CCB Principal Asset Management Company Ltd (513680) Exchange: SHG
Data as of July 11, 2025
$0.76 ($-0.02) -2.19%
CCB Principal Asset Management Company Ltd - Daily Information
Click for more stock information on CCB Principal Asset Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $0.77 |
| Previous Close | $0.76 |
| High | $0.78 |
| Low | $0.76 |
| Adjusted Open | $0.77 |
| Previous Adjusted Close | $0.76 |
| Adjusted High | $0.78 |
| Adjusted Low | $0.76 |
About CCB Principal Asset Management Company Ltd (513680)
CCB Principal Asset Management Co Ltd
Invest in CCB Principal Asset Management Company Ltd (513680)
Historical Stock Data for CCB Principal Asset Management Company Ltd (513680)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 1,231,500 |
| 2023-01-30 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 2,280,700 |
| 2023-01-20 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 1,194,500 |
| 2023-01-19 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 2,067,300 |
| 2023-01-18 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 1,498,100 |
| 2023-01-17 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 1,140,500 |
| 2023-01-16 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 1,698,400 |
| 2023-01-13 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 7,090,100 |
| 2023-01-12 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 9,939,500 |
| 2023-01-11 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 12,754,400 |
| 2023-01-10 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 7,996,500 |
| 2023-01-09 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 3,324,000 |
| 2023-01-06 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 3,410,400 |
| 2023-01-05 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 6,955,600 |
| 2023-01-04 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 5,566,700 |
| 2023-01-03 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 4,397,500 |
| 2023-01-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2022-12-30 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 3,889,800 |
| 2022-12-29 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,892,700 |
| 2022-12-28 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2022-12-27 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 11,424,800 |
| 2022-12-26 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 227,700 |
| 2022-12-23 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 1,222,800 |
| 2022-12-22 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 2,845,200 |
| 2022-12-21 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,763,400 |
| 2022-12-20 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 2,067,800 |
| 2022-12-19 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 3,374,200 |
| 2022-12-16 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 2,288,800 |
| 2022-12-15 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 818,500 |
| 2022-12-14 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 1,668,300 |
| 2022-12-13 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 5,141,500 |
| 2022-12-12 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 1,020,100 |
| 2022-12-09 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 6,991,300 |
| 2022-12-08 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 5,074,700 |
| 2022-12-07 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 7,164,800 |
| 2022-12-06 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 2,628,700 |
| 2022-12-05 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 4,711,500 |
| 2022-12-01 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 4,923,400 |
| 2022-11-30 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 3,161,800 |
| 2022-11-29 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 5,817,800 |
| 2022-11-28 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 7,571,200 |
| 2022-11-25 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 2,805,200 |
| 2022-11-24 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 1,357,500 |
| 2022-11-23 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 3,075,100 |
| 2022-11-22 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 6,498,700 |
| 2022-11-21 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 1,429,100 |
| 2022-11-18 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 5,038,300 |
| 2022-11-17 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 3,880,100 |
| 2022-11-16 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 6,773,500 |
| 2022-11-15 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 5,445,600 |
| 2022-11-14 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 4,581,100 |
| 2022-11-11 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 5,224,800 |
| 2022-11-10 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,352,300 |
| 2022-11-09 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 2,140,600 |
| 2022-11-08 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 816,400 |
| 2022-11-07 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 9,745,300 |
| 2022-11-04 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 9,703,200 |
| 2022-11-03 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 1,871,400 |
| 2022-11-02 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 4,367,900 |
| 2022-11-01 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 3,578,500 |
| 2022-10-31 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 3,563,400 |
| 2022-10-28 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 4,155,870 |
| 2022-10-27 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 2,690,400 |
| 2022-10-26 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 4,095,300 |
| 2022-10-25 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 10,128,100 |
| 2022-10-24 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 8,103,100 |
| 2022-10-21 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 2,835,400 |
| 2022-10-20 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 11,128,800 |
| 2022-10-19 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 669,700 |
| 2022-10-18 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 2,245,700 |
| 2022-10-17 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 2,269,400 |
| 2022-10-14 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 3,609,800 |
| 2022-10-13 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 2,329,300 |
| 2022-10-12 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 3,441,200 |
| 2022-10-11 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 1,713,200 |
| 2022-10-10 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 1,336,100 |
| 2022-09-30 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 1,177,600 |
| 2022-09-29 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 2,412,200 |
| 2022-09-28 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,121,500 |
| 2022-09-27 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 1,273,300 |
| 2022-09-26 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 1,893,500 |
| 2022-09-23 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 343,400 |
| 2022-09-22 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 87,300 |
| 2022-09-21 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 244,000 |
| 2022-09-20 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 85,200 |
| 2022-09-19 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 120,300 |
| 2022-09-16 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 58,700 |
| 2022-09-15 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 70,500 |
| 2022-09-14 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 64,200 |
| 2022-09-13 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 65,700 |
| 2022-09-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-09-09 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 84,300 |
| 2022-09-08 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 259,000 |
| 2022-09-07 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 499,500 |
| 2022-09-06 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 178,500 |
| 2022-09-05 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 308,200 |
| 2022-09-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 191,500 |
| 2022-09-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 178,300 |
| 2022-08-31 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 445,400 |
| 2022-08-30 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 67,900 |
| 2022-08-29 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 526,800 |
| 2022-08-26 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 359,800 |
| 2022-08-25 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 176,200 |
| 2022-08-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 117,300 |
| 2022-08-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 617,700 |
| 2022-08-22 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 115,600 |
| 2022-08-19 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 72,000 |
| 2022-08-18 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 43,300 |
| 2022-08-17 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 82,800 |
| 2022-08-16 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 104,300 |
| 2022-08-15 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 50,800 |
| 2022-08-12 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 207,400 |
| 2022-08-11 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 153,300 |
| 2022-08-10 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 125,100 |
| 2022-08-09 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 89,800 |
| 2022-08-08 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 63,100 |
| 2022-08-05 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 180,300 |
| 2022-08-04 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 74,800 |
| 2022-08-03 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 135,000 |
| 2022-08-02 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 259,100 |
| 2022-08-01 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 169,100 |
| 2022-07-29 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 468,100 |
| 2022-07-28 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 378,900 |
| 2022-07-27 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 154,200 |
| 2022-07-26 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 117,900 |
| 2022-07-25 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 141,300 |
| 2022-07-22 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 60,300 |
| 2022-07-21 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 50,300 |
| 2022-07-20 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 214,900 |
| 2022-07-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 81,300 |
| 2022-07-18 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 305,000 |
| 2022-07-15 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 552,000 |
| 2022-07-14 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 452,800 |
| 2022-07-13 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 521,600 |
| 2022-07-12 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 211,000 |
| 2022-07-11 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 283,600 |
| 2022-07-08 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 1,292,270 |
| 2022-07-07 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 1,219,470 |
| 2022-07-06 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 774,700 |
| 2022-07-05 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 1,860,670 |
| 2022-07-04 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 1,361,100 |
| 2022-07-01 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 1,061,100 |
| 2022-06-30 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 481,400 |
| 2022-06-29 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 720,200 |
| 2022-06-28 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 1,127,100 |
| 2022-06-27 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 506,200 |
| 2022-06-24 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 379,400 |
| 2022-06-23 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 606,900 |
| 2022-06-22 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 274,700 |
| 2022-06-21 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 633,600 |
| 2022-06-20 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 175,100 |
| 2022-06-17 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 477,200 |
| 2022-06-16 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 448,900 |
| 2022-06-15 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 240,900 |
| 2022-06-14 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 267,300 |
| 2022-06-13 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 348,200 |
| 2022-06-10 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 717,900 |
| 2022-06-09 | $0.76 | $0.77 | $0.74 | $0.74 | $0.74 | 668,500 |
| 2022-06-08 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 1,221,100 |
| 2022-06-07 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 550,700 |
| 2022-06-06 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 588,400 |
| 2022-06-02 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 362,600 |
| 2022-06-01 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 703,000 |
| 2022-05-31 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 1,616,200 |
| 2022-05-30 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 1,179,530 |
| 2022-05-27 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 1,131,800 |
| 2022-05-26 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 490,200 |
| 2022-05-25 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 119,900 |
| 2022-05-24 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 109,000 |
| 2022-05-23 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 630,300 |
| 2022-05-20 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 747,900 |
| 2022-05-19 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 369,900 |
| 2022-05-18 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 219,200 |
| 2022-05-17 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 612,500 |
| 2022-05-16 | $0.70 | $0.71 | $0.70 | $0.70 | $0.70 | 309,000 |
| 2022-05-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 716,700 |
| 2022-05-12 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 522,700 |
| 2022-05-11 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 294,200 |
| 2022-05-10 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 198,400 |
| 2022-05-09 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 175,200 |
| 2022-05-06 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 554,700 |
| 2022-05-05 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 316,500 |
| 2022-05-04 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-05-03 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-04-29 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 1,155,900 |
| 2022-04-28 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 549,900 |
| 2022-04-27 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 364,900 |
| 2022-04-26 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 899,300 |
| 2022-04-25 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 290,000 |
| 2022-04-22 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 255,700 |
| 2022-04-21 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 192,900 |
| 2022-04-20 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 158,400 |
| 2022-04-19 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 69,200 |
| 2022-04-18 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 658,700 |
| 2022-04-15 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 192,900 |
| 2022-04-14 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 1,086,600 |
| 2022-04-13 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 1,458,500 |
| 2022-04-12 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 2,319,700 |
| 2022-04-11 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 828,600 |
| 2022-04-08 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 1,453,000 |
| 2022-04-07 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 1,554,500 |
| 2022-04-06 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 10,082,400 |
| 2022-04-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2022-04-04 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2022-04-01 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 258,800 |
| 2022-03-31 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 454,300 |
| 2022-03-30 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 1,320,200 |
| 2022-03-29 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 477,800 |
| 2022-03-28 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 557,800 |
| 2022-03-25 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 1,109,200 |
| 2022-03-24 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 1,285,500 |
| 2022-03-23 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 2,257,500 |
| 2022-03-22 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 2,404,600 |
| 2022-03-21 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 1,225,600 |
| 2022-03-18 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 3,380,600 |
| 2022-03-17 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 6,753,400 |
| 2022-03-16 | $0.67 | $0.69 | $0.61 | $0.68 | $0.68 | 5,425,800 |
| 2022-03-15 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 1,892,300 |
| 2022-03-14 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 1,371,900 |
| 2022-03-11 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 1,299,800 |
| 2022-03-10 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 687,500 |
| 2022-03-09 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 893,300 |
| 2022-03-08 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 1,839,800 |
| 2022-03-07 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 1,057,000 |
| 2022-03-04 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 853,700 |
| 2022-03-03 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 271,400 |
| 2022-03-02 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 313,800 |
| 2022-03-01 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 810,800 |
| 2022-02-28 | $0.77 | $0.78 | $0.76 | $0.76 | $0.76 | 498,000 |
| 2022-02-25 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 243,800 |
| 2022-02-24 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 916,700 |
| 2022-02-23 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 744,830 |
| 2022-02-22 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 334,570 |
| 2022-02-21 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 653,200 |
| 2022-02-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 138,400 |
| 2022-02-17 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 267,000 |
| 2022-02-16 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 441,600 |
| 2022-02-15 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 510,400 |
| 2022-02-14 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 706,200 |
| 2022-02-11 | $0.83 | $0.91 | $0.82 | $0.83 | $0.83 | 9,867,000 |
| 2022-02-10 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 583,800 |
| 2022-02-09 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 838,700 |
| 2022-02-08 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 666,900 |
| 2022-02-07 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 619,600 |
| 2022-02-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-02-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-02-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-02-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-01-28 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 468,900 |
| 2022-01-27 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 806,300 |
| 2022-01-26 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 594,300 |
| 2022-01-25 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 867,700 |
| 2022-01-24 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 783,600 |
| 2022-01-21 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 4,712,100 |
| 2022-01-20 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 6,163,900 |
| 2022-01-19 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 1,230,700 |
| 2022-01-18 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 555,600 |
| 2022-01-17 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 766,000 |
| 2022-01-14 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 1,634,900 |
| 2022-01-13 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 1,699,700 |
| 2022-01-12 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 1,398,700 |
| 2022-01-11 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 1,770,900 |
| 2022-01-10 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 1,810,000 |
| 2022-01-07 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 1,361,900 |
| 2022-01-06 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 1,321,800 |
| 2022-01-05 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 736,600 |
| 2022-01-04 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,640,200 |
| 2022-01-03 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2021-12-31 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,054,100 |
| 2021-12-30 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 292,200 |
| 2021-12-29 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 385,400 |
| 2021-12-28 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 510,300 |
| 2021-12-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 283,000 |
| 2021-12-24 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 1,103,900 |
| 2021-12-23 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 1,427,900 |
| 2021-12-22 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 1,294,400 |
| 2021-12-21 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 1,724,500 |
| 2021-12-20 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 1,620,300 |
| 2021-12-17 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 1,374,300 |
| 2021-12-16 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 1,293,800 |
| 2021-12-15 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 377,800 |
| 2021-12-14 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 204,900 |
| 2021-12-13 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 70,000 |
| 2021-12-10 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 266,400 |
| 2021-12-09 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 1,385,100 |
| 2021-12-08 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 762,500 |
| 2021-12-07 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 1,485,900 |
| 2021-12-06 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 2,113,600 |
| 2021-12-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 857,300 |
| 2021-12-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,317,500 |
| 2021-12-01 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 1,992,600 |
| 2021-11-30 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 1,129,200 |
| 2021-11-29 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 824,500 |
| 2021-11-26 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 975,100 |
| 2021-11-25 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 1,013,200 |
| 2021-11-24 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 178,700 |
| 2021-11-23 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 68,100 |
| 2021-11-22 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 12,100 |
| 2021-11-19 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 627,870 |
| 2021-11-18 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 30,900 |
| 2021-11-17 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 141,200 |
| 2021-11-16 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 187,200 |
| 2021-11-15 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 60,100 |
| 2021-11-12 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 61,500 |
| 2021-11-11 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 458,000 |
| 2021-11-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 208,900 |
| 2021-11-09 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 539,700 |
| 2021-11-08 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 203,400 |
| 2021-11-05 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 79,300 |
| 2021-11-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 221,400 |
| 2021-11-03 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 354,300 |
| 2021-11-02 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 603,600 |
| 2021-11-01 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 199,300 |
| 2021-10-29 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 474,900 |
| 2021-10-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 96,400 |
| 2021-10-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 208,700 |
| 2021-10-26 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 451,000 |
| 2021-10-25 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 379,930 |
| 2021-10-22 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 357,300 |
| 2021-10-21 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 1,132,600 |
| 2021-10-20 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 601,100 |
| 2021-10-19 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 463,800 |
| 2021-10-18 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 482,300 |
| 2021-10-15 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 592,500 |
| 2021-10-14 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 645,400 |
| 2021-10-13 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-10-12 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 210,000 |
| 2021-10-11 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 263,700 |
| 2021-10-08 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 339,800 |
| 2021-10-07 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-10-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2021-09-30 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 91,800 |
| 2021-09-29 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 516,400 |
| 2021-09-28 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 395,600 |
| 2021-09-27 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 435,300 |
| 2021-09-24 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 1,046,900 |
| 2021-09-23 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 637,000 |
| 2021-09-22 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 401,000 |
| 2021-09-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2021-09-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2021-09-17 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 139,500 |
| 2021-09-16 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 396,300 |
| 2021-09-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 332,200 |
| 2021-09-14 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 688,100 |
| 2021-09-13 | $0.89 | $0.89 | $0.87 | $0.88 | $0.88 | 68,700 |
| 2021-09-10 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 287,000 |
| 2021-09-09 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 372,000 |
| 2021-09-08 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 870,400 |
| 2021-09-07 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 516,100 |
| 2021-09-06 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 120,400 |
| 2021-09-03 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 223,600 |
| 2021-09-02 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 217,900 |
| 2021-09-01 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 540,600 |
| 2021-08-31 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 202,800 |
| 2021-08-30 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 189,200 |
| 2021-08-27 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 184,800 |
| 2021-08-26 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 282,000 |
| 2021-08-25 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 279,600 |
| 2021-08-24 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 563,500 |
| 2021-08-23 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 268,200 |
| 2021-08-20 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 354,500 |
| 2021-08-19 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 482,000 |
| 2021-08-18 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 98,800 |
| 2021-08-17 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 139,700 |
| 2021-08-16 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 53,700 |
| 2021-08-13 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 778,500 |
| 2021-08-12 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 1,180,900 |
| 2021-08-11 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 736,900 |
| 2021-08-10 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 682,700 |
| 2021-08-09 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 144,400 |
| 2021-08-06 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 488,800 |
| 2021-08-05 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 254,700 |
| 2021-08-04 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 501,000 |
| 2021-08-03 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 877,000 |
| 2021-08-02 | $0.86 | $0.87 | $0.84 | $0.87 | $0.87 | 1,229,400 |
| 2021-07-30 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 317,300 |
| 2021-07-29 | $0.86 | $0.92 | $0.86 | $0.88 | $0.88 | 272,800 |
| 2021-07-28 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 779,070 |
| 2021-07-27 | $0.89 | $0.91 | $0.84 | $0.84 | $0.84 | 992,600 |
| 2021-07-26 | $0.92 | $0.92 | $0.89 | $0.89 | $0.89 | 483,200 |
| 2021-07-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 42,200 |
| 2021-07-22 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 98,900 |
| 2021-07-21 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 260,000 |
| 2021-07-20 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 170,400 |
| 2021-07-19 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 140,500 |
| 2021-07-16 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 99,600 |
| 2021-07-15 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 141,600 |
| 2021-07-14 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 129,700 |
| 2021-07-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 65,500 |
| 2021-07-12 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 86,400 |
| 2021-07-09 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 337,200 |
| 2021-07-08 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 232,800 |
| 2021-07-07 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 106,100 |
| 2021-07-06 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 144,600 |
| 2021-07-05 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 191,500 |
| 2021-07-02 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 462,800 |
| 2021-07-01 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 123,200 |
| 2021-06-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 232,400 |
| 2021-06-29 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 136,300 |
| 2021-06-28 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 262,000 |
| 2021-06-25 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 517,100 |
| 2021-06-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 1,633,000 |
| 2021-06-23 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 599,600 |
| 2021-06-22 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 105,600 |
| 2021-06-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 106,800 |
| 2021-06-18 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 73,700 |
| 2021-06-17 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 215,000 |
| 2021-06-16 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 83,600 |
| 2021-06-15 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 133,900 |
| 2021-06-14 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-06-11 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 233,100 |
| 2021-06-10 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 568,100 |
| 2021-06-09 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 136,000 |
| 2021-06-08 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 234,400 |
| 2021-06-07 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 358,600 |
| 2021-06-04 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 492,900 |
| 2021-06-03 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 435,900 |
| 2021-06-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,208,200 |
| 2021-06-01 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 446,100 |
| 2021-05-31 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 359,500 |
| 2021-05-28 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 712,600 |
| 2021-05-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 385,300 |
| 2021-05-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 254,500 |
| 2021-05-25 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 524,700 |
| 2021-05-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 71,800 |
| 2021-05-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 81,300 |
| 2021-05-20 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 204,500 |
| 2021-05-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 283,900 |
| 2021-05-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 253,400 |
| 2021-05-17 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 404,700 |
| 2021-05-14 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 492,900 |
| 2021-05-13 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 965,500 |
| 2021-05-12 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 2,200,900 |
| 2021-05-11 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 1,081,500 |
| 2021-05-10 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 269,100 |
| 2021-05-07 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 185,200 |
| 2021-05-06 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 437,100 |
| 2021-05-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-05-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2021-04-30 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 517,600 |
| 2021-04-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 304,700 |
| 2021-04-28 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 496,200 |
| 2021-04-27 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 321,400 |
| 2021-04-26 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 361,900 |
| 2021-04-23 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 327,800 |
| 2021-04-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 360,500 |
| 2021-04-21 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 813,400 |
| 2021-04-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 357,700 |
| 2021-04-19 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 466,700 |
| 2021-04-16 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 532,600 |
| 2021-04-15 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 532,700 |
| 2021-04-14 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 220,600 |
| 2021-04-13 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 590,800 |
| 2021-04-12 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 648,000 |
| 2021-04-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 306,200 |
| 2021-04-08 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 532,770 |
| 2021-04-07 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 277,800 |
| 2021-04-06 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 32,000 |
| 2021-04-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-04-02 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 85,200 |
| 2021-04-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 533,000 |
| 2021-03-31 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 187,400 |
| 2021-03-30 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 611,000 |
| 2021-03-29 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 299,800 |
| 2021-03-26 | $0.98 | $0.99 | $0.97 | $0.99 | $0.99 | 271,900 |
| 2021-03-25 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 383,700 |
| 2021-03-24 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 673,900 |
| 2021-03-23 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 665,600 |
| 2021-03-22 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 352,000 |
| 2021-03-19 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 726,000 |
| 2021-03-18 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 662,900 |
| 2021-03-17 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 250,400 |
| 2021-03-16 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,103,900 |
| 2021-03-15 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 1,543,170 |
| 2021-03-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 1,868,330 |
| 2021-03-11 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 1,760,200 |
| 2021-03-10 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 981,000 |
| 2021-03-09 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 1,619,000 |
| 2021-03-08 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 1,450,600 |
| 2021-03-05 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 1,308,200 |
| 2021-03-04 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 1,077,800 |
| 2021-03-03 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 1,907,540 |
| 2021-03-02 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 1,184,500 |
| 2021-03-01 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 1,488,840 |
| 2021-02-26 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 1,856,200 |
| 2021-02-25 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 1,689,970 |
| 2021-02-24 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 2,820,000 |
| 2021-02-23 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 1,560,700 |
| 2021-02-22 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 1,927,300 |
| 2021-02-19 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 2,595,700 |
| 2021-02-18 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 5,979,800 |
| 2021-02-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-02-10 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 2,058,700 |
| 2021-02-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 795,000 |
| 2021-02-08 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 511,300 |
| 2021-02-05 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 1,445,900 |
| 2021-02-04 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 1,551,600 |
| 2021-02-03 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,129,300 |
| 2021-02-02 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,936,100 |
| 2021-02-01 | $0.99 | $1.01 | $0.97 | $1.00 | $1.00 | 1,678,300 |
| 2021-01-29 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 1,973,600 |
| 2021-01-28 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 2,673,000 |
| 2021-01-27 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 1,423,400 |
| 2021-01-26 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 2,446,200 |
| 2021-01-25 | $1.04 | $1.06 | $0.95 | $1.04 | $1.04 | 4,709,900 |
| 2021-01-22 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 2,816,200 |
| 2021-01-21 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 6,150,500 |
| 2021-01-20 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 10,938,000 |
| 2021-01-19 | $1.03 | $1.11 | $1.03 | $1.07 | $1.07 | 14,606,800 |
| 2021-01-18 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 3,138,700 |
| 2021-01-15 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,421,400 |
| 2021-01-14 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 2,896,200 |
| 2021-01-13 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 11,038,200 |
| 2021-01-12 | $0.99 | $1.07 | $0.99 | $1.04 | $1.04 | 4,086,000 |
| 2021-01-11 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 1,965,600 |
| 2021-01-08 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 346,500 |
| 2021-01-07 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 283,600 |
| 2021-01-06 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 255,700 |
| 2021-01-05 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 290,200 |
| 2021-01-04 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 106,900 |
| 2021-01-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2020-12-31 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 119,300 |
| 2020-12-30 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 214,400 |
| 2020-12-29 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 88,500 |
| 2020-12-28 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 170,400 |
| 2020-12-25 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 39,600 |
| 2020-12-24 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 112,500 |
| 2020-12-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 155,000 |
| 2020-12-22 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 165,600 |
| 2020-12-21 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 198,700 |
| 2020-12-18 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 134,900 |
| 2020-12-17 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 38,300 |
| 2020-12-16 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 85,300 |
| 2020-12-15 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 447,000 |
| 2020-12-14 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 114,600 |
| 2020-12-11 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 101,600 |
| 2020-12-10 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 149,100 |
| 2020-12-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 101,400 |
| 2020-12-08 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 63,200 |
| 2020-12-07 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 475,000 |
| 2020-12-04 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 165,600 |
| 2020-12-03 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 298,800 |
| 2020-12-02 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 274,300 |
| 2020-12-01 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 125,500 |
| 2020-11-30 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 422,600 |
| 2020-11-27 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 377,000 |
| 2020-11-26 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 55,600 |
| 2020-11-25 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 218,100 |
| 2020-11-24 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 98,400 |
| 2020-11-23 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 177,600 |
| 2020-11-20 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 108,200 |
| 2020-11-19 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 119,900 |
| 2020-11-18 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 20,900 |
| 2020-11-17 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 28,100 |
| 2020-11-16 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 754,800 |
| 2020-11-13 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 117,700 |
| 2020-11-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 331,900 |
| 2020-11-11 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 238,400 |
| 2020-11-10 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 591,100 |
| 2020-11-09 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,319,700 |
| 2020-11-06 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 577,900 |
| 2020-11-05 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 726,400 |
| 2020-11-04 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 251,800 |
| 2020-11-03 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 566,530 |
| 2020-11-02 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 53,600 |
| 2020-10-30 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 196,200 |
| 2020-10-29 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 92,700 |
| 2020-10-28 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 398,200 |
| 2020-10-27 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 139,300 |
| 2020-10-26 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 95,300 |
| 2020-10-23 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 131,800 |
| 2020-10-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 264,600 |
| 2020-10-21 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 132,300 |
| 2020-10-20 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 198,800 |
| 2020-10-19 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 173,600 |
| 2020-10-16 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 93,900 |
| 2020-10-15 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 139,100 |
| 2020-10-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 90,200 |
| 2020-10-13 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 284,000 |
| 2020-10-12 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 553,900 |
| 2020-10-09 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 148,000 |
| 2020-10-08 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-10-07 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-10-06 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-10-05 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-10-02 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-10-01 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2020-09-30 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 172,800 |
| 2020-09-29 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 251,800 |
| 2020-09-28 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 209,900 |
| 2020-09-25 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 382,000 |
| 2020-09-24 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 571,500 |
| 2020-09-23 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 721,400 |
| 2020-09-22 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 618,300 |
| 2020-09-21 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 105,200 |
| 2020-09-18 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 43,600 |
| 2020-09-17 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 99,300 |
| 2020-09-16 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 69,300 |
| 2020-09-15 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 52,000 |
| 2020-09-14 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 156,100 |
| 2020-09-11 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 118,300 |
| 2020-09-10 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 71,500 |
| 2020-09-09 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 131,400 |
| 2020-09-08 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 67,400 |
| 2020-09-07 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 260,700 |
| 2020-09-04 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 325,300 |
| 2020-09-03 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 234,300 |
| 2020-09-02 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 300,000 |
| 2020-09-01 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 521,700 |
| 2020-08-31 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 353,600 |
| 2020-08-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 577,600 |
| 2020-08-27 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 281,800 |
| 2020-08-26 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 291,600 |
| 2020-08-25 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 253,000 |
| 2020-08-24 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 356,800 |
| 2020-08-21 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 255,600 |
| 2020-08-20 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 690,700 |
| 2020-08-19 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 251,000 |
| 2020-08-18 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 334,400 |
| 2020-08-17 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 1,200,200 |
| 2020-08-14 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 203,900 |
| 2020-08-13 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 249,300 |
| 2020-08-12 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 948,100 |
| 2020-08-11 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 383,300 |
| 2020-08-10 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 227,400 |
| 2020-08-07 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 685,500 |
| 2020-08-06 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 872,400 |
| 2020-08-05 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 998,900 |
| 2020-08-04 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 1,999,400 |
| 2020-08-03 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 1,487,400 |
| 2020-07-31 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 298,500 |
| 2020-07-30 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 259,500 |
| 2020-07-29 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 235,800 |
| 2020-07-28 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 286,800 |
| 2020-07-27 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 146,500 |
| 2020-07-24 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 943,000 |
| 2020-07-23 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 866,900 |
| 2020-07-22 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 1,394,700 |
| 2020-07-21 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 508,300 |
| 2020-07-20 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 1,183,000 |
| 2020-07-17 | $0.96 | $0.97 | $0.92 | $0.96 | $0.96 | 979,800 |
| 2020-07-16 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 2,230,500 |
| 2020-07-15 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 826,100 |
| 2020-07-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,955,100 |
| 2020-07-13 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 2,731,900 |
| 2020-07-10 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 7,971,800 |
| 2020-07-09 | $1.14 | $1.14 | $1.03 | $1.06 | $1.06 | 9,984,600 |
| 2020-07-08 | $1.25 | $1.25 | $1.10 | $1.15 | $1.15 | 3,017,830 |
| 2020-07-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 166,500 |
| 2020-07-06 | $0.99 | $1.07 | $0.99 | $1.07 | $1.07 | 420,130 |
| 2020-07-03 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 321,130 |
| 2020-07-02 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 139,100 |
| 2020-07-01 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 28,800 |
| 2020-06-30 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 114,200 |
| 2020-06-29 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 80,500 |
| 2020-06-26 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-06-25 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2020-06-24 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 53,300 |
| 2020-06-23 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 75,500 |
| 2020-06-22 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 102,600 |
| 2020-06-19 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 20,300 |
| 2020-06-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 59,900 |
| 2020-06-17 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 59,900 |
| 2020-06-16 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 108,300 |
| 2020-06-15 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 112,400 |
| 2020-06-12 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 129,800 |
| 2020-06-11 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 84,500 |
| 2020-06-10 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 25,700 |
| 2020-06-09 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 29,900 |
| 2020-06-08 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 218,600 |
| 2020-06-05 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 95,600 |
| 2020-06-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100,300 |
| 2020-06-03 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 43,830 |
| 2020-06-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 29,830 |
| 2020-06-01 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 180,400 |
| 2020-05-29 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 9,000 |
| 2020-05-28 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 196,400 |
| 2020-05-27 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 16,000 |
| 2020-05-26 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 36,100 |
| 2020-05-25 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 40,900 |
| 2020-05-22 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 104,000 |
| 2020-05-21 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 45,400 |
| 2020-05-20 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 5,400 |
| 2020-05-19 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 253,400 |
| 2020-05-18 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 12,200 |
| 2020-05-15 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 19,100 |
| 2020-05-14 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 26,600 |
| 2020-05-13 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 37,700 |
| 2020-05-12 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 199,500 |
| 2020-05-11 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 181,400 |
| 2020-05-08 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 35,900 |
| 2020-05-07 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2020-05-06 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 57,600 |
| 2020-05-05 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-05-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-05-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2020-04-30 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 75,300 |
| 2020-04-29 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 48,200 |
| 2020-04-28 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 58,700 |
| 2020-04-27 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 14,400 |
| 2020-04-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,200 |
| 2020-04-23 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 83,200 |
| 2020-04-22 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 2,000 |
| 2020-04-21 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 166,300 |
| 2020-04-20 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 6,400 |
| 2020-04-17 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 17,900 |
| 2020-04-16 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 23,900 |
| 2020-04-15 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 20,300 |
| 2020-04-14 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 100,700 |
| 2020-04-13 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 11,700 |
| 2020-04-10 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 89,800 |
| 2020-04-09 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 40,600 |
| 2020-04-08 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 46,100 |
| 2020-04-07 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 176,330 |
| 2020-04-06 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2020-04-03 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 8,100 |
| 2020-04-02 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 19,300 |
| 2020-04-01 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 107,100 |
| 2020-03-31 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 87,100 |
| 2020-03-30 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 76,700 |
| 2020-03-27 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 45,800 |
| 2020-03-26 | $0.93 | $0.93 | $0.86 | $0.88 | $0.88 | 53,000 |
| 2020-03-25 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 74,300 |
| 2020-03-24 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 109,400 |
| 2020-03-23 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 73,500 |
| 2020-03-20 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 146,900 |
| 2020-03-19 | $0.81 | $0.85 | $0.79 | $0.80 | $0.80 | 130,500 |
| 2020-03-18 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 10,700 |
| 2020-03-17 | $0.84 | $0.85 | $0.81 | $0.85 | $0.85 | 65,100 |
| 2020-03-16 | $0.87 | $0.88 | $0.82 | $0.85 | $0.85 | 29,400 |
| 2020-03-13 | $0.87 | $0.87 | $0.80 | $0.86 | $0.86 | 39,500 |
| 2020-03-12 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 30,900 |
| 2020-03-11 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 37,600 |
| 2020-03-10 | $0.89 | $0.93 | $0.89 | $0.92 | $0.92 | 9,200 |
| 2020-03-09 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 72,900 |
| 2020-03-06 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 73,800 |
| 2020-03-05 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 191,330 |
| 2020-03-04 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 4,700 |
| 2020-03-03 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 105,730 |
| 2020-03-02 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 141,600 |
| 2020-02-28 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 100,000 |
| 2020-02-27 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 176,930 |
| 2020-02-26 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 2,800 |
| 2020-02-25 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 74,100 |
| 2020-02-24 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 134,500 |
| 2020-02-21 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 59,500 |
| 2020-02-20 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 32,000 |
| 2020-02-19 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 181,000 |
| 2020-02-18 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 244,900 |
| 2020-02-17 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 62,900 |
| 2020-02-14 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 10,500 |
| 2020-02-13 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 7,900 |
| 2020-02-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 2,900 |
| 2020-02-11 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 199,800 |
| 2020-02-10 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 99,700 |
| 2020-02-07 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 135,700 |
| 2020-02-06 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 4,000 |
| 2020-02-05 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 3,500 |
| 2020-02-04 | $0.94 | $0.98 | $0.94 | $0.94 | $0.94 | 50,400 |
| 2020-02-03 | $0.98 | $0.98 | $0.91 | $0.94 | $0.94 | 42,700 |
| 2020-01-31 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-01-30 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-01-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-01-28 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-01-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-01-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-01-23 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 33,600 |
| 2020-01-22 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 10,200 |
| 2020-01-21 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 11,900 |
| 2020-01-20 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 1,900 |
| 2020-01-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,000 |
| 2020-01-16 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 4,400 |
| 2020-01-15 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 53,500 |
| 2020-01-14 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 59,200 |
| 2020-01-13 | $1.02 | $1.06 | $1.02 | $1.02 | $1.02 | 228,800 |
| 2020-01-10 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 13,400 |
| 2020-01-09 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 10,800 |
| 2020-01-08 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 62,000 |
| 2020-01-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 15,300 |
| 2020-01-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 82,300 |
| 2020-01-03 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 14,200 |
| 2020-01-02 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 12,800 |
| 2020-01-01 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2019-12-31 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 17,700 |
| 2019-12-30 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 8,000 |
| 2019-12-27 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 257,030 |
| 2019-12-26 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 1,500 |
| 2019-12-25 | $1.02 | $1.02 | $0.99 | $1.01 | $1.01 | 6,600 |
| 2019-12-24 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 16,200 |
| 2019-12-23 | $0.93 | $1.01 | $0.93 | $1.01 | $1.01 | 9,000 |
| 2019-12-20 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 1,200 |
| 2019-12-19 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 159,300 |
| 2019-12-18 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 583,800 |
| 2019-12-17 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 23,700 |
| 2019-12-16 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 357,900 |
| 2019-12-13 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 43,500 |
| 2019-12-12 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 14,700 |
| 2019-12-11 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 24,900 |
| 2019-12-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-12-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 20,300 |
| 2019-12-06 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 5,800 |
| 2019-12-05 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 1,400 |
| 2019-12-04 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,300 |
| 2019-12-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-12-02 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 39,300 |
| 2019-11-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-11-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-11-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-11-26 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 33,700 |
| 2019-11-25 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 800 |
| 2019-11-22 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 40,000 |
| 2019-11-21 | $0.96 | $0.99 | $0.94 | $0.96 | $0.96 | 44,100 |
| 2019-11-20 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 1,900 |
| 2019-11-19 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 500 |
| 2019-11-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-11-15 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 6,100 |
| 2019-11-14 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 1,900 |
| 2019-11-13 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-11-12 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 200 |
| 2019-11-11 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 2,200 |
| 2019-11-08 | $1.00 | $1.00 | $0.91 | $0.98 | $0.98 | 5,000 |
| 2019-11-07 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 900 |
| 2019-11-06 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 100 |
| 2019-11-05 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 352,800 |
| 2019-11-04 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 252,100 |
| 2019-11-01 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 3,800 |
| 2019-10-31 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 100 |
| 2019-10-30 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 700 |
| 2019-10-29 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 26,800 |
| 2019-10-28 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 52,700 |
| 2019-10-25 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 900 |
| 2019-10-24 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 24,100 |
| 2019-10-23 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 13,700 |
| 2019-10-22 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 50,800 |
| 2019-10-21 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 9,900 |
| 2019-10-18 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 11,000 |
| 2019-10-17 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 16,400 |
| 2019-10-16 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 73,500 |
| 2019-10-15 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 47,700 |
| 2019-10-14 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 96,500 |
| 2019-10-11 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 138,400 |
| 2019-10-10 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 1,400 |
| 2019-10-09 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 21,800 |
| 2019-10-08 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 50,600 |
| 2019-10-07 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2019-10-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2019-10-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2019-10-02 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2019-10-01 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2019-09-30 | $0.93 | $0.94 | $0.90 | $0.93 | $0.93 | 5,600 |
| 2019-09-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2019-09-26 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 6,300 |
| 2019-09-25 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 1,600 |
| 2019-09-24 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 10,700 |
| 2019-09-23 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 70,000 |
| 2019-09-20 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 34,800 |
| 2019-09-19 | $0.95 | $0.96 | $0.86 | $0.95 | $0.95 | 62,400 |
| 2019-09-18 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 23,100 |
| 2019-09-17 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 8,000 |
| 2019-09-16 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 900 |
| 2019-09-13 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-09-12 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 165,300 |
| 2019-09-11 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 116,300 |
| 2019-09-10 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 39,500 |
| 2019-09-09 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 55,300 |
| 2019-09-06 | $0.95 | $0.98 | $0.94 | $0.95 | $0.95 | 115,500 |
| 2019-09-05 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 89,100 |
| 2019-09-04 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 280,700 |
| 2019-09-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 500 |
| 2019-09-02 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 14,100 |
| 2019-08-30 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 4,200 |
| 2019-08-29 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 1,300 |
| 2019-08-28 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 38,700 |
| 2019-08-27 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 11,400 |
| 2019-08-26 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 300 |
| 2019-08-23 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 3,600 |
| 2019-08-22 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 600 |
| 2019-08-21 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 39,900 |
| 2019-08-20 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 120,400 |
| 2019-08-19 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 106,800 |
| 2019-08-16 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 1,600 |
| 2019-08-15 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2019-08-14 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 1,500 |
| 2019-08-13 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 100 |
| 2019-08-12 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 100 |
| 2019-08-09 | $0.91 | $0.93 | $0.91 | $0.91 | $0.91 | 6,000 |
| 2019-08-08 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 17,200 |
| 2019-08-07 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 2,400 |
| 2019-08-06 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 9,600 |
| 2019-08-05 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 600 |
| 2019-08-02 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 2,700 |
| 2019-08-01 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 13,700 |
| 2019-07-31 | $0.96 | $0.96 | $0.86 | $0.86 | $0.86 | 300 |
| 2019-07-30 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 17,100 |
| 2019-07-29 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 17,000 |
| 2019-07-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-07-25 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 1,700 |
| 2019-07-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 54,500 |
| 2019-07-23 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 2,400 |
| 2019-07-22 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 29,900 |
| 2019-07-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 5,700 |
| 2019-07-18 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 12,500 |
| 2019-07-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-07-16 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 100 |
| 2019-07-15 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 2,600 |
| 2019-07-12 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 33,400 |
| 2019-07-11 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 42,600 |
| 2019-07-10 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 29,200 |
| 2019-07-09 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 900 |
| 2019-07-08 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 59,100 |
| 2019-07-05 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 161,300 |
| 2019-07-04 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 600 |
| 2019-07-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,000 |
| 2019-07-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,900 |
| 2019-07-01 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 335,500 |
| 2019-06-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-06-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-06-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-06-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2019-06-24 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 400 |
| 2019-06-21 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 18,300 |
| 2019-06-20 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 18,800 |
| 2019-06-19 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 7,900 |
| 2019-06-18 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 2,200 |
| 2019-06-17 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 200 |
| 2019-06-14 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2019-06-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2019-06-12 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 400 |
| 2019-06-11 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 49,500 |
| 2019-06-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 24,600 |
| 2019-06-07 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2019-06-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 700 |
| 2019-06-05 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 1,100 |
| 2019-06-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-06-03 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 4,000 |
| 2019-05-31 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2019-05-30 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 300 |
| 2019-05-29 | $0.96 | $0.96 | $0.93 | $0.96 | $0.96 | 6,000 |
| 2019-05-28 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 9,400 |
| 2019-05-27 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 4,300 |
| 2019-05-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,000 |
| 2019-05-23 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 15,900 |
| 2019-05-22 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 1,800 |
| 2019-05-21 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,800 |
| 2019-05-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2019-05-17 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 400 |
| 2019-05-16 | $0.97 | $0.97 | $0.93 | $0.97 | $0.97 | 5,300 |
| 2019-05-15 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,300 |
| 2019-05-14 | $0.97 | $0.98 | $0.93 | $0.97 | $0.97 | 4,300 |
| 2019-05-13 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 400 |
| 2019-05-10 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 14,500 |
| 2019-05-09 | $1.02 | $1.02 | $0.94 | $1.00 | $1.00 | 4,800 |
| 2019-05-08 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 119,700 |
| 2019-05-07 | $1.04 | $1.04 | $0.98 | $1.02 | $1.02 | 109,000 |
| 2019-05-06 | $1.01 | $1.04 | $0.98 | $1.02 | $1.02 | 22,800 |
| 2019-05-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-05-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-05-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-04-30 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 2,800 |
| 2019-04-29 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 1,200 |
| 2019-04-26 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 10,000 |
| 2019-04-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| 2019-04-24 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 11,600 |
| 2019-04-23 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 20,400 |
| 2019-04-22 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 33,800 |
| 2019-04-19 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 2,500 |
| 2019-04-18 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 1,300 |
| 2019-04-17 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 4,600 |
| 2019-04-16 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 12,700 |
| 2019-04-15 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 3,300 |
| 2019-04-12 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 56,100 |
| 2019-04-11 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 2,200 |
| 2019-04-10 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 52,900 |
| 2019-04-09 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 29,900 |
| 2019-04-08 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 140,500 |
| 2019-04-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2019-04-04 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 205,230 |
| 2019-04-03 | $0.98 | $1.07 | $0.98 | $1.02 | $1.02 | 221,030 |
| 2019-04-02 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 72,730 |
| 2019-04-01 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 4,300 |
| 2019-03-29 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 3,300 |
| 2019-03-28 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 22,000 |
| 2019-03-27 | $0.98 | $1.03 | $0.98 | $1.03 | $1.03 | 12,300 |
| 2019-03-26 | $1.00 | $1.04 | $1.00 | $1.00 | $1.00 | 5,600 |
| 2019-03-25 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 600 |
| 2019-03-22 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 500 |
| 2019-03-21 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 158,800 |
| 2019-03-20 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 14,600 |
| 2019-03-19 | $1.04 | $1.05 | $0.99 | $0.99 | $0.99 | 82,100 |
| 2019-03-18 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 7,900 |
| 2019-03-15 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 19,100 |
| 2019-03-14 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 9,800 |
| 2019-03-13 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 27,330 |
| 2019-03-12 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 80,630 |
| 2019-03-11 | $1.00 | $1.01 | $0.94 | $1.01 | $1.01 | 324,830 |
| 2019-03-08 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 116,500 |
| 2019-03-07 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 139,100 |
| 2019-03-06 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 1,686,130 |
| 2019-03-05 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 2,007,200 |
| 2019-03-04 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 531,000 |
| 2019-03-01 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 25,100 |
| 2019-02-28 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 87,400 |
| 2019-02-27 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 66,030 |
| 2019-02-26 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 52,000 |
| 2019-02-25 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 127,030 |
| 2019-02-22 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 180,000 |
| 2019-02-21 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 30,700 |
| 2019-02-20 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,016,930 |
| 2019-02-19 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,318,800 |
| 2019-02-18 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 991,200 |
| 2019-02-15 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 968,500 |
| 2019-02-14 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 274,700 |
| 2019-02-13 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,625,860 |
| 2019-02-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,756,600 |
| 2019-02-11 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 57,600 |
| 2019-02-08 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-02-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-02-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-02-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-02-04 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2019-02-01 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 2,527,300 |
| 2019-01-31 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 3,015,000 |
| 2019-01-30 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 102,000 |
| 2019-01-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 516,700 |
| 2019-01-28 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 5,814,630 |
| 2019-01-25 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 16,735,050 |
| 2019-01-24 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 12,454,280 |
| 2019-01-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 16,582,010 |
| 2019-01-22 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 37,125,420 |
| 2019-01-21 | $0.92 | $0.99 | $0.92 | $0.99 | $0.99 | 93,971,030 |
CCB Principal Asset Management Company Ltd (513680) News Headlines
Recent CCB Principal Asset Management Company Ltd (513680) News
Similar Companies to CCB Principal Asset Management Company Ltd (513680) 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 | -- | -- | -- |