ltd (513300)
China Asset Management Co. Ltd
Invest in China Asset Management Co. Ltd (513300)
Historical Stock Data for China Asset Management Co. Ltd (513300)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $1.84 | $1.85 | $1.84 | $1.84 | $1.84 | 343,964,500 |
| 2025-05-08 | $1.84 | $1.85 | $1.83 | $1.84 | $1.84 | 485,158,400 |
| 2025-05-07 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 307,733,200 |
| 2025-05-06 | $1.83 | $1.84 | $1.82 | $1.82 | $1.82 | 407,468,000 |
| 2025-04-30 | $1.81 | $1.81 | $1.80 | $1.81 | $1.81 | 253,983,400 |
| 2025-04-29 | $1.81 | $1.82 | $1.81 | $1.81 | $1.81 | 279,854,900 |
| 2025-04-28 | $1.80 | $1.82 | $1.80 | $1.81 | $1.81 | 364,445,000 |
| 2025-04-25 | $1.78 | $1.81 | $1.78 | $1.80 | $1.80 | 629,272,700 |
| 2025-04-24 | $1.76 | $1.76 | $1.74 | $1.74 | $1.74 | 381,864,000 |
| 2025-04-23 | $1.74 | $1.76 | $1.73 | $1.76 | $1.76 | 566,232,600 |
| 2025-04-22 | $1.70 | $1.70 | $1.68 | $1.70 | $1.70 | 379,693,200 |
| 2025-04-21 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 236,342,600 |
| 2025-04-18 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 147,629,100 |
| 2025-04-17 | $1.72 | $1.74 | $1.72 | $1.73 | $1.73 | 379,879,900 |
| 2025-04-16 | $1.76 | $1.76 | $1.73 | $1.73 | $1.73 | 541,021,500 |
| 2025-04-15 | $1.78 | $1.79 | $1.77 | $1.77 | $1.77 | 333,815,310 |
| 2025-04-14 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 436,968,600 |
| 2025-04-11 | $1.71 | $1.81 | $1.71 | $1.78 | $1.78 | 782,799,930 |
| 2025-04-10 | $1.79 | $1.79 | $1.75 | $1.79 | $1.79 | 735,191,400 |
| 2025-04-09 | $1.57 | $1.63 | $1.57 | $1.63 | $1.63 | 1,012,798,090 |
| 2025-04-08 | $1.62 | $1.65 | $1.62 | $1.64 | $1.64 | 880,900,400 |
| 2025-04-07 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 165,927,400 |
| 2025-04-03 | $1.76 | $1.78 | $1.76 | $1.76 | $1.76 | 336,294,280 |
| 2025-04-02 | $1.81 | $1.81 | $1.80 | $1.80 | $1.80 | 243,431,200 |
| 2025-04-01 | $1.78 | $1.80 | $1.78 | $1.80 | $1.80 | 320,984,000 |
| 2025-03-31 | $1.79 | $1.79 | $1.75 | $1.77 | $1.77 | 549,675,100 |
| 2025-03-28 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 234,132,300 |
| 2025-03-27 | $1.86 | $1.87 | $1.86 | $1.86 | $1.86 | 275,658,900 |
| 2025-03-26 | $1.91 | $1.91 | $1.90 | $1.90 | $1.90 | 240,202,300 |
| 2025-03-25 | $1.90 | $1.91 | $1.89 | $1.90 | $1.90 | 409,902,900 |
| 2025-03-24 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 547,102,730 |
| 2025-03-21 | $1.84 | $1.84 | $1.83 | $1.84 | $1.84 | 227,739,400 |
| 2025-03-20 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 411,891,800 |
| 2025-03-19 | $1.81 | $1.81 | $1.80 | $1.81 | $1.81 | 202,727,700 |
| 2025-03-18 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 282,646,190 |
| 2025-03-17 | $1.82 | $1.82 | $1.81 | $1.81 | $1.81 | 231,977,900 |
| 2025-03-14 | $1.78 | $1.80 | $1.78 | $1.80 | $1.80 | 466,589,200 |
| 2025-03-13 | $1.82 | $1.82 | $1.79 | $1.79 | $1.79 | 360,874,400 |
| 2025-03-12 | $1.80 | $1.80 | $1.79 | $1.80 | $1.80 | 330,918,410 |
| 2025-03-11 | $1.79 | $1.80 | $1.76 | $1.80 | $1.80 | 941,122,900 |
| 2025-03-10 | $1.88 | $1.89 | $1.88 | $1.88 | $1.88 | 160,803,000 |
| 2025-03-07 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 229,968,200 |
| 2025-03-06 | $1.94 | $1.94 | $1.92 | $1.93 | $1.93 | 213,602,200 |
| 2025-03-05 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 493,051,100 |
| 2025-03-04 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 370,366,100 |
| 2025-03-03 | $1.93 | $1.94 | $1.92 | $1.94 | $1.94 | 352,522,800 |
| 2025-02-28 | $1.93 | $1.93 | $1.90 | $1.91 | $1.91 | 506,149,570 |
| 2025-02-27 | $1.96 | $1.98 | $1.96 | $1.98 | $1.98 | 241,770,600 |
| 2025-02-26 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 236,279,000 |
| 2025-02-25 | $1.98 | $1.98 | $1.97 | $1.97 | $1.97 | 207,054,500 |
| 2025-02-24 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 294,322,800 |
| 2025-02-20 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 132,894,900 |
| 2025-02-19 | $2.08 | $2.08 | $2.07 | $2.07 | $2.07 | 185,047,400 |
| 2025-02-18 | $2.07 | $2.09 | $2.06 | $2.08 | $2.08 | 187,647,200 |
| 2025-02-17 | $2.07 | $2.07 | $2.06 | $2.07 | $2.07 | 178,363,390 |
| 2025-02-14 | $2.07 | $2.07 | $2.06 | $2.07 | $2.07 | 177,537,500 |
| 2025-02-13 | $2.05 | $2.06 | $2.05 | $2.06 | $2.06 | 154,928,000 |
| 2025-02-12 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 125,026,600 |
| 2025-02-11 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 153,790,910 |
| 2025-02-10 | $2.04 | $2.04 | $2.02 | $2.03 | $2.03 | 157,375,000 |
| 2025-02-07 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 171,292,040 |
| 2025-02-06 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 320,649,900 |
| 2025-02-05 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 149,382,900 |
| 2025-01-27 | $2.08 | $2.09 | $2.04 | $2.05 | $2.05 | 429,315,390 |
| 2025-01-24 | $2.12 | $2.13 | $2.11 | $2.11 | $2.11 | 137,273,100 |
| 2025-01-23 | $2.14 | $2.14 | $2.11 | $2.11 | $2.11 | 206,906,500 |
| 2025-01-22 | $2.14 | $2.14 | $2.13 | $2.13 | $2.13 | 160,872,600 |
| 2025-01-21 | $2.12 | $2.14 | $2.11 | $2.13 | $2.13 | 226,512,990 |
| 2025-01-20 | $2.12 | $2.13 | $2.11 | $2.13 | $2.13 | 167,456,600 |
| 2025-01-17 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 131,018,060 |
| 2025-01-16 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 240,518,860 |
| 2025-01-15 | $2.06 | $2.07 | $2.05 | $2.06 | $2.06 | 123,695,200 |
| 2025-01-14 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 256,968,900 |
| 2025-01-13 | $2.08 | $2.08 | $2.04 | $2.05 | $2.05 | 190,738,400 |
| 2025-01-09 | $2.11 | $2.11 | $2.10 | $2.10 | $2.10 | 99,045,100 |
| 2025-01-08 | $2.10 | $2.12 | $2.09 | $2.11 | $2.11 | 243,126,400 |
| 2025-01-07 | $2.20 | $2.22 | $2.11 | $2.13 | $2.13 | 438,191,280 |
| 2025-01-06 | $2.13 | $2.15 | $2.12 | $2.15 | $2.15 | 258,336,230 |
| 2025-01-03 | $2.10 | $2.11 | $2.09 | $2.09 | $2.09 | 164,254,500 |
| 2025-01-02 | $2.08 | $2.11 | $2.08 | $2.11 | $2.11 | 260,241,000 |
| 2024-12-31 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 243,609,190 |
| 2024-12-30 | $2.09 | $2.11 | $2.09 | $2.10 | $2.10 | 253,394,210 |
| 2024-12-27 | $2.13 | $2.14 | $2.13 | $2.13 | $2.13 | 159,380,640 |
| 2024-12-26 | $2.15 | $2.15 | $2.12 | $2.15 | $2.15 | 310,078,870 |
| 2024-12-25 | $2.16 | $2.17 | $2.12 | $2.14 | $2.14 | 501,021,230 |
| 2024-12-24 | $2.15 | $2.20 | $2.10 | $2.12 | $2.12 | 746,451,610 |
| 2024-12-23 | $2.10 | $2.16 | $2.09 | $2.14 | $2.14 | 677,035,060 |
| 2024-12-20 | $2.10 | $2.12 | $2.05 | $2.06 | $2.06 | 450,292,070 |
| 2024-12-19 | $2.09 | $2.14 | $2.09 | $2.10 | $2.10 | 641,422,900 |
| 2024-12-18 | $2.12 | $2.17 | $2.12 | $2.17 | $2.17 | 346,564,300 |
| 2024-12-17 | $2.12 | $2.14 | $2.12 | $2.14 | $2.14 | 399,582,100 |
| 2024-12-16 | $2.07 | $2.10 | $2.07 | $2.09 | $2.09 | 271,563,600 |
| 2024-12-13 | $2.05 | $2.07 | $2.05 | $2.07 | $2.07 | 173,363,700 |
| 2024-12-12 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 122,971,900 |
| 2024-12-11 | $2.02 | $2.02 | $2.01 | $2.02 | $2.02 | 136,950,400 |
| 2024-12-10 | $2.00 | $2.02 | $1.99 | $2.02 | $2.02 | 215,922,600 |
| 2024-12-09 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 169,433,800 |
| 2024-12-06 | $2.01 | $2.01 | $2.00 | $2.01 | $2.01 | 110,474,200 |
| 2024-12-05 | $2.02 | $2.03 | $2.01 | $2.02 | $2.02 | 213,950,900 |
| 2024-12-04 | $2.00 | $2.00 | $1.99 | $2.00 | $2.00 | 141,801,400 |
| 2024-12-03 | $1.98 | $1.99 | $1.98 | $1.99 | $1.99 | 212,183,890 |
| 2024-12-02 | $1.97 | $1.97 | $1.96 | $1.96 | $1.96 | 134,807,100 |
| 2024-11-29 | $1.95 | $1.96 | $1.95 | $1.96 | $1.96 | 113,643,300 |
| 2024-11-28 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 126,831,700 |
| 2024-11-27 | $1.98 | $1.98 | $1.97 | $1.97 | $1.97 | 234,117,600 |
| 2024-11-26 | $1.96 | $1.97 | $1.95 | $1.97 | $1.97 | 192,780,850 |
| 2024-11-25 | $1.97 | $1.98 | $1.96 | $1.97 | $1.97 | 232,675,500 |
| 2024-11-22 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 140,474,800 |
| 2024-11-21 | $1.93 | $1.94 | $1.93 | $1.94 | $1.94 | 140,040,700 |
| 2024-11-20 | $1.94 | $1.95 | $1.93 | $1.95 | $1.95 | 240,643,000 |
| 2024-11-19 | $1.91 | $1.94 | $1.90 | $1.92 | $1.92 | 271,561,690 |
| 2024-11-18 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 195,588,260 |
| 2024-11-15 | $1.92 | $1.93 | $1.91 | $1.91 | $1.91 | 161,629,100 |
| 2024-11-14 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 149,004,300 |
| 2024-11-13 | $1.94 | $1.95 | $1.94 | $1.94 | $1.94 | 148,766,400 |
| 2024-11-12 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 130,619,800 |
| 2024-11-11 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 143,764,600 |
| 2024-11-08 | $1.97 | $1.97 | $1.95 | $1.95 | $1.95 | 222,182,950 |
| 2024-11-07 | $1.95 | $1.98 | $1.94 | $1.95 | $1.95 | 471,548,500 |
| 2024-11-06 | $1.86 | $1.90 | $1.85 | $1.90 | $1.90 | 349,285,720 |
| 2024-11-05 | $1.83 | $1.83 | $1.82 | $1.83 | $1.83 | 151,412,800 |
| 2024-11-04 | $1.86 | $1.86 | $1.84 | $1.84 | $1.84 | 179,538,900 |
| 2024-11-01 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 172,366,650 |
| 2024-10-31 | $1.88 | $1.89 | $1.88 | $1.88 | $1.88 | 124,945,800 |
| 2024-10-30 | $1.86 | $1.92 | $1.86 | $1.91 | $1.91 | 614,884,990 |
| 2024-10-29 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 114,406,790 |
| 2024-10-28 | $1.85 | $1.86 | $1.85 | $1.85 | $1.85 | 160,034,500 |
| 2024-10-25 | $1.83 | $1.84 | $1.83 | $1.83 | $1.83 | 125,699,900 |
| 2024-10-24 | $1.83 | $1.83 | $1.82 | $1.83 | $1.83 | 111,070,500 |
| 2024-10-23 | $1.85 | $1.85 | $1.84 | $1.85 | $1.85 | 139,380,310 |
| 2024-10-22 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 154,610,100 |
| 2024-10-21 | $1.86 | $1.86 | $1.84 | $1.85 | $1.85 | 212,908,400 |
| 2024-10-18 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 289,664,200 |
| 2024-10-17 | $1.85 | $1.87 | $1.84 | $1.87 | $1.87 | 236,674,110 |
| 2024-10-16 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 197,254,700 |
| 2024-10-15 | $1.86 | $1.88 | $1.86 | $1.88 | $1.88 | 286,341,800 |
| 2024-10-14 | $1.84 | $1.84 | $1.83 | $1.84 | $1.84 | 154,624,100 |
| 2024-10-11 | $1.83 | $1.85 | $1.83 | $1.84 | $1.84 | 242,818,100 |
| 2024-10-10 | $1.83 | $1.84 | $1.81 | $1.83 | $1.83 | 377,013,600 |
| 2024-10-09 | $1.79 | $1.82 | $1.78 | $1.81 | $1.81 | 470,971,160 |
| 2024-10-08 | $1.73 | $1.77 | $1.73 | $1.75 | $1.75 | 438,233,400 |
| 2024-09-30 | $1.76 | $1.78 | $1.72 | $1.77 | $1.77 | 592,608,700 |
| 2024-09-27 | $1.81 | $1.82 | $1.79 | $1.79 | $1.79 | 253,098,200 |
| 2024-09-26 | $1.84 | $1.84 | $1.83 | $1.84 | $1.84 | 291,211,400 |
| 2024-09-25 | $1.83 | $1.83 | $1.82 | $1.82 | $1.82 | 311,770,000 |
| 2024-09-24 | $1.85 | $1.85 | $1.82 | $1.84 | $1.84 | 300,390,500 |
| 2024-09-23 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 248,273,100 |
| 2024-09-20 | $1.87 | $1.88 | $1.84 | $1.84 | $1.84 | 358,705,300 |
| 2024-09-19 | $1.82 | $1.85 | $1.81 | $1.84 | $1.84 | 274,397,100 |
| 2024-09-18 | $1.83 | $1.84 | $1.81 | $1.81 | $1.81 | 283,175,100 |
| 2024-09-13 | $1.83 | $1.84 | $1.83 | $1.84 | $1.84 | 264,515,600 |
| 2024-09-12 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 304,878,400 |
| 2024-09-11 | $1.76 | $1.76 | $1.74 | $1.75 | $1.75 | 180,241,600 |
| 2024-09-10 | $1.75 | $1.76 | $1.74 | $1.74 | $1.74 | 241,290,050 |
| 2024-09-09 | $1.70 | $1.74 | $1.70 | $1.73 | $1.73 | 338,480,540 |
| 2024-09-06 | $1.71 | $1.77 | $1.71 | $1.74 | $1.74 | 565,422,150 |
| 2024-09-05 | $1.73 | $1.73 | $1.72 | $1.72 | $1.72 | 195,864,400 |
| 2024-09-04 | $1.75 | $1.75 | $1.71 | $1.71 | $1.71 | 589,383,000 |
| 2024-09-03 | $1.82 | $1.83 | $1.81 | $1.82 | $1.82 | 146,885,600 |
| 2024-09-02 | $1.82 | $1.83 | $1.81 | $1.82 | $1.82 | 259,711,000 |
| 2024-08-30 | $1.80 | $1.81 | $1.79 | $1.80 | $1.80 | 235,598,200 |
| 2024-08-29 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 326,191,400 |
| 2024-08-28 | $1.84 | $1.85 | $1.84 | $1.84 | $1.84 | 199,600,200 |
| 2024-08-27 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 224,935,900 |
| 2024-08-26 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 213,485,720 |
| 2024-08-23 | $1.86 | $1.88 | $1.86 | $1.88 | $1.88 | 291,847,000 |
| 2024-08-22 | $1.91 | $1.91 | $1.89 | $1.89 | $1.89 | 188,729,900 |
| 2024-08-21 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 222,338,800 |
| 2024-08-20 | $1.90 | $1.91 | $1.89 | $1.90 | $1.90 | 249,404,000 |
| 2024-08-19 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 364,689,500 |
| 2024-08-16 | $1.88 | $1.90 | $1.87 | $1.90 | $1.90 | 353,956,300 |
| 2024-08-15 | $1.80 | $1.82 | $1.79 | $1.82 | $1.82 | 265,720,900 |
| 2024-08-14 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 302,924,200 |
| 2024-08-13 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 214,968,300 |
| 2024-08-12 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 130,716,600 |
| 2024-08-09 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 170,488,000 |
| 2024-08-08 | $1.67 | $1.68 | $1.66 | $1.67 | $1.67 | 200,825,400 |
| 2024-08-07 | $1.70 | $1.72 | $1.69 | $1.69 | $1.69 | 342,474,500 |
| 2024-08-06 | $1.70 | $1.71 | $1.69 | $1.70 | $1.70 | 504,695,800 |
| 2024-08-05 | $1.71 | $1.71 | $1.61 | $1.64 | $1.64 | 703,013,300 |
| 2024-08-02 | $1.82 | $1.84 | $1.78 | $1.79 | $1.79 | 428,792,500 |
| 2024-08-01 | $1.93 | $1.93 | $1.88 | $1.88 | $1.88 | 500,059,100 |
| 2024-07-31 | $1.84 | $1.87 | $1.84 | $1.87 | $1.87 | 361,593,650 |
| 2024-07-30 | $1.86 | $1.87 | $1.84 | $1.85 | $1.85 | 305,411,300 |
| 2024-07-29 | $1.84 | $1.88 | $1.84 | $1.88 | $1.88 | 401,347,800 |
| 2024-07-26 | $1.80 | $1.82 | $1.78 | $1.82 | $1.82 | 434,405,300 |
| 2024-07-25 | $1.80 | $1.81 | $1.79 | $1.80 | $1.80 | 337,911,900 |
| 2024-07-24 | $1.88 | $1.88 | $1.85 | $1.85 | $1.85 | 262,168,200 |
| 2024-07-23 | $1.90 | $1.91 | $1.89 | $1.90 | $1.90 | 323,087,000 |
| 2024-07-22 | $1.88 | $1.88 | $1.86 | $1.87 | $1.87 | 406,597,600 |
| 2024-07-19 | $1.91 | $1.93 | $1.89 | $1.90 | $1.90 | 298,964,200 |
| 2024-07-18 | $1.89 | $1.96 | $1.89 | $1.94 | $1.94 | 685,840,600 |
| 2024-07-17 | $1.98 | $1.99 | $1.96 | $1.97 | $1.97 | 297,596,100 |
| 2024-07-16 | $2.01 | $2.04 | $1.98 | $2.00 | $2.00 | 539,447,600 |
| 2024-07-15 | $1.93 | $2.00 | $1.93 | $2.00 | $2.00 | 549,046,600 |
| 2024-07-12 | $1.95 | $1.96 | $1.90 | $1.92 | $1.92 | 573,453,500 |
| 2024-07-11 | $2.05 | $2.05 | $2.02 | $2.02 | $2.02 | 383,438,300 |
| 2024-07-10 | $2.05 | $2.06 | $1.99 | $2.02 | $2.02 | 447,858,200 |
| 2024-07-09 | $2.01 | $2.05 | $2.01 | $2.04 | $2.04 | 695,225,460 |
| 2024-07-08 | $1.99 | $2.01 | $1.97 | $2.01 | $2.01 | 352,200,100 |
| 2024-07-05 | $1.94 | $1.96 | $1.92 | $1.96 | $1.96 | 398,945,900 |
| 2024-07-04 | $1.97 | $1.99 | $1.92 | $1.93 | $1.93 | 497,537,400 |
| 2024-07-03 | $1.93 | $1.94 | $1.92 | $1.94 | $1.94 | 258,044,450 |
| 2024-07-02 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 289,664,800 |
| 2024-07-01 | $1.89 | $1.90 | $1.87 | $1.89 | $1.89 | 271,125,300 |
| 2024-06-28 | $1.89 | $1.90 | $1.89 | $1.90 | $1.90 | 232,206,100 |
| 2024-06-27 | $1.86 | $1.87 | $1.86 | $1.87 | $1.87 | 188,917,480 |
| 2024-06-26 | $1.85 | $1.86 | $1.85 | $1.86 | $1.86 | 180,178,900 |
| 2024-06-25 | $1.82 | $1.83 | $1.82 | $1.82 | $1.82 | 158,477,200 |
| 2024-06-24 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 144,566,900 |
| 2024-06-21 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 188,224,600 |
| 2024-06-20 | $1.86 | $1.88 | $1.86 | $1.88 | $1.88 | 189,916,150 |
| 2024-06-19 | $1.86 | $1.87 | $1.85 | $1.86 | $1.86 | 238,120,800 |
| 2024-06-18 | $1.85 | $1.87 | $1.85 | $1.86 | $1.86 | 215,180,460 |
| 2024-06-17 | $1.82 | $1.83 | $1.82 | $1.83 | $1.83 | 129,900,500 |
| 2024-06-14 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 153,907,470 |
| 2024-06-13 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 182,811,400 |
| 2024-06-12 | $1.78 | $1.79 | $1.78 | $1.79 | $1.79 | 170,940,800 |
| 2024-06-11 | $1.77 | $1.77 | $1.76 | $1.77 | $1.77 | 111,068,000 |
| 2024-06-07 | $1.76 | $1.77 | $1.76 | $1.77 | $1.77 | 88,739,000 |
| 2024-06-06 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 137,731,200 |
| 2024-06-05 | $1.73 | $1.73 | $1.72 | $1.73 | $1.73 | 91,348,700 |
| 2024-06-04 | $1.72 | $1.72 | $1.71 | $1.72 | $1.72 | 62,076,900 |
| 2024-06-03 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 192,183,700 |
| 2024-05-31 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 118,088,460 |
| 2024-05-30 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 114,738,900 |
| 2024-05-29 | $1.75 | $1.75 | $1.74 | $1.74 | $1.74 | 150,630,900 |
| 2024-05-28 | $1.74 | $1.75 | $1.74 | $1.75 | $1.75 | 77,876,600 |
| 2024-05-27 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 125,122,500 |
| 2024-05-24 | $1.73 | $1.73 | $1.71 | $1.72 | $1.72 | 214,784,500 |
| 2024-05-23 | $1.74 | $1.75 | $1.74 | $1.75 | $1.75 | 159,990,800 |
| 2024-05-22 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 73,506,500 |
| 2024-05-21 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 89,388,400 |
| 2024-05-20 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 71,416,600 |
| 2024-05-17 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 81,029,700 |
| 2024-05-16 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 108,870,900 |
| 2024-05-15 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 106,224,100 |
| 2024-05-14 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 81,404,850 |
| 2024-05-13 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 106,381,690 |
| 2024-05-10 | $1.65 | $1.66 | $1.65 | $1.66 | $1.66 | 111,538,560 |
| 2024-05-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 60,511,100 |
| 2024-05-08 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 66,949,600 |
| 2024-05-07 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 128,582,100 |
| 2024-05-06 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 135,255,200 |
| 2024-04-30 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 118,250,100 |
| 2024-04-29 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 116,625,700 |
| 2024-04-26 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 129,896,500 |
| 2024-04-25 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 175,032,300 |
| 2024-04-24 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 167,617,800 |
| 2024-04-23 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 111,826,000 |
| 2024-04-22 | $1.58 | $1.59 | $1.57 | $1.59 | $1.59 | 165,392,800 |
| 2024-04-19 | $1.59 | $1.59 | $1.57 | $1.59 | $1.59 | 222,045,100 |
| 2024-04-18 | $1.61 | $1.62 | $1.61 | $1.62 | $1.62 | 179,244,700 |
| 2024-04-17 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 135,971,100 |
| 2024-04-16 | $1.65 | $1.65 | $1.63 | $1.63 | $1.63 | 221,994,400 |
| 2024-04-15 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 106,855,900 |
| 2024-04-12 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 159,637,600 |
| 2024-04-11 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 165,728,700 |
| 2024-04-10 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 63,836,600 |
| 2024-04-09 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 53,780,320 |
| 2024-04-08 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 86,822,100 |
| 2024-04-03 | $1.68 | $1.69 | $1.68 | $1.68 | $1.68 | 97,791,000 |
| 2024-04-02 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 84,268,100 |
| 2024-04-01 | $1.70 | $1.71 | $1.69 | $1.70 | $1.70 | 147,815,500 |
| 2024-03-29 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 64,980,300 |
| 2024-03-28 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 114,975,040 |
| 2024-03-27 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 109,319,020 |
| 2024-03-26 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 116,643,290 |
| 2024-03-25 | $1.69 | $1.69 | $1.68 | $1.68 | $1.68 | 202,146,700 |
| 2024-03-22 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 131,182,810 |
| 2024-03-21 | $1.69 | $1.69 | $1.68 | $1.69 | $1.69 | 191,255,370 |
| 2024-03-20 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 82,718,090 |
| 2024-03-19 | $1.66 | $1.66 | $1.65 | $1.66 | $1.66 | 115,588,800 |
| 2024-03-18 | $1.66 | $1.67 | $1.65 | $1.66 | $1.66 | 188,515,600 |
| 2024-03-15 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 91,662,700 |
| 2024-03-14 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 91,290,900 |
| 2024-03-13 | $1.68 | $1.69 | $1.67 | $1.68 | $1.68 | 170,003,000 |
| 2024-03-12 | $1.67 | $1.68 | $1.66 | $1.67 | $1.67 | 180,197,900 |
| 2024-03-11 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 158,068,740 |
| 2024-03-08 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 142,188,300 |
| 2024-03-07 | $1.67 | $1.67 | $1.66 | $1.67 | $1.67 | 169,214,790 |
| 2024-03-06 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 134,453,100 |
| 2024-03-05 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 160,596,800 |
| 2024-03-04 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 144,964,810 |
| 2024-03-01 | $1.65 | $1.66 | $1.65 | $1.66 | $1.66 | 178,008,770 |
| 2024-02-29 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 106,034,340 |
| 2024-02-28 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 104,708,070 |
| 2024-02-27 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 102,485,070 |
| 2024-02-26 | $1.64 | $1.65 | $1.64 | $1.64 | $1.64 | 126,516,300 |
| 2024-02-23 | $1.65 | $1.67 | $1.65 | $1.65 | $1.65 | 167,958,170 |
| 2024-02-22 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 175,516,730 |
| 2024-02-21 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 194,215,200 |
| 2024-02-20 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 112,653,400 |
| 2024-02-19 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 193,569,590 |
| 2024-02-08 | $1.62 | $1.64 | $1.62 | $1.64 | $1.64 | 268,337,390 |
| 2024-02-07 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 129,072,410 |
| 2024-02-06 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 168,178,420 |
| 2024-02-05 | $1.61 | $1.62 | $1.60 | $1.61 | $1.61 | 220,659,400 |
| 2024-02-02 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 188,167,200 |
| 2024-02-01 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 184,317,800 |
| 2024-01-31 | $1.59 | $1.60 | $1.58 | $1.58 | $1.58 | 162,059,100 |
| 2024-01-30 | $1.61 | $1.62 | $1.60 | $1.62 | $1.62 | 218,788,080 |
| 2024-01-29 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 152,974,070 |
| 2024-01-26 | $1.57 | $1.58 | $1.56 | $1.57 | $1.57 | 220,911,020 |
| 2024-01-25 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 236,675,900 |
| 2024-01-24 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 344,846,000 |
| 2024-01-23 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 373,419,700 |
| 2024-01-22 | $1.59 | $1.62 | $1.59 | $1.61 | $1.61 | 401,212,170 |
| 2024-01-19 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 255,672,600 |
| 2024-01-18 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 189,765,200 |
| 2024-01-17 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 144,782,500 |
| 2024-01-16 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 148,723,500 |
| 2024-01-15 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 182,007,400 |
| 2024-01-12 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 109,952,600 |
| 2024-01-11 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 158,535,500 |
| 2024-01-10 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 88,392,930 |
| 2024-01-09 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 289,706,300 |
| 2024-01-08 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 93,015,800 |
| 2024-01-05 | $1.47 | $1.47 | $1.46 | $1.46 | $1.46 | 133,557,300 |
| 2024-01-04 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 111,647,360 |
| 2024-01-03 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 208,889,200 |
| 2024-01-02 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 116,013,800 |
| 2024-01-01 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2023-12-29 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 144,077,320 |
| 2023-12-28 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 150,718,200 |
| 2023-12-27 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 101,766,130 |
| 2023-12-26 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 115,963,900 |
| 2023-12-25 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 65,024,000 |
| 2023-12-22 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 114,044,100 |
| 2023-12-21 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 209,368,140 |
| 2023-12-20 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 132,333,700 |
| 2023-12-19 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 123,384,200 |
| 2023-12-18 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 77,153,490 |
| 2023-12-15 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 127,937,110 |
| 2023-12-14 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 228,710,900 |
| 2023-12-13 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 107,473,100 |
| 2023-12-12 | $1.46 | $1.47 | $1.46 | $1.47 | $1.47 | 118,771,800 |
| 2023-12-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 80,351,400 |
| 2023-12-08 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 113,062,900 |
| 2023-12-07 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 48,592,500 |
| 2023-12-06 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 54,852,800 |
| 2023-12-05 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 82,551,300 |
| 2023-12-04 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 46,622,200 |
| 2023-12-01 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 56,299,560 |
| 2023-11-30 | $1.43 | $1.44 | $1.43 | $1.43 | $1.43 | 56,758,200 |
| 2023-11-29 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 44,613,900 |
| 2023-11-28 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 50,411,800 |
| 2023-11-27 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 52,410,400 |
| 2023-11-24 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 43,438,600 |
| 2023-11-23 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 60,671,900 |
| 2023-11-22 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 89,351,680 |
| 2023-11-21 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 84,254,000 |
| 2023-11-20 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 127,969,900 |
| 2023-11-17 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 71,787,500 |
| 2023-11-16 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 106,093,400 |
| 2023-11-15 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 137,518,900 |
| 2023-11-14 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 117,826,050 |
| 2023-11-13 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 87,026,650 |
| 2023-11-10 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 80,075,220 |
| 2023-11-09 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 71,472,540 |
| 2023-11-08 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 80,623,620 |
| 2023-11-07 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 158,596,300 |
| 2023-11-06 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 93,978,620 |
| 2023-11-03 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 135,233,800 |
| 2023-11-02 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 323,432,100 |
| 2023-11-01 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 144,891,500 |
| 2023-10-31 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 115,913,170 |
| 2023-10-30 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 82,744,100 |
| 2023-10-27 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 155,667,400 |
| 2023-10-26 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 271,616,810 |
| 2023-10-25 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 100,168,300 |
| 2023-10-24 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 127,921,000 |
| 2023-10-23 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 119,590,100 |
| 2023-10-20 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 160,265,400 |
| 2023-10-19 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 189,922,440 |
| 2023-10-18 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 57,961,300 |
| 2023-10-17 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 60,217,500 |
| 2023-10-16 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 86,562,000 |
| 2023-10-13 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 88,279,990 |
| 2023-10-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 183,693,000 |
| 2023-10-11 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 128,924,400 |
| 2023-10-10 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 150,012,700 |
| 2023-10-09 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 185,815,580 |
| 2023-09-28 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 142,932,000 |
| 2023-09-27 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 235,057,710 |
| 2023-09-26 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 181,770,500 |
| 2023-09-25 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 106,003,300 |
| 2023-09-22 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 239,302,300 |
| 2023-09-21 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 263,546,500 |
| 2023-09-20 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 152,912,290 |
| 2023-09-19 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 143,283,600 |
| 2023-09-18 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 138,249,100 |
| 2023-09-15 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 189,151,900 |
| 2023-09-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 112,385,000 |
| 2023-09-13 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 223,196,530 |
| 2023-09-12 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 153,526,300 |
| 2023-09-11 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 197,490,900 |
| 2023-09-08 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 186,594,290 |
| 2023-09-07 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 139,500,200 |
| 2023-09-06 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 121,052,200 |
| 2023-09-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 101,850,400 |
| 2023-09-04 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 153,665,260 |
| 2023-09-01 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 231,420,960 |
| 2023-08-31 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 183,628,200 |
| 2023-08-30 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 265,520,200 |
| 2023-08-29 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 172,153,000 |
| 2023-08-28 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 192,277,800 |
| 2023-08-25 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 259,621,500 |
| 2023-08-24 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 326,448,700 |
| 2023-08-23 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 212,361,700 |
| 2023-08-22 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 168,051,500 |
| 2023-08-21 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 133,352,800 |
| 2023-08-18 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 299,771,100 |
| 2023-08-17 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 210,595,200 |
| 2023-08-16 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 108,409,400 |
| 2023-08-15 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 236,760,540 |
| 2023-08-14 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 136,420,600 |
| 2023-08-11 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 128,453,500 |
| 2023-08-10 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 121,117,100 |
| 2023-08-09 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 107,869,060 |
| 2023-08-08 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 113,653,300 |
| 2023-08-07 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 133,023,200 |
| 2023-08-04 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 158,399,140 |
| 2023-08-03 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 205,557,600 |
| 2023-08-02 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 151,270,400 |
| 2023-08-01 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 138,427,390 |
| 2023-07-31 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 228,845,700 |
| 2023-07-28 | $1.44 | $1.45 | $1.43 | $1.44 | $1.44 | 176,875,300 |
| 2023-07-27 | $1.43 | $1.49 | $1.42 | $1.45 | $1.45 | 190,442,700 |
| 2023-07-26 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 78,720,800 |
| 2023-07-25 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 139,671,300 |
| 2023-07-24 | $1.41 | $1.43 | $1.41 | $1.43 | $1.43 | 71,671,100 |
| 2023-07-21 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 169,377,500 |
| 2023-07-20 | $1.46 | $1.46 | $1.44 | $1.45 | $1.45 | 121,999,700 |
| 2023-07-19 | $1.45 | $1.47 | $1.44 | $1.46 | $1.46 | 199,356,300 |
| 2023-07-18 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 99,570,300 |
| 2023-07-17 | $1.40 | $1.41 | $1.40 | $1.41 | $1.41 | 56,796,900 |
| 2023-07-14 | $1.41 | $1.42 | $1.40 | $1.40 | $1.40 | 137,879,100 |
| 2023-07-13 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 65,770,490 |
| 2023-07-12 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 47,936,800 |
| 2023-07-11 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 46,583,500 |
| 2023-07-10 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 51,908,100 |
| 2023-07-07 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 66,445,700 |
| 2023-07-06 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 53,311,600 |
| 2023-07-05 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 37,366,200 |
| 2023-07-04 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 58,477,100 |
| 2023-07-03 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 79,476,900 |
| 2023-06-30 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 49,229,100 |
| 2023-06-29 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 67,097,000 |
| 2023-06-28 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 76,998,500 |
| 2023-06-27 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 132,410,800 |
| 2023-06-26 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 197,500,800 |
| 2023-06-21 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 63,934,900 |
| 2023-06-20 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 46,148,500 |
| 2023-06-19 | $1.36 | $1.38 | $1.36 | $1.37 | $1.37 | 76,389,600 |
| 2023-06-16 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 102,021,850 |
| 2023-06-15 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 115,528,620 |
| 2023-06-14 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 68,586,400 |
| 2023-06-13 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 79,914,500 |
| 2023-06-12 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 45,994,590 |
| 2023-06-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 90,383,800 |
| 2023-06-08 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 112,331,800 |
| 2023-06-07 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 70,376,830 |
| 2023-06-06 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 70,902,800 |
| 2023-06-05 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 55,691,710 |
| 2023-06-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 99,832,900 |
| 2023-06-01 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 65,566,900 |
| 2023-05-31 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 64,175,400 |
| 2023-05-30 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 161,487,500 |
| 2023-05-29 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 94,693,300 |
| 2023-05-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 55,303,700 |
| 2023-05-25 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 101,879,980 |
| 2023-05-24 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 72,642,800 |
| 2023-05-23 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 53,193,600 |
| 2023-05-22 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 38,992,400 |
| 2023-05-19 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 159,262,700 |
| 2023-05-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 58,003,300 |
| 2023-05-17 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 30,756,200 |
| 2023-05-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 23,352,600 |
| 2023-05-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 31,766,100 |
| 2023-05-12 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 35,209,800 |
| 2023-05-11 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 51,691,100 |
| 2023-05-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 23,554,900 |
| 2023-05-09 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 27,552,500 |
| 2023-05-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 37,751,100 |
| 2023-05-05 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 39,204,100 |
| 2023-05-04 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 36,568,700 |
| 2023-05-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-05-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2023-04-28 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 38,480,300 |
| 2023-04-27 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 63,753,600 |
| 2023-04-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 31,631,200 |
| 2023-04-25 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 21,478,700 |
| 2023-04-24 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 32,044,400 |
| 2023-04-21 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 115,054,000 |
| 2023-04-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 165,501,700 |
| 2023-04-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 229,191,400 |
| 2023-04-18 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 58,796,500 |
| 2023-04-17 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 99,320,700 |
| 2023-04-14 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 57,377,100 |
| 2023-04-13 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 40,649,770 |
| 2023-04-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 88,732,650 |
| 2023-04-11 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 51,063,710 |
| 2023-04-10 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 23,326,100 |
| 2023-04-07 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 22,997,600 |
| 2023-04-06 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 39,026,800 |
| 2023-04-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2023-04-04 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 38,973,500 |
| 2023-04-03 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 37,880,330 |
| 2023-03-31 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 34,690,700 |
| 2023-03-30 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 32,244,000 |
| 2023-03-29 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 23,362,300 |
| 2023-03-28 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 55,181,800 |
| 2023-03-27 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 47,194,270 |
| 2023-03-24 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 46,671,990 |
| 2023-03-23 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 96,218,300 |
| 2023-03-22 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 93,429,630 |
| 2023-03-21 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 29,488,340 |
| 2023-03-20 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 157,593,600 |
| 2023-03-17 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 265,357,700 |
| 2023-03-16 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 88,358,200 |
| 2023-03-15 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 66,940,200 |
| 2023-03-14 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 94,823,800 |
| 2023-03-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 134,832,510 |
| 2023-03-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 82,889,300 |
| 2023-03-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 22,129,700 |
| 2023-03-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 32,897,600 |
| 2023-03-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 69,549,000 |
| 2023-03-06 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 115,358,850 |
| 2023-03-03 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 73,724,100 |
| 2023-03-02 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 115,695,170 |
| 2023-03-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 81,141,700 |
| 2023-02-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 42,850,500 |
| 2023-02-27 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 59,859,600 |
| 2023-02-24 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 50,559,700 |
| 2023-02-23 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 49,511,700 |
| 2023-02-22 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 86,594,600 |
| 2023-02-21 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 34,865,000 |
| 2023-02-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 69,883,600 |
| 2023-02-17 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 111,071,500 |
| 2023-02-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 94,549,700 |
| 2023-02-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 169,953,530 |
| 2023-02-14 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 53,034,000 |
| 2023-02-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 55,516,800 |
| 2023-02-10 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 69,169,600 |
| 2023-02-09 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 63,754,000 |
| 2023-02-08 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 78,065,900 |
| 2023-02-07 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 62,241,700 |
| 2023-02-06 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 80,499,100 |
| 2023-02-03 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 128,451,990 |
| 2023-02-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 93,926,380 |
| 2023-02-01 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 60,621,300 |
| 2023-01-31 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 78,071,600 |
| 2023-01-30 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 181,187,900 |
| 2023-01-20 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 64,012,200 |
| 2023-01-19 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 46,643,000 |
| 2023-01-18 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 48,848,300 |
| 2023-01-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 50,765,700 |
| 2023-01-16 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 50,195,300 |
| 2023-01-13 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 52,421,200 |
| 2023-01-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 66,033,300 |
| 2023-01-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 55,636,200 |
| 2023-01-10 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 62,208,400 |
| 2023-01-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 102,812,700 |
| 2023-01-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 86,533,500 |
| 2023-01-05 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 78,169,900 |
| 2023-01-04 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 67,095,900 |
| 2023-01-03 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 63,434,200 |
| 2023-01-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2022-12-30 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 61,505,600 |
| 2022-12-29 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 73,673,300 |
| 2022-12-28 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 89,305,100 |
| 2022-12-27 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 37,754,100 |
| 2022-12-26 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 44,995,300 |
| 2022-12-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 67,200,000 |
| 2022-12-22 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 53,265,800 |
| 2022-12-21 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 67,378,700 |
| 2022-12-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 87,861,000 |
| 2022-12-19 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 55,386,200 |
| 2022-12-16 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 88,443,500 |
| 2022-12-15 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 47,496,500 |
| 2022-12-14 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 78,449,100 |
| 2022-12-13 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 66,256,200 |
| 2022-12-12 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 88,102,500 |
| 2022-12-09 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 77,692,000 |
| 2022-12-08 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 127,383,900 |
| 2022-12-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 114,218,300 |
| 2022-12-06 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 64,755,100 |
| 2022-12-05 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 101,824,800 |
| 2022-12-01 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 113,726,970 |
| 2022-11-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 103,581,030 |
| 2022-11-29 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 112,651,400 |
| 2022-11-28 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 59,734,100 |
| 2022-11-25 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 51,543,600 |
| 2022-11-24 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 54,729,800 |
| 2022-11-23 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 60,318,900 |
| 2022-11-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 50,595,400 |
| 2022-11-21 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 62,491,500 |
| 2022-11-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 69,096,500 |
| 2022-11-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 120,955,600 |
| 2022-11-16 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 125,963,200 |
| 2022-11-15 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 127,743,300 |
| 2022-11-14 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 136,124,300 |
| 2022-11-11 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 175,389,500 |
| 2022-11-10 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 81,753,900 |
| 2022-11-09 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 98,684,900 |
| 2022-11-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 111,540,000 |
| 2022-11-07 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 156,505,600 |
| 2022-11-04 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 194,628,300 |
| 2022-11-03 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 106,656,900 |
| 2022-11-02 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 85,679,000 |
| 2022-11-01 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 121,845,000 |
| 2022-10-31 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 108,361,600 |
| 2022-10-28 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 103,082,900 |
| 2022-10-27 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 84,303,300 |
| 2022-10-26 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 150,019,400 |
| 2022-10-25 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 140,112,400 |
| 2022-10-24 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 159,176,900 |
| 2022-10-21 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 60,281,400 |
| 2022-10-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 90,136,520 |
| 2022-10-19 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 129,392,800 |
| 2022-10-18 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 173,693,500 |
| 2022-10-17 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 126,304,900 |
| 2022-10-14 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 143,379,060 |
| 2022-10-13 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 77,740,500 |
| 2022-10-12 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 122,400,500 |
| 2022-10-11 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 114,062,400 |
| 2022-10-10 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 86,134,100 |
| 2022-09-30 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 113,782,800 |
| 2022-09-29 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 116,161,000 |
| 2022-09-28 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 123,690,100 |
| 2022-09-27 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 126,390,600 |
| 2022-09-26 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 90,812,400 |
| 2022-09-23 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 103,246,400 |
| 2022-09-22 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 101,516,000 |
| 2022-09-21 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 114,442,300 |
| 2022-09-20 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 146,971,900 |
| 2022-09-19 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 102,762,900 |
| 2022-09-16 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 115,736,300 |
| 2022-09-15 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 128,910,000 |
| 2022-09-14 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 189,539,100 |
| 2022-09-13 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 165,594,150 |
| 2022-09-12 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-09-09 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 93,335,900 |
| 2022-09-08 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 89,530,070 |
| 2022-09-07 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 108,080,300 |
| 2022-09-06 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 91,305,900 |
| 2022-09-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 103,390,000 |
| 2022-09-02 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 93,444,100 |
| 2022-09-01 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 156,531,400 |
| 2022-08-31 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 143,213,200 |
| 2022-08-30 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 106,289,100 |
| 2022-08-29 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 91,348,000 |
| 2022-08-26 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 77,895,700 |
| 2022-08-25 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 108,597,100 |
| 2022-08-24 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 78,938,600 |
| 2022-08-23 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 75,261,200 |
| 2022-08-22 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 67,782,100 |
| 2022-08-19 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 61,923,200 |
| 2022-08-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 86,488,700 |
| 2022-08-17 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 76,869,500 |
| 2022-08-16 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 63,075,300 |
| 2022-08-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 62,452,500 |
| 2022-08-12 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 74,469,400 |
| 2022-08-11 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 112,762,700 |
| 2022-08-10 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 66,868,100 |
| 2022-08-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 59,163,400 |
| 2022-08-08 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 66,106,800 |
| 2022-08-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 62,556,200 |
| 2022-08-04 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 86,710,000 |
| 2022-08-03 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 49,481,010 |
| 2022-08-02 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 156,853,300 |
| 2022-08-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 76,111,300 |
| 2022-07-29 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 104,681,740 |
| 2022-07-28 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 90,778,200 |
| 2022-07-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 65,881,000 |
| 2022-07-26 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 88,512,400 |
| 2022-07-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 80,803,600 |
| 2022-07-22 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 106,067,700 |
| 2022-07-21 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 85,008,300 |
| 2022-07-20 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 128,514,200 |
| 2022-07-19 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 83,697,800 |
| 2022-07-18 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 87,992,500 |
| 2022-07-15 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 103,874,800 |
| 2022-07-14 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 73,149,900 |
| 2022-07-13 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 72,823,300 |
| 2022-07-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 51,092,200 |
| 2022-07-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 112,838,270 |
| 2022-07-08 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 73,692,300 |
| 2022-07-07 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 99,995,860 |
| 2022-07-06 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 111,053,060 |
| 2022-07-05 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 99,105,600 |
| 2022-07-04 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 89,785,520 |
| 2022-07-01 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 143,042,100 |
| 2022-06-30 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 138,197,450 |
| 2022-06-29 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 142,737,400 |
| 2022-06-28 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 114,135,400 |
| 2022-06-27 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 141,977,780 |
| 2022-06-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 133,370,300 |
| 2022-06-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 117,552,600 |
| 2022-06-22 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 124,191,100 |
| 2022-06-21 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 131,228,900 |
| 2022-06-20 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 110,171,000 |
| 2022-06-17 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 156,720,200 |
| 2022-06-16 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 167,942,700 |
| 2022-06-15 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 208,046,300 |
| 2022-06-14 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 155,499,200 |
| 2022-06-13 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 195,866,700 |
| 2022-06-10 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 105,941,740 |
| 2022-06-09 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 82,259,600 |
| 2022-06-08 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 83,345,170 |
| 2022-06-07 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 109,476,700 |
| 2022-06-06 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 107,555,400 |
| 2022-06-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 87,033,400 |
| 2022-06-01 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 118,600,430 |
| 2022-05-31 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 90,951,490 |
| 2022-05-30 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 160,544,630 |
| 2022-05-27 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 172,886,470 |
| 2022-05-26 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 114,779,900 |
| 2022-05-25 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 92,222,300 |
| 2022-05-24 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 107,278,100 |
| 2022-05-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 107,360,100 |
| 2022-05-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 148,307,600 |
| 2022-05-19 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 195,156,510 |
| 2022-05-18 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 88,678,110 |
| 2022-05-17 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 81,519,920 |
| 2022-05-16 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 192,670,100 |
| 2022-05-13 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 170,554,500 |
| 2022-05-12 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 263,838,800 |
| 2022-05-11 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 130,470,700 |
| 2022-05-10 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 153,769,200 |
| 2022-05-09 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 133,729,700 |
| 2022-05-06 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 83,831,300 |
| 2022-05-05 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 60,749,900 |
| 2022-05-04 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2022-05-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2022-04-29 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 104,118,300 |
| 2022-04-28 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 79,178,700 |
| 2022-04-27 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 150,960,370 |
| 2022-04-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 57,275,000 |
| 2022-04-25 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 52,525,100 |
| 2022-04-22 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 53,662,800 |
| 2022-04-21 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 44,242,030 |
| 2022-04-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 45,201,850 |
| 2022-04-19 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 26,166,700 |
| 2022-04-18 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 26,378,500 |
| 2022-04-15 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 32,994,600 |
| 2022-04-14 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 34,565,400 |
| 2022-04-13 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 39,365,000 |
| 2022-04-12 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 37,660,200 |
| 2022-04-11 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 25,816,200 |
| 2022-04-08 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 18,731,300 |
| 2022-04-07 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 37,077,500 |
| 2022-04-06 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 18,904,000 |
| 2022-04-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-04-01 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 34,162,500 |
| 2022-03-31 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 23,174,400 |
| 2022-03-30 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 32,912,300 |
| 2022-03-29 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 25,749,600 |
| 2022-03-28 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 23,297,900 |
| 2022-03-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 25,957,000 |
| 2022-03-24 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 16,763,700 |
| 2022-03-23 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 26,554,500 |
| 2022-03-22 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 36,670,300 |
| 2022-03-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 26,822,390 |
| 2022-03-18 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 21,810,600 |
| 2022-03-17 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 38,289,900 |
| 2022-03-16 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 41,460,600 |
| 2022-03-15 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 36,371,200 |
| 2022-03-14 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 25,672,100 |
| 2022-03-11 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 21,774,300 |
| 2022-03-10 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 21,369,200 |
| 2022-03-09 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 29,508,900 |
| 2022-03-08 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 39,735,400 |
| 2022-03-07 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 26,741,400 |
| 2022-03-04 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 25,428,200 |
| 2022-03-03 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 17,710,250 |
| 2022-03-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 21,083,090 |
| 2022-03-01 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 33,934,690 |
| 2022-02-28 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 24,874,500 |
| 2022-02-25 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 65,390,200 |
| 2022-02-24 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 131,708,700 |
| 2022-02-23 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 53,020,700 |
| 2022-02-22 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 64,460,610 |
| 2022-02-21 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 38,761,980 |
| 2022-02-18 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 28,943,200 |
| 2022-02-17 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 26,794,100 |
| 2022-02-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 25,447,500 |
| 2022-02-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 25,552,800 |
| 2022-02-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 33,142,400 |
| 2022-02-11 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 22,849,100 |
| 2022-02-10 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 20,962,600 |
| 2022-02-09 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 16,682,700 |
| 2022-02-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 14,919,700 |
| 2022-02-07 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 29,153,300 |
| 2022-02-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-02-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-02-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-02-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2022-01-28 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 33,241,600 |
| 2022-01-27 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 56,747,900 |
| 2022-01-26 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 40,672,700 |
| 2022-01-25 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 56,364,000 |
| 2022-01-24 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 27,359,800 |
| 2022-01-21 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 47,633,700 |
| 2022-01-20 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 17,683,300 |
| 2022-01-19 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 27,031,100 |
| 2022-01-18 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 16,313,100 |
| 2022-01-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 13,907,600 |
| 2022-01-14 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 24,192,300 |
| 2022-01-13 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 20,964,900 |
| 2022-01-12 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 24,746,000 |
| 2022-01-11 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 17,785,800 |
| 2022-01-10 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 28,637,200 |
| 2022-01-07 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 14,680,400 |
| 2022-01-06 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 45,263,300 |
| 2022-01-05 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 17,006,600 |
| 2022-01-04 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 11,058,500 |
| 2022-01-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2021-12-31 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 8,202,900 |
| 2021-12-30 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 5,712,300 |
| 2021-12-29 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 10,453,800 |
| 2021-12-28 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 13,053,400 |
| 2021-12-27 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 8,923,700 |
| 2021-12-24 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 13,364,000 |
| 2021-12-23 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 16,787,300 |
| 2021-12-22 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 12,026,000 |
| 2021-12-21 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 13,784,600 |
| 2021-12-20 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 22,224,000 |
| 2021-12-17 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 41,928,800 |
| 2021-12-16 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 16,494,000 |
| 2021-12-15 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 16,497,300 |
| 2021-12-14 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 11,359,600 |
| 2021-12-13 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 9,043,700 |
| 2021-12-10 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 8,431,300 |
| 2021-12-09 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 8,749,000 |
| 2021-12-08 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 11,931,300 |
| 2021-12-07 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 10,390,600 |
| 2021-12-06 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 11,218,500 |
| 2021-12-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 13,321,400 |
| 2021-12-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 27,273,900 |
| 2021-12-01 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 9,100,500 |
| 2021-11-30 | $1.33 | $1.33 | $1.31 | $1.32 | $1.32 | 13,126,500 |
| 2021-11-29 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 17,900,300 |
| 2021-11-26 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 9,160,000 |
| 2021-11-25 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 8,486,300 |
| 2021-11-24 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 12,183,600 |
| 2021-11-23 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 14,377,900 |
| 2021-11-22 | $1.35 | $1.35 | $1.34 | $1.35 | $1.35 | 9,657,800 |
| 2021-11-19 | $1.33 | $1.35 | $1.33 | $1.34 | $1.34 | 11,634,000 |
| 2021-11-18 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 10,131,300 |
| 2021-11-17 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 6,451,400 |
| 2021-11-16 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 9,097,600 |
| 2021-11-15 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 7,654,400 |
| 2021-11-12 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 15,889,800 |
| 2021-11-11 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 17,454,000 |
| 2021-11-10 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 15,289,100 |
| 2021-11-09 | $1.32 | $1.33 | $1.32 | $1.33 | $1.33 | 11,532,500 |
| 2021-11-08 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 19,886,100 |
| 2021-11-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 11,838,200 |
| 2021-11-04 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 21,505,300 |
| 2021-11-03 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 10,973,500 |
| 2021-11-02 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 9,549,600 |
| 2021-11-01 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 9,780,500 |
| 2021-10-29 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 5,171,700 |
| 2021-10-28 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 5,593,300 |
| 2021-10-27 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 7,515,300 |
| 2021-10-26 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 7,501,500 |
| 2021-10-25 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 8,191,200 |
| 2021-10-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,606,000 |
| 2021-10-21 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 4,829,800 |
| 2021-10-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,930,400 |
| 2021-10-19 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 4,508,200 |
| 2021-10-18 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 4,521,000 |
| 2021-10-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 10,553,700 |
| 2021-10-14 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 4,544,400 |
| 2021-10-13 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 8,338,900 |
| 2021-10-12 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 8,405,000 |
| 2021-10-11 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 7,267,900 |
| 2021-10-08 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 5,667,000 |
| 2021-10-07 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2021-10-06 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2021-09-30 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 9,187,900 |
| 2021-09-29 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 9,809,400 |
| 2021-09-28 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 8,945,000 |
| 2021-09-27 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 8,020,500 |
| 2021-09-24 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 9,047,900 |
| 2021-09-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 7,898,100 |
| 2021-09-22 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 15,901,000 |
| 2021-09-21 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-09-20 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-09-17 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 8,672,500 |
| 2021-09-16 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 15,665,900 |
| 2021-09-15 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 4,071,300 |
| 2021-09-14 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 6,949,600 |
| 2021-09-13 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 9,910,300 |
| 2021-09-10 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 4,691,500 |
| 2021-09-09 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 6,227,400 |
| 2021-09-08 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 13,846,900 |
| 2021-09-07 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 4,687,800 |
| 2021-09-06 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 8,677,700 |
| 2021-09-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 11,253,600 |
| 2021-09-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 10,197,510 |
| 2021-09-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 13,993,200 |
| 2021-08-31 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 16,008,900 |
| 2021-08-30 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 10,961,600 |
| 2021-08-27 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 4,400,000 |
| 2021-08-26 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 4,690,400 |
| 2021-08-25 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 6,903,500 |
| 2021-08-24 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 11,850,400 |
| 2021-08-23 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 4,796,800 |
| 2021-08-20 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 9,245,700 |
| 2021-08-19 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 7,669,200 |
| 2021-08-18 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 10,947,600 |
| 2021-08-17 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 29,782,600 |
| 2021-08-16 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 3,066,600 |
| 2021-08-13 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,231,100 |
| 2021-08-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 4,073,800 |
| 2021-08-11 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 5,047,700 |
| 2021-08-10 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 5,141,400 |
| 2021-08-09 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 4,278,900 |
| 2021-08-06 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 7,614,700 |
| 2021-08-05 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 3,113,900 |
| 2021-08-04 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 9,776,900 |
| 2021-08-03 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 2,325,400 |
| 2021-08-02 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 8,899,800 |
| 2021-07-30 | $1.22 | $1.22 | $1.21 | $1.21 | $1.21 | 11,274,400 |
| 2021-07-29 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 12,987,400 |
| 2021-07-28 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 9,721,300 |
| 2021-07-27 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 10,058,600 |
| 2021-07-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 10,727,900 |
| 2021-07-23 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 5,022,800 |
| 2021-07-22 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 4,330,100 |
| 2021-07-21 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 5,906,400 |
| 2021-07-20 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 6,056,000 |
| 2021-07-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,999,000 |
| 2021-07-16 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 3,598,400 |
| 2021-07-15 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 4,564,300 |
| 2021-07-14 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 9,737,600 |
| 2021-07-13 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 8,389,000 |
| 2021-07-12 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 19,637,000 |
| 2021-07-09 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 7,750,300 |
| 2021-07-08 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 9,080,500 |
| 2021-07-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 8,247,400 |
| 2021-07-06 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 8,556,700 |
| 2021-07-05 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 6,943,100 |
| 2021-07-02 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 8,985,900 |
| 2021-07-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 5,518,800 |
| 2021-06-30 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 4,512,300 |
| 2021-06-29 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 4,289,900 |
| 2021-06-28 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 4,840,400 |
| 2021-06-25 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 3,013,490 |
| 2021-06-24 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,896,100 |
| 2021-06-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 5,833,400 |
| 2021-06-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,818,300 |
| 2021-06-21 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 7,729,300 |
| 2021-06-18 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 8,619,200 |
| 2021-06-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 4,858,620 |
| 2021-06-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 3,747,700 |
| 2021-06-15 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 8,041,900 |
| 2021-06-14 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-06-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 6,866,600 |
| 2021-06-10 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 4,538,000 |
| 2021-06-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 5,638,000 |
| 2021-06-08 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 5,321,400 |
| 2021-06-07 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 12,844,110 |
| 2021-06-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 5,012,200 |
| 2021-06-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 5,318,400 |
| 2021-06-02 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 5,954,200 |
| 2021-06-01 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 7,397,200 |
| 2021-05-31 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 6,430,300 |
| 2021-05-28 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 8,596,900 |
| 2021-05-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 19,097,900 |
| 2021-05-26 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 9,746,400 |
| 2021-05-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 9,781,400 |
| 2021-05-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 8,877,000 |
| 2021-05-21 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 15,798,800 |
| 2021-05-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 11,768,600 |
| 2021-05-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 11,919,500 |
| 2021-05-18 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 15,925,000 |
| 2021-05-17 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 14,165,200 |
| 2021-05-14 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 18,952,200 |
| 2021-05-13 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 29,663,900 |
| 2021-05-12 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 8,572,700 |
| 2021-05-11 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 29,368,900 |
| 2021-05-10 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 15,324,400 |
| 2021-05-07 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 11,268,400 |
| 2021-05-06 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 35,774,600 |
| 2021-05-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-05-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-04-30 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 7,822,000 |
| 2021-04-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 8,538,200 |
| 2021-04-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 6,939,500 |
| 2021-04-27 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 7,943,200 |
| 2021-04-26 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 4,612,800 |
| 2021-04-23 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 5,670,500 |
| 2021-04-22 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 9,559,100 |
| 2021-04-21 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 7,016,300 |
| 2021-04-20 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 9,696,100 |
| 2021-04-19 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 11,000,200 |
| 2021-04-16 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 8,922,100 |
| 2021-04-15 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 6,942,000 |
| 2021-04-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 9,175,500 |
| 2021-04-13 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 7,690,500 |
| 2021-04-12 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 9,790,000 |
| 2021-04-09 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 8,462,200 |
| 2021-04-08 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 12,245,300 |
| 2021-04-07 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 8,398,500 |
| 2021-04-06 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 7,383,600 |
| 2021-04-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-04-02 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 8,499,200 |
| 2021-04-01 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 10,790,100 |
| 2021-03-31 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,697,100 |
| 2021-03-30 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 13,727,300 |
| 2021-03-29 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 21,275,700 |
| 2021-03-26 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 18,875,900 |
| 2021-03-25 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 6,411,800 |
| 2021-03-24 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 11,296,800 |
| 2021-03-23 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 14,668,800 |
| 2021-03-22 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 7,445,600 |
| 2021-03-19 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 20,343,200 |
| 2021-03-18 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 11,530,700 |
| 2021-03-17 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 10,414,500 |
| 2021-03-16 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 14,352,400 |
| 2021-03-15 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 8,480,600 |
| 2021-03-12 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 23,117,700 |
| 2021-03-11 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 21,502,700 |
| 2021-03-10 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 18,317,800 |
| 2021-03-09 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 26,746,300 |
| 2021-03-08 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 43,835,000 |
| 2021-03-05 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 26,827,000 |
| 2021-03-04 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 28,390,800 |
| 2021-03-03 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 15,595,800 |
| 2021-03-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 13,053,700 |
| 2021-03-01 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 10,999,700 |
| 2021-02-26 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 24,884,500 |
| 2021-02-25 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 14,697,400 |
| 2021-02-24 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 28,424,500 |
| 2021-02-23 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 15,092,200 |
| 2021-02-22 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 9,472,900 |
| 2021-02-19 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 7,392,600 |
| 2021-02-18 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 14,283,700 |
| 2021-02-17 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-02-16 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-02-15 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-02-12 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-02-11 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2021-02-10 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 15,687,400 |
| 2021-02-09 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 14,704,600 |
| 2021-02-08 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 16,401,300 |
| 2021-02-05 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 8,634,600 |
| 2021-02-04 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 10,149,200 |
| 2021-02-03 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 15,910,600 |
| 2021-02-02 | $1.08 | $1.10 | $1.08 | $1.10 | $1.10 | 13,453,200 |
| 2021-02-01 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 16,048,200 |
| 2021-01-29 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 31,923,900 |
| 2021-01-28 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 26,852,200 |
| 2021-01-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 13,848,600 |
| 2021-01-26 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 5,877,390 |
| 2021-01-25 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 14,028,890 |
| 2021-01-22 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 18,531,100 |
| 2021-01-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 18,930,300 |
| 2021-01-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 18,235,900 |
| 2021-01-19 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 13,863,200 |
| 2021-01-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10,685,500 |
| 2021-01-15 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 16,646,490 |
| 2021-01-14 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 13,922,100 |
| 2021-01-13 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 7,410,300 |
| 2021-01-12 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 12,498,700 |
| 2021-01-11 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 16,105,200 |
| 2021-01-08 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 23,362,100 |
| 2021-01-07 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 14,374,400 |
| 2021-01-06 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 11,516,500 |
| 2021-01-05 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 28,338,100 |
| 2021-01-04 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 8,150,800 |
| 2021-01-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-12-31 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 11,481,300 |
| 2020-12-30 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 8,210,500 |
| 2020-12-29 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 25,670,600 |
| 2020-12-28 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 24,089,000 |
| 2020-12-25 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 4,729,500 |
| 2020-12-24 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 9,116,500 |
| 2020-12-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 14,744,800 |
| 2020-12-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 16,366,500 |
| 2020-12-21 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 14,339,700 |
| 2020-12-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 15,222,600 |
| 2020-12-17 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 20,044,800 |
| 2020-12-16 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 11,153,100 |
| 2020-12-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 17,488,000 |
| 2020-12-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 8,406,900 |
| 2020-12-11 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 16,794,300 |
| 2020-12-10 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 19,925,500 |
| 2020-12-09 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 14,173,800 |
| 2020-12-08 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 18,617,800 |
| 2020-12-07 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 22,449,400 |
| 2020-12-04 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 10,270,800 |
| 2020-12-03 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 21,056,200 |
| 2020-12-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 21,856,100 |
| 2020-12-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 36,288,300 |
| 2020-11-30 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 30,762,700 |
| 2020-11-27 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 23,971,100 |
| 2020-11-26 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 22,116,200 |
| 2020-11-25 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 48,133,800 |
| 2020-11-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 14,899,300 |
| 2020-11-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 14,223,300 |
| 2020-11-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 21,030,900 |
| 2020-11-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 29,549,400 |
| 2020-11-18 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 20,762,200 |
| 2020-11-17 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 34,307,300 |
| 2020-11-16 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 29,704,900 |
| 2020-11-13 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 19,579,500 |
| 2020-11-12 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 74,411,800 |
| 2020-11-11 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 57,165,200 |
| 2020-11-10 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 85,917,400 |
| 2020-11-09 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 94,191,200 |
| 2020-11-06 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 89,893,200 |
| 2020-11-05 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 170,618,900 |
China Asset Management Co. Ltd (513300) News Headlines
Recent China Asset Management Co. Ltd (513300) News
Similar Companies to China Asset Management Co. Ltd (513300) 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 | -- | -- | -- |