CCB Principal Asset Management Co Ltd (515560) Exchange: SHG
Data as of July 11, 2025
$1.02 ($-0.02) -1.65%
CCB Principal Asset Management Co Ltd - Daily Information
Click for more stock information on CCB Principal Asset Management Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.03 |
| Previous Close | $1.02 |
| High | $1.04 |
| Low | $1.01 |
| Adjusted Open | $1.03 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.04 |
| Adjusted Low | $1.01 |
About CCB Principal Asset Management Co Ltd (515560)
CCB Principal Asset Management Co Ltd
Invest in CCB Principal Asset Management Co Ltd (515560)
Historical Stock Data for CCB Principal Asset Management Co Ltd (515560)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 9,870,600 |
| 2025-03-20 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 3,349,900 |
| 2025-03-19 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 6,992,100 |
| 2025-03-18 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 2,768,500 |
| 2025-03-17 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 5,927,000 |
| 2025-03-14 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 15,026,200 |
| 2025-03-13 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 4,719,000 |
| 2025-03-12 | $1.02 | $1.04 | $1.02 | $1.02 | $1.02 | 5,230,000 |
| 2025-03-11 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 4,279,700 |
| 2025-03-10 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 3,673,000 |
| 2025-03-07 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 6,682,300 |
| 2025-03-06 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 7,533,300 |
| 2025-03-05 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 7,170,530 |
| 2025-03-04 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 3,679,200 |
| 2025-03-03 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 4,144,900 |
| 2025-02-28 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 9,226,400 |
| 2025-02-27 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 10,865,000 |
| 2025-02-26 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 11,716,300 |
| 2025-02-25 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 5,259,500 |
| 2025-02-24 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 2,972,600 |
| 2025-02-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 7,846,500 |
| 2025-02-19 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 3,390,500 |
| 2025-02-18 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 4,497,100 |
| 2025-02-17 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 6,361,800 |
| 2025-02-14 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 6,383,500 |
| 2025-02-13 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 5,086,100 |
| 2025-02-12 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 6,658,200 |
| 2025-02-11 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 2,922,710 |
| 2025-02-10 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 4,676,800 |
| 2025-02-07 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 9,816,200 |
| 2025-02-06 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 6,207,000 |
| 2025-02-05 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 6,627,000 |
| 2025-01-27 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 10,298,100 |
| 2025-01-24 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 11,422,400 |
| 2025-01-23 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 9,979,500 |
| 2025-01-22 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,299,200 |
| 2025-01-21 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 3,864,600 |
| 2025-01-20 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 5,478,100 |
| 2025-01-17 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,294,100 |
| 2025-01-16 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 2,839,400 |
| 2025-01-15 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 3,243,400 |
| 2025-01-14 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 6,805,400 |
| 2025-01-13 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 3,417,200 |
| 2025-01-09 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 4,013,600 |
| 2025-01-08 | $0.99 | $0.99 | $0.96 | $0.98 | $0.98 | 7,274,500 |
| 2025-01-07 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 2,895,100 |
| 2025-01-06 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 3,623,300 |
| 2025-01-03 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 7,462,500 |
| 2025-01-02 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 9,465,300 |
| 2024-12-31 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 7,737,080 |
| 2024-12-30 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 3,405,200 |
| 2024-12-27 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 8,696,510 |
| 2024-12-26 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 3,432,300 |
| 2024-12-25 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 2,326,900 |
| 2024-12-24 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 6,791,500 |
| 2024-12-23 | $1.09 | $1.10 | $1.08 | $1.08 | $1.08 | 2,973,800 |
| 2024-12-20 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 3,212,700 |
| 2024-12-19 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 3,543,200 |
| 2024-12-18 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,282,400 |
| 2024-12-17 | $1.09 | $1.11 | $1.09 | $1.10 | $1.10 | 4,339,200 |
| 2024-12-16 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 4,887,000 |
| 2024-12-13 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 10,898,000 |
| 2024-12-12 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 10,175,900 |
| 2024-12-11 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 4,552,400 |
| 2024-12-10 | $1.18 | $1.19 | $1.13 | $1.13 | $1.13 | 9,958,800 |
| 2024-12-09 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 4,269,700 |
| 2024-12-06 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 7,268,100 |
| 2024-12-05 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 2,979,900 |
| 2024-12-04 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 4,628,600 |
| 2024-12-03 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 4,141,800 |
| 2024-12-02 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 5,333,300 |
| 2024-11-29 | $1.08 | $1.14 | $1.07 | $1.11 | $1.11 | 11,840,030 |
| 2024-11-28 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 6,580,200 |
| 2024-11-27 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 5,483,500 |
| 2024-11-26 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 4,854,800 |
| 2024-11-25 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 9,141,600 |
| 2024-11-22 | $1.13 | $1.13 | $1.07 | $1.08 | $1.08 | 7,758,700 |
| 2024-11-21 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 5,070,500 |
| 2024-11-20 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 5,194,900 |
| 2024-11-19 | $1.10 | $1.12 | $1.08 | $1.11 | $1.11 | 4,928,300 |
| 2024-11-18 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 7,248,400 |
| 2024-11-15 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 9,881,700 |
| 2024-11-14 | $1.17 | $1.18 | $1.15 | $1.15 | $1.15 | 9,806,900 |
| 2024-11-13 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 7,735,900 |
| 2024-11-12 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 14,743,380 |
| 2024-11-11 | $1.19 | $1.21 | $1.17 | $1.20 | $1.20 | 7,801,800 |
| 2024-11-08 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 17,271,180 |
| 2024-11-07 | $1.13 | $1.25 | $1.12 | $1.23 | $1.23 | 34,677,880 |
| 2024-11-06 | $1.16 | $1.21 | $1.13 | $1.14 | $1.14 | 21,740,000 |
| 2024-11-05 | $1.10 | $1.16 | $1.08 | $1.15 | $1.15 | 24,181,900 |
| 2024-11-04 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 13,636,400 |
| 2024-11-01 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 11,793,600 |
| 2024-10-31 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 14,396,910 |
| 2024-10-30 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 7,144,800 |
| 2024-10-29 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 8,023,800 |
| 2024-10-28 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 4,016,100 |
| 2024-10-25 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 9,907,900 |
| 2024-10-24 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 9,811,500 |
| 2024-10-23 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 8,729,880 |
| 2024-10-22 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 8,342,700 |
| 2024-10-21 | $1.05 | $1.05 | $1.00 | $1.04 | $1.04 | 11,671,600 |
| 2024-10-18 | $0.99 | $1.09 | $0.98 | $1.06 | $1.06 | 34,546,840 |
| 2024-10-17 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 12,802,600 |
| 2024-10-16 | $0.97 | $1.02 | $0.97 | $0.99 | $0.99 | 28,519,350 |
| 2024-10-15 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 24,458,400 |
| 2024-10-14 | $1.02 | $1.03 | $0.97 | $1.02 | $1.02 | 43,580,050 |
| 2024-10-11 | $1.00 | $1.04 | $0.99 | $1.01 | $1.01 | 26,613,800 |
| 2024-10-10 | $1.09 | $1.09 | $0.99 | $1.01 | $1.01 | 25,623,480 |
| 2024-10-09 | $1.10 | $1.17 | $0.99 | $1.03 | $1.03 | 54,240,100 |
| 2024-10-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 14,102,400 |
| 2024-09-30 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 28,293,910 |
| 2024-09-27 | $0.87 | $0.91 | $0.86 | $0.91 | $0.91 | 10,447,100 |
| 2024-09-26 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 22,225,900 |
| 2024-09-25 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 14,748,700 |
| 2024-09-24 | $0.76 | $0.79 | $0.75 | $0.79 | $0.79 | 22,989,600 |
| 2024-09-23 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 2,749,900 |
| 2024-09-20 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 4,915,500 |
| 2024-09-19 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 8,461,700 |
| 2024-09-18 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 4,669,500 |
| 2024-09-13 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,372,600 |
| 2024-09-12 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 7,029,200 |
| 2024-09-11 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 45,845,700 |
| 2024-09-10 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 61,800,100 |
| 2024-09-09 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 17,416,000 |
| 2024-09-06 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 60,672,100 |
| 2024-09-05 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 12,572,300 |
| 2024-09-04 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 6,130,600 |
| 2024-09-03 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 14,843,700 |
| 2024-09-02 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 11,489,400 |
| 2024-08-30 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 12,494,100 |
| 2024-08-29 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 8,894,600 |
| 2024-08-28 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 8,132,300 |
| 2024-08-27 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 7,707,300 |
| 2024-08-26 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 8,960,700 |
| 2024-08-23 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 8,267,200 |
| 2024-08-22 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 10,093,500 |
| 2024-08-21 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 8,306,000 |
| 2024-08-20 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 9,111,000 |
| 2024-08-19 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 8,392,100 |
| 2024-08-16 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 8,202,600 |
| 2024-08-15 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 9,942,400 |
| 2024-08-14 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 6,531,800 |
| 2024-08-13 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 10,392,300 |
| 2024-08-12 | $0.74 | $0.74 | $0.73 | $0.74 | $0.74 | 11,793,800 |
| 2024-08-09 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 10,369,100 |
| 2024-08-08 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 12,435,700 |
| 2024-08-07 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 13,195,700 |
| 2024-08-06 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 13,132,300 |
| 2024-08-05 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 14,020,200 |
| 2024-08-02 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 19,103,300 |
| 2024-08-01 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 7,558,100 |
| 2024-07-31 | $0.73 | $0.78 | $0.73 | $0.77 | $0.77 | 27,064,200 |
| 2024-07-30 | $0.73 | $0.73 | $0.72 | $0.73 | $0.73 | 10,552,100 |
| 2024-07-29 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 7,467,400 |
| 2024-07-26 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 14,397,200 |
| 2024-07-25 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 11,643,600 |
| 2024-07-24 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 12,178,600 |
| 2024-07-23 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 12,108,000 |
| 2024-07-22 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 15,282,200 |
| 2024-07-19 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 16,264,900 |
| 2024-07-18 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 14,438,940 |
| 2024-07-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 12,425,200 |
| 2024-07-16 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 11,315,200 |
| 2024-07-15 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 11,225,240 |
| 2024-07-12 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 8,707,400 |
| 2024-07-11 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 13,895,100 |
| 2024-07-10 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 12,707,600 |
| 2024-07-09 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 12,088,000 |
| 2024-07-08 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 11,478,600 |
| 2024-07-05 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 10,031,000 |
| 2024-07-04 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 11,206,100 |
| 2024-07-03 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 11,208,370 |
| 2024-07-02 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 9,758,100 |
| 2024-07-01 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 10,854,300 |
| 2024-06-28 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 16,538,600 |
| 2024-06-27 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 13,094,900 |
| 2024-06-26 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 13,048,800 |
| 2024-06-25 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 14,246,300 |
| 2024-06-24 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 14,511,900 |
| 2024-06-21 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 8,833,200 |
| 2024-06-20 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 13,286,100 |
| 2024-06-19 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 12,201,100 |
| 2024-06-18 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 14,388,800 |
| 2024-06-17 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 15,553,100 |
| 2024-06-14 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 17,306,500 |
| 2024-06-13 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 7,130,900 |
| 2024-06-12 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 8,153,500 |
| 2024-06-11 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 14,320,100 |
| 2024-06-07 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 12,616,900 |
| 2024-06-06 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 14,891,700 |
| 2024-06-05 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 11,310,100 |
| 2024-06-04 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 30,444,200 |
| 2024-06-03 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 11,526,500 |
| 2024-05-31 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 7,223,700 |
| 2024-05-30 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 10,854,500 |
| 2024-05-29 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 4,298,900 |
| 2024-05-28 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 10,559,870 |
| 2024-05-27 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 9,440,700 |
| 2024-05-24 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 9,225,400 |
| 2024-05-23 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 12,107,300 |
| 2024-05-22 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 11,523,700 |
| 2024-05-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 10,095,800 |
| 2024-05-20 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 13,004,300 |
| 2024-05-17 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 14,277,100 |
| 2024-05-16 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 13,913,800 |
| 2024-05-15 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 16,614,700 |
| 2024-05-14 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 10,993,900 |
| 2024-05-13 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 16,897,500 |
| 2024-05-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 13,910,400 |
| 2024-05-09 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 10,878,700 |
| 2024-05-08 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 11,737,300 |
| 2024-05-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 11,656,300 |
| 2024-05-06 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 9,376,600 |
| 2024-04-30 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 7,996,400 |
| 2024-04-29 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 15,888,400 |
| 2024-04-26 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 28,204,300 |
| 2024-04-25 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 3,972,700 |
| 2024-04-24 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 4,425,700 |
| 2024-04-23 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 4,037,500 |
| 2024-04-22 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 5,910,700 |
| 2024-04-19 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 8,318,700 |
| 2024-04-18 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 10,775,500 |
| 2024-04-17 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 10,538,300 |
| 2024-04-16 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 11,627,100 |
| 2024-04-15 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 15,317,700 |
| 2024-04-12 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 14,599,100 |
| 2024-04-11 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 3,693,800 |
| 2024-04-10 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 10,795,500 |
| 2024-04-09 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 8,251,700 |
| 2024-04-08 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 6,507,100 |
| 2024-04-03 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 9,346,900 |
| 2024-04-02 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 9,393,800 |
| 2024-04-01 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 6,563,300 |
| 2024-03-29 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 4,461,600 |
| 2024-03-28 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 8,605,800 |
| 2024-03-27 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 11,040,900 |
| 2024-03-26 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 11,754,600 |
| 2024-03-25 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 12,159,400 |
| 2024-03-22 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 7,871,000 |
| 2024-03-21 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 9,519,200 |
| 2024-03-20 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 11,692,200 |
| 2024-03-19 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 12,532,000 |
| 2024-03-18 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 12,018,600 |
| 2024-03-15 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 9,526,300 |
| 2024-03-14 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 6,881,500 |
| 2024-03-13 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 4,730,300 |
| 2024-03-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 10,349,400 |
| 2024-03-11 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 6,112,100 |
| 2024-03-08 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 5,888,100 |
| 2024-03-07 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 18,353,400 |
| 2024-03-06 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 13,659,000 |
| 2024-03-05 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 13,807,400 |
| 2024-03-04 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 11,411,200 |
| 2024-03-01 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 9,023,000 |
| 2024-02-29 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 9,861,200 |
| 2024-02-28 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 16,793,600 |
| 2024-02-27 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 9,973,500 |
| 2024-02-26 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 10,134,300 |
| 2024-02-23 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 10,509,700 |
| 2024-02-22 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 11,977,100 |
| 2024-02-21 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 14,707,100 |
| 2024-02-20 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 8,300,400 |
| 2024-02-19 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 8,760,900 |
| 2024-02-08 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 6,726,400 |
| 2024-02-07 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 10,134,500 |
| 2024-02-06 | $0.75 | $0.79 | $0.74 | $0.79 | $0.79 | 17,456,700 |
| 2024-02-05 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 13,170,200 |
| 2024-02-02 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 14,859,900 |
| 2024-02-01 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 14,901,000 |
| 2024-01-31 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 15,365,800 |
| 2024-01-30 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 15,220,600 |
| 2024-01-29 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 11,780,400 |
| 2024-01-26 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 12,348,000 |
| 2024-01-25 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 17,651,300 |
| 2024-01-24 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 16,141,200 |
| 2024-01-23 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 8,562,300 |
| 2024-01-22 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 8,937,100 |
| 2024-01-19 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 11,588,900 |
| 2024-01-18 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 9,016,200 |
| 2024-01-17 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 12,971,000 |
| 2024-01-16 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 2,821,200 |
| 2024-01-15 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 6,344,900 |
| 2024-01-12 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 6,036,700 |
| 2024-01-11 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 3,882,700 |
| 2024-01-10 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 4,123,800 |
| 2024-01-09 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 8,947,600 |
| 2024-01-08 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 8,818,400 |
| 2024-01-05 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 11,743,600 |
| 2024-01-04 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 10,784,000 |
| 2024-01-03 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 6,679,800 |
| 2024-01-02 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 4,152,600 |
| 2024-01-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2023-12-29 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 7,956,100 |
| 2023-12-28 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 13,577,700 |
| 2023-12-27 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 18,282,800 |
| 2023-12-26 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 3,381,700 |
| 2023-12-25 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 4,262,500 |
| 2023-12-22 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 6,491,200 |
| 2023-12-21 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 7,962,000 |
| 2023-12-20 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 9,494,300 |
| 2023-12-19 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 4,459,300 |
| 2023-12-18 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 4,111,000 |
| 2023-12-15 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 4,029,200 |
| 2023-12-14 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 1,716,800 |
| 2023-12-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,954,800 |
| 2023-12-12 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 2,888,600 |
| 2023-12-11 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 5,397,100 |
| 2023-12-08 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 4,952,300 |
| 2023-12-07 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 2,919,200 |
| 2023-12-06 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 5,283,400 |
| 2023-12-05 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 5,621,100 |
| 2023-12-04 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 4,485,100 |
| 2023-12-01 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 5,574,700 |
| 2023-11-30 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 4,148,400 |
| 2023-11-29 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 5,431,300 |
| 2023-11-28 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 3,411,000 |
| 2023-11-27 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 8,060,500 |
| 2023-11-24 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 9,245,800 |
| 2023-11-23 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 9,890,300 |
| 2023-11-22 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 8,340,000 |
| 2023-11-21 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 7,395,600 |
| 2023-11-20 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 7,526,500 |
| 2023-11-17 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 5,460,400 |
| 2023-11-16 | $0.89 | $0.90 | $0.89 | $0.89 | $0.89 | 9,388,300 |
| 2023-11-15 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 9,663,600 |
| 2023-11-14 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 12,226,800 |
| 2023-11-13 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 8,978,900 |
| 2023-11-10 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 7,936,800 |
| 2023-11-09 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 11,313,500 |
| 2023-11-08 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 11,419,100 |
| 2023-11-07 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 8,538,300 |
| 2023-11-06 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 20,388,900 |
| 2023-11-03 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 6,522,800 |
| 2023-11-02 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 6,053,900 |
| 2023-11-01 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 4,440,600 |
| 2023-10-31 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 5,747,000 |
| 2023-10-30 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 6,256,000 |
| 2023-10-27 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 5,387,400 |
| 2023-10-26 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 4,561,700 |
| 2023-10-25 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 6,347,000 |
| 2023-10-24 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 6,007,800 |
| 2023-10-23 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 6,092,500 |
| 2023-10-20 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 6,724,100 |
| 2023-10-19 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 3,972,900 |
| 2023-10-18 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 3,040,500 |
| 2023-10-17 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 7,877,300 |
| 2023-10-16 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 4,319,800 |
| 2023-10-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3,450,500 |
| 2023-10-12 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 4,232,400 |
| 2023-10-11 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 6,812,200 |
| 2023-10-10 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 5,625,300 |
| 2023-10-09 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 3,710,800 |
| 2023-09-28 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 5,826,800 |
| 2023-09-27 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 2,583,200 |
| 2023-09-26 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 5,782,000 |
| 2023-09-25 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 5,673,000 |
| 2023-09-22 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 11,110,300 |
| 2023-09-21 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 7,266,700 |
| 2023-09-20 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3,814,100 |
| 2023-09-19 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 7,291,500 |
| 2023-09-18 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 4,668,800 |
| 2023-09-15 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 6,490,700 |
| 2023-09-14 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 3,109,500 |
| 2023-09-13 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 6,783,900 |
| 2023-09-12 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 4,967,200 |
| 2023-09-11 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 8,785,300 |
| 2023-09-08 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 5,714,900 |
| 2023-09-07 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 8,160,500 |
| 2023-09-06 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 5,414,700 |
| 2023-09-05 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 6,376,600 |
| 2023-09-04 | $0.89 | $0.89 | $0.88 | $0.89 | $0.89 | 6,320,600 |
| 2023-09-01 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 5,123,800 |
| 2023-08-31 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 10,514,800 |
| 2023-08-30 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 8,986,200 |
| 2023-08-29 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 15,878,900 |
| 2023-08-28 | $1.00 | $1.00 | $0.93 | $0.94 | $0.94 | 21,672,000 |
| 2023-08-25 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 11,372,900 |
| 2023-08-24 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 9,469,400 |
| 2023-08-23 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 9,220,500 |
| 2023-08-22 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 8,474,000 |
| 2023-08-21 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 10,902,400 |
| 2023-08-18 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 6,464,400 |
| 2023-08-17 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 9,511,000 |
| 2023-08-16 | $0.93 | $0.97 | $0.92 | $0.95 | $0.95 | 12,593,300 |
| 2023-08-15 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 7,626,000 |
| 2023-08-14 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 8,110,200 |
| 2023-08-11 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 13,977,300 |
| 2023-08-10 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 13,162,800 |
| 2023-08-09 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 8,531,650 |
| 2023-08-08 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 14,600,910 |
| 2023-08-07 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 9,748,300 |
| 2023-08-04 | $0.98 | $1.01 | $0.96 | $0.97 | $0.97 | 33,636,500 |
| 2023-08-03 | $0.93 | $0.96 | $0.92 | $0.96 | $0.96 | 36,403,600 |
| 2023-08-02 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 14,195,700 |
| 2023-08-01 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 17,475,200 |
| 2023-07-31 | $0.93 | $0.95 | $0.92 | $0.92 | $0.92 | 33,185,600 |
| 2023-07-28 | $0.85 | $0.92 | $0.85 | $0.92 | $0.92 | 47,329,500 |
| 2023-07-27 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 6,629,800 |
| 2023-07-26 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 11,703,900 |
| 2023-07-25 | $0.82 | $0.87 | $0.82 | $0.86 | $0.86 | 30,633,600 |
| 2023-07-24 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 2,478,600 |
| 2023-07-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,945,500 |
| 2023-07-20 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 3,956,500 |
| 2023-07-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,846,400 |
| 2023-07-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,433,800 |
| 2023-07-17 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 1,986,700 |
| 2023-07-14 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,120,800 |
| 2023-07-13 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 9,869,900 |
| 2023-07-12 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 4,838,800 |
| 2023-07-11 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 1,590,500 |
| 2023-07-10 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 1,817,000 |
| 2023-07-07 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 5,458,600 |
| 2023-07-06 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 3,846,900 |
| 2023-07-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,211,000 |
| 2023-07-04 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 3,234,300 |
| 2023-07-03 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 8,736,100 |
| 2023-06-30 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 9,713,400 |
| 2023-06-29 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,168,300 |
| 2023-06-28 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 3,261,600 |
| 2023-06-27 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 4,586,300 |
| 2023-06-26 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 13,809,300 |
| 2023-06-21 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 9,853,700 |
| 2023-06-20 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 4,783,500 |
| 2023-06-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 4,123,000 |
| 2023-06-16 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 5,836,000 |
| 2023-06-15 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 7,293,600 |
| 2023-06-14 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 5,842,700 |
| 2023-06-13 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 5,010,400 |
| 2023-06-12 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 7,691,100 |
| 2023-06-09 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 3,341,700 |
| 2023-06-08 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 6,104,700 |
| 2023-06-07 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 3,021,800 |
| 2023-06-06 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 8,438,100 |
| 2023-06-05 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 6,681,700 |
| 2023-06-02 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 7,309,400 |
| 2023-06-01 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 8,907,000 |
| 2023-05-31 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 3,754,400 |
| 2023-05-30 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 6,638,400 |
| 2023-05-29 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 3,576,000 |
| 2023-05-26 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 3,596,300 |
| 2023-05-25 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 13,103,500 |
| 2023-05-24 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 8,543,700 |
| 2023-05-23 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 6,584,300 |
| 2023-05-22 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 7,630,900 |
| 2023-05-19 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 7,245,700 |
| 2023-05-18 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 4,781,000 |
| 2023-05-17 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 2,376,700 |
| 2023-05-16 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 3,819,000 |
| 2023-05-15 | $0.86 | $0.87 | $0.84 | $0.87 | $0.87 | 9,531,000 |
| 2023-05-12 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 6,462,500 |
| 2023-05-11 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 6,183,900 |
| 2023-05-10 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 21,532,100 |
| 2023-05-09 | $0.89 | $0.93 | $0.88 | $0.89 | $0.89 | 37,359,700 |
| 2023-05-08 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 20,387,600 |
| 2023-05-05 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 18,879,500 |
| 2023-05-04 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 6,997,280 |
| 2023-05-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-05-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2023-04-28 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 6,435,500 |
| 2023-04-27 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 7,821,200 |
| 2023-04-26 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,855,960 |
| 2023-04-25 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 7,451,100 |
| 2023-04-24 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 9,760,700 |
| 2023-04-21 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 9,189,700 |
| 2023-04-20 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 4,026,900 |
| 2023-04-19 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 7,318,100 |
| 2023-04-18 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 6,001,800 |
| 2023-04-17 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 16,836,500 |
| 2023-04-14 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 6,578,100 |
| 2023-04-13 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 9,810,100 |
| 2023-04-12 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 7,675,600 |
| 2023-04-11 | $0.86 | $0.87 | $0.86 | $0.86 | $0.86 | 13,342,400 |
| 2023-04-10 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 11,041,900 |
| 2023-04-07 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 6,085,400 |
| 2023-04-06 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 11,048,000 |
| 2023-04-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2023-04-04 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 13,037,900 |
| 2023-04-03 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 27,636,900 |
| 2023-03-31 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 5,151,400 |
| 2023-03-30 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 12,029,800 |
| 2023-03-29 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 7,912,000 |
| 2023-03-28 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 3,883,300 |
| 2023-03-27 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 5,266,100 |
| 2023-03-24 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 5,049,700 |
| 2023-03-23 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 3,800,000 |
| 2023-03-22 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 7,969,400 |
| 2023-03-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 6,939,100 |
| 2023-03-20 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 7,593,400 |
| 2023-03-17 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 4,891,600 |
| 2023-03-16 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 3,518,500 |
| 2023-03-15 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,443,000 |
| 2023-03-14 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 4,408,600 |
| 2023-03-13 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 3,732,300 |
| 2023-03-10 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 6,129,600 |
| 2023-03-09 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 2,278,700 |
| 2023-03-08 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 7,381,000 |
| 2023-03-07 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 7,307,400 |
| 2023-03-06 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 11,198,100 |
| 2023-03-03 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 3,679,700 |
| 2023-03-02 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 6,709,300 |
| 2023-03-01 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 7,278,680 |
| 2023-02-28 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 3,280,600 |
| 2023-02-27 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 5,375,900 |
| 2023-02-24 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 7,790,200 |
| 2023-02-23 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 3,353,600 |
| 2023-02-22 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 3,238,350 |
| 2023-02-21 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 7,391,300 |
| 2023-02-20 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 10,883,530 |
| 2023-02-17 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 8,654,100 |
| 2023-02-16 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 12,492,000 |
| 2023-02-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 7,736,900 |
| 2023-02-14 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 7,716,600 |
| 2023-02-13 | $0.85 | $0.86 | $0.85 | $0.86 | $0.86 | 8,654,000 |
| 2023-02-10 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 7,302,300 |
| 2023-02-09 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 6,605,400 |
| 2023-02-08 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 5,759,400 |
| 2023-02-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 9,042,200 |
| 2023-02-06 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 14,850,200 |
| 2023-02-03 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 9,303,000 |
| 2023-02-02 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 16,587,900 |
| 2023-02-01 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 17,342,200 |
| 2023-01-31 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 14,165,600 |
| 2023-01-30 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 12,561,400 |
| 2023-01-20 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 21,748,900 |
| 2023-01-19 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 23,411,200 |
| 2023-01-18 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 13,315,500 |
| 2023-01-17 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 18,526,000 |
| 2023-01-16 | $0.83 | $0.88 | $0.83 | $0.86 | $0.86 | 29,481,100 |
| 2023-01-13 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 18,562,300 |
| 2023-01-12 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 6,837,200 |
| 2023-01-11 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 14,217,400 |
| 2023-01-10 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 15,740,600 |
| 2023-01-09 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 8,082,100 |
| 2023-01-06 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 9,712,500 |
| 2023-01-05 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 15,853,100 |
| 2023-01-04 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 12,674,600 |
| 2023-01-03 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 15,582,500 |
| 2023-01-02 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2022-12-30 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 9,752,400 |
| 2022-12-29 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 7,903,500 |
| 2022-12-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 8,050,800 |
| 2022-12-27 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 6,592,200 |
| 2022-12-26 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 7,978,000 |
| 2022-12-23 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 8,352,200 |
| 2022-12-22 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 6,484,700 |
| 2022-12-21 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 7,498,600 |
| 2022-12-20 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 10,752,700 |
| 2022-12-19 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 12,840,200 |
| 2022-12-16 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 12,364,600 |
| 2022-12-15 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 12,037,300 |
| 2022-12-14 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 18,055,200 |
| 2022-12-13 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 4,478,500 |
| 2022-12-12 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 8,880,700 |
| 2022-12-09 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 13,046,200 |
| 2022-12-08 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 1,946,800 |
| 2022-12-07 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 7,361,800 |
| 2022-12-06 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 4,884,600 |
| 2022-12-05 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 11,345,400 |
| 2022-12-01 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 11,079,800 |
| 2022-11-30 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 4,031,300 |
| 2022-11-29 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 16,634,240 |
| 2022-11-28 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 5,843,800 |
| 2022-11-25 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 4,971,600 |
| 2022-11-24 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 4,060,800 |
| 2022-11-23 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 2,307,800 |
| 2022-11-22 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 8,162,900 |
| 2022-11-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 5,885,300 |
| 2022-11-18 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 5,513,800 |
| 2022-11-17 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 3,521,400 |
| 2022-11-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 5,550,800 |
| 2022-11-15 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 23,302,600 |
| 2022-11-14 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 20,620,900 |
| 2022-11-11 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 27,579,000 |
| 2022-11-10 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 4,067,700 |
| 2022-11-09 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 3,794,300 |
| 2022-11-08 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 5,756,900 |
| 2022-11-07 | $0.77 | $0.78 | $0.77 | $0.77 | $0.77 | 4,080,500 |
| 2022-11-04 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 10,939,600 |
| 2022-11-03 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,382,400 |
| 2022-11-02 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 5,785,030 |
| 2022-11-01 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 9,127,100 |
| 2022-10-31 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 10,277,500 |
| 2022-10-28 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 10,424,600 |
| 2022-10-27 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 6,333,500 |
| 2022-10-26 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 3,988,800 |
| 2022-10-25 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 6,246,400 |
| 2022-10-24 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 12,627,000 |
| 2022-10-21 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 6,948,000 |
| 2022-10-20 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 9,514,400 |
| 2022-10-19 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 4,438,000 |
| 2022-10-18 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 5,192,600 |
| 2022-10-17 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 4,866,500 |
| 2022-10-14 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 6,476,200 |
| 2022-10-13 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 3,467,000 |
| 2022-10-12 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 9,258,200 |
| 2022-10-11 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 4,854,300 |
| 2022-10-10 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 4,715,100 |
| 2022-09-30 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 5,939,800 |
| 2022-09-29 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 6,837,000 |
| 2022-09-28 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 10,079,500 |
| 2022-09-27 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 7,640,300 |
| 2022-09-26 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 9,836,200 |
| 2022-09-23 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 6,113,800 |
| 2022-09-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,580,500 |
| 2022-09-21 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 8,559,900 |
| 2022-09-20 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 7,004,100 |
| 2022-09-19 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 14,373,000 |
| 2022-09-16 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 30,340,500 |
| 2022-09-15 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 6,916,200 |
| 2022-09-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 19,246,600 |
| 2022-09-13 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 15,789,000 |
| 2022-09-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2022-09-09 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 21,844,100 |
| 2022-09-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 12,994,500 |
| 2022-09-07 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 9,797,600 |
| 2022-09-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 9,225,900 |
| 2022-09-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 11,526,800 |
| 2022-09-02 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 14,709,400 |
| 2022-09-01 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 14,941,100 |
| 2022-08-31 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 17,028,900 |
| 2022-08-30 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 15,482,400 |
| 2022-08-29 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 13,956,140 |
| 2022-08-26 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 9,692,500 |
| 2022-08-25 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 15,981,000 |
| 2022-08-24 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 19,820,300 |
| 2022-08-23 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 18,850,300 |
| 2022-08-22 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 15,280,800 |
| 2022-08-19 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 14,712,100 |
| 2022-08-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 17,473,200 |
| 2022-08-17 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 18,568,300 |
| 2022-08-16 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 15,555,000 |
| 2022-08-15 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 10,174,700 |
| 2022-08-12 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 19,956,500 |
| 2022-08-11 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 30,236,900 |
| 2022-08-10 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 15,187,900 |
| 2022-08-09 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 9,684,700 |
| 2022-08-08 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 7,744,900 |
| 2022-08-05 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 20,592,400 |
| 2022-08-04 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 16,035,700 |
| 2022-08-03 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 17,055,900 |
| 2022-08-02 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 20,670,500 |
| 2022-08-01 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 14,739,900 |
| 2022-07-29 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 16,428,400 |
| 2022-07-28 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 15,476,400 |
| 2022-07-27 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 8,136,700 |
| 2022-07-26 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 13,769,300 |
| 2022-07-25 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 13,364,400 |
| 2022-07-22 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 19,425,700 |
| 2022-07-21 | $0.83 | $0.84 | $0.83 | $0.83 | $0.83 | 16,359,000 |
| 2022-07-20 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 11,318,200 |
| 2022-07-19 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 15,858,600 |
| 2022-07-18 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 17,502,000 |
| 2022-07-15 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 21,314,000 |
| 2022-07-14 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 13,097,800 |
| 2022-07-13 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 14,124,300 |
| 2022-07-12 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 14,764,600 |
| 2022-07-11 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 15,552,200 |
| 2022-07-08 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 14,653,000 |
| 2022-07-07 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 12,790,900 |
| 2022-07-06 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 15,683,450 |
| 2022-07-05 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 16,338,000 |
| 2022-07-04 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 16,558,400 |
| 2022-07-01 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 14,319,700 |
| 2022-06-30 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 15,728,600 |
| 2022-06-29 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 17,065,700 |
| 2022-06-28 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 18,650,600 |
| 2022-06-27 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 17,301,900 |
| 2022-06-24 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 16,604,500 |
| 2022-06-23 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 25,144,400 |
| 2022-06-22 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 16,812,200 |
| 2022-06-21 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 14,622,400 |
| 2022-06-20 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 18,339,200 |
| 2022-06-17 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 23,347,500 |
| 2022-06-16 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 31,048,500 |
| 2022-06-15 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 67,782,800 |
| 2022-06-14 | $0.84 | $0.89 | $0.83 | $0.89 | $0.89 | 36,553,900 |
| 2022-06-13 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 20,771,800 |
| 2022-06-10 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 21,245,700 |
| 2022-06-09 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 24,634,400 |
| 2022-06-08 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 22,105,000 |
| 2022-06-07 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 22,332,100 |
| 2022-06-06 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 18,715,600 |
| 2022-06-02 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 4,699,200 |
| 2022-06-01 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 5,449,700 |
| 2022-05-31 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 15,962,000 |
| 2022-05-30 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 10,353,700 |
| 2022-05-27 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 17,096,790 |
| 2022-05-26 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 13,617,700 |
| 2022-05-25 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 7,749,100 |
| 2022-05-24 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 10,288,300 |
| 2022-05-23 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 6,273,500 |
| 2022-05-20 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 10,236,100 |
| 2022-05-19 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 9,984,800 |
| 2022-05-18 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 6,400,300 |
| 2022-05-17 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 9,819,000 |
| 2022-05-16 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 5,266,300 |
| 2022-05-13 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 11,036,700 |
| 2022-05-12 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 9,520,500 |
| 2022-05-11 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 18,913,300 |
| 2022-05-10 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 15,302,500 |
| 2022-05-09 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 10,380,500 |
| 2022-05-06 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 14,330,000 |
| 2022-05-05 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 17,678,200 |
| 2022-05-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-05-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-04-29 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 31,886,100 |
| 2022-04-28 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 18,020,400 |
| 2022-04-27 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 17,868,700 |
| 2022-04-26 | $0.81 | $0.81 | $0.76 | $0.77 | $0.77 | 22,755,500 |
| 2022-04-25 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 21,579,400 |
| 2022-04-22 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 15,867,000 |
| 2022-04-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 14,222,400 |
| 2022-04-20 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 16,227,500 |
| 2022-04-19 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 15,504,000 |
| 2022-04-18 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 16,425,600 |
| 2022-04-15 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 15,993,500 |
| 2022-04-14 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 18,337,600 |
| 2022-04-13 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 12,152,500 |
| 2022-04-12 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 14,130,700 |
| 2022-04-11 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 6,615,100 |
| 2022-04-08 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 7,016,600 |
| 2022-04-07 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 5,469,400 |
| 2022-04-06 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 4,443,800 |
| 2022-04-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-04-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-04-01 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 10,244,400 |
| 2022-03-31 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 3,259,400 |
| 2022-03-30 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 15,060,200 |
| 2022-03-29 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 11,805,800 |
| 2022-03-28 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 12,622,300 |
| 2022-03-25 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 11,554,200 |
| 2022-03-24 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 10,323,600 |
| 2022-03-23 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 8,786,000 |
| 2022-03-22 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 2,918,300 |
| 2022-03-21 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 11,506,200 |
| 2022-03-18 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 8,578,660 |
| 2022-03-17 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 13,654,700 |
| 2022-03-16 | $0.84 | $0.88 | $0.82 | $0.87 | $0.87 | 21,609,800 |
| 2022-03-15 | $0.85 | $0.86 | $0.82 | $0.82 | $0.82 | 22,673,800 |
| 2022-03-14 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 9,584,300 |
| 2022-03-11 | $0.84 | $0.87 | $0.82 | $0.86 | $0.86 | 15,816,000 |
| 2022-03-10 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 6,023,400 |
| 2022-03-09 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 14,096,200 |
| 2022-03-08 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 13,690,800 |
| 2022-03-07 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 12,159,900 |
| 2022-03-04 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 17,896,500 |
| 2022-03-03 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 7,028,800 |
| 2022-03-02 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 5,934,900 |
| 2022-03-01 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 4,579,500 |
| 2022-02-28 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 5,739,800 |
| 2022-02-25 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 6,527,400 |
| 2022-02-24 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 17,214,700 |
| 2022-02-23 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 7,744,200 |
| 2022-02-22 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 17,507,000 |
| 2022-02-21 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 5,998,500 |
| 2022-02-18 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 10,130,900 |
| 2022-02-17 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 15,834,500 |
| 2022-02-16 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 8,731,680 |
| 2022-02-15 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 12,471,100 |
| 2022-02-14 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 19,978,900 |
| 2022-02-11 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 14,832,280 |
| 2022-02-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,696,200 |
| 2022-02-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,066,600 |
| 2022-02-08 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 11,652,510 |
| 2022-02-07 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 9,353,500 |
| 2022-02-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-02-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-02-02 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-02-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-01-28 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 16,144,800 |
| 2022-01-27 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 12,057,400 |
| 2022-01-26 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 12,042,400 |
| 2022-01-25 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 24,585,900 |
| 2022-01-24 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 7,446,900 |
| 2022-01-21 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 14,788,700 |
| 2022-01-20 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 23,240,800 |
| 2022-01-19 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 20,283,100 |
| 2022-01-18 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 10,777,270 |
| 2022-01-17 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 9,597,200 |
| 2022-01-14 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 25,853,600 |
| 2022-01-13 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 8,914,200 |
| 2022-01-12 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 9,481,890 |
| 2022-01-11 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 10,864,600 |
| 2022-01-10 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 10,844,800 |
| 2022-01-07 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 6,994,600 |
| 2022-01-06 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 14,532,400 |
| 2022-01-05 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 10,565,300 |
| 2022-01-04 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 10,851,300 |
| 2022-01-03 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2021-12-31 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 12,091,900 |
| 2021-12-30 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 24,447,700 |
| 2021-12-29 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 9,045,000 |
| 2021-12-28 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 10,947,200 |
| 2021-12-27 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 14,265,100 |
| 2021-12-24 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 9,491,100 |
| 2021-12-23 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 12,258,700 |
| 2021-12-22 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 5,208,700 |
| 2021-12-21 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 19,108,800 |
| 2021-12-20 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 19,343,400 |
| 2021-12-17 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 13,432,500 |
| 2021-12-16 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 10,027,000 |
| 2021-12-15 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 10,758,000 |
| 2021-12-14 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 15,007,900 |
| 2021-12-13 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 15,052,300 |
| 2021-12-10 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 23,113,680 |
| 2021-12-09 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 41,144,730 |
| 2021-12-08 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 21,832,700 |
| 2021-12-07 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 20,054,200 |
| 2021-12-06 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 52,874,600 |
| 2021-12-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 16,442,600 |
| 2021-12-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 25,649,400 |
| 2021-12-01 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 16,073,080 |
| 2021-11-30 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 13,262,800 |
| 2021-11-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 22,447,100 |
| 2021-11-26 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 14,000,700 |
| 2021-11-25 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 13,337,600 |
| 2021-11-24 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 12,147,200 |
| 2021-11-23 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 22,647,200 |
| 2021-11-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 18,700,200 |
| 2021-11-19 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 20,520,900 |
| 2021-11-18 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 25,075,400 |
| 2021-11-17 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 16,181,100 |
| 2021-11-16 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 24,708,400 |
| 2021-11-15 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 17,047,800 |
| 2021-11-12 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 15,010,200 |
| 2021-11-11 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 46,151,600 |
| 2021-11-10 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 23,196,000 |
| 2021-11-09 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 14,135,500 |
| 2021-11-08 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 16,305,900 |
| 2021-11-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 12,923,900 |
| 2021-11-04 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 11,688,100 |
| 2021-11-03 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 15,022,400 |
| 2021-11-02 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 31,255,700 |
| 2021-11-01 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 13,195,400 |
| 2021-10-29 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 13,334,300 |
| 2021-10-28 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 16,993,200 |
| 2021-10-27 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 28,701,700 |
| 2021-10-26 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 17,710,300 |
| 2021-10-25 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 27,916,600 |
| 2021-10-22 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 19,647,700 |
| 2021-10-21 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 27,513,400 |
| 2021-10-20 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 13,748,800 |
| 2021-10-19 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 11,260,600 |
| 2021-10-18 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 9,371,600 |
| 2021-10-15 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 9,551,900 |
| 2021-10-14 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 8,615,200 |
| 2021-10-13 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 9,452,400 |
| 2021-10-12 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 30,398,500 |
| 2021-10-11 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 10,047,950 |
| 2021-10-08 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 8,687,500 |
| 2021-10-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-10-06 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-09-30 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 15,135,700 |
| 2021-09-29 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 21,317,900 |
| 2021-09-28 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 14,986,000 |
| 2021-09-27 | $1.07 | $1.08 | $1.04 | $1.04 | $1.04 | 30,552,600 |
| 2021-09-24 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 13,831,700 |
| 2021-09-23 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 18,814,860 |
| 2021-09-22 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 13,673,720 |
| 2021-09-21 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2021-09-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2021-09-17 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 14,942,700 |
| 2021-09-16 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 18,108,330 |
| 2021-09-15 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 15,552,300 |
| 2021-09-14 | $1.12 | $1.13 | $1.09 | $1.09 | $1.09 | 27,034,300 |
| 2021-09-13 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 27,295,900 |
| 2021-09-10 | $1.11 | $1.15 | $1.11 | $1.12 | $1.12 | 42,647,350 |
| 2021-09-09 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 35,759,860 |
| 2021-09-08 | $1.11 | $1.14 | $1.10 | $1.11 | $1.11 | 48,132,640 |
| 2021-09-07 | $1.08 | $1.12 | $1.07 | $1.11 | $1.11 | 52,558,770 |
| 2021-09-06 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 45,359,000 |
| 2021-09-03 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 45,399,480 |
| 2021-09-02 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 48,960,450 |
| 2021-09-01 | $1.01 | $1.07 | $1.01 | $1.05 | $1.05 | 76,579,650 |
| 2021-08-31 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 35,235,800 |
| 2021-08-30 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 34,082,900 |
| 2021-08-27 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 24,100,100 |
| 2021-08-26 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 32,401,060 |
| 2021-08-25 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 39,437,600 |
| 2021-08-24 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 61,155,710 |
| 2021-08-23 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 23,754,200 |
| 2021-08-20 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 41,676,560 |
| 2021-08-19 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 43,086,120 |
| 2021-08-18 | $0.97 | $1.03 | $0.97 | $1.03 | $1.03 | 157,738,460 |
| 2021-08-17 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 71,745,060 |
| 2021-08-16 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 53,990,600 |
| 2021-08-13 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 33,560,300 |
| 2021-08-12 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 37,616,100 |
| 2021-08-11 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 25,405,900 |
| 2021-08-10 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 41,270,800 |
| 2021-08-09 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 45,278,300 |
| 2021-08-06 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 18,892,000 |
| 2021-08-05 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 27,586,400 |
| 2021-08-04 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 19,612,700 |
| 2021-08-03 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 46,278,600 |
| 2021-08-02 | $0.93 | $0.97 | $0.91 | $0.95 | $0.95 | 54,389,400 |
| 2021-07-30 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 33,478,600 |
| 2021-07-29 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 19,075,800 |
| 2021-07-28 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 29,636,500 |
| 2021-07-27 | $0.97 | $0.98 | $0.94 | $0.94 | $0.94 | 30,815,200 |
| 2021-07-26 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 50,824,700 |
| 2021-07-23 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 64,598,620 |
| 2021-07-22 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 48,323,800 |
| 2021-07-21 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 23,392,100 |
| 2021-07-20 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 11,033,000 |
| 2021-07-19 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 17,814,000 |
| 2021-07-16 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 27,734,700 |
| 2021-07-15 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 18,279,500 |
| 2021-07-14 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 13,618,600 |
| 2021-07-13 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 8,633,700 |
| 2021-07-12 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 35,582,500 |
| 2021-07-09 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 13,017,970 |
| 2021-07-08 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 15,766,100 |
| 2021-07-07 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 9,318,800 |
| 2021-07-06 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 11,818,600 |
| 2021-07-05 | $0.94 | $0.94 | $0.93 | $0.94 | $0.94 | 16,622,000 |
| 2021-07-02 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 36,805,800 |
| 2021-07-01 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 32,443,500 |
| 2021-06-30 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 20,286,100 |
| 2021-06-29 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 22,771,010 |
| 2021-06-28 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 30,713,200 |
| 2021-06-25 | $0.97 | $1.01 | $0.97 | $1.00 | $1.00 | 69,722,300 |
| 2021-06-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 23,971,010 |
| 2021-06-23 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 17,385,400 |
| 2021-06-22 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 11,615,970 |
| 2021-06-21 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 13,703,600 |
| 2021-06-18 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 17,304,300 |
| 2021-06-17 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 14,551,800 |
| 2021-06-16 | $0.96 | $0.97 | $0.95 | $0.96 | $0.96 | 24,970,900 |
| 2021-06-15 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 17,068,800 |
| 2021-06-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2021-06-11 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 19,402,760 |
| 2021-06-10 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 19,446,800 |
| 2021-06-09 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 18,775,700 |
| 2021-06-08 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 20,659,200 |
| 2021-06-07 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 18,124,300 |
| 2021-06-04 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 26,138,000 |
| 2021-06-03 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 23,567,000 |
| 2021-06-02 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 20,902,100 |
| 2021-06-01 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 26,505,700 |
| 2021-05-31 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 29,394,400 |
| 2021-05-28 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 71,336,180 |
| 2021-05-27 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 29,027,000 |
| 2021-05-26 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 46,935,700 |
| 2021-05-25 | $0.96 | $1.01 | $0.96 | $1.00 | $1.00 | 108,584,500 |
| 2021-05-24 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 37,081,500 |
| 2021-05-21 | $0.96 | $0.96 | $0.94 | $0.95 | $0.95 | 22,117,900 |
| 2021-05-20 | $0.95 | $0.97 | $0.95 | $0.96 | $0.96 | 43,439,300 |
| 2021-05-19 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 29,704,300 |
| 2021-05-18 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 33,196,100 |
| 2021-05-17 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 36,996,100 |
| 2021-05-14 | $0.90 | $0.96 | $0.90 | $0.96 | $0.96 | 134,058,400 |
| 2021-05-13 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 16,683,100 |
| 2021-05-12 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 13,346,800 |
| 2021-05-11 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 26,535,800 |
| 2021-05-10 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 27,753,300 |
| 2021-05-07 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 35,210,600 |
| 2021-05-06 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 19,165,000 |
| 2021-05-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2021-05-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2021-04-30 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 15,233,200 |
| 2021-04-29 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 51,341,900 |
| 2021-04-28 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 16,417,600 |
| 2021-04-27 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 33,451,000 |
| 2021-04-26 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 29,973,200 |
| 2021-04-23 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 11,612,100 |
| 2021-04-22 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 15,489,800 |
| 2021-04-21 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 11,907,300 |
| 2021-04-20 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 15,612,800 |
| 2021-04-19 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 51,190,660 |
| 2021-04-16 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 18,630,600 |
| 2021-04-15 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 14,561,400 |
| 2021-04-14 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 21,177,200 |
| 2021-04-13 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 32,594,000 |
| 2021-04-12 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 28,746,400 |
| 2021-04-09 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 18,456,800 |
| 2021-04-08 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 32,775,220 |
| 2021-04-07 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 18,212,200 |
| 2021-04-06 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 14,430,900 |
| 2021-04-05 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2021-04-02 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 17,075,400 |
| 2021-04-01 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 18,068,000 |
| 2021-03-31 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 21,189,260 |
| 2021-03-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 13,736,600 |
| 2021-03-29 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 16,685,600 |
| 2021-03-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 14,781,480 |
| 2021-03-25 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 14,858,850 |
| 2021-03-24 | $0.93 | $0.97 | $0.93 | $0.94 | $0.94 | 51,796,400 |
| 2021-03-23 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 53,814,600 |
| 2021-03-22 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 34,770,500 |
| 2021-03-19 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 19,959,100 |
| 2021-03-18 | $0.92 | $0.94 | $0.92 | $0.93 | $0.93 | 27,396,300 |
| 2021-03-17 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 29,866,300 |
| 2021-03-16 | $0.92 | $0.92 | $0.91 | $0.92 | $0.92 | 22,822,100 |
| 2021-03-15 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 47,432,900 |
| 2021-03-12 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 42,426,700 |
| 2021-03-11 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 26,573,300 |
| 2021-03-10 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 32,288,800 |
| 2021-03-09 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 46,285,720 |
| 2021-03-08 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 36,138,950 |
| 2021-03-05 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 47,339,150 |
| 2021-03-04 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 44,419,700 |
| 2021-03-03 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 31,516,000 |
| 2021-03-02 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 53,286,300 |
| 2021-03-01 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 55,301,800 |
| 2021-02-26 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 48,511,200 |
| 2021-02-25 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 48,656,900 |
| 2021-02-24 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 58,133,220 |
| 2021-02-23 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 51,427,830 |
| 2021-02-22 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 61,042,700 |
| 2021-02-19 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 46,453,100 |
| 2021-02-18 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 59,563,790 |
| 2021-02-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-12 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-11 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2021-02-10 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 49,250,600 |
| 2021-02-09 | $0.98 | $1.01 | $0.97 | $1.01 | $1.01 | 69,941,800 |
| 2021-02-08 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 38,992,200 |
| 2021-02-05 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 53,057,900 |
| 2021-02-04 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 121,551,000 |
| 2021-02-03 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 56,339,800 |
| 2021-02-02 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 67,847,700 |
| 2021-02-01 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 38,446,100 |
| 2021-01-29 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 64,058,200 |
| 2021-01-28 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 42,369,200 |
| 2021-01-27 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 40,895,500 |
| 2021-01-26 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 78,539,000 |
| 2021-01-25 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 39,492,490 |
| 2021-01-22 | $1.11 | $1.11 | $1.08 | $1.09 | $1.09 | 36,320,400 |
| 2021-01-21 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 57,303,690 |
| 2021-01-20 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 31,064,430 |
| 2021-01-19 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 50,220,780 |
| 2021-01-18 | $1.08 | $1.11 | $1.07 | $1.09 | $1.09 | 61,759,720 |
| 2021-01-15 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 60,351,610 |
| 2021-01-14 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 48,294,700 |
| 2021-01-13 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 64,671,700 |
| 2021-01-12 | $1.06 | $1.13 | $1.05 | $1.13 | $1.13 | 155,141,030 |
| 2021-01-11 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 57,740,520 |
| 2021-01-08 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 53,437,150 |
| 2021-01-07 | $1.09 | $1.10 | $1.06 | $1.09 | $1.09 | 97,593,810 |
| 2021-01-06 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 63,305,520 |
| 2021-01-05 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 98,353,420 |
| 2021-01-04 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 147,717,640 |
| 2021-01-01 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2020-12-31 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 183,274,560 |
| 2020-12-30 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 89,654,970 |
| 2020-12-29 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 94,547,040 |
| 2020-12-28 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 71,149,780 |
| 2020-12-25 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 81,522,060 |
| 2020-12-24 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 59,181,100 |
| 2020-12-23 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 67,839,900 |
| 2020-12-22 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 109,245,200 |
| 2020-12-21 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 37,093,600 |
| 2020-12-18 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 32,117,900 |
| 2020-12-17 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 86,212,320 |
| 2020-12-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 40,298,170 |
| 2020-12-15 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 29,874,870 |
| 2020-12-14 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 41,726,400 |
| 2020-12-11 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 79,701,300 |
| 2020-12-10 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 59,979,550 |
| 2020-12-09 | $1.08 | $1.09 | $1.05 | $1.05 | $1.05 | 55,758,600 |
| 2020-12-08 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 30,988,750 |
| 2020-12-07 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 32,744,200 |
| 2020-12-04 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 53,852,400 |
| 2020-12-03 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 45,772,960 |
| 2020-12-02 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 62,520,150 |
| 2020-12-01 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 136,841,970 |
| 2020-11-30 | $1.08 | $1.10 | $1.07 | $1.07 | $1.07 | 187,399,730 |
| 2020-11-27 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 94,434,940 |
| 2020-11-26 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 50,782,800 |
| 2020-11-25 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 98,171,500 |
| 2020-11-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 96,820,500 |
| 2020-11-23 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 181,735,890 |
| 2020-11-20 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 74,098,770 |
| 2020-11-19 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 119,326,200 |
| 2020-11-18 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 138,360,800 |
| 2020-11-17 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 97,286,990 |
| 2020-11-16 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 94,385,950 |
| 2020-11-13 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 85,763,200 |
| 2020-11-12 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 109,549,950 |
| 2020-11-11 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 124,336,200 |
| 2020-11-10 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 127,107,500 |
| 2020-11-09 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 118,143,600 |
| 2020-11-06 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 54,415,000 |
| 2020-11-05 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 43,034,400 |
| 2020-11-04 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 33,629,800 |
| 2020-11-03 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 64,734,900 |
| 2020-11-02 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 53,661,600 |
| 2020-10-30 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 57,409,900 |
| 2020-10-29 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 43,347,100 |
| 2020-10-28 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 30,232,500 |
| 2020-10-27 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 34,313,000 |
| 2020-10-26 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 62,585,900 |
| 2020-10-23 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 29,118,100 |
| 2020-10-22 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 40,107,600 |
| 2020-10-21 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 26,448,200 |
| 2020-10-20 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 26,730,900 |
| 2020-10-19 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 41,055,200 |
| 2020-10-16 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 33,864,440 |
| 2020-10-15 | $1.09 | $1.11 | $1.09 | $1.09 | $1.09 | 23,230,400 |
| 2020-10-14 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 21,196,800 |
| 2020-10-13 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 29,264,590 |
| 2020-10-12 | $1.09 | $1.13 | $1.08 | $1.12 | $1.12 | 84,418,850 |
| 2020-10-09 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 13,329,900 |
| 2020-10-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-10-07 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-10-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-10-05 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-10-02 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-10-01 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2020-09-30 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 16,581,820 |
| 2020-09-29 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 21,066,420 |
| 2020-09-28 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 26,913,020 |
| 2020-09-25 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 31,068,020 |
| 2020-09-24 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 32,988,300 |
| 2020-09-23 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 31,701,900 |
| 2020-09-22 | $1.07 | $1.12 | $1.07 | $1.08 | $1.08 | 98,614,030 |
| 2020-09-21 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 99,131,100 |
| 2020-09-18 | $1.03 | $1.09 | $1.03 | $1.08 | $1.08 | 114,911,100 |
| 2020-09-17 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 30,486,800 |
| 2020-09-16 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 28,633,100 |
| 2020-09-15 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 27,126,600 |
| 2020-09-14 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 26,051,880 |
| 2020-09-11 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 39,832,870 |
| 2020-09-10 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 60,431,300 |
| 2020-09-09 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 39,646,100 |
| 2020-09-08 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 45,442,100 |
| 2020-09-07 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 52,887,800 |
| 2020-09-04 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 36,436,900 |
| 2020-09-03 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 54,432,700 |
| 2020-09-02 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 40,569,230 |
| 2020-09-01 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 30,482,470 |
| 2020-08-31 | $1.11 | $1.14 | $1.11 | $1.11 | $1.11 | 79,594,890 |
| 2020-08-28 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 60,814,750 |
| 2020-08-27 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 47,808,670 |
| 2020-08-26 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 45,600,600 |
| 2020-08-25 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 41,014,420 |
| 2020-08-24 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 22,052,100 |
| 2020-08-21 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 31,776,590 |
| 2020-08-20 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 46,303,410 |
| 2020-08-19 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 65,382,640 |
| 2020-08-18 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 98,582,620 |
| 2020-08-17 | $1.11 | $1.16 | $1.11 | $1.13 | $1.13 | 192,159,280 |
| 2020-08-14 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 58,062,160 |
| 2020-08-13 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 51,698,560 |
| 2020-08-12 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 73,109,100 |
| 2020-08-11 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 87,321,100 |
| 2020-08-10 | $1.09 | $1.13 | $1.08 | $1.11 | $1.11 | 141,918,380 |
| 2020-08-07 | $1.11 | $1.13 | $1.07 | $1.09 | $1.09 | 116,193,790 |
| 2020-08-06 | $1.09 | $1.14 | $1.08 | $1.13 | $1.13 | 137,630,170 |
| 2020-08-05 | $1.10 | $1.10 | $1.08 | $1.10 | $1.10 | 83,995,190 |
| 2020-08-04 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 123,818,830 |
| 2020-08-03 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 160,036,060 |
| 2020-07-31 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 125,269,120 |
| 2020-07-30 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 91,447,780 |
| 2020-07-29 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 135,556,930 |
| 2020-07-28 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 66,672,050 |
| 2020-07-27 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 64,713,320 |
| 2020-07-24 | $1.09 | $1.10 | $1.02 | $1.04 | $1.04 | 139,032,250 |
| 2020-07-23 | $1.09 | $1.11 | $1.07 | $1.10 | $1.10 | 139,063,790 |
| 2020-07-22 | $1.09 | $1.14 | $1.09 | $1.10 | $1.10 | 276,971,270 |
| 2020-07-21 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 312,696,460 |
| 2020-07-20 | $1.07 | $1.11 | $1.07 | $1.10 | $1.10 | 1,209,270,930 |
CCB Principal Asset Management Co Ltd (515560) News Headlines
Recent CCB Principal Asset Management Co Ltd (515560) News
Similar Companies to CCB Principal Asset Management Co Ltd (515560) 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 | -- | -- | -- |