China Asset Management Company. Ltd (513520) Exchange: SHG
Data as of Aug. 27, 2025
$1.26 ($0.00) 0.16%
China Asset Management Company. Ltd - Daily Information
Click for more stock information on China Asset Management Company. Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $1.25 |
| Previous Close | $1.26 |
| High | $1.26 |
| Low | $1.25 |
| Adjusted Open | $1.25 |
| Previous Adjusted Close | $1.26 |
| Adjusted High | $1.26 |
| Adjusted Low | $1.25 |
About China Asset Management Company. Ltd (513520)
China Asset Management Co. Ltd
Invest in China Asset Management Company. Ltd (513520)
Historical Stock Data for China Asset Management Company. Ltd (513520)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 40,035,000 |
| 2023-06-29 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 75,591,500 |
| 2023-06-28 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 60,931,000 |
| 2023-06-27 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 40,087,700 |
| 2023-06-26 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 68,403,300 |
| 2023-06-21 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 90,269,700 |
| 2023-06-20 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 37,683,700 |
| 2023-06-19 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 54,373,000 |
| 2023-06-16 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 64,549,900 |
| 2023-06-15 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 75,192,500 |
| 2023-06-14 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 100,349,100 |
| 2023-06-13 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 84,615,500 |
| 2023-06-12 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 58,848,700 |
| 2023-06-09 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 54,113,500 |
| 2023-06-08 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 80,681,500 |
| 2023-06-07 | $1.27 | $1.27 | $1.24 | $1.25 | $1.25 | 68,651,000 |
| 2023-06-06 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 106,142,400 |
| 2023-06-05 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 60,777,100 |
| 2023-06-02 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 34,407,000 |
| 2023-06-01 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 35,479,700 |
| 2023-05-31 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 30,598,600 |
| 2023-05-30 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 55,991,500 |
| 2023-05-29 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 39,718,600 |
| 2023-05-26 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 38,409,700 |
| 2023-05-25 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 65,459,100 |
| 2023-05-24 | $1.19 | $1.24 | $1.18 | $1.19 | $1.19 | 101,842,300 |
| 2023-05-23 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | 109,555,500 |
| 2023-05-22 | $1.40 | $1.40 | $1.26 | $1.27 | $1.27 | 115,822,100 |
| 2023-05-19 | $1.31 | $1.40 | $1.30 | $1.40 | $1.40 | 113,811,460 |
| 2023-05-18 | $1.24 | $1.32 | $1.23 | $1.29 | $1.29 | 59,244,800 |
| 2023-05-17 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 13,637,200 |
| 2023-05-16 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 2,856,000 |
| 2023-05-15 | $1.17 | $1.19 | $1.16 | $1.17 | $1.17 | 10,794,600 |
| 2023-05-12 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 10,304,100 |
| 2023-05-11 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,238,500 |
| 2023-05-10 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 3,638,200 |
| 2023-05-09 | $1.14 | $1.14 | $1.13 | $1.14 | $1.14 | 6,393,200 |
| 2023-05-08 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 5,966,700 |
| 2023-05-05 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 4,633,200 |
| 2023-05-04 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 3,930,900 |
| 2023-05-03 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2023-05-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2023-04-28 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 7,241,000 |
| 2023-04-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,228,000 |
| 2023-04-26 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 4,502,300 |
| 2023-04-25 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 4,452,000 |
| 2023-04-24 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 4,208,800 |
| 2023-04-21 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 3,681,700 |
| 2023-04-20 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,599,500 |
| 2023-04-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,947,300 |
| 2023-04-18 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,418,500 |
| 2023-04-17 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,534,400 |
| 2023-04-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 6,071,700 |
| 2023-04-13 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 3,217,700 |
| 2023-04-12 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 4,966,490 |
| 2023-04-11 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 4,343,700 |
| 2023-04-10 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,634,000 |
| 2023-04-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,450,500 |
| 2023-04-06 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 4,238,700 |
| 2023-04-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2023-04-04 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,948,000 |
| 2023-04-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 4,151,200 |
| 2023-03-31 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 3,869,900 |
| 2023-03-30 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,467,400 |
| 2023-03-29 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,483,100 |
| 2023-03-28 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 1,208,200 |
| 2023-03-27 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 4,528,200 |
| 2023-03-24 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 2,930,500 |
| 2023-03-23 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 4,516,800 |
| 2023-03-22 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 4,042,800 |
| 2023-03-21 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 3,586,100 |
| 2023-03-20 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 5,820,600 |
| 2023-03-17 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,995,900 |
| 2023-03-16 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,937,200 |
| 2023-03-15 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 7,128,600 |
| 2023-03-14 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 7,033,000 |
| 2023-03-13 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 8,037,900 |
| 2023-03-10 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 11,917,700 |
| 2023-03-09 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 2,903,000 |
| 2023-03-08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 3,863,100 |
| 2023-03-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 5,291,600 |
| 2023-03-06 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,249,300 |
| 2023-03-03 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 4,284,600 |
| 2023-03-02 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,210,500 |
| 2023-03-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,590,300 |
| 2023-02-28 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 3,526,700 |
| 2023-02-27 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,470,500 |
| 2023-02-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 4,322,800 |
| 2023-02-23 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,537,800 |
| 2023-02-22 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 3,089,000 |
| 2023-02-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,806,900 |
| 2023-02-20 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,219,600 |
| 2023-02-17 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 3,039,900 |
| 2023-02-16 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 3,562,700 |
| 2023-02-15 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 4,891,600 |
| 2023-02-14 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 2,221,600 |
| 2023-02-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,100,800 |
| 2023-02-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 3,476,000 |
| 2023-02-09 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 5,730,700 |
| 2023-02-08 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 4,112,000 |
| 2023-02-07 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,791,500 |
| 2023-02-06 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 8,663,900 |
| 2023-02-03 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 4,340,700 |
| 2023-02-02 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 6,013,800 |
| 2023-02-01 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 5,744,300 |
| 2023-01-31 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 3,296,000 |
| 2023-01-30 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 8,275,300 |
| 2023-01-20 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,743,500 |
| 2023-01-19 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,830,500 |
| 2023-01-18 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 11,451,900 |
| 2023-01-17 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 7,589,500 |
| 2023-01-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 8,006,500 |
| 2023-01-13 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,449,000 |
| 2023-01-12 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,272,000 |
| 2023-01-11 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 4,045,600 |
| 2023-01-10 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,901,000 |
| 2023-01-09 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 4,463,400 |
| 2023-01-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,324,200 |
| 2023-01-05 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 6,455,700 |
| 2023-01-04 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,869,100 |
| 2023-01-03 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,887,800 |
| 2023-01-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2022-12-30 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 3,736,300 |
| 2022-12-29 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,020,000 |
| 2022-12-28 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 2,279,700 |
| 2022-12-27 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,946,300 |
| 2022-12-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,256,400 |
| 2022-12-23 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 6,803,800 |
| 2022-12-22 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,447,300 |
| 2022-12-21 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 4,736,700 |
| 2022-12-20 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 6,100,800 |
| 2022-12-19 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,137,700 |
| 2022-12-16 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 3,220,700 |
| 2022-12-15 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 1,595,500 |
| 2022-12-14 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 6,664,300 |
| 2022-12-13 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 2,282,800 |
| 2022-12-12 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 991,100 |
| 2022-12-09 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 3,576,400 |
| 2022-12-08 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,664,500 |
| 2022-12-07 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 2,444,300 |
| 2022-12-06 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 2,720,300 |
| 2022-12-05 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 1,702,300 |
| 2022-12-01 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 3,682,600 |
| 2022-11-30 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 4,551,900 |
| 2022-11-29 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 3,850,700 |
| 2022-11-28 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 3,616,800 |
| 2022-11-25 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,809,600 |
| 2022-11-24 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 2,856,800 |
| 2022-11-23 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,404,300 |
| 2022-11-22 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 1,246,900 |
| 2022-11-21 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,782,900 |
| 2022-11-18 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,234,300 |
| 2022-11-17 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 2,781,500 |
| 2022-11-16 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,947,500 |
| 2022-11-15 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 8,480,600 |
| 2022-11-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 6,712,700 |
| 2022-11-11 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 9,078,900 |
| 2022-11-10 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,373,100 |
| 2022-11-09 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,335,600 |
| 2022-11-08 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 3,138,200 |
| 2022-11-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 4,508,200 |
| 2022-11-04 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 4,466,000 |
| 2022-11-03 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 1,857,800 |
| 2022-11-02 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 1,842,300 |
| 2022-11-01 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 2,226,100 |
| 2022-10-31 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 6,173,200 |
| 2022-10-28 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,586,900 |
| 2022-10-27 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 4,523,800 |
| 2022-10-26 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 5,219,600 |
| 2022-10-25 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 7,842,500 |
| 2022-10-24 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 8,835,000 |
| 2022-10-21 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 1,144,400 |
| 2022-10-20 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 2,576,500 |
| 2022-10-19 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 5,734,800 |
| 2022-10-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 6,532,600 |
| 2022-10-17 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 3,491,800 |
| 2022-10-14 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 7,047,100 |
| 2022-10-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,638,900 |
| 2022-10-12 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 6,393,800 |
| 2022-10-11 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 4,974,200 |
| 2022-10-10 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 3,247,700 |
| 2022-09-30 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 5,114,300 |
| 2022-09-29 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 3,856,000 |
| 2022-09-28 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 5,755,100 |
| 2022-09-27 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 2,132,000 |
| 2022-09-26 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 3,207,800 |
| 2022-09-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,492,000 |
| 2022-09-22 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 5,030,900 |
| 2022-09-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,312,500 |
| 2022-09-20 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,212,800 |
| 2022-09-19 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,102,100 |
| 2022-09-16 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,704,500 |
| 2022-09-15 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,490,500 |
| 2022-09-14 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 2,922,700 |
| 2022-09-13 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 3,168,200 |
| 2022-09-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-09-09 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 4,281,600 |
| 2022-09-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,979,900 |
| 2022-09-07 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 6,476,290 |
| 2022-09-06 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 1,211,900 |
| 2022-09-05 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 4,897,300 |
| 2022-09-02 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 2,864,600 |
| 2022-09-01 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 3,943,300 |
| 2022-08-31 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 966,700 |
| 2022-08-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,179,500 |
| 2022-08-29 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 2,540,800 |
| 2022-08-26 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 1,185,200 |
| 2022-08-25 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 3,845,500 |
| 2022-08-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,123,200 |
| 2022-08-23 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 3,312,910 |
| 2022-08-22 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,008,100 |
| 2022-08-19 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 2,765,600 |
| 2022-08-18 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 3,922,800 |
| 2022-08-17 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,197,800 |
| 2022-08-16 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 2,692,400 |
| 2022-08-15 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 4,788,300 |
| 2022-08-12 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 4,256,500 |
| 2022-08-11 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 5,523,000 |
| 2022-08-10 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 1,439,000 |
| 2022-08-09 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 4,389,400 |
| 2022-08-08 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 3,149,500 |
| 2022-08-05 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 3,262,000 |
| 2022-08-04 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,979,000 |
| 2022-08-03 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 6,911,800 |
| 2022-08-02 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 13,074,600 |
| 2022-08-01 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 6,196,600 |
| 2022-07-29 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 7,251,100 |
| 2022-07-28 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,741,500 |
| 2022-07-27 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,131,200 |
| 2022-07-26 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,822,500 |
| 2022-07-25 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 10,088,900 |
| 2022-07-22 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 5,096,300 |
| 2022-07-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 8,432,800 |
| 2022-07-20 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 12,623,600 |
| 2022-07-19 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,529,700 |
| 2022-07-18 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 6,291,700 |
| 2022-07-15 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 7,298,400 |
| 2022-07-14 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 4,758,400 |
| 2022-07-13 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 2,671,100 |
| 2022-07-12 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 6,379,000 |
| 2022-07-11 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 8,384,500 |
| 2022-07-08 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 15,823,000 |
| 2022-07-07 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 9,187,900 |
| 2022-07-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 4,977,800 |
| 2022-07-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,783,200 |
| 2022-07-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 8,223,800 |
| 2022-07-01 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 7,856,500 |
| 2022-06-30 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 7,888,100 |
| 2022-06-29 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 4,725,700 |
| 2022-06-28 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 5,283,400 |
| 2022-06-27 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 10,151,400 |
| 2022-06-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 6,567,800 |
| 2022-06-23 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 5,877,700 |
| 2022-06-22 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 3,610,900 |
| 2022-06-21 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 8,616,300 |
| 2022-06-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 4,167,800 |
| 2022-06-17 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 12,267,700 |
| 2022-06-16 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 4,821,500 |
| 2022-06-15 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 6,610,100 |
| 2022-06-14 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 8,945,000 |
| 2022-06-13 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 9,742,600 |
| 2022-06-10 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 4,983,900 |
| 2022-06-09 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 3,814,200 |
| 2022-06-08 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,676,900 |
| 2022-06-07 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 2,413,400 |
| 2022-06-06 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 3,611,200 |
| 2022-06-02 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 2,958,600 |
| 2022-06-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,964,400 |
| 2022-05-31 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,919,000 |
| 2022-05-30 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,557,300 |
| 2022-05-27 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,538,000 |
| 2022-05-26 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 1,298,800 |
| 2022-05-25 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 1,482,800 |
| 2022-05-24 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 1,882,100 |
| 2022-05-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 4,200,400 |
| 2022-05-20 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,666,900 |
| 2022-05-19 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,004,800 |
| 2022-05-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 2,295,300 |
| 2022-05-17 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,913,500 |
| 2022-05-16 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 3,065,300 |
| 2022-05-13 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 6,376,500 |
| 2022-05-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 4,181,200 |
| 2022-05-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,448,000 |
| 2022-05-10 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 5,931,700 |
| 2022-05-09 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 5,834,300 |
| 2022-05-06 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 3,922,900 |
| 2022-05-05 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,493,200 |
| 2022-05-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2022-05-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2022-04-29 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 4,426,600 |
| 2022-04-28 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,896,800 |
| 2022-04-27 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,066,100 |
| 2022-04-26 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 3,658,900 |
| 2022-04-25 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,436,400 |
| 2022-04-22 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 2,118,400 |
| 2022-04-21 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 3,637,400 |
| 2022-04-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,075,100 |
| 2022-04-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 3,059,400 |
| 2022-04-18 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 1,732,400 |
| 2022-04-15 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 1,742,300 |
| 2022-04-14 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 3,592,800 |
| 2022-04-13 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,791,900 |
| 2022-04-12 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 4,791,400 |
| 2022-04-11 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 2,118,100 |
| 2022-04-08 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 2,302,300 |
| 2022-04-07 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 3,380,800 |
| 2022-04-06 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 4,860,100 |
| 2022-04-05 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-04-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-04-01 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,647,900 |
| 2022-03-31 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 2,781,000 |
| 2022-03-30 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 6,132,800 |
| 2022-03-29 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,574,600 |
| 2022-03-28 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 3,517,700 |
| 2022-03-25 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 2,317,600 |
| 2022-03-24 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 1,431,300 |
| 2022-03-23 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 4,659,200 |
| 2022-03-22 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 6,787,400 |
| 2022-03-21 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 6,292,400 |
| 2022-03-18 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 4,270,800 |
| 2022-03-17 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 9,973,600 |
| 2022-03-16 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 9,658,600 |
| 2022-03-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 4,095,400 |
| 2022-03-14 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 6,961,200 |
| 2022-03-11 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 7,054,900 |
| 2022-03-10 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 3,356,900 |
| 2022-03-09 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 2,573,500 |
| 2022-03-08 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 3,584,200 |
| 2022-03-07 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 1,473,400 |
| 2022-03-04 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 3,567,200 |
| 2022-03-03 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,213,700 |
| 2022-03-02 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 971,100 |
| 2022-03-01 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 803,800 |
| 2022-02-28 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 691,700 |
| 2022-02-25 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,207,300 |
| 2022-02-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 2,201,000 |
| 2022-02-23 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,641,700 |
| 2022-02-22 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 3,121,900 |
| 2022-02-21 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,084,700 |
| 2022-02-18 | $1.10 | $1.14 | $0.99 | $1.10 | $1.10 | 2,523,800 |
| 2022-02-17 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 2,857,500 |
| 2022-02-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,953,100 |
| 2022-02-15 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 4,035,000 |
| 2022-02-14 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 8,325,300 |
| 2022-02-11 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 5,342,000 |
| 2022-02-10 | $1.12 | $1.13 | $1.12 | $1.12 | $1.12 | 1,201,100 |
| 2022-02-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,819,100 |
| 2022-02-08 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 817,500 |
| 2022-02-07 | $1.10 | $1.13 | $1.08 | $1.11 | $1.11 | 2,040,000 |
| 2022-02-04 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-02-03 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-02-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-02-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2022-01-28 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 4,974,500 |
| 2022-01-27 | $1.10 | $1.13 | $1.07 | $1.07 | $1.07 | 9,010,300 |
| 2022-01-26 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 4,016,000 |
| 2022-01-25 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 6,396,700 |
| 2022-01-24 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 3,815,800 |
| 2022-01-21 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 3,545,500 |
| 2022-01-20 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 2,156,100 |
| 2022-01-19 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 2,941,400 |
| 2022-01-18 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 3,950,500 |
| 2022-01-17 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 2,181,000 |
| 2022-01-14 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 4,948,000 |
| 2022-01-13 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,533,100 |
| 2022-01-12 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 2,237,800 |
| 2022-01-11 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 1,954,700 |
| 2022-01-10 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,200,300 |
| 2022-01-07 | $1.17 | $1.17 | $1.15 | $1.16 | $1.16 | 4,997,600 |
| 2022-01-06 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | 5,757,600 |
| 2022-01-05 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,410,800 |
| 2022-01-04 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 4,167,400 |
| 2022-01-03 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2021-12-31 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,037,300 |
| 2021-12-30 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 2,396,000 |
| 2021-12-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,213,100 |
| 2021-12-28 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 2,094,600 |
| 2021-12-27 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,223,000 |
| 2021-12-24 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 4,517,500 |
| 2021-12-23 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 2,059,700 |
| 2021-12-22 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 577,600 |
| 2021-12-21 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 2,856,200 |
| 2021-12-20 | $1.17 | $1.18 | $1.16 | $1.16 | $1.16 | 5,953,600 |
| 2021-12-17 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 2,761,700 |
| 2021-12-16 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 3,127,000 |
| 2021-12-15 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 547,900 |
| 2021-12-14 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,834,500 |
| 2021-12-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,148,100 |
| 2021-12-10 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,161,000 |
| 2021-12-09 | $1.19 | $1.20 | $1.18 | $1.19 | $1.19 | 879,300 |
| 2021-12-08 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 2,099,400 |
| 2021-12-07 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 3,068,900 |
| 2021-12-06 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 3,025,700 |
| 2021-12-03 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 3,007,700 |
| 2021-12-02 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,632,900 |
| 2021-12-01 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | 8,119,400 |
| 2021-11-30 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 6,714,200 |
| 2021-11-29 | $1.18 | $1.19 | $1.18 | $1.18 | $1.18 | 5,781,900 |
| 2021-11-26 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 4,600,400 |
| 2021-11-25 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 4,307,900 |
| 2021-11-24 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,725,200 |
| 2021-11-23 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,133,700 |
| 2021-11-22 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 2,133,800 |
| 2021-11-19 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 5,146,300 |
| 2021-11-18 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 5,585,400 |
| 2021-11-17 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 3,173,900 |
| 2021-11-16 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 6,488,200 |
| 2021-11-15 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,998,900 |
| 2021-11-12 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 2,241,600 |
| 2021-11-11 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 6,721,900 |
| 2021-11-10 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 2,817,200 |
| 2021-11-09 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 2,830,300 |
| 2021-11-08 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,460,000 |
| 2021-11-05 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 3,947,600 |
| 2021-11-04 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 11,734,000 |
| 2021-11-03 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 2,537,700 |
| 2021-11-02 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 6,125,900 |
| 2021-11-01 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 11,551,700 |
| 2021-10-29 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 5,279,300 |
| 2021-10-28 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,558,100 |
| 2021-10-27 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 1,754,300 |
| 2021-10-26 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 3,382,100 |
| 2021-10-25 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 2,667,600 |
| 2021-10-22 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 3,268,400 |
| 2021-10-21 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 3,743,900 |
| 2021-10-20 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 8,440,900 |
| 2021-10-19 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 11,103,700 |
| 2021-10-18 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 4,418,600 |
| 2021-10-15 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 4,159,600 |
| 2021-10-14 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 6,174,800 |
| 2021-10-13 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 3,541,000 |
| 2021-10-12 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 4,372,100 |
| 2021-10-11 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 6,191,600 |
| 2021-10-08 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 14,652,000 |
| 2021-10-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-10-06 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-09-30 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 6,702,700 |
| 2021-09-29 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 8,795,200 |
| 2021-09-28 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 7,578,500 |
| 2021-09-27 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 5,402,300 |
| 2021-09-24 | $1.30 | $1.30 | $1.29 | $1.30 | $1.30 | 12,504,300 |
| 2021-09-23 | $1.29 | $1.32 | $1.29 | $1.30 | $1.30 | 5,403,400 |
| 2021-09-22 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 4,719,900 |
| 2021-09-21 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-09-20 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-09-17 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 2,564,900 |
| 2021-09-16 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 4,655,600 |
| 2021-09-15 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 6,878,500 |
| 2021-09-14 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 8,351,000 |
| 2021-09-13 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 5,432,300 |
| 2021-09-10 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 1,737,400 |
| 2021-09-09 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,794,100 |
| 2021-09-08 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 2,717,100 |
| 2021-09-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,782,900 |
| 2021-09-06 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 5,234,700 |
| 2021-09-03 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 9,432,200 |
| 2021-09-02 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 6,427,400 |
| 2021-09-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 5,191,300 |
| 2021-08-31 | $1.20 | $1.22 | $1.20 | $1.22 | $1.22 | 5,331,900 |
| 2021-08-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,965,000 |
| 2021-08-27 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 627,900 |
| 2021-08-26 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,785,500 |
| 2021-08-25 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 2,906,100 |
| 2021-08-24 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 7,058,700 |
| 2021-08-23 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,733,300 |
| 2021-08-20 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 3,532,000 |
| 2021-08-19 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 2,112,400 |
| 2021-08-18 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 4,921,400 |
| 2021-08-17 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 2,206,400 |
| 2021-08-16 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 2,171,500 |
| 2021-08-13 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 1,935,900 |
| 2021-08-12 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 372,700 |
| 2021-08-11 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 1,455,400 |
| 2021-08-10 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 2,502,800 |
| 2021-08-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,944,900 |
| 2021-08-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,012,000 |
| 2021-08-05 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 3,629,600 |
| 2021-08-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,277,700 |
| 2021-08-03 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 7,185,700 |
| 2021-08-02 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 6,506,900 |
| 2021-07-30 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 6,986,500 |
| 2021-07-29 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 2,675,500 |
| 2021-07-28 | $1.21 | $1.21 | $1.15 | $1.20 | $1.20 | 5,554,100 |
| 2021-07-27 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,255,500 |
| 2021-07-26 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 5,574,200 |
| 2021-07-23 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 6,898,400 |
| 2021-07-22 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 8,110,300 |
| 2021-07-21 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 3,770,000 |
| 2021-07-20 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 4,152,400 |
| 2021-07-19 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 3,894,200 |
| 2021-07-16 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 5,510,300 |
| 2021-07-15 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 2,154,800 |
| 2021-07-14 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 1,085,100 |
| 2021-07-13 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,508,600 |
| 2021-07-12 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 3,167,400 |
| 2021-07-09 | $1.21 | $1.22 | $1.20 | $1.22 | $1.22 | 7,667,300 |
| 2021-07-08 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 1,976,100 |
| 2021-07-07 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,758,900 |
| 2021-07-06 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 866,500 |
| 2021-07-05 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 1,511,000 |
| 2021-07-02 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 2,199,500 |
| 2021-07-01 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 2,788,500 |
| 2021-06-30 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 652,900 |
| 2021-06-29 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,476,600 |
| 2021-06-28 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 2,638,700 |
| 2021-06-25 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 4,637,100 |
| 2021-06-24 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 831,400 |
| 2021-06-23 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,753,400 |
| 2021-06-22 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 5,457,100 |
| 2021-06-21 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 8,215,600 |
| 2021-06-18 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 4,481,000 |
| 2021-06-17 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 8,789,100 |
| 2021-06-16 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 3,079,600 |
| 2021-06-15 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 5,566,400 |
| 2021-06-14 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2021-06-11 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 2,888,300 |
| 2021-06-10 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 2,330,300 |
| 2021-06-09 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,120,500 |
| 2021-06-08 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 4,570,300 |
| 2021-06-07 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 3,385,400 |
| 2021-06-04 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 4,248,000 |
| 2021-06-03 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 3,234,300 |
| 2021-06-02 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 4,141,900 |
| 2021-06-01 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 3,446,900 |
| 2021-05-31 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 7,592,800 |
| 2021-05-28 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 12,513,100 |
| 2021-05-27 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 5,598,000 |
| 2021-05-26 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 6,089,200 |
| 2021-05-25 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 3,547,800 |
| 2021-05-24 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 3,092,500 |
| 2021-05-21 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 6,770,500 |
| 2021-05-20 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 5,234,600 |
| 2021-05-19 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 5,715,200 |
| 2021-05-18 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 6,271,700 |
| 2021-05-17 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 8,142,700 |
| 2021-05-14 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 11,336,000 |
| 2021-05-13 | $1.22 | $1.23 | $1.21 | $1.22 | $1.22 | 5,548,700 |
| 2021-05-12 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 5,942,800 |
| 2021-05-11 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 5,310,500 |
| 2021-05-10 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 3,164,100 |
| 2021-05-07 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 3,755,800 |
| 2021-05-06 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 5,202,700 |
| 2021-05-05 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-05-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-04-30 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 2,879,200 |
| 2021-04-29 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 1,370,000 |
| 2021-04-28 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 4,558,700 |
| 2021-04-27 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 2,693,400 |
| 2021-04-26 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 5,290,100 |
| 2021-04-23 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 2,594,100 |
| 2021-04-22 | $1.28 | $1.30 | $1.28 | $1.30 | $1.30 | 3,009,400 |
| 2021-04-21 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 4,055,600 |
| 2021-04-20 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 2,488,600 |
| 2021-04-19 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 8,644,300 |
| 2021-04-16 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 5,135,600 |
| 2021-04-15 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 4,754,400 |
| 2021-04-14 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 3,449,800 |
| 2021-04-13 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 7,731,600 |
| 2021-04-12 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 3,506,000 |
| 2021-04-09 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 12,783,500 |
| 2021-04-08 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 5,872,900 |
| 2021-04-07 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 9,990,300 |
| 2021-04-06 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 5,504,300 |
| 2021-04-05 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-04-02 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 7,233,400 |
| 2021-04-01 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 3,392,600 |
| 2021-03-31 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 9,607,200 |
| 2021-03-30 | $1.29 | $1.30 | $1.29 | $1.29 | $1.29 | 8,352,000 |
| 2021-03-29 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 9,571,400 |
| 2021-03-26 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 13,759,700 |
| 2021-03-25 | $1.25 | $1.27 | $1.25 | $1.27 | $1.27 | 6,306,200 |
| 2021-03-24 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 2,812,500 |
| 2021-03-23 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 4,922,500 |
| 2021-03-22 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 6,158,200 |
| 2021-03-19 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 9,257,900 |
| 2021-03-18 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 11,588,800 |
| 2021-03-17 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 4,394,000 |
| 2021-03-16 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 2,911,200 |
| 2021-03-15 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 5,305,600 |
| 2021-03-12 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 4,169,000 |
| 2021-03-11 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 2,859,700 |
| 2021-03-10 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 3,279,000 |
| 2021-03-09 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 5,421,000 |
| 2021-03-08 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 4,813,400 |
| 2021-03-05 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 8,873,800 |
| 2021-03-04 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 4,056,300 |
| 2021-03-03 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 4,702,600 |
| 2021-03-02 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 5,031,900 |
| 2021-03-01 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 2,174,800 |
| 2021-02-26 | $1.33 | $1.33 | $1.30 | $1.30 | $1.30 | 5,270,700 |
| 2021-02-25 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 3,633,000 |
| 2021-02-24 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 4,140,100 |
| 2021-02-23 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 2,460,700 |
| 2021-02-22 | $1.36 | $1.38 | $1.36 | $1.36 | $1.36 | 7,383,500 |
| 2021-02-19 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 16,921,800 |
| 2021-02-18 | $1.36 | $1.40 | $1.35 | $1.35 | $1.35 | 7,978,400 |
| 2021-02-17 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-02-16 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-02-15 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-02-12 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-02-11 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-02-10 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 13,579,100 |
| 2021-02-09 | $1.33 | $1.33 | $1.32 | $1.33 | $1.33 | 6,681,800 |
| 2021-02-08 | $1.32 | $1.32 | $1.31 | $1.32 | $1.32 | 12,269,200 |
| 2021-02-05 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 5,468,300 |
| 2021-02-04 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 4,769,900 |
| 2021-02-03 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 3,181,800 |
| 2021-02-02 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 2,687,200 |
| 2021-02-01 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 4,674,700 |
| 2021-01-29 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 5,467,800 |
| 2021-01-28 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 8,712,000 |
| 2021-01-27 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 2,365,000 |
| 2021-01-26 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 4,707,500 |
| 2021-01-25 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 11,981,200 |
| 2021-01-22 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 5,909,500 |
| 2021-01-21 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 6,553,300 |
| 2021-01-20 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 7,051,900 |
| 2021-01-19 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 11,302,000 |
| 2021-01-18 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 11,606,600 |
| 2021-01-15 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 8,367,300 |
| 2021-01-14 | $1.31 | $1.33 | $1.31 | $1.32 | $1.32 | 7,735,700 |
| 2021-01-13 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 5,089,600 |
| 2021-01-12 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 6,953,800 |
| 2021-01-11 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 5,408,300 |
| 2021-01-08 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 3,581,600 |
| 2021-01-07 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 5,031,800 |
| 2021-01-06 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 5,034,400 |
| 2021-01-05 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 5,576,000 |
| 2021-01-04 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 4,883,000 |
| 2021-01-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 0 |
| 2020-12-31 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 5,766,700 |
| 2020-12-30 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 11,471,600 |
| 2020-12-29 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 8,352,700 |
| 2020-12-28 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 5,159,100 |
| 2020-12-25 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 2,547,500 |
| 2020-12-24 | $1.23 | $1.24 | $1.23 | $1.23 | $1.23 | 3,325,500 |
| 2020-12-23 | $1.23 | $1.23 | $1.22 | $1.23 | $1.23 | 3,128,900 |
| 2020-12-22 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 3,389,500 |
| 2020-12-21 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 6,133,100 |
| 2020-12-18 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 2,664,300 |
| 2020-12-17 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 2,231,900 |
| 2020-12-16 | $1.24 | $1.25 | $1.24 | $1.24 | $1.24 | 1,509,900 |
| 2020-12-15 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,812,000 |
| 2020-12-14 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,687,800 |
| 2020-12-11 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,268,800 |
| 2020-12-10 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 1,916,900 |
| 2020-12-09 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 6,236,900 |
| 2020-12-08 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3,377,400 |
| 2020-12-07 | $1.23 | $1.25 | $1.23 | $1.23 | $1.23 | 1,954,800 |
| 2020-12-04 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 2,409,800 |
| 2020-12-03 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 1,286,100 |
| 2020-12-02 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 1,494,700 |
| 2020-12-01 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,936,590 |
| 2020-11-30 | $1.24 | $1.24 | $1.23 | $1.24 | $1.24 | 5,675,700 |
| 2020-11-27 | $1.24 | $1.24 | $1.22 | $1.24 | $1.24 | 5,311,700 |
| 2020-11-26 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 4,432,500 |
| 2020-11-25 | $1.23 | $1.24 | $1.22 | $1.22 | $1.22 | 6,327,000 |
| 2020-11-24 | $1.21 | $1.21 | $1.20 | $1.21 | $1.21 | 8,391,400 |
| 2020-11-23 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 4,977,400 |
| 2020-11-20 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,169,100 |
| 2020-11-19 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 6,955,900 |
| 2020-11-18 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 4,244,100 |
| 2020-11-17 | $1.21 | $1.21 | $1.19 | $1.20 | $1.20 | 5,537,200 |
| 2020-11-16 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 7,073,300 |
| 2020-11-13 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 6,287,300 |
| 2020-11-12 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 4,837,800 |
| 2020-11-11 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 4,243,700 |
| 2020-11-10 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 8,712,300 |
| 2020-11-09 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 4,133,200 |
| 2020-11-06 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 6,904,700 |
| 2020-11-05 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 6,662,800 |
| 2020-11-04 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 4,393,200 |
| 2020-11-03 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 6,324,400 |
| 2020-11-02 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 2,666,100 |
| 2020-10-30 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 4,960,200 |
| 2020-10-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,381,400 |
| 2020-10-28 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,020,300 |
| 2020-10-27 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,562,900 |
| 2020-10-26 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 307,900 |
| 2020-10-23 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,577,400 |
| 2020-10-22 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,653,800 |
| 2020-10-21 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 592,000 |
| 2020-10-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,211,800 |
| 2020-10-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,146,300 |
| 2020-10-16 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 2,700,000 |
| 2020-10-15 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,965,200 |
| 2020-10-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 767,300 |
| 2020-10-13 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,973,000 |
| 2020-10-12 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,570,300 |
| 2020-10-09 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,422,100 |
| 2020-10-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-10-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-10-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-10-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-10-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-10-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-09-30 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 3,126,800 |
| 2020-09-29 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 3,025,800 |
| 2020-09-28 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 3,848,800 |
| 2020-09-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,776,800 |
| 2020-09-24 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 3,250,600 |
| 2020-09-23 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 4,103,600 |
| 2020-09-22 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 3,255,100 |
| 2020-09-21 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 3,502,600 |
| 2020-09-18 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,060,100 |
| 2020-09-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 770,900 |
| 2020-09-16 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 612,300 |
| 2020-09-15 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 3,418,200 |
| 2020-09-14 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,772,600 |
| 2020-09-11 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,622,200 |
| 2020-09-10 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 7,804,200 |
| 2020-09-09 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 7,124,500 |
| 2020-09-08 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,973,700 |
| 2020-09-07 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,711,400 |
| 2020-09-04 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,146,200 |
| 2020-09-03 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 6,646,700 |
| 2020-09-02 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 4,123,100 |
| 2020-09-01 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 3,886,500 |
| 2020-08-31 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 10,902,200 |
| 2020-08-28 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 16,980,400 |
| 2020-08-27 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,766,500 |
| 2020-08-26 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,534,800 |
| 2020-08-25 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 3,152,500 |
| 2020-08-24 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,722,100 |
| 2020-08-21 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 3,555,500 |
| 2020-08-20 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 4,155,600 |
| 2020-08-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,753,000 |
| 2020-08-18 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 7,914,900 |
| 2020-08-17 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 5,497,900 |
| 2020-08-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,785,300 |
| 2020-08-13 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 11,372,700 |
| 2020-08-12 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 5,952,300 |
| 2020-08-11 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 7,116,100 |
| 2020-08-10 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 4,814,500 |
| 2020-08-07 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 2,857,300 |
| 2020-08-06 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 4,549,900 |
| 2020-08-05 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 4,461,100 |
| 2020-08-04 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 4,599,500 |
| 2020-08-03 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 4,910,800 |
| 2020-07-31 | $1.00 | $1.11 | $1.00 | $1.07 | $1.07 | 19,677,100 |
| 2020-07-30 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 6,272,400 |
| 2020-07-29 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,988,100 |
| 2020-07-28 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 9,939,400 |
| 2020-07-27 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 11,516,910 |
| 2020-07-24 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 12,785,000 |
| 2020-07-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,446,100 |
| 2020-07-22 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 7,650,900 |
| 2020-07-21 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 4,802,900 |
| 2020-07-20 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 9,192,000 |
| 2020-07-17 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 7,378,000 |
| 2020-07-16 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 11,586,200 |
| 2020-07-15 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 19,602,800 |
| 2020-07-14 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 6,942,300 |
| 2020-07-13 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 12,857,700 |
| 2020-07-10 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 11,496,600 |
| 2020-07-09 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 7,769,200 |
| 2020-07-08 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 7,955,000 |
| 2020-07-07 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 9,270,200 |
| 2020-07-06 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 15,524,300 |
| 2020-07-03 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 10,055,300 |
| 2020-07-02 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 10,405,300 |
| 2020-07-01 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 13,618,900 |
| 2020-06-30 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 15,044,000 |
| 2020-06-29 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 12,227,800 |
| 2020-06-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-06-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2020-06-24 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 8,874,300 |
| 2020-06-23 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 23,974,500 |
| 2020-06-22 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 17,547,200 |
| 2020-06-19 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 20,745,900 |
| 2020-06-18 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 24,400,900 |
| 2020-06-17 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 19,910,600 |
| 2020-06-16 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 23,932,800 |
| 2020-06-15 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 17,484,800 |
| 2020-06-12 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 18,787,700 |
| 2020-06-11 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 21,277,200 |
| 2020-06-10 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 14,118,200 |
| 2020-06-09 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 20,374,300 |
| 2020-06-08 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 18,598,500 |
| 2020-06-05 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 23,863,600 |
| 2020-06-04 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 27,606,600 |
| 2020-06-03 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 24,213,700 |
| 2020-06-02 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 27,633,400 |
| 2020-06-01 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 35,904,800 |
| 2020-05-29 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 33,751,500 |
| 2020-05-28 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 33,539,900 |
| 2020-05-27 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 30,350,400 |
| 2020-05-26 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 59,061,000 |
| 2020-05-25 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 15,955,200 |
| 2020-05-22 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 15,482,800 |
| 2020-05-21 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 21,877,100 |
| 2020-05-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 21,871,700 |
| 2020-05-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 23,651,300 |
| 2020-05-18 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 16,786,000 |
| 2020-05-15 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 24,645,900 |
| 2020-05-14 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 23,789,610 |
| 2020-05-13 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 16,858,600 |
| 2020-05-12 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 27,904,500 |
| 2020-05-11 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 26,645,600 |
| 2020-05-08 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 32,928,300 |
| 2020-05-07 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 23,086,800 |
| 2020-05-06 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 28,948,900 |
| 2020-05-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-05-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-05-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-04-30 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 59,985,310 |
| 2020-04-29 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 50,522,400 |
| 2020-04-28 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 18,974,500 |
| 2020-04-27 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 26,764,300 |
| 2020-04-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 13,594,100 |
| 2020-04-23 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 25,038,100 |
| 2020-04-22 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 29,477,300 |
| 2020-04-21 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 22,006,300 |
| 2020-04-20 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 12,300,500 |
| 2020-04-17 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 34,871,900 |
| 2020-04-16 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 23,606,100 |
| 2020-04-15 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 21,334,400 |
| 2020-04-14 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 29,943,200 |
| 2020-04-13 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 17,455,000 |
| 2020-04-10 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 29,530,000 |
| 2020-04-09 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 35,257,900 |
| 2020-04-08 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 73,960,800 |
| 2020-04-07 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 54,536,700 |
| 2020-04-06 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-04-03 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 33,377,700 |
| 2020-04-02 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 49,791,700 |
| 2020-04-01 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 63,902,200 |
| 2020-03-31 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 124,657,600 |
| 2020-03-30 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 84,192,610 |
| 2020-03-27 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 103,095,110 |
| 2020-03-26 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 75,108,610 |
| 2020-03-25 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 123,258,040 |
| 2020-03-24 | $0.83 | $0.87 | $0.83 | $0.86 | $0.86 | 84,319,400 |
| 2020-03-23 | $0.81 | $0.83 | $0.79 | $0.81 | $0.81 | 69,070,800 |
| 2020-03-20 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 49,900,300 |
| 2020-03-19 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 46,236,400 |
| 2020-03-18 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 70,239,400 |
| 2020-03-17 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 48,665,300 |
| 2020-03-16 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 113,074,400 |
| 2020-03-13 | $0.85 | $0.92 | $0.84 | $0.89 | $0.89 | 60,334,400 |
| 2020-03-12 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 54,879,200 |
| 2020-03-11 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 28,793,200 |
| 2020-03-10 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 17,622,100 |
| 2020-03-09 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 29,711,600 |
| 2020-03-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 12,392,800 |
| 2020-03-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 12,884,800 |
| 2020-03-04 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 31,608,800 |
| 2020-03-03 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 42,954,400 |
| 2020-03-02 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 23,170,000 |
| 2020-02-28 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 11,695,600 |
| 2020-02-27 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 5,251,300 |
| 2020-02-26 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 5,224,300 |
| 2020-02-25 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 9,340,200 |
| 2020-02-24 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 6,062,200 |
| 2020-02-21 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 4,796,500 |
| 2020-02-20 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 11,897,100 |
| 2020-02-19 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 4,087,400 |
| 2020-02-18 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 3,405,700 |
| 2020-02-17 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,553,200 |
| 2020-02-14 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 858,800 |
| 2020-02-13 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,652,900 |
| 2020-02-12 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,930,300 |
| 2020-02-11 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 3,289,200 |
| 2020-02-10 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 2,542,200 |
| 2020-02-07 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,632,200 |
| 2020-02-06 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 6,128,000 |
| 2020-02-05 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 4,482,400 |
| 2020-02-04 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 2,703,400 |
| 2020-02-03 | $1.06 | $1.08 | $1.01 | $1.08 | $1.08 | 4,093,700 |
| 2020-01-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-01-30 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-01-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-01-28 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-01-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-01-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2020-01-23 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,052,200 |
| 2020-01-22 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,510,100 |
| 2020-01-21 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 2,958,700 |
| 2020-01-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,657,700 |
| 2020-01-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,743,400 |
| 2020-01-16 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,564,500 |
| 2020-01-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,361,200 |
| 2020-01-14 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 10,908,800 |
| 2020-01-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 4,749,100 |
| 2020-01-10 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 3,175,900 |
| 2020-01-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 4,121,900 |
| 2020-01-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 4,518,500 |
| 2020-01-07 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 2,404,700 |
| 2020-01-06 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 5,536,000 |
| 2020-01-03 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 8,519,100 |
| 2020-01-02 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 3,215,600 |
| 2020-01-01 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2019-12-31 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 5,223,400 |
| 2019-12-30 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 2,219,000 |
| 2019-12-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,152,900 |
| 2019-12-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,089,400 |
| 2019-12-25 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,386,700 |
| 2019-12-24 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 535,100 |
| 2019-12-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,308,800 |
| 2019-12-20 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,288,100 |
| 2019-12-19 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,394,500 |
| 2019-12-18 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 1,109,500 |
| 2019-12-17 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 868,300 |
| 2019-12-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 874,100 |
| 2019-12-13 | $1.13 | $1.13 | $1.12 | $1.13 | $1.13 | 1,936,400 |
| 2019-12-12 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 909,000 |
| 2019-12-11 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 2,902,700 |
| 2019-12-10 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 1,663,400 |
| 2019-12-09 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 647,500 |
| 2019-12-06 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 806,400 |
| 2019-12-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,079,500 |
| 2019-12-04 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,309,200 |
| 2019-12-03 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 566,000 |
| 2019-12-02 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,391,700 |
| 2019-11-29 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 463,800 |
| 2019-11-28 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 298,600 |
| 2019-11-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 541,400 |
| 2019-11-26 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,025,000 |
| 2019-11-25 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 895,600 |
| 2019-11-22 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 787,700 |
| 2019-11-21 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 934,600 |
| 2019-11-20 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 837,800 |
| 2019-11-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 878,000 |
| 2019-11-18 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,505,900 |
| 2019-11-15 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 696,800 |
| 2019-11-14 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,458,800 |
| 2019-11-13 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 1,434,300 |
| 2019-11-12 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 1,133,800 |
| 2019-11-11 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 902,200 |
| 2019-11-08 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,772,000 |
| 2019-11-07 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 643,400 |
| 2019-11-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,047,900 |
| 2019-11-05 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 1,392,400 |
| 2019-11-04 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 1,184,600 |
| 2019-11-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 1,379,100 |
| 2019-10-31 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 470,000 |
| 2019-10-30 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 407,500 |
| 2019-10-29 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 465,300 |
| 2019-10-28 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 710,300 |
| 2019-10-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 411,700 |
| 2019-10-24 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 596,100 |
| 2019-10-23 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 929,900 |
| 2019-10-22 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,372,500 |
| 2019-10-21 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,103,900 |
| 2019-10-18 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,582,300 |
| 2019-10-17 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 484,800 |
| 2019-10-16 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 1,381,100 |
| 2019-10-15 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 844,800 |
| 2019-10-14 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,378,800 |
| 2019-10-11 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 558,100 |
| 2019-10-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,000,600 |
| 2019-10-09 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 692,700 |
| 2019-10-08 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 1,512,400 |
| 2019-10-07 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-10-04 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-10-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-10-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-10-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2019-09-30 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,903,100 |
| 2019-09-27 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 3,264,300 |
| 2019-09-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,671,600 |
| 2019-09-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,670,200 |
| 2019-09-24 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 1,658,700 |
| 2019-09-23 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,514,500 |
| 2019-09-20 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,414,800 |
| 2019-09-19 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 3,736,800 |
| 2019-09-18 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 1,518,400 |
| 2019-09-17 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 2,541,400 |
| 2019-09-16 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 3,383,300 |
| 2019-09-13 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2019-09-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,928,400 |
| 2019-09-11 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,459,800 |
| 2019-09-10 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 2,426,800 |
| 2019-09-09 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 3,037,600 |
| 2019-09-06 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 2,579,000 |
| 2019-09-05 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 8,433,500 |
| 2019-09-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,895,500 |
| 2019-09-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,604,900 |
| 2019-09-02 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,606,900 |
| 2019-08-30 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 3,351,800 |
| 2019-08-29 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,369,700 |
| 2019-08-28 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 738,700 |
| 2019-08-27 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 2,289,600 |
| 2019-08-26 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 2,781,900 |
| 2019-08-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,028,500 |
| 2019-08-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,072,000 |
| 2019-08-21 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 844,700 |
| 2019-08-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 844,700 |
| 2019-08-19 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 611,000 |
| 2019-08-16 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 667,400 |
| 2019-08-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,211,500 |
| 2019-08-14 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 2,057,500 |
| 2019-08-13 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 950,600 |
| 2019-08-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,150,900 |
| 2019-08-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,978,800 |
| 2019-08-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,126,400 |
| 2019-08-07 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 969,800 |
| 2019-08-06 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,241,500 |
| 2019-08-05 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 7,012,200 |
| 2019-08-02 | $0.99 | $1.06 | $0.99 | $1.00 | $1.00 | 5,115,900 |
| 2019-08-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,062,100 |
| 2019-07-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,886,700 |
| 2019-07-30 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 5,351,700 |
| 2019-07-29 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,129,000 |
| 2019-07-26 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 3,094,700 |
| 2019-07-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 7,113,400 |
| 2019-07-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 8,457,000 |
| 2019-07-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 4,459,700 |
| 2019-07-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 945,600 |
| 2019-07-19 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 2,188,700 |
| 2019-07-18 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 1,596,500 |
| 2019-07-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 995,700 |
| 2019-07-16 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,651,500 |
| 2019-07-15 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,195,700 |
| 2019-07-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,165,900 |
| 2019-07-11 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,867,500 |
| 2019-07-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 956,300 |
| 2019-07-09 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,876,800 |
| 2019-07-08 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 4,219,300 |
| 2019-07-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 12,257,400 |
| 2019-07-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 15,713,500 |
| 2019-07-03 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 20,098,160 |
| 2019-07-02 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 30,795,460 |
| 2019-07-01 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 42,664,400 |
| 2019-06-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 15,703,100 |
| 2019-06-27 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 30,961,260 |
| 2019-06-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 32,825,170 |
| 2019-06-25 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 98,764,720 |
China Asset Management Company. Ltd (513520) News Headlines
Recent China Asset Management Company. Ltd (513520) News
Similar Companies to China Asset Management Company. Ltd (513520) 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 | -- | -- | -- |