China Merchants Fund Management Company. Ltd (159909) Exchange: SHE

  1. Overview
  2. China Merchants Fund Management Company. Ltd (159909)

Data as of July 17, 2025

$0.70 ($0.02) 2.64%

China Merchants Fund Management Company. Ltd - Daily Information
Click for more stock information on China Merchants Fund Management Company. Ltd.
Daily Information Data
Date July 17, 2025
Open $0.68
Previous Close $0.70
High $0.70
Low $0.68
Adjusted Open $0.68
Previous Adjusted Close $0.70
Adjusted High $0.70
Adjusted Low $0.68

About China Merchants Fund Management Company. Ltd (159909)

China Merchants Fund Management Co. Ltd

Invest in China Merchants Fund Management Company. Ltd (159909)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for China Merchants Fund Management Company. Ltd (159909)

Date Open High Low Close Adj.Close Volume
2025-07-08 $0.68 $0.70 $0.68 $0.70 $0.70 4,306,690
2025-07-07 $0.69 $0.69 $0.68 $0.68 $0.68 2,890,240
2025-07-04 $0.69 $0.70 $0.69 $0.69 $0.69 5,558,540
2025-07-03 $0.68 $0.69 $0.68 $0.69 $0.69 2,723,400
2025-07-02 $0.69 $0.69 $0.68 $0.68 $0.68 2,778,600
2025-07-01 $0.69 $0.70 $0.68 $0.69 $0.69 8,442,700
2025-06-30 $0.68 $0.69 $0.68 $0.69 $0.69 6,081,800
2025-06-27 $0.67 $0.68 $0.66 $0.68 $0.68 3,072,800
2025-06-26 $0.67 $0.68 $0.67 $0.67 $0.67 3,818,400
2025-06-25 $0.66 $0.67 $0.66 $0.67 $0.67 3,869,510
2025-06-24 $0.65 $0.66 $0.65 $0.66 $0.66 2,391,100
2025-06-23 $0.64 $0.65 $0.64 $0.65 $0.65 2,975,100
2025-06-20 $0.65 $0.65 $0.64 $0.65 $0.65 7,358,000
2025-06-19 $0.66 $0.66 $0.65 $0.65 $0.65 4,220,100
2025-06-18 $0.65 $0.66 $0.64 $0.66 $0.66 6,504,400
2025-06-17 $0.65 $0.65 $0.64 $0.65 $0.65 3,260,200
2025-06-13 $0.64 $0.64 $0.63 $0.64 $0.64 3,240,800
2025-06-12 $0.64 $0.65 $0.64 $0.64 $0.64 2,590,450
2025-06-11 $0.64 $0.64 $0.64 $0.64 $0.64 3,796,600
2025-06-10 $0.65 $0.65 $0.63 $0.64 $0.64 3,835,100
2025-06-09 $0.64 $0.65 $0.64 $0.65 $0.65 3,971,500
2025-06-06 $0.64 $0.64 $0.64 $0.64 $0.64 3,035,000
2025-06-05 $0.63 $0.64 $0.63 $0.64 $0.64 6,188,540
2025-06-04 $0.62 $0.63 $0.62 $0.63 $0.63 3,677,500
2025-06-03 $0.62 $0.62 $0.61 $0.62 $0.62 2,377,100
2025-05-30 $0.62 $0.62 $0.62 $0.62 $0.62 2,911,400
2025-05-29 $0.62 $0.63 $0.62 $0.63 $0.63 3,880,900
2025-05-28 $0.61 $0.62 $0.61 $0.61 $0.61 3,696,300
2025-05-27 $0.62 $0.62 $0.61 $0.61 $0.61 2,984,500
2025-05-26 $0.62 $0.62 $0.62 $0.62 $0.62 2,012,100
2025-05-23 $0.62 $0.63 $0.62 $0.62 $0.62 2,909,200
2025-05-22 $0.63 $0.63 $0.62 $0.62 $0.62 1,944,560
2025-05-21 $0.63 $0.63 $0.63 $0.63 $0.63 3,093,100
2025-05-20 $0.63 $0.63 $0.62 $0.63 $0.63 14,772,600
2025-05-19 $0.63 $0.63 $0.62 $0.62 $0.62 5,901,100
2025-05-16 $0.63 $0.63 $0.63 $0.63 $0.63 1,175,800
2025-05-15 $0.64 $0.64 $0.63 $0.63 $0.63 3,775,290
2025-05-14 $0.64 $0.65 $0.64 $0.64 $0.64 5,183,100
2025-05-13 $0.65 $0.66 $0.64 $0.64 $0.64 8,373,700
2025-05-12 $0.64 $0.65 $0.64 $0.65 $0.65 5,670,300
2025-05-09 $0.64 $0.64 $0.63 $0.63 $0.63 4,560,100
2025-05-08 $0.63 $0.64 $0.63 $0.64 $0.64 8,501,900
2025-05-07 $0.64 $0.64 $0.62 $0.63 $0.63 8,735,100
2025-05-06 $0.62 $0.63 $0.62 $0.63 $0.63 6,029,400
2025-04-30 $0.61 $0.62 $0.61 $0.62 $0.62 1,364,900
2025-04-29 $0.61 $0.61 $0.60 $0.61 $0.61 1,836,000
2025-04-28 $0.61 $0.61 $0.61 $0.61 $0.61 1,426,100
2025-04-25 $0.61 $0.62 $0.61 $0.61 $0.61 1,345,900
2025-04-24 $0.62 $0.62 $0.61 $0.61 $0.61 2,843,000
2025-04-23 $0.61 $0.62 $0.61 $0.62 $0.62 2,438,200
2025-04-22 $0.61 $0.62 $0.61 $0.61 $0.61 1,670,100
2025-04-21 $0.61 $0.62 $0.61 $0.62 $0.62 938,200
2025-04-18 $0.60 $0.61 $0.60 $0.61 $0.61 1,099,900
2025-04-17 $0.61 $0.61 $0.60 $0.61 $0.61 2,337,000
2025-04-16 $0.61 $0.61 $0.59 $0.61 $0.61 3,126,800
2025-04-15 $0.61 $0.62 $0.61 $0.61 $0.61 2,453,900
2025-04-14 $0.63 $0.63 $0.62 $0.62 $0.62 2,539,000
2025-04-11 $0.60 $0.62 $0.60 $0.61 $0.61 4,987,300
2025-04-10 $0.60 $0.62 $0.60 $0.60 $0.60 6,723,800
2025-04-09 $0.57 $0.59 $0.55 $0.59 $0.59 11,369,390
2025-04-08 $0.61 $0.62 $0.56 $0.58 $0.58 6,456,300
2025-04-07 $0.62 $0.63 $0.59 $0.61 $0.61 7,648,700
2025-04-03 $0.67 $0.67 $0.65 $0.66 $0.66 9,292,900
2025-04-02 $0.67 $0.67 $0.67 $0.67 $0.67 2,122,600
2025-04-01 $0.67 $0.67 $0.67 $0.67 $0.67 4,907,510
2025-03-31 $0.67 $0.67 $0.66 $0.67 $0.67 7,193,700
2025-03-28 $0.67 $0.68 $0.67 $0.67 $0.67 6,736,300
2025-03-27 $0.68 $0.68 $0.67 $0.68 $0.68 10,059,200
2025-03-26 $0.68 $0.68 $0.68 $0.68 $0.68 19,383,800
2025-03-25 $0.69 $0.69 $0.68 $0.68 $0.68 2,453,800
2025-03-24 $0.68 $0.69 $0.68 $0.68 $0.68 4,770,900
2025-03-21 $0.70 $0.70 $0.68 $0.68 $0.68 5,473,300
2025-03-20 $0.70 $0.71 $0.70 $0.70 $0.70 3,975,900
2025-03-19 $0.72 $0.72 $0.70 $0.70 $0.70 5,299,200
2025-03-18 $0.71 $0.72 $0.71 $0.72 $0.72 2,740,900
2025-03-17 $0.71 $0.71 $0.70 $0.71 $0.71 2,641,100
2025-03-14 $0.70 $0.71 $0.70 $0.71 $0.71 3,421,300
2025-03-13 $0.70 $0.71 $0.69 $0.70 $0.70 2,318,200
2025-03-12 $0.71 $0.72 $0.71 $0.71 $0.71 2,703,000
2025-03-11 $0.71 $0.71 $0.70 $0.70 $0.70 2,293,000
2025-03-10 $0.71 $0.72 $0.70 $0.71 $0.71 1,412,400
2025-03-07 $0.72 $0.72 $0.71 $0.71 $0.71 1,617,900
2025-03-06 $0.71 $0.72 $0.70 $0.72 $0.72 3,602,600
2025-03-05 $0.70 $0.70 $0.70 $0.70 $0.70 11,999,700
2025-03-04 $0.68 $0.70 $0.68 $0.70 $0.70 6,701,880
2025-03-03 $0.70 $0.70 $0.68 $0.69 $0.69 8,819,300
2025-02-28 $0.72 $0.73 $0.69 $0.69 $0.69 9,730,600
2025-02-27 $0.74 $0.74 $0.72 $0.73 $0.73 7,195,400
2025-02-26 $0.74 $0.74 $0.73 $0.74 $0.74 6,124,280
2025-02-25 $0.73 $0.75 $0.73 $0.74 $0.74 8,282,200
2025-02-24 $0.75 $0.76 $0.74 $0.75 $0.75 11,384,700
2025-02-20 $0.72 $0.73 $0.72 $0.73 $0.73 3,315,500
2025-02-19 $0.71 $0.73 $0.71 $0.73 $0.73 9,109,040
2025-02-18 $0.73 $0.73 $0.71 $0.71 $0.71 8,335,800
2025-02-17 $0.73 $0.74 $0.72 $0.73 $0.73 5,286,070
2025-02-14 $0.71 $0.72 $0.71 $0.72 $0.72 7,242,570
2025-02-13 $0.72 $0.72 $0.71 $0.71 $0.71 8,787,500
2025-02-12 $0.71 $0.73 $0.71 $0.73 $0.73 7,636,580
2025-02-11 $0.71 $0.72 $0.71 $0.71 $0.71 8,498,510
2025-02-10 $0.71 $0.71 $0.71 $0.71 $0.71 8,726,800
2025-02-07 $0.70 $0.72 $0.69 $0.71 $0.71 9,785,960
2025-02-06 $0.68 $0.70 $0.67 $0.70 $0.70 10,707,800
2025-02-05 $0.69 $0.70 $0.67 $0.68 $0.68 10,864,400
2025-01-27 $0.70 $0.70 $0.68 $0.68 $0.68 1,657,300
2025-01-24 $0.68 $0.70 $0.68 $0.69 $0.69 5,557,900
2025-01-23 $0.70 $0.70 $0.68 $0.68 $0.68 4,148,400
2025-01-22 $0.68 $0.69 $0.68 $0.69 $0.69 5,907,100
2025-01-21 $0.68 $0.69 $0.67 $0.69 $0.69 11,609,100
2025-01-20 $0.67 $0.68 $0.67 $0.67 $0.67 3,271,700
2025-01-17 $0.66 $0.67 $0.66 $0.66 $0.66 3,443,400
2025-01-16 $0.65 $0.67 $0.65 $0.66 $0.66 2,942,620
2025-01-15 $0.66 $0.66 $0.65 $0.65 $0.65 3,557,700
2025-01-14 $0.64 $0.66 $0.63 $0.66 $0.66 5,418,400
2025-01-13 $0.63 $0.64 $0.63 $0.63 $0.63 2,596,300
2025-01-09 $0.65 $0.66 $0.65 $0.65 $0.65 1,815,800
2025-01-08 $0.66 $0.66 $0.63 $0.65 $0.65 3,481,300
2025-01-07 $0.64 $0.66 $0.64 $0.66 $0.66 2,104,100
2025-01-06 $0.64 $0.65 $0.63 $0.64 $0.64 3,980,400
2025-01-03 $0.66 $0.67 $0.64 $0.64 $0.64 4,137,100
2025-01-02 $0.68 $0.68 $0.65 $0.66 $0.66 8,727,300
2024-12-31 $0.70 $0.70 $0.68 $0.68 $0.68 7,907,600
2024-12-30 $0.70 $0.71 $0.70 $0.70 $0.70 4,480,000
2024-12-27 $0.71 $0.72 $0.70 $0.70 $0.70 7,028,410
2024-12-26 $0.69 $0.71 $0.69 $0.71 $0.71 8,645,690
2024-12-25 $0.69 $0.70 $0.69 $0.69 $0.69 5,822,400
2024-12-24 $0.69 $0.70 $0.68 $0.70 $0.70 4,792,770
2024-12-23 $0.70 $0.70 $0.69 $0.69 $0.69 4,823,610
2024-12-20 $0.69 $0.71 $0.69 $0.70 $0.70 12,726,280
2024-12-19 $0.67 $0.70 $0.67 $0.69 $0.69 3,564,420
2024-12-18 $0.67 $0.68 $0.67 $0.68 $0.68 2,257,200
2024-12-17 $0.67 $0.68 $0.67 $0.67 $0.67 1,831,800
2024-12-16 $0.68 $0.68 $0.67 $0.67 $0.67 3,003,890
2024-12-13 $0.69 $0.69 $0.68 $0.68 $0.68 2,744,200
2024-12-12 $0.68 $0.69 $0.68 $0.69 $0.69 1,038,000
2024-12-11 $0.69 $0.69 $0.68 $0.68 $0.68 2,765,300
2024-12-10 $0.72 $0.72 $0.68 $0.68 $0.68 9,028,600
2024-12-09 $0.68 $0.68 $0.67 $0.67 $0.67 3,169,900
2024-12-06 $0.67 $0.68 $0.67 $0.68 $0.68 2,774,200
2024-12-05 $0.66 $0.68 $0.66 $0.67 $0.67 1,308,400
2024-12-04 $0.69 $0.69 $0.66 $0.67 $0.67 2,503,700
2024-12-03 $0.68 $0.68 $0.66 $0.67 $0.67 3,319,500
2024-12-02 $0.67 $0.68 $0.67 $0.68 $0.68 3,863,210
2024-11-29 $0.65 $0.67 $0.65 $0.67 $0.67 5,488,800
2024-11-28 $0.66 $0.66 $0.65 $0.65 $0.65 3,898,300
2024-11-27 $0.64 $0.66 $0.63 $0.66 $0.66 3,087,000
2024-11-26 $0.65 $0.65 $0.64 $0.64 $0.64 1,676,700
2024-11-25 $0.66 $0.66 $0.63 $0.64 $0.64 3,566,300
2024-11-22 $0.68 $0.69 $0.66 $0.66 $0.66 6,600,480
2024-11-21 $0.68 $0.68 $0.67 $0.68 $0.68 6,160,100
2024-11-20 $0.68 $0.68 $0.68 $0.68 $0.68 3,630,400
2024-11-19 $0.67 $0.68 $0.65 $0.68 $0.68 3,726,500
2024-11-18 $0.69 $0.69 $0.66 $0.66 $0.66 7,672,730
2024-11-15 $0.71 $0.72 $0.69 $0.69 $0.69 4,141,080
2024-11-14 $0.73 $0.74 $0.71 $0.71 $0.71 5,468,000
2024-11-13 $0.73 $0.74 $0.72 $0.74 $0.74 6,851,160
2024-11-12 $0.74 $0.74 $0.72 $0.73 $0.73 6,686,650
2024-11-11 $0.71 $0.74 $0.71 $0.74 $0.74 6,317,300
2024-11-08 $0.71 $0.73 $0.71 $0.71 $0.71 4,863,810
2024-11-07 $0.70 $0.71 $0.69 $0.71 $0.71 7,798,150
2024-11-06 $0.71 $0.72 $0.69 $0.70 $0.70 5,872,300
2024-11-05 $0.67 $0.70 $0.67 $0.70 $0.70 13,495,400
2024-11-04 $0.67 $0.68 $0.66 $0.67 $0.67 3,807,800
2024-11-01 $0.68 $0.68 $0.66 $0.66 $0.66 5,367,800
2024-10-31 $0.67 $0.69 $0.66 $0.68 $0.68 8,251,400
2024-10-30 $0.67 $0.68 $0.67 $0.68 $0.68 7,252,200
2024-10-29 $0.68 $0.69 $0.67 $0.67 $0.67 6,815,000
2024-10-28 $0.68 $0.68 $0.67 $0.68 $0.68 6,704,980
2024-10-25 $0.67 $0.68 $0.67 $0.68 $0.68 5,069,800
2024-10-24 $0.67 $0.68 $0.66 $0.67 $0.67 3,578,680
2024-10-23 $0.68 $0.69 $0.67 $0.68 $0.68 5,444,300
2024-10-22 $0.68 $0.69 $0.66 $0.68 $0.68 6,857,560
2024-10-21 $0.68 $0.70 $0.67 $0.68 $0.68 12,417,400
2024-10-18 $0.64 $0.69 $0.62 $0.68 $0.68 12,054,300
2024-10-17 $0.63 $0.65 $0.63 $0.64 $0.64 5,576,000
2024-10-16 $0.63 $0.66 $0.62 $0.63 $0.63 7,099,400
2024-10-15 $0.66 $0.67 $0.65 $0.65 $0.65 10,902,000
2024-10-14 $0.63 $0.66 $0.62 $0.65 $0.65 6,143,410
2024-10-11 $0.66 $0.67 $0.62 $0.63 $0.63 9,064,900
2024-10-10 $0.69 $0.70 $0.65 $0.66 $0.66 16,325,300
2024-10-09 $0.71 $0.75 $0.67 $0.69 $0.69 47,938,160
2024-10-08 $0.71 $0.71 $0.68 $0.71 $0.71 9,107,930
2024-09-30 $0.60 $0.65 $0.60 $0.65 $0.65 7,968,760
2024-09-27 $0.56 $0.59 $0.56 $0.59 $0.59 8,150,800
2024-09-26 $0.53 $0.55 $0.53 $0.55 $0.55 3,138,100
2024-09-25 $0.53 $0.54 $0.53 $0.53 $0.53 3,054,500
2024-09-24 $0.51 $0.53 $0.50 $0.53 $0.53 3,809,380
2024-09-23 $0.50 $0.51 $0.50 $0.51 $0.51 1,034,100
2024-09-20 $0.50 $0.51 $0.50 $0.51 $0.51 487,200
2024-09-19 $0.50 $0.51 $0.49 $0.50 $0.50 1,582,100
2024-09-18 $0.50 $0.50 $0.49 $0.50 $0.50 682,100
2024-09-13 $0.51 $0.51 $0.50 $0.50 $0.50 750,180
2024-09-12 $0.51 $0.51 $0.50 $0.50 $0.50 1,029,200
2024-09-11 $0.51 $0.51 $0.50 $0.51 $0.51 1,347,500
2024-09-10 $0.51 $0.51 $0.50 $0.51 $0.51 904,600
2024-09-09 $0.51 $0.51 $0.50 $0.50 $0.50 1,236,360
2024-09-06 $0.51 $0.52 $0.50 $0.51 $0.51 836,700
2024-09-05 $0.51 $0.52 $0.51 $0.51 $0.51 410,500
2024-09-04 $0.52 $0.52 $0.51 $0.51 $0.51 1,223,200
2024-09-03 $0.52 $0.52 $0.51 $0.52 $0.52 670,600
2024-09-02 $0.53 $0.53 $0.51 $0.51 $0.51 1,303,300
2024-08-30 $0.51 $0.53 $0.51 $0.53 $0.53 3,599,800
2024-08-29 $0.50 $0.51 $0.50 $0.51 $0.51 5,036,900
2024-08-28 $0.51 $0.51 $0.50 $0.51 $0.51 4,976,700
2024-08-27 $0.51 $0.51 $0.50 $0.51 $0.51 4,128,800
2024-08-26 $0.51 $0.52 $0.51 $0.52 $0.52 1,388,900
2024-08-23 $0.52 $0.52 $0.51 $0.52 $0.52 3,421,200
2024-08-22 $0.52 $0.52 $0.51 $0.52 $0.52 6,050,300
2024-08-21 $0.52 $0.53 $0.52 $0.52 $0.52 7,223,600
2024-08-20 $0.53 $0.53 $0.52 $0.52 $0.52 3,149,300
2024-08-19 $0.53 $0.53 $0.53 $0.53 $0.53 6,685,810
2024-08-16 $0.53 $0.53 $0.53 $0.53 $0.53 641,400
2024-08-15 $0.52 $0.53 $0.52 $0.53 $0.53 328,510
2024-08-14 $0.53 $0.53 $0.52 $0.52 $0.52 252,000
2024-08-13 $0.53 $0.53 $0.52 $0.52 $0.52 249,900
2024-08-12 $0.52 $0.53 $0.52 $0.52 $0.52 527,600
2024-08-09 $0.53 $0.53 $0.52 $0.52 $0.52 4,310,100
2024-08-08 $0.52 $0.53 $0.52 $0.52 $0.52 805,000
2024-08-07 $0.53 $0.53 $0.52 $0.53 $0.53 4,847,700
2024-08-06 $0.52 $0.53 $0.52 $0.53 $0.53 1,732,700
2024-08-05 $0.54 $0.55 $0.52 $0.52 $0.52 4,465,900
2024-08-02 $0.55 $0.56 $0.54 $0.55 $0.55 2,565,800
2024-08-01 $0.56 $0.57 $0.56 $0.56 $0.56 5,333,400
2024-07-31 $0.55 $0.56 $0.55 $0.56 $0.56 3,804,100
2024-07-30 $0.55 $0.55 $0.54 $0.55 $0.55 1,095,900
2024-07-29 $0.55 $0.56 $0.55 $0.55 $0.55 1,463,900
2024-07-26 $0.55 $0.55 $0.54 $0.55 $0.55 4,737,500
2024-07-25 $0.55 $0.55 $0.54 $0.54 $0.54 2,051,300
2024-07-24 $0.56 $0.56 $0.55 $0.55 $0.55 2,906,500
2024-07-23 $0.57 $0.57 $0.56 $0.56 $0.56 1,982,700
2024-07-22 $0.57 $0.58 $0.57 $0.58 $0.58 1,629,800
2024-07-19 $0.57 $0.58 $0.57 $0.58 $0.58 1,630,100
2024-07-18 $0.57 $0.57 $0.56 $0.57 $0.57 2,125,800
2024-07-17 $0.59 $0.59 $0.57 $0.57 $0.57 2,214,500
2024-07-16 $0.57 $0.59 $0.57 $0.59 $0.59 3,945,800
2024-07-15 $0.57 $0.57 $0.56 $0.57 $0.57 1,680,900
2024-07-12 $0.57 $0.58 $0.57 $0.58 $0.58 2,116,800
2024-07-11 $0.58 $0.58 $0.57 $0.58 $0.58 4,274,000
2024-07-10 $0.57 $0.58 $0.57 $0.58 $0.58 2,156,600
2024-07-09 $0.56 $0.57 $0.55 $0.57 $0.57 2,498,100
2024-07-08 $0.56 $0.56 $0.55 $0.55 $0.55 2,243,300
2024-07-05 $0.56 $0.56 $0.55 $0.56 $0.56 1,982,200
2024-07-04 $0.56 $0.57 $0.56 $0.56 $0.56 1,840,100
2024-07-03 $0.56 $0.56 $0.56 $0.56 $0.56 867,300
2024-07-02 $0.57 $0.57 $0.56 $0.56 $0.56 2,752,000
2024-07-01 $0.56 $0.57 $0.56 $0.57 $0.57 2,949,880
2024-06-28 $0.56 $0.57 $0.56 $0.57 $0.57 3,406,200
2024-06-27 $0.56 $0.57 $0.56 $0.56 $0.56 3,061,200
2024-06-26 $0.55 $0.57 $0.55 $0.56 $0.56 4,828,300
2024-06-25 $0.56 $0.56 $0.54 $0.54 $0.54 4,291,900
2024-06-24 $0.57 $0.57 $0.56 $0.56 $0.56 2,119,360
2024-06-21 $0.57 $0.58 $0.56 $0.58 $0.58 3,260,580
2024-06-20 $0.58 $0.58 $0.57 $0.57 $0.57 3,631,400
2024-06-19 $0.59 $0.59 $0.58 $0.58 $0.58 3,147,300
2024-06-18 $0.58 $0.59 $0.58 $0.59 $0.59 4,312,200
2024-06-17 $0.57 $0.58 $0.57 $0.58 $0.58 6,475,850
2024-06-14 $0.56 $0.57 $0.56 $0.57 $0.57 7,863,700
2024-06-13 $0.56 $0.57 $0.56 $0.56 $0.56 3,267,800
2024-06-12 $0.56 $0.56 $0.56 $0.56 $0.56 1,989,900
2024-06-11 $0.55 $0.56 $0.55 $0.56 $0.56 2,544,720
2024-06-07 $0.56 $0.56 $0.55 $0.55 $0.55 3,624,600
2024-06-06 $0.56 $0.56 $0.56 $0.56 $0.56 1,614,600
2024-06-05 $0.56 $0.56 $0.56 $0.56 $0.56 1,095,500
2024-06-04 $0.55 $0.56 $0.55 $0.56 $0.56 1,602,800
2024-06-03 $0.55 $0.55 $0.54 $0.55 $0.55 3,617,600
2024-05-31 $0.55 $0.55 $0.55 $0.55 $0.55 1,339,100
2024-05-30 $0.54 $0.55 $0.54 $0.55 $0.55 1,816,900
2024-05-29 $0.54 $0.55 $0.54 $0.54 $0.54 2,640,700
2024-05-28 $0.55 $0.55 $0.54 $0.54 $0.54 2,877,100
2024-05-27 $0.55 $0.55 $0.54 $0.55 $0.55 1,244,600
2024-05-24 $0.56 $0.56 $0.54 $0.54 $0.54 4,583,100
2024-05-23 $0.56 $0.57 $0.56 $0.56 $0.56 2,745,300
2024-05-22 $0.56 $0.57 $0.56 $0.56 $0.56 3,365,200
2024-05-21 $0.56 $0.56 $0.56 $0.56 $0.56 2,214,500
2024-05-20 $0.56 $0.56 $0.56 $0.56 $0.56 3,020,000
2024-05-17 $0.55 $0.56 $0.55 $0.56 $0.56 3,242,100
2024-05-16 $0.55 $0.56 $0.55 $0.56 $0.56 2,632,490
2024-05-15 $0.56 $0.56 $0.55 $0.55 $0.55 1,267,030
2024-05-14 $0.56 $0.57 $0.55 $0.56 $0.56 1,967,200
2024-05-13 $0.56 $0.56 $0.55 $0.56 $0.56 3,931,000
2024-05-10 $0.56 $0.56 $0.55 $0.56 $0.56 4,515,300
2024-05-09 $0.56 $0.56 $0.56 $0.56 $0.56 6,329,750
2024-05-08 $0.57 $0.57 $0.55 $0.56 $0.56 3,875,000
2024-05-07 $0.57 $0.58 $0.57 $0.57 $0.57 5,914,200
2024-05-06 $0.57 $0.58 $0.57 $0.57 $0.57 5,080,900
2024-04-30 $0.57 $0.57 $0.56 $0.56 $0.56 3,798,100
2024-04-29 $0.56 $0.57 $0.56 $0.57 $0.57 8,853,400
2024-04-26 $0.55 $0.56 $0.55 $0.56 $0.56 3,481,400
2024-04-25 $0.54 $0.55 $0.54 $0.54 $0.54 2,667,410
2024-04-24 $0.54 $0.54 $0.53 $0.54 $0.54 5,070,400
2024-04-23 $0.53 $0.54 $0.53 $0.53 $0.53 2,946,300
2024-04-22 $0.54 $0.54 $0.52 $0.53 $0.53 5,638,400
2024-04-19 $0.55 $0.55 $0.53 $0.54 $0.54 4,888,200
2024-04-18 $0.55 $0.56 $0.54 $0.55 $0.55 4,232,000
2024-04-17 $0.54 $0.55 $0.54 $0.55 $0.55 2,307,600
2024-04-16 $0.54 $0.55 $0.53 $0.54 $0.54 9,078,000
2024-04-15 $0.55 $0.55 $0.54 $0.54 $0.54 5,160,800
2024-04-12 $0.54 $0.55 $0.54 $0.54 $0.54 5,080,700
2024-04-11 $0.54 $0.55 $0.54 $0.54 $0.54 3,589,000
2024-04-10 $0.56 $0.56 $0.54 $0.54 $0.54 5,288,700
2024-04-09 $0.56 $0.56 $0.55 $0.55 $0.55 12,178,900
2024-04-08 $0.56 $0.56 $0.55 $0.55 $0.55 1,342,300
2024-04-03 $0.57 $0.57 $0.55 $0.56 $0.56 1,764,700
2024-04-02 $0.57 $0.57 $0.56 $0.56 $0.56 2,520,300
2024-04-01 $0.56 $0.57 $0.56 $0.57 $0.57 3,036,200
2024-03-29 $0.55 $0.56 $0.55 $0.55 $0.55 4,816,300
2024-03-28 $0.54 $0.56 $0.54 $0.55 $0.55 5,629,000
2024-03-27 $0.56 $0.56 $0.54 $0.54 $0.54 6,542,200
2024-03-26 $0.57 $0.57 $0.55 $0.56 $0.56 5,100,500
2024-03-25 $0.58 $0.58 $0.56 $0.56 $0.56 3,529,900
2024-03-22 $0.58 $0.58 $0.57 $0.58 $0.58 7,738,100
2024-03-21 $0.58 $0.59 $0.57 $0.58 $0.58 2,834,800
2024-03-20 $0.58 $0.58 $0.57 $0.58 $0.58 5,458,100
2024-03-19 $0.58 $0.59 $0.58 $0.58 $0.58 5,002,100
2024-03-18 $0.57 $0.58 $0.57 $0.58 $0.58 2,690,100
2024-03-15 $0.56 $0.57 $0.56 $0.57 $0.57 2,428,400
2024-03-14 $0.57 $0.58 $0.56 $0.57 $0.57 6,034,700
2024-03-13 $0.58 $0.58 $0.57 $0.57 $0.57 6,609,100
2024-03-12 $0.57 $0.58 $0.57 $0.57 $0.57 2,877,400
2024-03-11 $0.57 $0.57 $0.56 $0.57 $0.57 1,891,900
2024-03-08 $0.57 $0.57 $0.55 $0.57 $0.57 6,405,200
2024-03-07 $0.57 $0.58 $0.56 $0.56 $0.56 5,972,190
2024-03-06 $0.57 $0.58 $0.56 $0.57 $0.57 6,291,500
2024-03-05 $0.56 $0.58 $0.56 $0.57 $0.57 7,297,700
2024-03-04 $0.58 $0.59 $0.57 $0.57 $0.57 11,196,200
2024-03-01 $0.56 $0.58 $0.56 $0.58 $0.58 11,464,600
2024-02-29 $0.53 $0.56 $0.53 $0.56 $0.56 7,645,100
2024-02-28 $0.55 $0.57 $0.53 $0.53 $0.53 9,848,300
2024-02-27 $0.53 $0.55 $0.52 $0.55 $0.55 5,356,900
2024-02-26 $0.53 $0.54 $0.52 $0.53 $0.53 4,245,000
2024-02-23 $0.53 $0.53 $0.52 $0.53 $0.53 4,696,600
2024-02-22 $0.53 $0.53 $0.52 $0.53 $0.53 5,213,500
2024-02-21 $0.52 $0.53 $0.51 $0.52 $0.52 5,607,600
2024-02-20 $0.52 $0.52 $0.51 $0.52 $0.52 1,990,800
2024-02-19 $0.51 $0.53 $0.51 $0.52 $0.52 4,441,490
2024-02-08 $0.49 $0.51 $0.49 $0.50 $0.50 4,506,300
2024-02-07 $0.48 $0.49 $0.48 $0.49 $0.49 6,484,960
2024-02-06 $0.46 $0.48 $0.45 $0.48 $0.48 6,250,690
2024-02-05 $0.45 $0.46 $0.44 $0.45 $0.45 4,687,590
2024-02-02 $0.47 $0.48 $0.44 $0.46 $0.46 6,073,800
2024-02-01 $0.47 $0.48 $0.45 $0.47 $0.47 6,585,900
2024-01-31 $0.49 $0.49 $0.46 $0.47 $0.47 7,281,000
2024-01-30 $0.49 $0.49 $0.48 $0.49 $0.49 2,660,000
2024-01-29 $0.50 $0.50 $0.49 $0.49 $0.49 4,393,600
2024-01-26 $0.51 $0.51 $0.50 $0.50 $0.50 3,268,000
2024-01-25 $0.50 $0.51 $0.50 $0.51 $0.51 7,094,330
2024-01-24 $0.50 $0.50 $0.49 $0.50 $0.50 5,944,620
2024-01-23 $0.49 $0.50 $0.49 $0.50 $0.50 5,412,280
2024-01-22 $0.51 $0.51 $0.49 $0.50 $0.50 4,862,200
2024-01-19 $0.51 $0.51 $0.50 $0.51 $0.51 4,080,800
2024-01-18 $0.49 $0.51 $0.49 $0.51 $0.51 5,345,640
2024-01-17 $0.51 $0.51 $0.50 $0.50 $0.50 5,727,600
2024-01-16 $0.51 $0.51 $0.50 $0.51 $0.51 4,643,870
2024-01-15 $0.51 $0.51 $0.51 $0.51 $0.51 2,213,400
2024-01-12 $0.52 $0.52 $0.51 $0.51 $0.51 5,083,200
2024-01-11 $0.50 $0.52 $0.50 $0.52 $0.52 7,203,200
2024-01-10 $0.52 $0.52 $0.50 $0.51 $0.51 8,399,480
2024-01-09 $0.52 $0.52 $0.51 $0.51 $0.51 6,435,400
2024-01-08 $0.52 $0.52 $0.51 $0.52 $0.52 8,817,700
2024-01-05 $0.53 $0.54 $0.52 $0.53 $0.53 9,238,500
2024-01-04 $0.54 $0.54 $0.53 $0.53 $0.53 3,920,400
2024-01-03 $0.55 $0.55 $0.54 $0.54 $0.54 4,275,000
2024-01-02 $0.57 $0.57 $0.55 $0.55 $0.55 10,767,900
2024-01-01 $0.56 $0.56 $0.56 $0.56 $0.56 0
2023-12-29 $0.55 $0.57 $0.55 $0.56 $0.56 19,094,500
2023-12-28 $0.53 $0.56 $0.53 $0.55 $0.55 4,149,900
2023-12-27 $0.54 $0.54 $0.53 $0.54 $0.54 3,416,400
2023-12-26 $0.55 $0.55 $0.53 $0.54 $0.54 4,364,400
2023-12-25 $0.54 $0.55 $0.54 $0.55 $0.55 2,018,000
2023-12-22 $0.55 $0.55 $0.54 $0.54 $0.54 5,631,200
2023-12-21 $0.54 $0.55 $0.54 $0.55 $0.55 1,706,800
2023-12-20 $0.55 $0.56 $0.54 $0.54 $0.54 8,817,000
2023-12-19 $0.55 $0.56 $0.55 $0.55 $0.55 960,800
2023-12-18 $0.56 $0.56 $0.55 $0.55 $0.55 3,330,700
2023-12-15 $0.57 $0.57 $0.56 $0.56 $0.56 5,505,700
2023-12-14 $0.57 $0.57 $0.56 $0.56 $0.56 2,029,400
2023-12-13 $0.57 $0.57 $0.56 $0.56 $0.56 1,653,900
2023-12-12 $0.57 $0.57 $0.57 $0.57 $0.57 5,978,200
2023-12-11 $0.56 $0.57 $0.55 $0.57 $0.57 4,383,300
2023-12-08 $0.55 $0.57 $0.55 $0.56 $0.56 3,518,000
2023-12-07 $0.56 $0.56 $0.55 $0.56 $0.56 2,024,900
2023-12-06 $0.56 $0.56 $0.55 $0.56 $0.56 1,455,200
2023-12-05 $0.57 $0.57 $0.55 $0.55 $0.55 3,174,100
2023-12-04 $0.57 $0.58 $0.57 $0.57 $0.57 1,633,600
2023-12-01 $0.56 $0.57 $0.56 $0.57 $0.57 7,694,300
2023-11-30 $0.56 $0.57 $0.56 $0.57 $0.57 4,348,800
2023-11-29 $0.58 $0.58 $0.57 $0.57 $0.57 1,820,600
2023-11-28 $0.57 $0.58 $0.57 $0.58 $0.58 8,273,900
2023-11-27 $0.57 $0.58 $0.57 $0.57 $0.57 2,369,600
2023-11-24 $0.58 $0.58 $0.57 $0.57 $0.57 6,524,500
2023-11-23 $0.58 $0.58 $0.57 $0.58 $0.58 6,440,100
2023-11-22 $0.58 $0.58 $0.57 $0.58 $0.58 6,895,900
2023-11-21 $0.59 $0.59 $0.58 $0.58 $0.58 1,601,720
2023-11-20 $0.59 $0.59 $0.58 $0.59 $0.59 5,683,400
2023-11-17 $0.59 $0.59 $0.58 $0.59 $0.59 6,579,400
2023-11-16 $0.60 $0.60 $0.59 $0.59 $0.59 1,756,900
2023-11-15 $0.60 $0.60 $0.59 $0.59 $0.59 3,471,000
2023-11-14 $0.59 $0.60 $0.59 $0.59 $0.59 6,481,410
2023-11-13 $0.59 $0.60 $0.59 $0.59 $0.59 8,730,600
2023-11-10 $0.59 $0.59 $0.58 $0.59 $0.59 7,719,600
2023-11-09 $0.59 $0.60 $0.59 $0.59 $0.59 7,204,500
2023-11-08 $0.59 $0.60 $0.59 $0.60 $0.60 9,493,900
2023-11-07 $0.59 $0.59 $0.58 $0.59 $0.59 2,869,400
2023-11-06 $0.58 $0.59 $0.57 $0.59 $0.59 6,273,100
2023-11-03 $0.56 $0.57 $0.56 $0.57 $0.57 2,815,900
2023-11-02 $0.56 $0.57 $0.56 $0.56 $0.56 992,000
2023-11-01 $0.57 $0.57 $0.56 $0.56 $0.56 1,462,900
2023-10-31 $0.57 $0.58 $0.56 $0.57 $0.57 860,600
2023-10-30 $0.55 $0.58 $0.55 $0.57 $0.57 2,069,900
2023-10-27 $0.55 $0.56 $0.55 $0.56 $0.56 1,800,000
2023-10-26 $0.55 $0.55 $0.54 $0.55 $0.55 1,267,800
2023-10-25 $0.55 $0.56 $0.55 $0.55 $0.55 2,210,200
2023-10-24 $0.56 $0.56 $0.54 $0.55 $0.55 1,928,900
2023-10-23 $0.56 $0.56 $0.54 $0.55 $0.55 4,160,000
2023-10-20 $0.57 $0.57 $0.55 $0.55 $0.55 3,928,500
2023-10-19 $0.58 $0.58 $0.57 $0.57 $0.57 1,761,340
2023-10-18 $0.58 $0.58 $0.57 $0.57 $0.57 1,093,100
2023-10-17 $0.58 $0.58 $0.58 $0.58 $0.58 1,214,000
2023-10-16 $0.60 $0.60 $0.58 $0.58 $0.58 1,510,400
2023-10-13 $0.59 $0.60 $0.58 $0.59 $0.59 1,606,100
2023-10-12 $0.60 $0.61 $0.60 $0.60 $0.60 1,783,100
2023-10-11 $0.59 $0.60 $0.59 $0.60 $0.60 3,652,400
2023-10-10 $0.58 $0.59 $0.58 $0.59 $0.59 1,813,000
2023-10-09 $0.59 $0.59 $0.58 $0.59 $0.59 2,290,600
2023-09-28 $0.58 $0.59 $0.58 $0.59 $0.59 2,593,500
2023-09-27 $0.58 $0.58 $0.58 $0.58 $0.58 1,884,500
2023-09-26 $0.58 $0.59 $0.58 $0.58 $0.58 3,350,100
2023-09-25 $0.59 $0.59 $0.58 $0.58 $0.58 2,405,400
2023-09-22 $0.57 $0.59 $0.57 $0.58 $0.58 4,843,400
2023-09-21 $0.57 $0.57 $0.56 $0.57 $0.57 1,428,900
2023-09-20 $0.57 $0.57 $0.56 $0.57 $0.57 2,842,300
2023-09-19 $0.58 $0.58 $0.57 $0.57 $0.57 2,257,200
2023-09-18 $0.58 $0.58 $0.57 $0.58 $0.58 2,886,100
2023-09-15 $0.58 $0.59 $0.58 $0.58 $0.58 3,459,300
2023-09-14 $0.59 $0.59 $0.58 $0.58 $0.58 5,478,700
2023-09-13 $0.60 $0.60 $0.58 $0.59 $0.59 3,688,400
2023-09-12 $0.60 $0.60 $0.60 $0.60 $0.60 2,296,000
2023-09-11 $0.59 $0.61 $0.59 $0.60 $0.60 2,199,800
2023-09-08 $0.59 $0.60 $0.59 $0.59 $0.59 5,113,200
2023-09-07 $0.61 $0.61 $0.59 $0.60 $0.60 3,596,500
2023-09-06 $0.61 $0.61 $0.60 $0.61 $0.61 3,608,100
2023-09-05 $0.62 $0.62 $0.61 $0.61 $0.61 3,051,200
2023-09-04 $0.61 $0.62 $0.61 $0.62 $0.62 4,253,900
2023-09-01 $0.61 $0.62 $0.61 $0.61 $0.61 12,048,200
2023-08-31 $0.62 $0.62 $0.61 $0.61 $0.61 6,222,900
2023-08-30 $0.61 $0.62 $0.60 $0.62 $0.62 13,347,100
2023-08-29 $0.59 $0.61 $0.58 $0.60 $0.60 7,411,200
2023-08-28 $0.60 $0.61 $0.59 $0.59 $0.59 7,450,560
2023-08-25 $0.59 $0.59 $0.58 $0.58 $0.58 7,206,460
2023-08-24 $0.60 $0.60 $0.59 $0.60 $0.60 6,314,500
2023-08-23 $0.61 $0.61 $0.59 $0.60 $0.60 8,971,500
2023-08-22 $0.60 $0.61 $0.59 $0.61 $0.61 3,481,400
2023-08-21 $0.60 $0.61 $0.60 $0.60 $0.60 2,446,200
2023-08-18 $0.61 $0.62 $0.60 $0.60 $0.60 4,354,900
2023-08-17 $0.60 $0.61 $0.60 $0.61 $0.61 5,985,300
2023-08-16 $0.63 $0.63 $0.61 $0.61 $0.61 4,764,200
2023-08-15 $0.64 $0.64 $0.62 $0.63 $0.63 4,792,000
2023-08-14 $0.64 $0.64 $0.62 $0.63 $0.63 3,967,500
2023-08-11 $0.65 $0.65 $0.63 $0.63 $0.63 7,014,500
2023-08-10 $0.65 $0.65 $0.64 $0.65 $0.65 2,702,300
2023-08-09 $0.65 $0.65 $0.64 $0.65 $0.65 4,257,400
2023-08-08 $0.66 $0.66 $0.65 $0.66 $0.66 4,426,000
2023-08-07 $0.66 $0.67 $0.66 $0.66 $0.66 7,651,600
2023-08-04 $0.66 $0.67 $0.65 $0.66 $0.66 9,161,110
2023-08-03 $0.66 $0.66 $0.65 $0.65 $0.65 4,588,170
2023-08-02 $0.65 $0.66 $0.65 $0.65 $0.65 2,745,200
2023-08-01 $0.65 $0.66 $0.64 $0.65 $0.65 7,466,300
2023-07-31 $0.64 $0.65 $0.64 $0.65 $0.65 7,536,600
2023-07-28 $0.63 $0.64 $0.63 $0.64 $0.64 4,699,600
2023-07-27 $0.64 $0.64 $0.63 $0.64 $0.64 7,200,000
2023-07-26 $0.65 $0.65 $0.64 $0.64 $0.64 4,395,300
2023-07-25 $0.64 $0.65 $0.64 $0.65 $0.65 2,858,000
2023-07-24 $0.64 $0.65 $0.64 $0.64 $0.64 6,397,100
2023-07-21 $0.64 $0.64 $0.63 $0.64 $0.64 8,621,660
2023-07-20 $0.67 $0.67 $0.64 $0.64 $0.64 10,462,900
2023-07-19 $0.67 $0.67 $0.66 $0.66 $0.66 3,529,800
2023-07-18 $0.67 $0.68 $0.67 $0.67 $0.67 4,292,400
2023-07-17 $0.68 $0.68 $0.67 $0.67 $0.67 4,582,900
2023-07-14 $0.67 $0.68 $0.67 $0.68 $0.68 4,946,300
2023-07-13 $0.65 $0.67 $0.65 $0.67 $0.67 10,755,100
2023-07-12 $0.67 $0.67 $0.65 $0.65 $0.65 4,257,800
2023-07-11 $0.65 $0.67 $0.65 $0.67 $0.67 2,448,100
2023-07-10 $0.66 $0.66 $0.65 $0.66 $0.66 2,202,600
2023-07-07 $0.67 $0.67 $0.65 $0.66 $0.66 2,249,600
2023-07-06 $0.67 $0.68 $0.66 $0.67 $0.67 2,288,000
2023-07-05 $0.68 $0.68 $0.66 $0.67 $0.67 2,819,300
2023-07-04 $0.66 $0.68 $0.66 $0.68 $0.68 6,730,200
2023-07-03 $0.67 $0.67 $0.65 $0.66 $0.66 7,843,700
2023-06-30 $0.66 $0.67 $0.65 $0.67 $0.67 5,301,800
2023-06-29 $0.65 $0.67 $0.65 $0.66 $0.66 9,668,110
2023-06-28 $0.67 $0.67 $0.64 $0.65 $0.65 16,051,900
2023-06-27 $0.66 $0.67 $0.65 $0.67 $0.67 14,048,250
2023-06-26 $0.67 $0.68 $0.66 $0.66 $0.66 18,907,900
2023-06-21 $0.71 $0.71 $0.67 $0.68 $0.68 22,067,900
2023-06-20 $0.69 $0.71 $0.68 $0.71 $0.71 11,084,200
2023-06-19 $0.68 $0.69 $0.68 $0.69 $0.69 7,766,820
2023-06-16 $0.67 $0.69 $0.65 $0.69 $0.69 9,672,000
2023-06-15 $0.66 $0.67 $0.66 $0.67 $0.67 6,180,000
2023-06-14 $0.66 $0.67 $0.65 $0.66 $0.66 13,843,300
2023-06-13 $0.64 $0.66 $0.63 $0.66 $0.66 10,846,960
2023-06-12 $0.63 $0.64 $0.63 $0.64 $0.64 6,879,000
2023-06-09 $0.62 $0.63 $0.62 $0.63 $0.63 7,290,480
2023-06-08 $0.63 $0.63 $0.62 $0.62 $0.62 6,769,700
2023-06-07 $0.63 $0.63 $0.62 $0.63 $0.63 5,713,200
2023-06-06 $0.65 $0.65 $0.62 $0.63 $0.63 8,123,500
2023-06-05 $0.65 $0.65 $0.64 $0.65 $0.65 11,427,300
2023-06-02 $0.64 $0.65 $0.64 $0.64 $0.64 9,033,260
2023-06-01 $0.63 $0.64 $0.62 $0.64 $0.64 9,079,770
2023-05-31 $0.63 $0.63 $0.62 $0.63 $0.63 9,920,900
2023-05-30 $0.61 $0.62 $0.60 $0.62 $0.62 5,995,500
2023-05-29 $0.61 $0.62 $0.61 $0.62 $0.62 4,170,100
2023-05-26 $0.60 $0.61 $0.60 $0.61 $0.61 4,320,100
2023-05-25 $0.61 $0.63 $0.60 $0.60 $0.60 4,845,100
2023-05-24 $0.61 $0.61 $0.60 $0.60 $0.60 4,744,400
2023-05-23 $0.61 $0.62 $0.61 $0.61 $0.61 3,924,600
2023-05-22 $0.62 $0.63 $0.61 $0.62 $0.62 5,430,890
2023-05-19 $0.62 $0.62 $0.62 $0.62 $0.62 8,335,000
2023-05-18 $0.61 $0.62 $0.61 $0.62 $0.62 7,676,100
2023-05-17 $0.60 $0.61 $0.60 $0.61 $0.61 3,268,700
2023-05-16 $0.61 $0.61 $0.60 $0.60 $0.60 8,612,700
2023-05-15 $0.60 $0.61 $0.59 $0.61 $0.61 14,848,600
2023-05-12 $0.62 $0.62 $0.60 $0.60 $0.60 8,932,600
2023-05-11 $0.62 $0.62 $0.61 $0.61 $0.61 5,129,300
2023-05-10 $0.62 $0.62 $0.61 $0.61 $0.61 7,675,600
2023-05-09 $0.63 $0.63 $0.62 $0.62 $0.62 5,897,000
2023-05-08 $0.62 $0.63 $0.62 $0.62 $0.62 4,121,980
2023-05-05 $0.63 $0.63 $0.62 $0.62 $0.62 7,222,500
2023-05-04 $0.64 $0.64 $0.62 $0.63 $0.63 7,711,400
2023-05-03 $0.64 $0.64 $0.64 $0.64 $0.64 0
2023-05-02 $0.64 $0.64 $0.64 $0.64 $0.64 0
2023-04-28 $0.62 $0.64 $0.62 $0.64 $0.64 9,557,400
2023-04-27 $0.63 $0.64 $0.61 $0.62 $0.62 12,263,110
2023-04-26 $0.65 $0.65 $0.62 $0.63 $0.63 14,202,600
2023-04-25 $0.66 $0.66 $0.63 $0.65 $0.65 10,446,600
2023-04-24 $0.66 $0.67 $0.64 $0.66 $0.66 6,512,100
2023-04-21 $0.69 $0.69 $0.65 $0.66 $0.66 11,948,300
2023-04-20 $0.67 $0.69 $0.67 $0.69 $0.69 4,538,900
2023-04-19 $0.67 $0.68 $0.67 $0.68 $0.68 4,595,300
2023-04-18 $0.68 $0.68 $0.66 $0.68 $0.68 6,463,700
2023-04-17 $0.68 $0.68 $0.67 $0.68 $0.68 7,540,690
2023-04-14 $0.69 $0.69 $0.67 $0.68 $0.68 6,898,600
2023-04-13 $0.71 $0.71 $0.68 $0.68 $0.68 6,979,200
2023-04-12 $0.68 $0.71 $0.68 $0.71 $0.71 5,338,000
2023-04-11 $0.68 $0.70 $0.68 $0.69 $0.69 6,231,600
2023-04-10 $0.72 $0.73 $0.68 $0.69 $0.69 10,945,580
2023-04-07 $0.71 $0.72 $0.70 $0.72 $0.72 4,874,900
2023-04-06 $0.69 $0.71 $0.69 $0.70 $0.70 7,059,900
2023-04-05 $0.69 $0.69 $0.69 $0.69 $0.69 0
2023-04-04 $0.70 $0.70 $0.69 $0.69 $0.69 11,552,100
2023-04-03 $0.68 $0.71 $0.68 $0.69 $0.69 12,629,000
2023-03-31 $0.66 $0.67 $0.65 $0.67 $0.67 7,037,500
2023-03-30 $0.66 $0.67 $0.65 $0.66 $0.66 5,864,500
2023-03-29 $0.65 $0.67 $0.65 $0.66 $0.66 5,516,800
2023-03-28 $0.67 $0.67 $0.65 $0.65 $0.65 8,316,700
2023-03-27 $0.68 $0.69 $0.66 $0.67 $0.67 8,129,800
2023-03-24 $0.68 $0.70 $0.66 $0.68 $0.68 12,040,100
2023-03-23 $0.65 $0.67 $0.64 $0.67 $0.67 7,993,400
2023-03-22 $0.64 $0.64 $0.63 $0.64 $0.64 4,863,800
2023-03-21 $0.63 $0.64 $0.62 $0.63 $0.63 4,258,700
2023-03-20 $0.62 $0.64 $0.62 $0.63 $0.63 4,789,100
2023-03-17 $0.61 $0.63 $0.61 $0.62 $0.62 1,726,200
2023-03-16 $0.61 $0.61 $0.60 $0.61 $0.61 4,016,600
2023-03-15 $0.62 $0.62 $0.61 $0.61 $0.61 2,428,100
2023-03-14 $0.62 $0.62 $0.61 $0.62 $0.62 747,000
2023-03-13 $0.61 $0.62 $0.61 $0.62 $0.62 1,091,500
2023-03-10 $0.61 $0.61 $0.61 $0.61 $0.61 1,465,300
2023-03-09 $0.62 $0.62 $0.61 $0.62 $0.62 4,375,700
2023-03-08 $0.61 $0.62 $0.60 $0.61 $0.61 613,100
2023-03-07 $0.63 $0.63 $0.61 $0.61 $0.61 3,957,400
2023-03-06 $0.62 $0.63 $0.62 $0.63 $0.63 746,200
2023-03-03 $0.64 $0.64 $0.62 $0.63 $0.63 2,627,160
2023-03-02 $0.62 $0.64 $0.62 $0.63 $0.63 491,200
2023-03-01 $0.62 $0.63 $0.61 $0.63 $0.63 2,602,600
2023-02-28 $0.62 $0.62 $0.61 $0.62 $0.62 2,200,200
2023-02-27 $0.61 $0.62 $0.61 $0.61 $0.61 1,710,400
2023-02-24 $0.62 $0.62 $0.61 $0.62 $0.62 3,027,600
2023-02-23 $0.62 $0.62 $0.61 $0.62 $0.62 540,500
2023-02-22 $0.62 $0.62 $0.62 $0.62 $0.62 366,100
2023-02-21 $0.63 $0.63 $0.62 $0.62 $0.62 1,948,980
2023-02-20 $0.61 $0.63 $0.60 $0.63 $0.63 2,044,600
2023-02-17 $0.61 $0.61 $0.61 $0.61 $0.61 5,215,100
2023-02-16 $0.64 $0.65 $0.58 $0.63 $0.63 8,960,700
2023-02-15 $0.63 $0.64 $0.62 $0.64 $0.64 20,353,900
2023-02-14 $0.62 $0.64 $0.62 $0.63 $0.63 6,583,100
2023-02-13 $0.62 $0.63 $0.62 $0.63 $0.63 10,774,400
2023-02-10 $0.63 $0.64 $0.62 $0.62 $0.62 1,649,020
2023-02-09 $0.61 $0.63 $0.61 $0.63 $0.63 3,852,000
2023-02-08 $0.62 $0.62 $0.61 $0.61 $0.61 3,688,900
2023-02-07 $0.62 $0.62 $0.61 $0.62 $0.62 5,533,010
2023-02-06 $0.62 $0.62 $0.61 $0.62 $0.62 3,523,700
2023-02-03 $0.62 $0.62 $0.61 $0.62 $0.62 1,741,430
2023-02-02 $0.62 $0.62 $0.61 $0.62 $0.62 22,087,980
2023-02-01 $0.61 $0.62 $0.60 $0.61 $0.61 2,583,700
2023-01-31 $0.62 $0.62 $0.60 $0.61 $0.61 3,948,400
2023-01-30 $0.61 $0.62 $0.61 $0.61 $0.61 2,554,810
2023-01-20 $0.60 $0.61 $0.60 $0.60 $0.60 8,353,100
2023-01-19 $0.59 $0.60 $0.59 $0.60 $0.60 4,243,200
2023-01-18 $0.59 $0.59 $0.58 $0.59 $0.59 2,176,400
2023-01-17 $0.58 $0.59 $0.58 $0.58 $0.58 7,676,200
2023-01-16 $0.57 $0.60 $0.57 $0.58 $0.58 6,954,700
2023-01-13 $0.57 $0.57 $0.56 $0.57 $0.57 734,800
2023-01-12 $0.57 $0.57 $0.57 $0.57 $0.57 3,682,000
2023-01-11 $0.58 $0.58 $0.57 $0.57 $0.57 1,531,200
2023-01-10 $0.57 $0.57 $0.57 $0.57 $0.57 19,865,900
2023-01-09 $0.57 $0.57 $0.57 $0.57 $0.57 2,220,130
2023-01-06 $0.56 $0.57 $0.56 $0.57 $0.57 399,230
2023-01-05 $0.56 $0.57 $0.56 $0.57 $0.57 629,600
2023-01-04 $0.57 $0.58 $0.55 $0.56 $0.56 474,600
2023-01-03 $0.57 $0.57 $0.55 $0.57 $0.57 469,300
2023-01-02 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-12-30 $0.56 $0.57 $0.55 $0.57 $0.57 1,134,300
2022-12-29 $0.56 $0.56 $0.55 $0.55 $0.55 54,500
2022-12-28 $0.56 $0.56 $0.56 $0.56 $0.56 1,316,900
2022-12-27 $0.56 $0.56 $0.56 $0.56 $0.56 4,867,800
2022-12-26 $0.55 $0.56 $0.55 $0.56 $0.56 75,400
2022-12-23 $0.54 $0.56 $0.54 $0.55 $0.55 1,865,000
2022-12-22 $0.55 $0.56 $0.55 $0.55 $0.55 224,640
2022-12-21 $0.56 $0.56 $0.55 $0.55 $0.55 201,000
2022-12-20 $0.56 $0.56 $0.55 $0.56 $0.56 175,700
2022-12-19 $0.57 $0.57 $0.56 $0.56 $0.56 297,800
2022-12-16 $0.58 $0.58 $0.57 $0.57 $0.57 115,600
2022-12-15 $0.57 $0.58 $0.57 $0.57 $0.57 256,900
2022-12-14 $0.58 $0.58 $0.57 $0.57 $0.57 666,100
2022-12-13 $0.57 $0.58 $0.57 $0.57 $0.57 95,900
2022-12-12 $0.58 $0.58 $0.57 $0.58 $0.58 861,160
2022-12-09 $0.57 $0.57 $0.57 $0.57 $0.57 686,600
2022-12-08 $0.56 $0.57 $0.56 $0.57 $0.57 54,060
2022-12-07 $0.58 $0.58 $0.57 $0.57 $0.57 2,900,200
2022-12-06 $0.57 $0.58 $0.57 $0.58 $0.58 523,700
2022-12-05 $0.56 $0.57 $0.56 $0.57 $0.57 168,200
2022-12-01 $0.56 $0.57 $0.56 $0.57 $0.57 717,900
2022-11-30 $0.56 $0.56 $0.56 $0.56 $0.56 590,900
2022-11-29 $0.56 $0.56 $0.55 $0.56 $0.56 769,560
2022-11-28 $0.56 $0.57 $0.55 $0.56 $0.56 1,017,170
2022-11-25 $0.56 $0.57 $0.56 $0.56 $0.56 306,200
2022-11-24 $0.57 $0.57 $0.56 $0.56 $0.56 10,723,400
2022-11-23 $0.58 $0.58 $0.56 $0.57 $0.57 522,200
2022-11-22 $0.57 $0.58 $0.57 $0.57 $0.57 1,052,800
2022-11-21 $0.58 $0.58 $0.57 $0.57 $0.57 355,900
2022-11-18 $0.58 $0.59 $0.58 $0.59 $0.59 1,286,700
2022-11-17 $0.58 $0.59 $0.57 $0.58 $0.58 595,200
2022-11-16 $0.59 $0.59 $0.58 $0.58 $0.58 462,800
2022-11-15 $0.57 $0.59 $0.57 $0.58 $0.58 476,200
2022-11-14 $0.56 $0.57 $0.56 $0.57 $0.57 1,693,400
2022-11-11 $0.56 $0.57 $0.56 $0.56 $0.56 2,189,700
2022-11-10 $0.56 $0.56 $0.55 $0.55 $0.55 292,700
2022-11-09 $0.57 $0.57 $0.56 $0.56 $0.56 106,700
2022-11-08 $0.57 $0.57 $0.57 $0.57 $0.57 94,500
2022-11-07 $0.58 $0.58 $0.57 $0.57 $0.57 252,290
2022-11-04 $0.56 $0.58 $0.56 $0.57 $0.57 855,250
2022-11-03 $0.56 $0.56 $0.56 $0.56 $0.56 142,000
2022-11-02 $0.56 $0.56 $0.56 $0.56 $0.56 458,460
2022-11-01 $0.55 $0.55 $0.54 $0.55 $0.55 54,100
2022-10-31 $0.55 $0.55 $0.54 $0.55 $0.55 168,800
2022-10-28 $0.56 $0.56 $0.54 $0.54 $0.54 2,674,190
2022-10-27 $0.56 $0.56 $0.56 $0.56 $0.56 1,212,900
2022-10-26 $0.54 $0.56 $0.54 $0.56 $0.56 374,600
2022-10-25 $0.55 $0.55 $0.54 $0.54 $0.54 737,000
2022-10-24 $0.55 $0.56 $0.55 $0.55 $0.55 828,700
2022-10-21 $0.56 $0.56 $0.55 $0.55 $0.55 1,993,700
2022-10-20 $0.55 $0.56 $0.54 $0.56 $0.56 1,726,800
2022-10-19 $0.56 $0.56 $0.55 $0.55 $0.55 696,300
2022-10-18 $0.56 $0.56 $0.55 $0.56 $0.56 1,431,200
2022-10-17 $0.55 $0.56 $0.55 $0.56 $0.56 886,500
2022-10-14 $0.54 $0.55 $0.54 $0.55 $0.55 313,700
2022-10-13 $0.52 $0.55 $0.52 $0.53 $0.53 2,658,200
2022-10-12 $0.51 $0.53 $0.51 $0.53 $0.53 1,251,550
2022-10-11 $0.53 $0.53 $0.51 $0.51 $0.51 1,611,200
2022-10-10 $0.54 $0.54 $0.52 $0.52 $0.52 119,200
2022-09-30 $0.54 $0.54 $0.54 $0.54 $0.54 135,200
2022-09-29 $0.55 $0.55 $0.54 $0.54 $0.54 793,300
2022-09-28 $0.55 $0.55 $0.54 $0.54 $0.54 1,082,100
2022-09-27 $0.55 $0.55 $0.55 $0.55 $0.55 70,300
2022-09-26 $0.56 $0.56 $0.55 $0.55 $0.55 198,350
2022-09-23 $0.57 $0.57 $0.55 $0.56 $0.56 1,496,300
2022-09-22 $0.57 $0.57 $0.56 $0.56 $0.56 91,870
2022-09-21 $0.57 $0.58 $0.55 $0.57 $0.57 63,800
2022-09-20 $0.57 $0.57 $0.57 $0.57 $0.57 840,500
2022-09-19 $0.58 $0.58 $0.57 $0.57 $0.57 275,260
2022-09-16 $0.59 $0.59 $0.58 $0.58 $0.58 483,440
2022-09-15 $0.59 $0.59 $0.58 $0.58 $0.58 541,600
2022-09-14 $0.60 $0.60 $0.59 $0.59 $0.59 78,800
2022-09-13 $0.59 $0.60 $0.59 $0.60 $0.60 610,500
2022-09-12 $0.60 $0.60 $0.60 $0.60 $0.60 0
2022-09-09 $0.60 $0.61 $0.59 $0.60 $0.60 1,821,600
2022-09-08 $0.60 $0.60 $0.59 $0.59 $0.59 3,566,900
2022-09-07 $0.59 $0.60 $0.59 $0.60 $0.60 544,800
2022-09-06 $0.59 $0.60 $0.59 $0.59 $0.59 325,200
2022-09-05 $0.59 $0.60 $0.59 $0.59 $0.59 3,911,820
2022-09-02 $0.59 $0.60 $0.59 $0.60 $0.60 191,500
2022-09-01 $0.60 $0.60 $0.59 $0.59 $0.59 930,100
2022-08-31 $0.60 $0.60 $0.59 $0.60 $0.60 599,800
2022-08-30 $0.60 $0.61 $0.60 $0.60 $0.60 549,000
2022-08-29 $0.61 $0.61 $0.60 $0.60 $0.60 935,800
2022-08-26 $0.61 $0.62 $0.61 $0.61 $0.61 305,500
2022-08-25 $0.61 $0.61 $0.60 $0.61 $0.61 265,300
2022-08-24 $0.63 $0.63 $0.61 $0.61 $0.61 638,500
2022-08-23 $0.63 $0.63 $0.63 $0.63 $0.63 40,700
2022-08-22 $0.62 $0.64 $0.62 $0.63 $0.63 426,000
2022-08-19 $0.64 $0.64 $0.63 $0.63 $0.63 112,000
2022-08-18 $0.64 $0.64 $0.63 $0.64 $0.64 245,400
2022-08-17 $0.64 $0.64 $0.62 $0.64 $0.64 167,100
2022-08-16 $0.63 $0.63 $0.63 $0.63 $0.63 220,400
2022-08-15 $0.64 $0.64 $0.63 $0.63 $0.63 156,100
2022-08-12 $0.65 $0.65 $0.64 $0.64 $0.64 316,000
2022-08-11 $0.63 $0.64 $0.63 $0.64 $0.64 433,800
2022-08-10 $0.62 $0.63 $0.62 $0.63 $0.63 168,900
2022-08-09 $0.63 $0.64 $0.62 $0.63 $0.63 246,600
2022-08-08 $0.64 $0.65 $0.63 $0.63 $0.63 1,841,910
2022-08-05 $0.61 $0.63 $0.61 $0.63 $0.63 505,600
2022-08-04 $0.61 $0.61 $0.61 $0.61 $0.61 132,600
2022-08-03 $0.60 $0.62 $0.60 $0.60 $0.60 738,100
2022-08-02 $0.61 $0.62 $0.60 $0.60 $0.60 686,500
2022-08-01 $0.61 $0.62 $0.60 $0.62 $0.62 343,900
2022-07-29 $0.62 $0.62 $0.61 $0.61 $0.61 449,400
2022-07-28 $0.61 $0.62 $0.61 $0.62 $0.62 1,322,340
2022-07-27 $0.61 $0.61 $0.60 $0.61 $0.61 298,500
2022-07-26 $0.60 $0.61 $0.60 $0.61 $0.61 1,747,800
2022-07-25 $0.61 $0.61 $0.59 $0.60 $0.60 639,800
2022-07-22 $0.61 $0.62 $0.61 $0.61 $0.61 1,279,600
2022-07-21 $0.62 $0.62 $0.61 $0.61 $0.61 585,190
2022-07-20 $0.61 $0.62 $0.61 $0.61 $0.61 800,500
2022-07-19 $0.61 $0.61 $0.61 $0.61 $0.61 471,800
2022-07-18 $0.61 $0.61 $0.60 $0.61 $0.61 1,276,800
2022-07-15 $0.61 $0.61 $0.60 $0.60 $0.60 632,100
2022-07-14 $0.60 $0.61 $0.60 $0.61 $0.61 564,140
2022-07-13 $0.61 $0.61 $0.60 $0.60 $0.60 483,500
2022-07-12 $0.62 $0.62 $0.61 $0.61 $0.61 1,928,000
2022-07-11 $0.63 $0.63 $0.61 $0.62 $0.62 3,642,750
2022-07-08 $0.64 $0.64 $0.62 $0.63 $0.63 342,300
2022-07-07 $0.62 $0.63 $0.62 $0.63 $0.63 576,200
2022-07-06 $0.63 $0.63 $0.62 $0.62 $0.62 551,800
2022-07-05 $0.63 $0.63 $0.62 $0.63 $0.63 791,300
2022-07-04 $0.63 $0.63 $0.62 $0.63 $0.63 391,290
2022-07-01 $0.64 $0.64 $0.63 $0.63 $0.63 240,000
2022-06-30 $0.63 $0.64 $0.63 $0.64 $0.64 332,910
2022-06-29 $0.64 $0.65 $0.63 $0.63 $0.63 1,043,200
2022-06-28 $0.63 $0.64 $0.62 $0.64 $0.64 5,825,500
2022-06-27 $0.63 $0.63 $0.63 $0.63 $0.63 1,184,000
2022-06-24 $0.62 $0.63 $0.61 $0.63 $0.63 564,200
2022-06-23 $0.61 $0.62 $0.61 $0.62 $0.62 1,983,800
2022-06-22 $0.62 $0.62 $0.61 $0.61 $0.61 907,800
2022-06-21 $0.62 $0.63 $0.62 $0.62 $0.62 234,430
2022-06-20 $0.62 $0.63 $0.62 $0.62 $0.62 388,000
2022-06-17 $0.62 $0.63 $0.60 $0.62 $0.62 450,300
2022-06-16 $0.62 $0.63 $0.61 $0.62 $0.62 1,307,000
2022-06-15 $0.61 $0.62 $0.61 $0.62 $0.62 1,319,600
2022-06-14 $0.61 $0.62 $0.58 $0.60 $0.60 956,020
2022-06-13 $0.62 $0.62 $0.60 $0.61 $0.61 164,800
2022-06-10 $0.61 $0.62 $0.60 $0.61 $0.61 266,800
2022-06-09 $0.62 $0.62 $0.60 $0.61 $0.61 2,171,600
2022-06-08 $0.62 $0.63 $0.61 $0.62 $0.62 1,714,500
2022-06-07 $0.63 $0.63 $0.61 $0.62 $0.62 523,700
2022-06-06 $0.60 $0.62 $0.60 $0.62 $0.62 971,400
2022-06-02 $0.60 $0.61 $0.60 $0.61 $0.61 668,500
2022-06-01 $0.59 $0.60 $0.58 $0.59 $0.59 171,200
2022-05-31 $0.58 $0.60 $0.57 $0.60 $0.60 274,500
2022-05-30 $0.57 $0.58 $0.57 $0.58 $0.58 382,200
2022-05-27 $0.58 $0.58 $0.57 $0.57 $0.57 291,400
2022-05-26 $0.57 $0.57 $0.56 $0.57 $0.57 574,000
2022-05-25 $0.56 $0.56 $0.56 $0.56 $0.56 2,870,950
2022-05-24 $0.58 $0.58 $0.56 $0.56 $0.56 1,080,600
2022-05-23 $0.58 $0.58 $0.58 $0.58 $0.58 815,500
2022-05-20 $0.58 $0.58 $0.58 $0.58 $0.58 523,800
2022-05-19 $0.57 $0.57 $0.56 $0.57 $0.57 998,600
2022-05-18 $0.57 $0.58 $0.57 $0.57 $0.57 3,493,400
2022-05-17 $0.56 $0.57 $0.56 $0.57 $0.57 616,000
2022-05-16 $0.57 $0.57 $0.56 $0.56 $0.56 521,400
2022-05-13 $0.57 $0.57 $0.56 $0.56 $0.56 763,600
2022-05-12 $0.57 $0.57 $0.56 $0.57 $0.57 2,849,900
2022-05-11 $0.55 $0.58 $0.55 $0.57 $0.57 512,500
2022-05-10 $0.54 $0.55 $0.53 $0.55 $0.55 427,480
2022-05-09 $0.54 $0.55 $0.54 $0.54 $0.54 820,300
2022-05-06 $0.55 $0.56 $0.55 $0.55 $0.55 168,800
2022-05-05 $0.57 $0.57 $0.56 $0.56 $0.56 173,300
2022-05-04 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-05-03 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-29 $0.54 $0.57 $0.54 $0.57 $0.57 269,240
2022-04-28 $0.53 $0.54 $0.53 $0.54 $0.54 377,780
2022-04-27 $0.51 $0.54 $0.51 $0.53 $0.53 3,108,720
2022-04-26 $0.52 $0.53 $0.51 $0.51 $0.51 4,316,000
2022-04-25 $0.56 $0.56 $0.52 $0.52 $0.52 4,841,710
2022-04-22 $0.55 $0.56 $0.55 $0.56 $0.56 450,300
2022-04-21 $0.57 $0.57 $0.56 $0.56 $0.56 398,100
2022-04-20 $0.58 $0.58 $0.57 $0.57 $0.57 175,200
2022-04-19 $0.58 $0.59 $0.58 $0.58 $0.58 637,900
2022-04-18 $0.57 $0.58 $0.57 $0.58 $0.58 331,100
2022-04-15 $0.57 $0.57 $0.57 $0.57 $0.57 407,400
2022-04-14 $0.57 $0.58 $0.56 $0.57 $0.57 817,500
2022-04-13 $0.57 $0.57 $0.57 $0.57 $0.57 1,029,030
2022-04-12 $0.57 $0.57 $0.56 $0.57 $0.57 4,053,000
2022-04-11 $0.60 $0.60 $0.57 $0.57 $0.57 1,426,100
2022-04-08 $0.59 $0.60 $0.59 $0.59 $0.59 370,420
2022-04-07 $0.61 $0.61 $0.60 $0.60 $0.60 2,595,480
2022-04-06 $0.62 $0.62 $0.61 $0.61 $0.61 656,700
2022-04-05 $0.62 $0.62 $0.62 $0.62 $0.62 0
2022-04-04 $0.62 $0.62 $0.62 $0.62 $0.62 0
2022-04-01 $0.61 $0.62 $0.61 $0.62 $0.62 76,800
2022-03-31 $0.62 $0.62 $0.61 $0.61 $0.61 148,100
2022-03-30 $0.61 $0.63 $0.61 $0.62 $0.62 274,100
2022-03-29 $0.62 $0.62 $0.61 $0.61 $0.61 371,100
2022-03-28 $0.64 $0.64 $0.61 $0.62 $0.62 432,000
2022-03-25 $0.64 $0.66 $0.62 $0.62 $0.62 1,999,800
2022-03-24 $0.64 $0.64 $0.63 $0.64 $0.64 422,550
2022-03-23 $0.64 $0.65 $0.64 $0.65 $0.65 5,199,200
2022-03-22 $0.64 $0.64 $0.64 $0.64 $0.64 90,200
2022-03-21 $0.64 $0.65 $0.64 $0.64 $0.64 202,100
2022-03-18 $0.64 $0.64 $0.63 $0.64 $0.64 428,600
2022-03-17 $0.64 $0.65 $0.63 $0.64 $0.64 685,510
2022-03-16 $0.61 $0.64 $0.59 $0.63 $0.63 591,400
2022-03-15 $0.62 $0.63 $0.61 $0.61 $0.61 164,130
2022-03-14 $0.64 $0.65 $0.63 $0.63 $0.63 122,900
2022-03-11 $0.65 $0.65 $0.63 $0.65 $0.65 509,100
2022-03-10 $0.65 $0.66 $0.65 $0.65 $0.65 565,700
2022-03-09 $0.65 $0.65 $0.62 $0.64 $0.64 2,921,280
2022-03-08 $0.66 $0.67 $0.64 $0.64 $0.64 302,100
2022-03-07 $0.69 $0.69 $0.65 $0.66 $0.66 929,400
2022-03-04 $0.69 $0.71 $0.68 $0.69 $0.69 1,698,900
2022-03-03 $0.71 $0.71 $0.69 $0.69 $0.69 722,200
2022-03-02 $0.72 $0.72 $0.70 $0.71 $0.71 706,280
2022-03-01 $0.71 $0.72 $0.71 $0.72 $0.72 110,600
2022-02-28 $0.72 $0.72 $0.71 $0.72 $0.72 342,800
2022-02-25 $0.71 $0.73 $0.71 $0.73 $0.73 372,700
2022-02-24 $0.73 $0.73 $0.70 $0.71 $0.71 589,000
2022-02-23 $0.70 $0.73 $0.70 $0.73 $0.73 523,540
2022-02-22 $0.71 $0.72 $0.70 $0.70 $0.70 836,100
2022-02-21 $0.71 $0.71 $0.71 $0.71 $0.71 124,000
2022-02-18 $0.71 $0.71 $0.71 $0.71 $0.71 530,000
2022-02-17 $0.71 $0.72 $0.71 $0.71 $0.71 248,680
2022-02-16 $0.71 $0.71 $0.71 $0.71 $0.71 168,000
2022-02-15 $0.70 $0.71 $0.70 $0.71 $0.71 385,700
2022-02-14 $0.70 $0.70 $0.69 $0.70 $0.70 299,860
2022-02-11 $0.71 $0.71 $0.70 $0.70 $0.70 562,280
2022-02-10 $0.72 $0.72 $0.71 $0.71 $0.71 266,000
2022-02-09 $0.70 $0.72 $0.70 $0.72 $0.72 3,046,360
2022-02-08 $0.71 $0.73 $0.69 $0.71 $0.71 605,150
2022-02-07 $0.74 $0.74 $0.72 $0.73 $0.73 3,079,400
2022-02-04 $0.74 $0.74 $0.74 $0.74 $0.74 0
2022-02-03 $0.74 $0.74 $0.74 $0.74 $0.74 0
2022-02-02 $0.74 $0.74 $0.74 $0.74 $0.74 0
2022-02-01 $0.74 $0.74 $0.74 $0.74 $0.74 0
2022-01-28 $0.73 $0.75 $0.72 $0.74 $0.74 3,667,270
2022-01-27 $0.75 $0.75 $0.73 $0.73 $0.73 216,400
2022-01-26 $0.75 $0.77 $0.74 $0.75 $0.75 2,479,100
2022-01-25 $0.76 $0.76 $0.75 $0.75 $0.75 2,050,900
2022-01-24 $0.76 $0.77 $0.76 $0.77 $0.77 8,289,000
2022-01-21 $0.77 $0.77 $0.76 $0.76 $0.76 5,310,000
2022-01-20 $0.76 $0.77 $0.76 $0.77 $0.77 933,700
2022-01-19 $0.78 $0.78 $0.77 $0.77 $0.77 218,860
2022-01-18 $0.78 $0.79 $0.78 $0.78 $0.78 555,500
2022-01-17 $0.77 $0.78 $0.77 $0.78 $0.78 263,600
2022-01-14 $0.76 $0.77 $0.76 $0.76 $0.76 626,180
2022-01-13 $0.78 $0.78 $0.76 $0.76 $0.76 586,500
2022-01-12 $0.78 $0.79 $0.77 $0.78 $0.78 593,500
2022-01-11 $0.78 $0.78 $0.77 $0.77 $0.77 455,400
2022-01-10 $0.77 $0.78 $0.76 $0.78 $0.78 255,700
2022-01-07 $0.79 $0.79 $0.78 $0.78 $0.78 240,440
2022-01-06 $0.79 $0.79 $0.78 $0.78 $0.78 1,071,150
2022-01-05 $0.82 $0.89 $0.79 $0.79 $0.79 536,400
2022-01-04 $0.81 $0.82 $0.80 $0.81 $0.81 103,050
2022-01-03 $0.81 $0.81 $0.81 $0.81 $0.81 0
2021-12-31 $0.81 $0.81 $0.80 $0.81 $0.81 112,750
2021-12-30 $0.80 $0.81 $0.80 $0.81 $0.81 295,590
2021-12-29 $0.80 $0.80 $0.79 $0.80 $0.80 64,200
2021-12-28 $0.81 $0.81 $0.80 $0.80 $0.80 776,350
2021-12-27 $0.81 $0.81 $0.80 $0.80 $0.80 226,000
2021-12-24 $0.81 $0.81 $0.81 $0.81 $0.81 87,000
2021-12-23 $0.81 $0.81 $0.81 $0.81 $0.81 281,360
2021-12-22 $0.80 $0.81 $0.80 $0.81 $0.81 123,430
2021-12-21 $0.80 $0.80 $0.79 $0.80 $0.80 126,900
2021-12-20 $0.81 $0.81 $0.79 $0.79 $0.79 448,020
2021-12-17 $0.82 $0.83 $0.81 $0.81 $0.81 291,500
2021-12-16 $0.82 $0.83 $0.81 $0.82 $0.82 161,200
2021-12-15 $0.83 $0.83 $0.82 $0.82 $0.82 144,080
2021-12-14 $0.83 $0.83 $0.82 $0.83 $0.83 320,600
2021-12-13 $0.90 $0.90 $0.82 $0.83 $0.83 615,250
2021-12-10 $0.82 $0.82 $0.81 $0.82 $0.82 256,160
2021-12-09 $0.80 $0.82 $0.80 $0.82 $0.82 327,730
2021-12-08 $0.79 $0.80 $0.79 $0.80 $0.80 241,640
2021-12-07 $0.79 $0.79 $0.78 $0.78 $0.78 145,430
2021-12-06 $0.79 $0.79 $0.79 $0.79 $0.79 50,200
2021-12-03 $0.79 $0.79 $0.79 $0.79 $0.79 207,820
2021-12-02 $0.79 $0.79 $0.79 $0.79 $0.79 307,200
2021-12-01 $0.79 $0.79 $0.79 $0.79 $0.79 287,210
2021-11-30 $0.79 $0.79 $0.79 $0.79 $0.79 254,900
2021-11-29 $0.78 $0.79 $0.78 $0.79 $0.79 902,320
2021-11-26 $0.81 $0.81 $0.79 $0.79 $0.79 122,400
2021-11-25 $0.80 $0.80 $0.80 $0.80 $0.80 148,730
2021-11-24 $0.80 $0.80 $0.80 $0.80 $0.80 378,880
2021-11-23 $0.81 $0.81 $0.80 $0.80 $0.80 292,460
2021-11-22 $0.79 $0.81 $0.79 $0.81 $0.81 551,790
2021-11-19 $0.79 $0.80 $0.79 $0.79 $0.79 154,200
2021-11-18 $0.79 $0.79 $0.78 $0.78 $0.78 914,000
2021-11-17 $0.79 $0.79 $0.78 $0.79 $0.79 130,080
2021-11-16 $0.80 $0.80 $0.79 $0.79 $0.79 1,073,230
2021-11-15 $0.79 $0.80 $0.79 $0.79 $0.79 656,000
2021-11-12 $0.79 $0.79 $0.79 $0.79 $0.79 211,180
2021-11-11 $0.78 $0.79 $0.78 $0.79 $0.79 340,930
2021-11-10 $0.78 $0.79 $0.78 $0.78 $0.78 417,300
2021-11-09 $0.78 $0.78 $0.77 $0.78 $0.78 357,510
2021-11-08 $0.77 $0.78 $0.77 $0.78 $0.78 225,050
2021-11-05 $0.77 $0.77 $0.77 $0.77 $0.77 250,560
2021-11-04 $0.76 $0.77 $0.76 $0.77 $0.77 255,200
2021-11-03 $0.76 $0.77 $0.76 $0.76 $0.76 147,100
2021-11-02 $0.76 $0.77 $0.75 $0.76 $0.76 182,700
2021-11-01 $0.75 $0.76 $0.75 $0.76 $0.76 373,450
2021-10-29 $0.74 $0.75 $0.74 $0.75 $0.75 254,000
2021-10-28 $0.74 $0.74 $0.74 $0.74 $0.74 426,580
2021-10-27 $0.75 $0.75 $0.74 $0.74 $0.74 125,500
2021-10-26 $0.74 $0.76 $0.74 $0.75 $0.75 477,600
2021-10-25 $0.74 $0.74 $0.74 $0.74 $0.74 133,600
2021-10-22 $0.73 $0.74 $0.73 $0.74 $0.74 117,900
2021-10-21 $0.74 $0.74 $0.73 $0.73 $0.73 177,240
2021-10-20 $0.75 $0.75 $0.74 $0.74 $0.74 148,300
2021-10-19 $0.74 $0.75 $0.74 $0.75 $0.75 1,239,610
2021-10-18 $0.75 $0.75 $0.73 $0.74 $0.74 401,000
2021-10-15 $0.74 $0.75 $0.74 $0.75 $0.75 451,600
2021-10-14 $0.74 $0.74 $0.74 $0.74 $0.74 273,110
2021-10-13 $0.73 $0.74 $0.73 $0.74 $0.74 334,260
2021-10-12 $0.74 $0.74 $0.72 $0.73 $0.73 1,550,000
2021-10-11 $0.75 $0.75 $0.74 $0.74 $0.74 1,077,100
2021-10-08 $0.75 $0.75 $0.74 $0.75 $0.75 1,490,000
2021-10-07 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-10-06 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-09-30 $0.73 $0.74 $0.73 $0.73 $0.73 161,080
2021-09-29 $0.73 $0.73 $0.72 $0.73 $0.73 307,890
2021-09-28 $0.74 $0.75 $0.74 $0.74 $0.74 197,200
2021-09-27 $0.74 $0.75 $0.74 $0.75 $0.75 334,880
2021-09-24 $0.74 $0.75 $0.74 $0.74 $0.74 81,410
2021-09-23 $0.73 $0.74 $0.73 $0.74 $0.74 239,800
2021-09-22 $0.73 $0.73 $0.73 $0.73 $0.73 355,470
2021-09-21 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-09-20 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-09-17 $0.73 $0.73 $0.72 $0.73 $0.73 205,900
2021-09-16 $0.75 $0.75 $0.73 $0.73 $0.73 1,581,680
2021-09-15 $0.75 $0.75 $0.74 $0.74 $0.74 198,500
2021-09-14 $0.75 $0.76 $0.75 $0.75 $0.75 301,520
2021-09-13 $0.76 $0.76 $0.75 $0.75 $0.75 415,000
2021-09-10 $0.76 $0.77 $0.76 $0.77 $0.77 211,700
2021-09-09 $0.76 $0.76 $0.75 $0.76 $0.76 131,100
2021-09-08 $0.75 $0.77 $0.75 $0.77 $0.77 279,200
2021-09-07 $0.76 $0.76 $0.75 $0.76 $0.76 319,270
2021-09-06 $0.74 $0.76 $0.74 $0.75 $0.75 353,740
2021-09-03 $0.74 $0.75 $0.74 $0.74 $0.74 217,100
2021-09-02 $0.75 $0.75 $0.74 $0.75 $0.75 201,580
2021-09-01 $0.75 $0.76 $0.74 $0.75 $0.75 462,700
2021-08-31 $0.76 $0.76 $0.75 $0.75 $0.75 383,500
2021-08-30 $0.77 $0.77 $0.76 $0.76 $0.76 206,390
2021-08-27 $0.77 $0.77 $0.76 $0.77 $0.77 128,500
2021-08-26 $0.78 $0.78 $0.76 $0.77 $0.77 266,700
2021-08-25 $0.78 $0.78 $0.78 $0.78 $0.78 364,170
2021-08-24 $0.78 $0.78 $0.78 $0.78 $0.78 344,490
2021-08-23 $0.76 $0.78 $0.76 $0.78 $0.78 284,130
2021-08-20 $0.76 $0.77 $0.75 $0.76 $0.76 459,470
2021-08-19 $0.76 $0.77 $0.76 $0.77 $0.77 247,460
2021-08-18 $0.75 $0.76 $0.75 $0.75 $0.75 455,800
2021-08-17 $0.77 $0.77 $0.75 $0.75 $0.75 503,600
2021-08-16 $0.78 $0.78 $0.77 $0.77 $0.77 327,200
2021-08-13 $0.79 $0.79 $0.77 $0.77 $0.77 559,360
2021-08-12 $0.79 $0.80 $0.79 $0.79 $0.79 224,390
2021-08-11 $0.80 $0.80 $0.79 $0.79 $0.79 100,250
2021-08-10 $0.80 $0.80 $0.79 $0.80 $0.80 163,820
2021-08-09 $0.79 $0.80 $0.78 $0.80 $0.80 98,900
2021-08-06 $0.79 $0.79 $0.79 $0.79 $0.79 282,330
2021-08-05 $0.79 $0.80 $0.79 $0.80 $0.80 310,200
2021-08-04 $0.79 $0.80 $0.79 $0.80 $0.80 943,070
2021-08-03 $0.80 $0.80 $0.78 $0.78 $0.78 684,660
2021-08-02 $0.79 $0.80 $0.78 $0.80 $0.80 301,640
2021-07-30 $0.78 $0.79 $0.77 $0.79 $0.79 508,580
2021-07-29 $0.77 $0.79 $0.77 $0.79 $0.79 1,184,780
2021-07-28 $0.79 $0.79 $0.74 $0.76 $0.76 1,131,880
2021-07-27 $0.79 $0.81 $0.78 $0.79 $0.79 320,600
2021-07-26 $0.80 $0.81 $0.78 $0.79 $0.79 479,720
2021-07-23 $0.81 $0.82 $0.80 $0.80 $0.80 2,880,900
2021-07-22 $0.81 $0.82 $0.81 $0.81 $0.81 443,200
2021-07-21 $0.81 $0.82 $0.81 $0.81 $0.81 878,480
2021-07-20 $0.81 $0.82 $0.80 $0.81 $0.81 367,580
2021-07-19 $0.80 $0.81 $0.80 $0.81 $0.81 224,200
2021-07-16 $0.81 $0.81 $0.80 $0.80 $0.80 637,140
2021-07-15 $0.80 $0.81 $0.80 $0.81 $0.81 410,930
2021-07-14 $0.81 $0.81 $0.80 $0.80 $0.80 758,100
2021-07-13 $0.81 $0.82 $0.80 $0.81 $0.81 3,002,800
2021-07-12 $0.79 $0.82 $0.79 $0.81 $0.81 1,122,570
2021-07-09 $0.80 $0.80 $0.78 $0.79 $0.79 645,300
2021-07-08 $0.80 $0.81 $0.80 $0.81 $0.81 709,630
2021-07-07 $0.78 $0.80 $0.77 $0.80 $0.80 1,145,880
2021-07-06 $0.79 $0.79 $0.77 $0.78 $0.78 970,770
2021-07-05 $0.77 $0.79 $0.77 $0.78 $0.78 484,600
2021-07-02 $0.80 $0.80 $0.77 $0.77 $0.77 1,132,470
2021-07-01 $0.81 $0.81 $0.79 $0.80 $0.80 1,341,000
2021-06-30 $0.80 $0.81 $0.79 $0.81 $0.81 840,080
2021-06-29 $0.81 $0.81 $0.79 $0.80 $0.80 600,070
2021-06-28 $0.80 $0.81 $0.80 $0.81 $0.81 842,140
2021-06-25 $0.79 $0.80 $0.79 $0.80 $0.80 424,630
2021-06-24 $0.79 $0.80 $0.79 $0.79 $0.79 667,880
2021-06-23 $0.77 $0.80 $0.77 $0.79 $0.79 1,335,660
2021-06-22 $0.78 $0.78 $0.77 $0.77 $0.77 288,880
2021-06-21 $0.77 $0.78 $0.76 $0.77 $0.77 535,490
2021-06-18 $0.76 $0.77 $0.76 $0.77 $0.77 781,450
2021-06-17 $0.73 $0.76 $0.73 $0.76 $0.76 657,580
2021-06-16 $0.76 $0.76 $0.74 $0.74 $0.74 602,220
2021-06-15 $0.76 $0.76 $0.75 $0.76 $0.76 237,110
2021-06-14 $0.76 $0.76 $0.76 $0.76 $0.76 0
2021-06-11 $0.77 $0.77 $0.76 $0.76 $0.76 320,970
2021-06-10 $0.76 $0.77 $0.76 $0.76 $0.76 833,450
2021-06-09 $0.76 $0.76 $0.75 $0.76 $0.76 271,900
2021-06-08 $0.76 $0.76 $0.75 $0.75 $0.75 369,300
2021-06-07 $0.75 $0.76 $0.75 $0.76 $0.76 549,560
2021-06-04 $0.75 $0.76 $0.75 $0.75 $0.75 434,170
2021-06-03 $0.76 $0.76 $0.75 $0.75 $0.75 1,036,450
2021-06-02 $0.77 $0.77 $0.75 $0.75 $0.75 1,479,080
2021-06-01 $0.77 $0.78 $0.76 $0.77 $0.77 623,980
2021-05-31 $0.77 $0.78 $0.76 $0.76 $0.76 985,730
2021-05-28 $0.75 $0.77 $0.75 $0.76 $0.76 629,230
2021-05-27 $0.79 $0.79 $0.75 $0.76 $0.76 1,869,780
2021-05-26 $0.78 $0.79 $0.76 $0.76 $0.76 656,570
2021-05-25 $0.75 $0.77 $0.74 $0.77 $0.77 1,188,450
2021-05-24 $0.74 $0.75 $0.73 $0.75 $0.75 836,790
2021-05-21 $0.74 $0.75 $0.73 $0.73 $0.73 884,880
2021-05-20 $0.74 $0.74 $0.74 $0.74 $0.74 631,510
2021-05-19 $0.73 $0.74 $0.73 $0.74 $0.74 455,730
2021-05-18 $0.73 $0.74 $0.72 $0.73 $0.73 77,300
2021-05-17 $0.72 $0.74 $0.72 $0.73 $0.73 781,720
2021-05-14 $0.70 $0.72 $0.70 $0.72 $0.72 295,660
2021-05-13 $0.71 $0.71 $0.70 $0.70 $0.70 233,760
2021-05-12 $0.70 $0.71 $0.70 $0.71 $0.71 184,580
2021-05-11 $0.70 $0.70 $0.69 $0.70 $0.70 249,800
2021-05-10 $0.70 $0.70 $0.69 $0.70 $0.70 249,490
2021-05-07 $0.72 $0.72 $0.70 $0.70 $0.70 392,850
2021-05-06 $0.73 $0.73 $0.72 $0.72 $0.72 406,810
2021-05-05 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-05-04 $0.73 $0.73 $0.73 $0.73 $0.73 0
2021-04-30 $0.74 $0.74 $0.73 $0.73 $0.73 685,300
2021-04-29 $0.74 $0.74 $0.73 $0.74 $0.74 831,210
2021-04-28 $0.74 $0.74 $0.73 $0.74 $0.74 136,980
2021-04-27 $0.73 $0.74 $0.73 $0.74 $0.74 286,800
2021-04-26 $0.74 $0.75 $0.74 $0.74 $0.74 604,900
2021-04-23 $0.74 $0.74 $0.74 $0.74 $0.74 380,200
2021-04-22 $0.73 $0.74 $0.73 $0.74 $0.74 510,540
2021-04-21 $0.72 $0.73 $0.72 $0.73 $0.73 406,900
2021-04-20 $0.73 $0.73 $0.73 $0.73 $0.73 614,600
2021-04-19 $0.70 $0.73 $0.70 $0.73 $0.73 1,095,360
2021-04-16 $0.69 $0.72 $0.69 $0.70 $0.70 277,990
2021-04-15 $0.71 $0.71 $0.70 $0.70 $0.70 317,510
2021-04-14 $0.69 $0.71 $0.69 $0.70 $0.70 272,220
2021-04-13 $0.69 $0.70 $0.69 $0.69 $0.69 214,290
2021-04-12 $0.70 $0.71 $0.68 $0.69 $0.69 206,580
2021-04-09 $0.71 $0.71 $0.70 $0.70 $0.70 142,640
2021-04-08 $0.71 $0.71 $0.71 $0.71 $0.71 83,800
2021-04-07 $0.71 $0.71 $0.70 $0.71 $0.71 201,180
2021-04-06 $0.71 $0.71 $0.71 $0.71 $0.71 421,220
2021-04-05 $0.71 $0.71 $0.71 $0.71 $0.71 0
2021-04-02 $0.70 $0.72 $0.70 $0.71 $0.71 302,110
2021-04-01 $0.70 $0.70 $0.69 $0.70 $0.70 331,550
2021-03-31 $0.69 $0.69 $0.69 $0.69 $0.69 137,320
2021-03-30 $0.69 $0.70 $0.69 $0.69 $0.69 1,056,800
2021-03-29 $0.69 $0.70 $0.69 $0.69 $0.69 432,450
2021-03-26 $0.68 $0.70 $0.68 $0.69 $0.69 697,910
2021-03-25 $0.67 $0.67 $0.67 $0.67 $0.67 154,820
2021-03-24 $0.68 $0.68 $0.67 $0.67 $0.67 294,280
2021-03-23 $0.71 $0.71 $0.68 $0.68 $0.68 2,318,430
2021-03-22 $0.68 $0.69 $0.68 $0.69 $0.69 1,856,430
2021-03-19 $0.68 $0.69 $0.68 $0.68 $0.68 328,520
2021-03-18 $0.69 $0.70 $0.69 $0.70 $0.70 173,350
2021-03-17 $0.68 $0.70 $0.67 $0.69 $0.69 919,050
2021-03-16 $0.69 $0.69 $0.67 $0.68 $0.68 427,160
2021-03-15 $0.70 $0.71 $0.68 $0.68 $0.68 392,090
2021-03-12 $0.71 $0.71 $0.70 $0.70 $0.70 533,920
2021-03-11 $6.87 $6.87 $6.87 $6.87 $6.87 0
2021-03-10 $6.85 $6.99 $6.84 $6.87 $6.87 33,400
2021-03-09 $7.05 $7.11 $6.77 $6.85 $6.85 56,400
2021-03-08 $7.30 $7.43 $7.05 $7.05 $7.05 95,200
2021-03-05 $7.20 $7.34 $7.17 $7.30 $7.30 43,600
2021-03-04 $7.40 $7.47 $7.20 $7.21 $7.21 79,800
2021-03-03 $7.36 $7.48 $7.33 $7.48 $7.48 39,700
2021-03-02 $7.46 $7.48 $7.33 $7.39 $7.39 285,800
2021-03-01 $7.25 $7.41 $7.25 $7.41 $7.41 39,900
2021-02-26 $7.30 $7.35 $7.16 $7.20 $7.20 72,910
2021-02-25 $7.43 $7.47 $7.35 $7.35 $7.35 541,900
2021-02-24 $7.58 $7.59 $7.31 $7.40 $7.40 679,000
2021-02-23 $7.65 $7.70 $7.53 $7.53 $7.53 46,300
2021-02-22 $7.75 $7.78 $7.57 $7.57 $7.57 129,300
2021-02-19 $7.70 $7.77 $7.58 $7.76 $7.76 141,100
2021-02-18 $8.00 $8.05 $7.75 $7.78 $7.78 483,600
2021-02-17 $7.87 $7.87 $7.87 $7.87 $7.87 0
2021-02-16 $7.87 $7.87 $7.87 $7.87 $7.87 0
2021-02-15 $7.87 $7.87 $7.87 $7.87 $7.87 0
2021-02-12 $7.87 $7.87 $7.87 $7.87 $7.87 0
2021-02-11 $7.87 $7.87 $7.87 $7.87 $7.87 0
2021-02-10 $7.65 $7.88 $7.65 $7.87 $7.87 191,500
2021-02-09 $7.43 $7.92 $7.42 $7.65 $7.65 72,000
2021-02-08 $7.63 $7.64 $7.30 $7.44 $7.44 80,800
2021-02-05 $7.54 $7.54 $7.37 $7.38 $7.38 117,500
2021-02-04 $7.64 $7.64 $7.40 $7.54 $7.54 134,800
2021-02-03 $7.80 $7.88 $7.63 $7.64 $7.64 314,700
2021-02-02 $7.70 $7.88 $7.67 $7.81 $7.81 318,100
2021-02-01 $7.55 $7.70 $7.55 $7.69 $7.69 105,100
2021-01-29 $7.72 $7.73 $7.43 $7.55 $7.55 152,500
2021-01-28 $7.90 $7.90 $7.60 $7.61 $7.61 239,800
2021-01-27 $7.90 $8.01 $7.82 $8.00 $8.00 225,700
2021-01-26 $8.05 $8.19 $7.88 $7.90 $7.90 237,300
2021-01-25 $8.11 $8.29 $8.05 $8.12 $8.12 165,600
2021-01-22 $8.18 $8.23 $8.06 $8.16 $8.16 213,300
2021-01-21 $8.08 $8.23 $8.06 $8.18 $8.18 223,100
2021-01-20 $7.88 $8.06 $7.88 $8.01 $8.01 327,500
2021-01-19 $8.09 $8.14 $7.88 $7.90 $7.90 224,000
2021-01-18 $7.80 $8.10 $7.77 $8.09 $8.09 255,600
2021-01-15 $7.90 $7.94 $7.71 $7.84 $7.84 318,500
2021-01-14 $8.03 $8.07 $7.84 $7.90 $7.90 278,400
2021-01-13 $7.98 $8.17 $7.98 $8.03 $8.03 637,000
2021-01-12 $7.80 $7.98 $7.75 $7.98 $7.98 307,000
2021-01-11 $7.72 $7.93 $7.72 $7.80 $7.80 254,800
2021-01-08 $7.63 $7.71 $7.60 $7.69 $7.69 207,100
2021-01-07 $7.54 $7.63 $7.40 $7.61 $7.61 346,400
2021-01-06 $7.57 $7.61 $7.47 $7.53 $7.53 139,800
2021-01-05 $7.30 $7.60 $7.21 $7.60 $7.60 245,400
2021-01-04 $7.32 $7.41 $7.22 $7.40 $7.40 168,700
2021-01-01 $7.22 $7.22 $7.22 $7.22 $7.22 0
2020-12-31 $7.09 $7.23 $7.09 $7.22 $7.22 222,500
2020-12-30 $6.90 $7.11 $6.90 $7.10 $7.10 101,600
2020-12-29 $6.93 $7.06 $6.91 $6.98 $6.98 81,500
2020-12-28 $6.99 $6.99 $6.89 $6.91 $6.91 41,900
2020-12-25 $6.99 $7.01 $6.92 $6.98 $6.98 34,300
2020-12-24 $7.02 $7.05 $6.99 $6.99 $6.99 71,600
2020-12-23 $6.92 $7.01 $6.89 $7.01 $7.01 71,010
2020-12-22 $7.01 $7.01 $6.86 $6.86 $6.86 90,100
2020-12-21 $6.86 $7.01 $6.86 $7.01 $7.01 249,400
2020-12-18 $6.89 $6.91 $6.84 $6.85 $6.85 59,800
2020-12-17 $6.90 $6.90 $6.76 $6.85 $6.85 98,900
2020-12-16 $6.94 $6.94 $6.85 $6.87 $6.87 23,400
2020-12-15 $6.86 $6.94 $6.85 $6.93 $6.93 309,600
2020-12-14 $6.70 $6.85 $6.61 $6.84 $6.84 28,500
2020-12-11 $6.91 $6.99 $6.72 $6.79 $6.79 209,700
2020-12-10 $6.90 $6.98 $6.85 $6.93 $6.93 55,610
2020-12-09 $7.05 $7.06 $6.93 $6.93 $6.93 38,700
2020-12-08 $7.00 $7.06 $7.00 $7.02 $7.02 81,100
2020-12-07 $7.04 $7.05 $7.02 $7.02 $7.02 52,300
2020-12-04 $7.01 $7.04 $6.98 $7.04 $7.04 38,700
2020-12-03 $7.07 $7.07 $7.01 $7.05 $7.05 307,800
2020-12-02 $7.06 $7.09 $7.00 $7.06 $7.06 143,200
2020-12-01 $6.99 $7.06 $6.91 $7.06 $7.06 241,300
2020-11-30 $6.84 $6.97 $6.84 $6.91 $6.91 131,100
2020-11-27 $6.88 $6.88 $6.76 $6.84 $6.84 109,000
2020-11-26 $6.99 $6.99 $6.75 $6.81 $6.81 130,800
2020-11-25 $6.94 $6.95 $6.82 $6.82 $6.82 82,200
2020-11-24 $6.97 $6.97 $6.88 $6.91 $6.91 113,000
2020-11-23 $6.95 $6.99 $6.91 $6.94 $6.94 77,700
2020-11-20 $6.98 $7.03 $6.98 $6.99 $6.99 76,200
2020-11-19 $6.91 $6.98 $6.91 $6.97 $6.97 80,400
2020-11-18 $6.94 $6.94 $6.87 $6.91 $6.91 138,200
2020-11-17 $7.20 $7.20 $6.84 $6.95 $6.95 232,200
2020-11-16 $7.04 $7.04 $6.97 $7.01 $7.01 66,200
2020-11-13 $7.04 $7.11 $7.02 $7.08 $7.08 72,000
2020-11-12 $7.03 $7.17 $7.03 $7.11 $7.11 386,000
2020-11-11 $7.24 $7.24 $7.03 $7.03 $7.03 309,100
2020-11-10 $7.40 $7.40 $7.21 $7.26 $7.26 614,000
2020-11-09 $7.28 $7.49 $7.20 $7.40 $7.40 287,910
2020-11-06 $7.20 $7.30 $7.13 $7.20 $7.20 1,041,900
2020-11-05 $7.07 $7.20 $7.04 $7.17 $7.17 280,500
2020-11-04 $7.10 $7.10 $6.96 $6.99 $6.99 73,000
2020-11-03 $6.99 $7.00 $6.78 $6.97 $6.97 188,600
2020-11-02 $6.81 $6.91 $6.77 $6.88 $6.88 51,700
2020-10-30 $6.97 $6.97 $6.77 $6.78 $6.78 149,200
2020-10-29 $6.94 $6.95 $6.84 $6.94 $6.94 57,500
2020-10-28 $6.85 $7.02 $6.80 $6.98 $6.98 127,400
2020-10-27 $6.88 $6.88 $6.80 $6.86 $6.86 47,900
2020-10-26 $6.70 $6.86 $6.66 $6.83 $6.83 155,800
2020-10-23 $6.86 $6.92 $6.72 $6.73 $6.73 164,800
2020-10-22 $6.83 $6.88 $6.79 $6.86 $6.86 205,000
2020-10-21 $6.99 $6.99 $6.84 $6.88 $6.88 214,500
2020-10-20 $6.89 $7.00 $6.87 $7.00 $7.00 155,100
2020-10-19 $6.99 $7.01 $6.89 $6.90 $6.90 85,810
2020-10-16 $6.99 $7.02 $6.88 $6.92 $6.92 100,400
2020-10-15 $7.09 $7.30 $6.98 $6.99 $6.99 141,200
2020-10-14 $7.19 $7.19 $7.02 $7.03 $7.03 123,400
2020-10-13 $7.10 $7.16 $7.07 $7.15 $7.15 167,000
2020-10-12 $7.06 $7.11 $6.99 $7.11 $7.11 252,000
2020-10-09 $6.79 $6.98 $6.79 $6.98 $6.98 96,600
2020-10-08 $6.73 $6.73 $6.73 $6.73 $6.73 0
2020-10-07 $6.73 $6.73 $6.73 $6.73 $6.73 0
2020-10-06 $6.73 $6.73 $6.73 $6.73 $6.73 0
2020-10-05 $6.73 $6.73 $6.73 $6.73 $6.73 0
2020-10-02 $6.73 $6.73 $6.73 $6.73 $6.73 0
2020-10-01 $6.73 $6.73 $6.73 $6.73 $6.73 0
2020-09-30 $6.79 $6.80 $6.69 $6.73 $6.73 133,300
2020-09-29 $6.69 $6.76 $6.69 $6.76 $6.76 48,910
2020-09-28 $6.64 $6.67 $6.64 $6.64 $6.64 23,800
2020-09-25 $6.69 $6.69 $6.61 $6.64 $6.64 38,200
2020-09-24 $6.71 $6.88 $6.61 $6.61 $6.61 79,400
2020-09-23 $6.75 $6.78 $6.68 $6.77 $6.77 27,400
2020-09-22 $6.76 $6.81 $6.70 $6.72 $6.72 58,000
2020-09-21 $6.84 $6.88 $6.79 $6.80 $6.80 21,000
2020-09-18 $6.74 $6.86 $6.74 $6.86 $6.86 27,000
2020-09-17 $6.70 $6.79 $6.66 $6.74 $6.74 265,400
2020-09-16 $6.79 $6.79 $6.67 $6.72 $6.72 453,700
2020-09-15 $6.71 $6.80 $6.71 $6.79 $6.79 130,800
2020-09-14 $6.71 $6.80 $6.70 $6.74 $6.74 264,000
2020-09-11 $6.50 $6.70 $6.50 $6.70 $6.70 778,400
2020-09-10 $6.61 $6.69 $6.50 $6.50 $6.50 260,000
2020-09-09 $6.80 $6.80 $6.54 $6.61 $6.61 129,920
2020-09-08 $6.88 $6.89 $6.76 $6.84 $6.84 162,300
2020-09-07 $7.08 $7.14 $6.85 $6.88 $6.88 531,140
2020-09-04 $7.10 $7.20 $7.02 $7.14 $7.14 605,400
2020-09-03 $7.20 $7.23 $7.16 $7.17 $7.17 555,300
2020-09-02 $7.18 $7.27 $7.18 $7.25 $7.25 374,700
2020-09-01 $7.10 $7.18 $7.04 $7.18 $7.18 842,100
2020-08-31 $7.22 $7.25 $7.12 $7.12 $7.12 1,121,400
2020-08-28 $7.02 $7.19 $6.99 $7.17 $7.17 309,600
2020-08-27 $7.00 $7.08 $6.95 $7.05 $7.05 391,300
2020-08-26 $7.15 $7.18 $6.98 $6.99 $6.99 319,200
2020-08-25 $7.24 $7.28 $7.15 $7.18 $7.18 680,100
2020-08-24 $6.90 $7.27 $6.90 $7.24 $7.24 4,977,700
2020-08-21 $6.89 $7.05 $6.89 $6.96 $6.96 593,100
2020-08-20 $6.80 $6.93 $6.70 $6.86 $6.86 1,612,500
2020-08-19 $7.01 $7.09 $6.87 $6.87 $6.87 1,519,000
2020-08-18 $7.12 $7.12 $7.04 $7.09 $7.09 83,400
2020-08-17 $7.00 $7.30 $7.00 $7.15 $7.15 127,900
2020-08-14 $6.89 $6.99 $6.89 $6.99 $6.99 77,100
2020-08-13 $6.91 $6.96 $6.83 $6.86 $6.86 61,700
2020-08-12 $6.77 $6.89 $6.66 $6.89 $6.89 442,400
2020-08-11 $7.02 $7.07 $6.88 $6.89 $6.89 55,800
2020-08-10 $7.04 $7.05 $6.90 $6.99 $6.99 121,200
2020-08-07 $7.14 $7.15 $6.90 $7.04 $7.04 151,700
2020-08-06 $7.13 $7.17 $7.07 $7.14 $7.14 123,900
2020-08-05 $7.20 $7.28 $7.11 $7.19 $7.19 435,800
2020-08-04 $7.36 $7.36 $7.11 $7.14 $7.14 146,100
2020-08-03 $7.17 $7.30 $7.16 $7.30 $7.30 201,900
2020-07-31 $6.99 $7.17 $6.99 $7.09 $7.09 187,200
2020-07-30 $7.02 $7.02 $6.92 $6.93 $6.93 107,500
2020-07-29 $6.76 $7.04 $6.76 $7.04 $7.04 152,700
2020-07-28 $6.77 $6.81 $6.73 $6.81 $6.81 173,800
2020-07-27 $6.65 $6.78 $6.64 $6.67 $6.67 136,800
2020-07-24 $7.00 $7.09 $6.61 $6.65 $6.65 336,900
2020-07-23 $7.12 $7.12 $6.86 $7.06 $7.06 244,900
2020-07-22 $6.90 $7.23 $6.90 $7.13 $7.13 668,600
2020-07-21 $6.98 $7.04 $6.95 $7.02 $7.02 111,000
2020-07-20 $6.87 $6.99 $6.78 $6.98 $6.98 110,600
2020-07-17 $6.78 $6.94 $6.72 $6.84 $6.84 187,900
2020-07-16 $7.20 $7.29 $6.74 $6.77 $6.77 399,620
2020-07-15 $7.44 $7.47 $7.14 $7.19 $7.19 279,000
2020-07-14 $7.63 $7.63 $7.28 $7.44 $7.44 579,500
2020-07-13 $7.42 $7.60 $7.38 $7.60 $7.60 293,000
2020-07-10 $7.49 $7.55 $7.35 $7.42 $7.42 436,400
2020-07-09 $7.27 $7.57 $7.26 $7.49 $7.49 467,400
2020-07-08 $7.26 $7.29 $7.06 $7.26 $7.26 624,500
2020-07-07 $6.95 $7.60 $6.95 $7.22 $7.22 417,500
2020-07-06 $6.70 $7.01 $6.66 $6.95 $6.95 334,600
2020-07-03 $6.57 $6.65 $6.48 $6.63 $6.63 223,400
2020-07-02 $6.50 $6.58 $6.49 $6.56 $6.56 189,700
2020-07-01 $6.50 $6.54 $6.40 $6.53 $6.53 424,900
2020-06-30 $6.36 $6.51 $6.36 $6.50 $6.50 249,600
2020-06-29 $6.32 $6.34 $6.25 $6.29 $6.29 105,800
2020-06-26 $6.33 $6.33 $6.33 $6.33 $6.33 0
2020-06-25 $6.33 $6.33 $6.33 $6.33 $6.33 0
2020-06-24 $6.34 $6.35 $6.31 $6.33 $6.33 121,700
2020-06-23 $6.29 $6.38 $6.21 $6.31 $6.31 242,400
2020-06-22 $6.17 $6.40 $6.17 $6.24 $6.24 903,700
2020-06-19 $6.14 $6.19 $6.12 $6.17 $6.17 111,500
2020-06-18 $5.97 $6.14 $5.90 $6.13 $6.13 288,400
2020-06-17 $5.99 $5.99 $5.90 $5.97 $5.97 368,900
2020-06-16 $5.90 $5.96 $5.88 $5.95 $5.95 197,200
2020-06-15 $5.86 $5.93 $5.82 $5.82 $5.82 695,100
2020-06-12 $5.81 $5.93 $5.78 $5.91 $5.91 189,800
2020-06-11 $5.91 $6.01 $5.88 $5.89 $5.89 291,000
2020-06-10 $5.84 $5.93 $5.84 $5.92 $5.92 588,450
2020-06-09 $5.84 $5.86 $5.80 $5.84 $5.84 190,600
2020-06-08 $5.84 $5.93 $5.82 $5.83 $5.83 634,600
2020-06-05 $5.80 $5.80 $5.70 $5.79 $5.79 82,900
2020-06-04 $5.76 $5.80 $5.73 $5.74 $5.74 257,100
2020-06-03 $5.74 $5.83 $5.69 $5.75 $5.75 158,500
2020-06-02 $5.69 $5.75 $5.66 $5.72 $5.72 244,900
2020-06-01 $5.48 $5.68 $5.48 $5.67 $5.67 381,400
2020-05-29 $5.32 $5.43 $5.32 $5.38 $5.38 85,000
2020-05-28 $5.33 $5.38 $5.26 $5.35 $5.35 121,900
2020-05-27 $5.46 $5.46 $5.35 $5.35 $5.35 94,300
2020-05-26 $5.40 $5.46 $5.40 $5.46 $5.46 96,900
2020-05-25 $5.40 $5.40 $5.29 $5.32 $5.32 133,900
2020-05-22 $5.56 $5.56 $5.38 $5.42 $5.42 121,820
2020-05-21 $5.66 $5.67 $5.53 $5.54 $5.54 164,100
2020-05-20 $5.69 $5.73 $5.62 $5.65 $5.65 90,900
2020-05-19 $5.66 $5.69 $5.60 $5.69 $5.69 187,710
2020-05-18 $5.73 $5.74 $5.54 $5.57 $5.57 314,400
2020-05-15 $5.71 $5.80 $5.69 $5.73 $5.73 214,800
2020-05-14 $5.78 $5.78 $5.71 $5.71 $5.71 193,100
2020-05-13 $5.73 $5.80 $5.71 $5.78 $5.78 113,300
2020-05-12 $5.71 $5.76 $5.65 $5.76 $5.76 106,800
2020-05-11 $5.75 $5.81 $5.69 $5.73 $5.73 442,900
2020-05-08 $5.67 $5.80 $5.67 $5.74 $5.74 440,800
2020-05-07 $5.72 $5.79 $5.67 $5.67 $5.67 390,900
2020-05-06 $5.54 $5.72 $5.50 $5.72 $5.72 438,300
2020-05-05 $5.59 $5.59 $5.59 $5.59 $5.59 0
2020-05-04 $5.59 $5.59 $5.59 $5.59 $5.59 0
2020-05-01 $5.59 $5.59 $5.59 $5.59 $5.59 0
2020-04-30 $5.40 $5.61 $5.40 $5.59 $5.59 236,100
2020-04-29 $5.33 $5.37 $5.33 $5.35 $5.35 95,800
2020-04-28 $5.26 $5.36 $5.11 $5.33 $5.33 229,800
2020-04-27 $5.22 $5.29 $5.22 $5.25 $5.25 317,200
2020-04-24 $5.31 $5.31 $5.20 $5.22 $5.22 174,900
2020-04-23 $5.35 $5.36 $5.30 $5.31 $5.31 91,200
2020-04-22 $5.37 $5.40 $5.32 $5.39 $5.39 56,400
2020-04-21 $5.37 $5.38 $5.29 $5.37 $5.37 126,300
2020-04-20 $5.37 $5.43 $5.36 $5.43 $5.43 108,500
2020-04-17 $5.35 $5.45 $5.35 $5.37 $5.37 352,200
2020-04-16 $5.21 $5.31 $5.20 $5.31 $5.31 147,700
2020-04-15 $5.24 $5.35 $5.24 $5.25 $5.25 189,600
2020-04-14 $5.10 $5.23 $5.10 $5.23 $5.23 170,400
2020-04-13 $5.14 $5.14 $5.03 $5.04 $5.04 261,700
2020-04-10 $5.31 $5.31 $5.16 $5.19 $5.19 298,300
2020-04-09 $5.36 $5.39 $5.33 $5.36 $5.36 104,600
2020-04-08 $5.37 $5.42 $5.33 $5.35 $5.35 242,500
2020-04-07 $5.28 $5.39 $5.28 $5.38 $5.38 370,900
2020-04-06 $5.22 $5.22 $5.22 $5.22 $5.22 0
2020-04-03 $5.23 $5.28 $5.18 $5.22 $5.22 141,200
2020-04-02 $5.07 $5.29 $5.07 $5.29 $5.29 650,200
2020-04-01 $5.05 $5.20 $5.05 $5.08 $5.08 482,100
2020-03-31 $5.11 $5.13 $5.03 $5.05 $5.05 167,300
2020-03-30 $5.13 $5.13 $4.93 $5.04 $5.04 321,700
2020-03-27 $5.30 $5.35 $5.20 $5.20 $5.20 522,750
2020-03-26 $5.30 $5.37 $5.27 $5.27 $5.27 530,900
2020-03-25 $5.18 $5.38 $5.18 $5.37 $5.37 597,300
2020-03-24 $5.19 $5.20 $4.95 $5.14 $5.14 240,100
2020-03-23 $5.30 $5.38 $5.03 $5.07 $5.07 570,700
2020-03-20 $5.40 $5.50 $5.28 $5.40 $5.40 328,200
2020-03-19 $5.28 $5.43 $5.14 $5.38 $5.38 419,400
2020-03-18 $5.37 $5.55 $5.28 $5.28 $5.28 309,000
2020-03-17 $5.40 $5.59 $5.18 $5.37 $5.37 683,600
2020-03-16 $5.82 $5.82 $5.38 $5.40 $5.40 780,800
2020-03-13 $5.70 $5.91 $5.54 $5.82 $5.82 656,300
2020-03-12 $6.03 $6.03 $5.73 $5.86 $5.86 465,600
2020-03-11 $6.17 $6.26 $6.03 $6.03 $6.03 340,000
2020-03-10 $5.70 $6.17 $5.70 $6.17 $6.17 617,400
2020-03-09 $6.23 $6.23 $5.90 $5.93 $5.93 448,500
2020-03-06 $6.30 $6.30 $6.18 $6.28 $6.28 155,700
2020-03-05 $6.39 $6.45 $6.20 $6.31 $6.31 510,700
2020-03-04 $6.33 $6.37 $6.12 $6.27 $6.27 563,900
2020-03-03 $6.38 $6.64 $6.31 $6.39 $6.39 766,000
2020-03-02 $6.11 $6.42 $6.10 $6.37 $6.37 965,700
2020-02-28 $6.20 $6.35 $6.06 $6.09 $6.09 1,457,100
2020-02-27 $6.48 $6.62 $6.29 $6.45 $6.45 1,201,600
2020-02-26 $6.80 $6.80 $6.45 $6.48 $6.48 971,100
2020-02-25 $6.64 $6.90 $6.44 $6.87 $6.87 2,491,700
2020-02-24 $6.72 $7.23 $6.58 $6.86 $6.86 1,280,900
2020-02-21 $6.36 $6.70 $6.36 $6.58 $6.58 1,011,600
2020-02-20 $6.20 $6.38 $6.17 $6.36 $6.36 549,900
2020-02-19 $6.20 $6.30 $6.18 $6.18 $6.18 313,400
2020-02-18 $6.18 $6.24 $6.12 $6.24 $6.24 813,600
2020-02-17 $5.99 $6.18 $5.99 $6.18 $6.18 538,600
2020-02-14 $5.94 $6.04 $5.88 $5.94 $5.94 365,700
2020-02-13 $5.91 $6.02 $5.85 $6.00 $6.00 1,470,900
2020-02-12 $5.80 $5.97 $5.79 $5.97 $5.97 573,200
2020-02-11 $5.76 $5.86 $5.72 $5.82 $5.82 237,800
2020-02-10 $5.72 $5.79 $5.68 $5.76 $5.76 279,100
2020-02-07 $5.67 $5.75 $5.61 $5.75 $5.75 518,400
2020-02-06 $5.59 $5.69 $5.26 $5.67 $5.67 822,800
2020-02-05 $5.55 $5.64 $5.42 $5.54 $5.54 612,500
2020-02-04 $5.10 $5.56 $5.10 $5.40 $5.40 615,600
2020-02-03 $5.13 $5.31 $5.13 $5.15 $5.15 743,260
2020-01-31 $5.70 $5.70 $5.70 $5.70 $5.70 0
2020-01-30 $5.70 $5.70 $5.70 $5.70 $5.70 0
2020-01-29 $5.70 $5.70 $5.70 $5.70 $5.70 0
2020-01-28 $5.70 $5.70 $5.70 $5.70 $5.70 0
2020-01-27 $5.70 $5.70 $5.70 $5.70 $5.70 0
2020-01-24 $5.70 $5.70 $5.70 $5.70 $5.70 0
2020-01-23 $5.85 $5.92 $5.61 $5.70 $5.70 782,900
2020-01-22 $5.75 $6.18 $5.65 $5.91 $5.91 597,100
2020-01-21 $5.88 $5.88 $5.74 $5.76 $5.76 374,900
2020-01-20 $5.65 $5.84 $5.61 $5.83 $5.83 251,800
2020-01-17 $5.69 $5.74 $5.65 $5.67 $5.67 166,200
2020-01-16 $5.70 $5.72 $5.66 $5.68 $5.68 387,810
2020-01-15 $5.60 $5.68 $5.58 $5.66 $5.66 238,900
2020-01-14 $5.67 $5.70 $5.60 $5.64 $5.64 933,000
2020-01-13 $5.60 $5.66 $5.51 $5.66 $5.66 176,800
2020-01-10 $5.55 $5.56 $5.50 $5.55 $5.55 415,700
2020-01-09 $5.45 $5.55 $5.45 $5.54 $5.54 985,000
2020-01-08 $5.46 $5.50 $5.40 $5.40 $5.40 226,900
2020-01-07 $5.49 $5.50 $5.43 $5.48 $5.48 261,420
2020-01-06 $5.34 $5.55 $5.32 $5.45 $5.45 729,110
2020-01-03 $5.39 $5.44 $5.37 $5.40 $5.40 216,400
2020-01-02 $5.20 $5.40 $5.20 $5.40 $5.40 737,700
2020-01-01 $5.19 $5.19 $5.19 $5.19 $5.19 0
2019-12-31 $5.18 $5.20 $5.15 $5.19 $5.19 208,000
2019-12-30 $5.16 $5.20 $4.65 $5.17 $5.17 331,300
2019-12-27 $5.20 $5.26 $5.13 $5.17 $5.17 340,200
2019-12-26 $5.17 $5.24 $5.17 $5.20 $5.20 111,000
2019-12-25 $5.13 $5.23 $5.13 $5.21 $5.21 202,000
2019-12-24 $5.06 $5.15 $5.04 $5.15 $5.15 303,790
2019-12-23 $5.19 $5.19 $5.05 $5.05 $5.05 343,300
2019-12-20 $5.26 $5.29 $5.20 $5.20 $5.20 684,500
2019-12-19 $5.28 $5.30 $5.23 $5.27 $5.27 621,000
2019-12-18 $5.24 $5.36 $5.23 $5.28 $5.28 429,120
2019-12-17 $5.21 $5.28 $5.18 $5.28 $5.28 689,300
2019-12-16 $5.05 $5.21 $5.04 $5.21 $5.21 1,390,400
2019-12-13 $4.96 $5.05 $4.95 $5.02 $5.02 2,758,600
2019-12-12 $4.90 $4.96 $4.90 $4.92 $4.92 625,600
2019-12-11 $4.98 $5.00 $4.91 $4.92 $4.92 579,700
2019-12-10 $4.91 $4.98 $4.89 $4.98 $4.98 992,000
2019-12-09 $4.96 $4.98 $4.93 $4.94 $4.94 1,404,000
2019-12-06 $4.91 $4.95 $4.89 $4.95 $4.95 241,400
2019-12-05 $4.77 $4.92 $4.77 $4.91 $4.91 479,500
2019-12-04 $4.76 $4.81 $4.76 $4.79 $4.79 145,400
2019-12-03 $4.71 $4.77 $4.70 $4.77 $4.77 100,300
2019-12-02 $4.73 $4.79 $4.73 $4.76 $4.76 127,500
2019-11-29 $4.72 $4.75 $4.68 $4.74 $4.74 363,900
2019-11-28 $4.74 $4.76 $4.71 $4.73 $4.73 279,300
2019-11-27 $4.71 $4.77 $4.68 $4.75 $4.75 302,600
2019-11-26 $4.68 $4.76 $4.68 $4.71 $4.71 77,810
2019-11-25 $4.70 $4.74 $4.63 $4.68 $4.68 108,300
2019-11-22 $4.84 $4.89 $4.71 $4.74 $4.74 156,000
2019-11-21 $4.85 $4.87 $4.80 $4.84 $4.84 69,500
2019-11-20 $4.92 $4.94 $4.85 $4.85 $4.85 625,610
2019-11-19 $4.83 $4.91 $4.83 $4.91 $4.91 753,100
2019-11-18 $4.79 $4.84 $4.77 $4.81 $4.81 133,900
2019-11-15 $4.83 $4.88 $4.80 $4.80 $4.80 43,700
2019-11-14 $4.80 $4.86 $4.78 $4.84 $4.84 121,600
2019-11-13 $4.73 $4.80 $4.73 $4.79 $4.79 108,700
2019-11-12 $4.79 $4.79 $4.69 $4.75 $4.75 273,700
2019-11-11 $4.86 $4.86 $4.77 $4.78 $4.78 207,000
2019-11-08 $4.87 $4.93 $4.86 $4.86 $4.86 334,800
2019-11-07 $4.80 $4.85 $4.79 $4.84 $4.84 193,100
2019-11-06 $4.84 $4.86 $4.78 $4.80 $4.80 423,800
2019-11-05 $4.84 $4.87 $4.80 $4.86 $4.86 413,000
2019-11-04 $4.79 $4.86 $4.72 $4.83 $4.83 298,800
2019-11-01 $4.70 $4.78 $4.70 $4.77 $4.77 445,000
2019-10-31 $4.77 $4.78 $4.71 $4.71 $4.71 439,300
2019-10-30 $4.76 $4.79 $4.69 $4.77 $4.77 237,700
2019-10-29 $4.84 $4.85 $4.76 $4.76 $4.76 335,000
2019-10-28 $4.76 $4.90 $4.76 $4.84 $4.84 792,000
2019-10-25 $4.66 $4.73 $4.62 $4.73 $4.73 158,800
2019-10-24 $4.66 $4.69 $4.63 $4.67 $4.67 496,200
2019-10-23 $4.68 $4.70 $4.65 $4.65 $4.65 476,400
2019-10-22 $4.62 $4.69 $4.62 $4.67 $4.67 356,300
2019-10-21 $4.61 $4.61 $4.54 $4.61 $4.61 95,900
2019-10-18 $4.69 $4.72 $4.61 $4.63 $4.63 270,600
2019-10-17 $4.65 $4.71 $4.64 $4.69 $4.69 138,200
2019-10-16 $4.70 $4.71 $4.65 $4.65 $4.65 153,000
2019-10-15 $4.76 $4.76 $4.66 $4.66 $4.66 1,591,000
2019-10-14 $4.69 $4.80 $4.69 $4.76 $4.76 196,700
2019-10-11 $4.68 $4.72 $4.65 $4.69 $4.69 1,214,500
2019-10-10 $4.57 $4.67 $4.56 $4.67 $4.67 403,900
2019-10-09 $4.60 $4.60 $4.49 $4.58 $4.58 391,800
2019-10-08 $4.65 $4.69 $4.56 $4.56 $4.56 1,197,400
2019-10-07 $4.65 $4.65 $4.65 $4.65 $4.65 0
2019-10-04 $4.65 $4.65 $4.65 $4.65 $4.65 0
2019-10-03 $4.65 $4.65 $4.65 $4.65 $4.65 0
2019-10-02 $4.65 $4.65 $4.65 $4.65 $4.65 0
2019-10-01 $4.65 $4.65 $4.65 $4.65 $4.65 0
2019-09-30 $4.76 $4.76 $4.65 $4.65 $4.65 314,800
2019-09-27 $4.70 $4.76 $4.68 $4.76 $4.76 799,000
2019-09-26 $4.78 $4.80 $4.65 $4.66 $4.66 676,100
2019-09-25 $4.92 $4.92 $4.77 $4.78 $4.78 646,400
2019-09-24 $4.93 $4.97 $4.87 $4.92 $4.92 509,000
2019-09-23 $4.89 $4.90 $4.82 $4.90 $4.90 387,000
2019-09-20 $4.86 $4.93 $4.86 $4.89 $4.89 2,278,700
2019-09-19 $4.76 $4.86 $4.76 $4.85 $4.85 1,519,200
2019-09-18 $4.80 $4.81 $4.71 $4.76 $4.76 295,000
2019-09-17 $4.84 $4.86 $4.73 $4.77 $4.77 475,900
2019-09-16 $4.86 $4.92 $4.84 $4.88 $4.88 817,700
2019-09-13 $4.86 $4.86 $4.86 $4.86 $4.86 0
2019-09-12 $4.87 $4.87 $4.80 $4.86 $4.86 576,100
2019-09-11 $4.88 $4.94 $4.80 $4.82 $4.82 752,600
2019-09-10 $4.97 $4.97 $4.84 $4.88 $4.88 777,200
2019-09-09 $4.80 $4.96 $4.80 $4.96 $4.96 1,040,200
2019-09-06 $4.77 $4.88 $4.71 $4.76 $4.76 1,385,200
2019-09-05 $4.64 $4.82 $4.64 $4.77 $4.77 459,200
2019-09-04 $4.60 $4.70 $4.49 $4.64 $4.64 312,700
2019-09-03 $4.50 $4.60 $4.50 $4.60 $4.60 2,035,800
2019-09-02 $4.37 $4.52 $4.37 $4.50 $4.50 777,100
2019-08-30 $4.46 $4.47 $4.34 $4.36 $4.36 475,800
2019-08-29 $4.42 $4.47 $4.41 $4.43 $4.43 518,700
2019-08-28 $4.45 $4.45 $4.41 $4.43 $4.43 159,700
2019-08-27 $4.38 $4.51 $4.36 $4.45 $4.45 856,800
2019-08-26 $4.41 $4.41 $4.25 $4.36 $4.36 647,400
2019-08-23 $4.44 $4.48 $4.41 $4.44 $4.44 479,210
2019-08-22 $4.44 $4.47 $4.40 $4.44 $4.44 2,166,100
2019-08-21 $4.45 $4.48 $4.41 $4.44 $4.44 999,200
2019-08-20 $4.50 $4.50 $4.42 $4.49 $4.49 1,898,900
2019-08-19 $4.28 $4.50 $4.25 $4.50 $4.50 1,815,400
2019-08-16 $4.20 $4.30 $4.16 $4.24 $4.24 737,400
2019-08-15 $4.05 $4.25 $4.00 $4.21 $4.21 1,172,300
2019-08-14 $4.14 $4.21 $4.13 $4.13 $4.13 541,300
2019-08-13 $4.10 $4.11 $4.07 $4.09 $4.09 393,500
2019-08-12 $4.00 $4.13 $3.99 $4.12 $4.12 1,163,200
2019-08-09 $4.08 $4.08 $3.97 $3.98 $3.98 525,200
2019-08-08 $4.05 $4.08 $4.00 $4.06 $4.06 764,000
2019-08-07 $4.05 $4.10 $4.00 $4.05 $4.05 786,600
2019-08-06 $4.01 $4.06 $3.93 $4.04 $4.04 588,700
2019-08-05 $4.16 $4.23 $4.12 $4.12 $4.12 836,200
2019-08-02 $4.29 $4.29 $4.14 $4.20 $4.20 1,012,100
2019-08-01 $4.25 $4.29 $4.25 $4.29 $4.29 703,800
2019-07-31 $4.30 $4.37 $4.27 $4.29 $4.29 1,157,700
2019-07-30 $4.32 $4.38 $4.30 $4.30 $4.30 366,800
2019-07-29 $4.30 $4.32 $4.27 $4.30 $4.30 649,900
2019-07-26 $4.24 $4.30 $4.24 $4.29 $4.29 183,200
2019-07-25 $4.20 $4.28 $4.20 $4.28 $4.28 312,500
2019-07-24 $4.11 $4.21 $4.11 $4.19 $4.19 703,100
2019-07-23 $4.03 $4.11 $4.03 $4.11 $4.11 822,300
2019-07-22 $4.09 $4.09 $4.04 $4.04 $4.04 411,900
2019-07-19 $4.07 $4.14 $4.07 $4.09 $4.09 173,700
2019-07-18 $4.18 $4.18 $4.07 $4.07 $4.07 188,300
2019-07-17 $4.14 $4.21 $4.13 $4.18 $4.18 615,000
2019-07-16 $4.13 $4.15 $4.13 $4.14 $4.14 73,800
2019-07-15 $4.01 $4.16 $3.98 $4.13 $4.13 905,400
2019-07-12 $4.05 $4.06 $4.03 $4.05 $4.05 356,300
2019-07-11 $4.10 $4.10 $4.02 $4.03 $4.03 327,500
2019-07-10 $4.05 $4.07 $4.04 $4.05 $4.05 105,200
2019-07-09 $4.06 $4.08 $4.01 $4.06 $4.06 212,200
2019-07-08 $4.19 $4.19 $4.05 $4.08 $4.08 352,200
2019-07-05 $4.18 $4.21 $4.17 $4.19 $4.19 225,200
2019-07-04 $4.20 $4.25 $4.16 $4.18 $4.18 141,000
2019-07-03 $4.25 $4.25 $4.18 $4.20 $4.20 353,100
2019-07-02 $4.32 $4.33 $4.27 $4.28 $4.28 457,310
2019-07-01 $4.40 $4.40 $4.18 $4.32 $4.32 928,300
2019-06-28 $4.11 $4.12 $4.06 $4.09 $4.09 821,100
2019-06-27 $4.09 $4.16 $4.09 $4.12 $4.12 1,044,800
2019-06-26 $4.03 $4.08 $4.02 $4.05 $4.05 130,400
2019-06-25 $4.08 $4.08 $3.98 $4.03 $4.03 335,300
2019-06-24 $4.14 $4.14 $4.06 $4.08 $4.08 213,700
2019-06-21 $4.07 $4.14 $4.07 $4.14 $4.14 565,700
2019-06-20 $3.96 $4.07 $3.94 $4.05 $4.05 635,720
2019-06-19 $3.95 $4.02 $3.95 $3.96 $3.96 929,400
2019-06-18 $3.87 $3.88 $3.83 $3.86 $3.86 60,900
2019-06-17 $3.88 $3.88 $3.84 $3.85 $3.85 68,800
2019-06-14 $3.96 $3.96 $3.86 $3.86 $3.86 112,500
2019-06-13 $3.96 $3.97 $3.94 $3.96 $3.96 83,700
2019-06-12 $3.93 $4.03 $3.91 $3.96 $3.96 144,900
2019-06-11 $3.87 $4.01 $3.83 $4.01 $4.01 1,163,000
2019-06-10 $3.84 $3.88 $3.78 $3.87 $3.87 140,400
2019-06-07 $3.79 $3.79 $3.79 $3.79 $3.79 0
2019-06-06 $3.84 $3.84 $3.78 $3.79 $3.79 182,800
2019-06-05 $3.91 $3.91 $3.86 $3.88 $3.88 167,600
2019-06-04 $3.85 $3.90 $3.84 $3.84 $3.84 353,700
2019-06-03 $3.90 $3.93 $3.85 $3.89 $3.89 3,182,200
2019-05-31 $3.92 $3.93 $3.86 $3.90 $3.90 1,662,300
2019-05-30 $3.90 $3.90 $3.85 $3.89 $3.89 187,300
2019-05-29 $3.89 $3.97 $3.89 $3.93 $3.93 442,300
2019-05-28 $3.93 $3.97 $3.90 $3.92 $3.92 2,734,900
2019-05-27 $3.82 $3.96 $3.81 $3.93 $3.93 603,000
2019-05-24 $3.88 $3.89 $3.81 $3.85 $3.85 245,000
2019-05-23 $3.97 $3.97 $3.82 $3.88 $3.88 624,000
2019-05-22 $3.95 $4.02 $3.93 $3.97 $3.97 305,400
2019-05-21 $3.86 $4.00 $3.86 $3.98 $3.98 1,413,100
2019-05-20 $3.89 $3.90 $3.81 $3.86 $3.86 260,310
2019-05-17 $4.04 $4.07 $3.87 $3.89 $3.89 769,500
2019-05-16 $4.06 $4.06 $3.99 $4.03 $4.03 225,300
2019-05-15 $4.00 $4.07 $4.00 $4.06 $4.06 219,810
2019-05-14 $3.98 $4.04 $3.97 $3.99 $3.99 640,310
2019-05-13 $4.14 $4.14 $3.85 $4.01 $4.01 395,900
2019-05-10 $4.00 $4.15 $3.91 $4.14 $4.14 2,610,600
2019-05-09 $3.92 $4.05 $3.91 $3.96 $3.96 3,225,700
2019-05-08 $4.00 $4.09 $3.91 $4.01 $4.01 1,731,400
2019-05-07 $3.97 $4.15 $3.95 $4.03 $4.03 750,900
2019-05-06 $4.33 $4.33 $3.95 $3.97 $3.97 1,473,610
2019-05-03 $4.34 $4.34 $4.34 $4.34 $4.34 0
2019-05-02 $4.34 $4.34 $4.34 $4.34 $4.34 0
2019-05-01 $4.34 $4.34 $4.34 $4.34 $4.34 0
2019-04-30 $4.39 $4.39 $4.30 $4.34 $4.34 266,400
2019-04-29 $4.48 $4.48 $4.32 $4.33 $4.33 181,300
2019-04-26 $4.52 $4.59 $4.47 $4.47 $4.47 265,650
2019-04-25 $4.68 $4.70 $4.52 $4.52 $4.52 738,100
2019-04-24 $4.61 $4.72 $4.56 $4.72 $4.72 934,700
2019-04-23 $4.68 $4.68 $4.61 $4.62 $4.62 104,100
2019-04-22 $4.76 $4.78 $4.67 $4.68 $4.68 266,400
2019-04-19 $4.69 $4.76 $4.67 $4.76 $4.76 300,300
2019-04-18 $4.70 $4.72 $4.66 $4.68 $4.68 111,000
2019-04-17 $4.70 $4.75 $4.70 $4.72 $4.72 1,289,700
2019-04-16 $4.55 $4.70 $4.49 $4.70 $4.70 387,000
2019-04-15 $4.62 $4.70 $4.55 $4.55 $4.55 262,800
2019-04-12 $4.56 $4.60 $4.55 $4.58 $4.58 212,200
2019-04-11 $4.64 $4.67 $4.56 $4.56 $4.56 303,900
2019-04-10 $4.65 $4.73 $4.63 $4.69 $4.69 154,600
2019-04-09 $4.69 $4.74 $4.66 $4.70 $4.70 232,100
2019-04-08 $4.84 $4.84 $4.65 $4.69 $4.69 752,500
2019-04-05 $4.80 $4.80 $4.80 $4.80 $4.80 0
2019-04-04 $4.80 $4.84 $4.77 $4.80 $4.80 481,000
2019-04-03 $4.70 $4.81 $4.70 $4.80 $4.80 297,300
2019-04-02 $4.80 $4.86 $4.76 $4.78 $4.78 911,540
2019-04-01 $4.71 $4.80 $4.66 $4.79 $4.79 752,100
2019-03-29 $4.46 $4.60 $4.41 $4.60 $4.60 958,900
2019-03-28 $4.44 $4.56 $4.42 $4.48 $4.48 482,300
2019-03-27 $4.58 $4.58 $4.36 $4.45 $4.45 395,100
2019-03-26 $4.62 $4.62 $4.44 $4.45 $4.45 573,000
2019-03-25 $4.63 $4.68 $4.58 $4.60 $4.60 405,600
2019-03-22 $4.70 $4.71 $4.58 $4.69 $4.69 865,600
2019-03-21 $4.60 $4.74 $4.60 $4.70 $4.70 1,047,900
2019-03-20 $4.65 $4.67 $4.56 $4.63 $4.63 428,620
2019-03-19 $4.61 $4.72 $4.60 $4.65 $4.65 1,138,500
2019-03-18 $4.51 $4.65 $4.43 $4.61 $4.61 808,700
2019-03-15 $4.56 $4.59 $4.48 $4.53 $4.53 1,126,200
2019-03-14 $4.61 $4.61 $4.45 $4.51 $4.51 1,529,600
2019-03-13 $4.82 $4.82 $4.57 $4.61 $4.61 1,479,100
2019-03-12 $4.93 $4.93 $4.70 $4.82 $4.82 2,023,000
2019-03-11 $4.65 $4.75 $4.57 $4.75 $4.75 1,261,300
2019-03-08 $4.58 $4.75 $4.42 $4.51 $4.51 1,516,900
2019-03-07 $4.69 $4.74 $4.53 $4.66 $4.66 1,260,600
2019-03-06 $4.79 $4.79 $4.60 $4.71 $4.71 2,382,200
2019-03-05 $4.64 $4.74 $4.43 $4.70 $4.70 1,877,610
2019-03-04 $4.37 $4.65 $4.37 $4.55 $4.55 2,288,400
2019-03-01 $4.33 $4.46 $4.25 $4.37 $4.37 869,980
2019-02-28 $4.34 $4.39 $4.27 $4.34 $4.34 497,400
2019-02-27 $4.50 $4.50 $4.27 $4.34 $4.34 2,163,100
2019-02-26 $4.50 $4.68 $4.37 $4.50 $4.50 1,790,800
2019-02-25 $4.21 $4.52 $4.21 $4.46 $4.46 1,741,910
2019-02-22 $3.99 $4.16 $3.96 $4.16 $4.16 538,300
2019-02-21 $3.96 $4.12 $3.92 $3.99 $3.99 496,730
2019-02-20 $3.95 $3.99 $3.92 $3.96 $3.96 228,500
2019-02-19 $3.97 $3.98 $3.90 $3.96 $3.96 406,300
2019-02-18 $3.82 $3.97 $3.79 $3.97 $3.97 584,900
2019-02-15 $3.80 $3.85 $3.78 $3.79 $3.79 199,200
2019-02-14 $3.80 $3.90 $3.75 $3.87 $3.87 279,900
2019-02-13 $3.65 $3.90 $3.65 $3.80 $3.80 343,600
2019-02-12 $3.57 $3.80 $3.56 $3.75 $3.75 173,880
2019-02-11 $3.38 $3.57 $3.38 $3.57 $3.57 151,100
2019-02-08 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-02-07 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-02-06 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-02-05 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-02-04 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-02-01 $3.33 $3.38 $3.33 $3.38 $3.38 10,400
2019-01-31 $3.32 $3.33 $3.30 $3.32 $3.32 15,400
2019-01-30 $3.30 $3.30 $3.30 $3.30 $3.30 500
2019-01-29 $3.31 $3.35 $3.30 $3.35 $3.35 12,600
2019-01-28 $3.39 $3.39 $3.38 $3.39 $3.39 30,000
2019-01-25 $3.37 $3.40 $3.37 $3.39 $3.39 11,700
2019-01-24 $3.30 $3.35 $3.30 $3.35 $3.35 4,400
2019-01-23 $3.31 $3.31 $3.30 $3.31 $3.31 15,600
2019-01-22 $3.35 $3.42 $3.32 $3.32 $3.32 23,300
2019-01-21 $3.35 $3.40 $3.35 $3.37 $3.37 5,300
2019-01-18 $3.30 $3.35 $3.30 $3.35 $3.35 11,500
2019-01-17 $3.33 $3.33 $3.31 $3.31 $3.31 20,100
2019-01-16 $3.37 $3.37 $3.35 $3.35 $3.35 3,000
2019-01-15 $3.33 $3.37 $3.33 $3.37 $3.37 2,600
2019-01-14 $3.30 $3.30 $3.30 $3.30 $3.30 200
2019-01-11 $3.31 $3.31 $3.31 $3.31 $3.31 0
2019-01-10 $3.31 $3.31 $3.31 $3.31 $3.31 100
2019-01-09 $3.30 $3.36 $3.30 $3.34 $3.34 28,900
2019-01-08 $3.29 $3.33 $3.29 $3.31 $3.31 20,600
2019-01-07 $3.23 $3.30 $3.23 $3.30 $3.30 82,800
2019-01-04 $3.12 $3.21 $3.12 $3.20 $3.20 56,200
2019-01-03 $3.19 $3.19 $3.12 $3.12 $3.12 46,400
2019-01-02 $3.17 $3.23 $3.17 $3.19 $3.19 26,100
2019-01-01 $3.16 $3.16 $3.16 $3.16 $3.16 0
2018-12-31 $3.16 $3.16 $3.16 $3.16 $3.16 0
2018-12-28 $3.23 $3.23 $3.16 $3.16 $3.16 14,980
2018-12-27 $3.28 $3.28 $3.23 $3.23 $3.23 8,800
2018-12-26 $3.28 $3.28 $3.28 $3.28 $3.28 0
2018-12-25 $3.28 $3.28 $3.28 $3.28 $3.28 0
2018-12-24 $3.29 $3.29 $3.28 $3.28 $3.28 6,900
2018-12-21 $3.28 $3.29 $3.25 $3.25 $3.25 15,700
2018-12-20 $3.33 $3.33 $3.27 $3.27 $3.27 1,300
2018-12-19 $3.32 $3.32 $3.28 $3.28 $3.28 8,200
2018-12-18 $3.32 $3.32 $3.29 $3.32 $3.32 1,800
2018-12-17 $3.37 $3.37 $3.33 $3.33 $3.33 21,650
2018-12-14 $3.41 $3.41 $3.37 $3.37 $3.37 28,000
2018-12-13 $3.40 $3.46 $3.40 $3.46 $3.46 22,800
2018-12-12 $3.41 $3.41 $3.40 $3.40 $3.40 14,200
2018-12-11 $3.40 $3.40 $3.40 $3.40 $3.40 400
2018-12-10 $3.41 $3.41 $3.39 $3.40 $3.40 9,300
2018-12-07 $3.42 $3.42 $3.41 $3.41 $3.41 33,400
2018-12-06 $3.42 $3.45 $3.39 $3.39 $3.39 31,200
2018-12-05 $3.50 $3.52 $3.47 $3.48 $3.48 128,900
2018-12-04 $3.55 $3.56 $3.52 $3.55 $3.55 143,600
2018-12-03 $3.48 $3.58 $3.48 $3.56 $3.56 50,300
2018-11-30 $3.37 $3.41 $3.33 $3.41 $3.41 259,400
2018-11-29 $3.52 $3.52 $3.37 $3.37 $3.37 66,600
2018-11-28 $3.37 $3.46 $3.37 $3.46 $3.46 31,300
2018-11-27 $3.39 $3.52 $3.38 $3.39 $3.39 51,100
2018-11-26 $3.33 $3.53 $3.33 $3.53 $3.53 2,100
2018-11-23 $3.56 $3.56 $3.41 $3.50 $3.50 10,800
2018-11-22 $3.55 $3.55 $3.51 $3.53 $3.53 11,000
2018-11-21 $3.51 $3.60 $3.50 $3.60 $3.60 56,600
2018-11-20 $3.67 $3.67 $3.53 $3.53 $3.53 125,100
2018-11-19 $3.66 $3.67 $3.64 $3.67 $3.67 10,600
2018-11-16 $3.63 $3.69 $3.61 $3.67 $3.67 52,400
2018-11-15 $3.55 $3.61 $3.54 $3.61 $3.61 122,700
2018-11-14 $3.66 $3.66 $3.52 $3.52 $3.52 31,600
2018-11-13 $3.50 $3.59 $3.50 $3.57 $3.57 17,200
2018-11-12 $3.39 $3.50 $3.39 $3.50 $3.50 15,700
2018-11-09 $3.37 $3.44 $3.37 $3.38 $3.38 49,800
2018-11-08 $3.49 $3.49 $3.41 $3.41 $3.41 29,600
2018-11-07 $3.49 $3.51 $3.47 $3.47 $3.47 22,000
2018-11-06 $3.47 $3.49 $3.43 $3.49 $3.49 19,300
2018-11-05 $3.53 $3.56 $3.48 $3.51 $3.51 105,400
2018-11-02 $3.55 $3.55 $3.51 $3.55 $3.55 92,600
2018-11-01 $3.37 $3.44 $3.37 $3.41 $3.41 2,410
2018-10-31 $3.30 $3.37 $3.30 $3.33 $3.33 17,810
2018-10-30 $3.22 $3.34 $3.21 $3.29 $3.29 29,300
2018-10-29 $3.30 $3.34 $3.30 $3.31 $3.31 6,200
2018-10-26 $3.37 $3.39 $3.32 $3.33 $3.33 35,300
2018-10-25 $3.30 $3.37 $3.22 $3.28 $3.28 29,000
2018-10-24 $3.36 $3.42 $3.36 $3.37 $3.37 16,200
2018-10-23 $3.46 $3.48 $3.40 $3.40 $3.40 7,000
2018-10-22 $3.37 $3.52 $3.37 $3.50 $3.50 17,400
2018-10-19 $3.20 $3.32 $3.18 $3.31 $3.31 19,400
2018-10-18 $3.27 $3.27 $3.23 $3.23 $3.23 67,500
2018-10-17 $3.25 $3.28 $3.21 $3.27 $3.27 11,000
2018-10-16 $3.28 $3.31 $3.20 $3.21 $3.21 14,600
2018-10-15 $3.36 $3.37 $3.30 $3.30 $3.30 15,900
2018-10-12 $3.30 $3.39 $3.24 $3.38 $3.38 21,200
2018-10-11 $3.50 $3.50 $3.33 $3.33 $3.33 76,900
2018-10-10 $3.59 $3.66 $3.55 $3.59 $3.59 68,000
2018-10-09 $3.64 $3.65 $3.58 $3.58 $3.58 22,900
2018-10-08 $3.76 $3.79 $3.62 $3.62 $3.62 38,000
2018-10-05 $3.82 $3.82 $3.82 $3.82 $3.82 0
2018-10-04 $3.82 $3.82 $3.82 $3.82 $3.82 0
2018-10-03 $3.82 $3.82 $3.82 $3.82 $3.82 0
2018-10-02 $3.82 $3.82 $3.82 $3.82 $3.82 0
2018-10-01 $3.82 $3.82 $3.82 $3.82 $3.82 0
2018-09-28 $3.81 $3.82 $3.81 $3.82 $3.82 9,000
2018-09-27 $3.86 $3.86 $3.79 $3.80 $3.80 15,000
2018-09-26 $3.85 $3.90 $3.85 $3.87 $3.87 38,000
2018-09-25 $3.84 $3.85 $3.84 $3.85 $3.85 1,800
2018-09-24 $3.88 $3.88 $3.88 $3.88 $3.88 0
2018-09-21 $3.79 $3.89 $3.78 $3.88 $3.88 88,400
2018-09-20 $3.82 $3.82 $3.80 $3.80 $3.80 34,600
2018-09-19 $3.78 $3.84 $3.78 $3.84 $3.84 23,500
2018-09-18 $3.70 $3.77 $3.68 $3.77 $3.77 5,500
2018-09-17 $3.74 $3.75 $3.63 $3.73 $3.73 35,400
2018-09-14 $3.83 $3.83 $3.76 $3.79 $3.79 49,700
2018-09-13 $3.88 $3.88 $3.78 $3.83 $3.83 79,700
2018-09-12 $3.81 $3.83 $3.78 $3.79 $3.79 30,300
2018-09-11 $3.82 $3.85 $3.79 $3.82 $3.82 23,000
2018-09-10 $3.92 $3.92 $3.82 $3.82 $3.82 294,500
2018-09-07 $4.06 $4.06 $3.96 $3.99 $3.99 105,200
2018-09-06 $4.07 $4.17 $4.01 $4.04 $4.04 363,200
2018-09-05 $4.09 $4.09 $4.06 $4.06 $4.06 2,100
2018-09-04 $4.05 $4.12 $4.05 $4.12 $4.12 21,400
2018-09-03 $4.05 $4.05 $3.99 $4.03 $4.03 28,600
2018-08-31 $4.16 $4.16 $4.07 $4.09 $4.09 8,200
2018-08-30 $4.16 $4.16 $4.16 $4.16 $4.16 100
2018-08-29 $4.18 $4.18 $4.16 $4.16 $4.16 3,300
2018-08-28 $4.20 $4.21 $4.20 $4.21 $4.21 2,200
2018-08-27 $4.08 $4.20 $4.08 $4.20 $4.20 31,600
2018-08-24 $4.04 $4.08 $4.04 $4.08 $4.08 22,000
2018-08-23 $4.06 $4.07 $4.02 $4.07 $4.07 14,100
2018-08-22 $4.07 $4.07 $4.01 $4.02 $4.02 28,600
2018-08-21 $4.00 $4.09 $3.92 $4.08 $4.08 25,800
2018-08-20 $4.00 $4.08 $3.96 $4.08 $4.08 92,700
2018-08-17 $4.13 $4.13 $4.00 $4.00 $4.00 15,400
2018-08-16 $4.07 $4.09 $4.07 $4.08 $4.08 1,600
2018-08-15 $4.15 $4.15 $4.11 $4.11 $4.11 12,200
2018-08-14 $4.22 $4.22 $4.20 $4.20 $4.20 300
2018-08-13 $4.15 $4.20 $4.15 $4.20 $4.20 160,800
2018-08-10 $4.18 $4.21 $4.18 $4.21 $4.21 166,400
2018-08-09 $4.08 $4.21 $4.08 $4.17 $4.17 45,900
2018-08-08 $4.05 $4.05 $4.02 $4.02 $4.02 6,800
2018-08-07 $4.02 $4.05 $3.98 $4.05 $4.05 8,100
2018-08-06 $4.11 $4.11 $3.98 $4.08 $4.08 261,100
2018-08-03 $4.18 $4.28 $4.11 $4.15 $4.15 2,600
2018-08-02 $4.26 $4.26 $4.11 $4.18 $4.18 52,000
2018-08-01 $4.40 $4.40 $4.30 $4.30 $4.30 21,110
2018-07-31 $4.38 $4.38 $4.35 $4.35 $4.35 9,700
2018-07-30 $4.46 $4.46 $4.36 $4.37 $4.37 78,300
2018-07-27 $4.46 $4.49 $4.46 $4.46 $4.46 10,500
2018-07-26 $4.57 $4.57 $4.48 $4.49 $4.49 31,500
2018-07-25 $4.61 $4.61 $4.60 $4.60 $4.60 5,300
2018-07-24 $4.56 $4.61 $4.56 $4.59 $4.59 17,400
2018-07-23 $4.49 $4.55 $4.49 $4.53 $4.53 14,200
2018-07-20 $4.41 $4.49 $4.38 $4.49 $4.49 18,400
2018-07-19 $4.44 $4.44 $4.41 $4.41 $4.41 9,900
2018-07-18 $4.48 $4.48 $4.48 $4.48 $4.48 0
2018-07-17 $4.44 $4.48 $4.43 $4.48 $4.48 5,400
2018-07-16 $4.48 $4.50 $4.48 $4.50 $4.50 3,900
2018-07-13 $4.46 $4.46 $4.45 $4.45 $4.45 1,500
2018-07-12 $4.28 $4.45 $4.28 $4.44 $4.44 79,100
2018-07-11 $4.22 $4.29 $4.21 $4.24 $4.24 61,800
2018-07-10 $4.35 $4.37 $4.34 $4.34 $4.34 8,400
2018-07-09 $4.23 $4.34 $4.23 $4.34 $4.34 42,200
2018-07-06 $4.24 $4.30 $4.15 $4.23 $4.23 41,700
2018-07-05 $4.29 $4.31 $4.20 $4.20 $4.20 37,100
2018-07-04 $4.37 $4.37 $4.28 $4.30 $4.30 31,410
2018-07-03 $4.35 $4.40 $4.25 $4.39 $4.39 58,200
2018-07-02 $4.60 $4.60 $4.35 $4.49 $4.49 138,200
2018-06-29 $4.25 $4.55 $4.25 $4.55 $4.55 163,900
2018-06-28 $4.26 $4.28 $4.22 $4.22 $4.22 19,500
2018-06-27 $4.27 $4.27 $4.21 $4.22 $4.22 16,300
2018-06-26 $4.32 $4.32 $4.28 $4.29 $4.29 3,300
2018-06-25 $4.23 $4.23 $4.21 $4.21 $4.21 3,300
2018-06-22 $4.21 $4.29 $4.21 $4.28 $4.28 31,300
2018-06-21 $4.39 $4.40 $4.24 $4.24 $4.24 23,900
2018-06-20 $4.69 $4.69 $4.40 $4.42 $4.42 27,400
2018-06-19 $4.61 $4.88 $4.39 $4.88 $4.88 31,200
2018-06-18 $4.73 $4.73 $4.73 $4.73 $4.73 0
2018-06-15 $4.82 $4.82 $4.71 $4.73 $4.73 9,400
2018-06-14 $4.85 $4.88 $4.83 $4.83 $4.83 14,100
2018-06-13 $4.93 $4.95 $4.88 $4.88 $4.88 21,300
2018-06-12 $4.92 $4.99 $4.90 $4.99 $4.99 17,300
2018-06-11 $4.96 $4.96 $4.95 $4.95 $4.95 18,610
2018-06-08 $4.97 $4.97 $4.95 $4.95 $4.95 10,900
2018-06-07 $5.02 $5.02 $5.00 $5.00 $5.00 10,300
2018-06-06 $5.02 $5.02 $5.02 $5.02 $5.02 3,000
2018-06-05 $4.95 $5.03 $4.95 $5.03 $5.03 10,200
2018-06-04 $4.89 $4.92 $4.88 $4.91 $4.91 24,300
2018-06-01 $4.91 $4.92 $4.90 $4.90 $4.90 13,500
2018-05-31 $4.92 $4.96 $4.81 $4.94 $4.94 53,800
2018-05-30 $5.03 $5.03 $4.90 $4.91 $4.91 15,700
2018-05-29 $5.04 $5.10 $5.04 $5.05 $5.05 3,800
2018-05-28 $5.03 $5.07 $5.01 $5.05 $5.05 6,200
2018-05-25 $5.11 $5.11 $5.04 $5.04 $5.04 15,700
2018-05-24 $5.17 $5.17 $5.13 $5.13 $5.13 5,100
2018-05-23 $5.22 $5.23 $5.19 $5.19 $5.19 6,000
2018-05-22 $5.23 $5.23 $5.21 $5.23 $5.23 3,400
2018-05-21 $5.15 $5.25 $5.15 $5.23 $5.23 11,500
2018-05-18 $5.13 $5.13 $5.08 $5.13 $5.13 64,400
2018-05-17 $5.14 $5.14 $5.12 $5.13 $5.13 6,500
2018-05-16 $5.20 $5.20 $5.16 $5.16 $5.16 1,800
2018-05-15 $5.17 $5.20 $5.14 $5.19 $5.19 11,200
2018-05-14 $5.14 $5.20 $5.14 $5.15 $5.15 13,900
2018-05-11 $5.14 $5.14 $5.14 $5.14 $5.14 100
2018-05-10 $5.16 $5.17 $5.12 $5.14 $5.14 2,300
2018-05-09 $5.14 $5.14 $5.12 $5.12 $5.12 4,200
2018-05-08 $5.10 $5.17 $5.10 $5.16 $5.16 8,400
2018-05-07 $5.07 $5.11 $5.06 $5.10 $5.10 17,600
2018-05-04 $5.08 $5.08 $5.07 $5.08 $5.08 4,700
2018-05-03 $4.97 $5.08 $4.95 $5.08 $5.08 46,920
2018-05-02 $5.05 $5.07 $4.98 $4.99 $4.99 17,700
2018-05-01 $5.05 $5.05 $5.05 $5.05 $5.05 0
2018-04-30 $5.05 $5.05 $5.05 $5.05 $5.05 0
2018-04-27 $5.01 $5.08 $4.91 $5.05 $5.05 271,100
2018-04-26 $5.30 $5.30 $5.00 $5.15 $5.15 25,700
2018-04-25 $5.41 $5.41 $5.30 $5.30 $5.30 900
2018-04-24 $5.45 $5.45 $5.44 $5.44 $5.44 44,400
2018-04-23 $5.31 $5.49 $5.31 $5.47 $5.47 1,300
2018-04-20 $5.50 $5.50 $5.50 $5.50 $5.50 100
2018-04-19 $5.45 $5.45 $5.45 $5.45 $5.45 300
2018-04-18 $5.57 $5.57 $5.42 $5.42 $5.42 4,500
2018-04-17 $5.47 $5.64 $5.41 $5.42 $5.42 12,200
2018-04-16 $5.61 $5.61 $5.61 $5.61 $5.61 0
2018-04-13 $5.55 $5.64 $5.42 $5.61 $5.61 6,100
2018-04-12 $5.63 $5.67 $5.60 $5.60 $5.60 6,500
2018-04-11 $5.50 $5.63 $5.50 $5.57 $5.57 4,900
2018-04-10 $5.52 $5.52 $5.52 $5.52 $5.52 0
2018-04-09 $5.42 $5.53 $5.41 $5.52 $5.52 15,300
2018-04-06 $5.52 $5.52 $5.52 $5.52 $5.52 0
2018-04-05 $5.52 $5.52 $5.52 $5.52 $5.52 0
2018-04-04 $5.58 $5.63 $5.46 $5.52 $5.52 11,900
2018-04-03 $5.41 $5.65 $5.31 $5.58 $5.58 19,200
2018-04-02 $5.50 $5.66 $5.42 $5.42 $5.42 29,200
2018-03-30 $5.58 $5.66 $5.31 $5.59 $5.59 7,000
2018-03-29 $5.56 $5.66 $5.56 $5.59 $5.59 6,900
2018-03-28 $5.38 $5.66 $5.30 $5.52 $5.52 47,300
2018-03-27 $5.50 $5.65 $5.35 $5.38 $5.38 28,100
2018-03-26 $5.40 $5.59 $5.22 $5.52 $5.52 12,610
2018-03-23 $5.44 $5.67 $5.21 $5.40 $5.40 19,400
2018-03-22 $5.44 $5.59 $5.44 $5.59 $5.59 1,100
2018-03-21 $5.54 $5.67 $5.51 $5.60 $5.60 42,000
2018-03-20 $5.41 $5.60 $5.41 $5.60 $5.60 14,600
2018-03-19 $5.48 $5.55 $5.41 $5.46 $5.46 22,000
2018-03-16 $5.44 $5.48 $5.44 $5.48 $5.48 3,800
2018-03-15 $5.56 $5.60 $5.45 $5.46 $5.46 8,800
2018-03-14 $5.53 $5.60 $5.51 $5.51 $5.51 2,900
2018-03-13 $5.55 $5.65 $5.54 $5.60 $5.60 22,500
2018-03-12 $5.58 $5.64 $5.50 $5.60 $5.60 27,600
2018-03-09 $5.51 $5.59 $5.36 $5.54 $5.54 25,800
2018-03-08 $5.43 $5.51 $5.38 $5.50 $5.50 4,400
2018-03-07 $5.43 $5.48 $5.43 $5.43 $5.43 11,500
2018-03-06 $5.39 $5.39 $5.34 $5.34 $5.34 10,500
2018-03-05 $5.30 $5.39 $5.30 $5.38 $5.38 1,100
2018-03-02 $5.33 $5.44 $5.29 $5.39 $5.39 6,510
2018-03-01 $5.31 $5.39 $5.31 $5.36 $5.36 15,700
2018-02-28 $5.20 $5.35 $5.11 $5.35 $5.35 13,510
2018-02-27 $5.30 $5.30 $5.21 $5.28 $5.28 14,000
2018-02-26 $5.12 $5.22 $5.12 $5.22 $5.22 4,200
2018-02-23 $5.01 $5.01 $5.01 $5.01 $5.01 100
2018-02-22 $4.96 $4.96 $4.96 $4.96 $4.96 4,600
2018-02-21 $4.94 $4.94 $4.94 $4.94 $4.94 0
2018-02-20 $4.94 $4.94 $4.94 $4.94 $4.94 0
2018-02-19 $4.94 $4.94 $4.94 $4.94 $4.94 0
2018-02-16 $4.94 $4.94 $4.94 $4.94 $4.94 0
2018-02-15 $4.94 $4.94 $4.94 $4.94 $4.94 0
2018-02-14 $4.88 $4.94 $4.88 $4.94 $4.94 1,700
2018-02-13 $4.96 $4.96 $4.95 $4.95 $4.95 3,400
2018-02-12 $4.86 $4.89 $4.75 $4.88 $4.88 5,600
2018-02-09 $4.78 $4.78 $4.75 $4.75 $4.75 7,000
2018-02-08 $4.99 $4.99 $4.80 $4.90 $4.90 3,800
2018-02-07 $5.00 $5.01 $4.79 $4.79 $4.79 4,000
2018-02-06 $5.22 $5.22 $4.90 $5.00 $5.00 3,900
2018-02-05 $5.11 $5.13 $5.03 $5.13 $5.13 2,700
2018-02-02 $5.11 $5.11 $5.11 $5.11 $5.11 600
2018-02-01 $5.24 $5.29 $5.11 $5.11 $5.11 4,200
2018-01-31 $5.28 $5.28 $5.05 $5.24 $5.24 9,000
2018-01-30 $5.39 $5.39 $5.21 $5.29 $5.29 10,000
2018-01-29 $5.36 $5.39 $5.35 $5.39 $5.39 3,800
2018-01-26 $5.45 $5.49 $5.45 $5.49 $5.49 1,400
2018-01-25 $5.46 $5.46 $5.43 $5.46 $5.46 2,900
2018-01-24 $5.47 $5.47 $5.41 $5.45 $5.45 3,000
2018-01-23 $5.41 $5.41 $5.41 $5.41 $5.41 0
2018-01-22 $5.35 $5.42 $5.35 $5.41 $5.41 12,900
2018-01-19 $5.35 $5.35 $5.34 $5.35 $5.35 400
2018-01-18 $5.50 $5.50 $5.32 $5.37 $5.37 4,000
2018-01-17 $5.44 $5.60 $5.30 $5.42 $5.42 5,100
2018-01-16 $5.45 $5.48 $5.41 $5.44 $5.44 11,100
2018-01-15 $5.46 $5.50 $5.46 $5.50 $5.50 12,600
2018-01-12 $5.46 $5.46 $5.46 $5.46 $5.46 500
2018-01-11 $5.52 $5.52 $5.52 $5.52 $5.52 0
2018-01-10 $5.54 $5.54 $5.45 $5.52 $5.52 2,500
2018-01-09 $5.63 $5.63 $5.43 $5.45 $5.45 1,720
2018-01-08 $5.59 $5.59 $5.49 $5.49 $5.49 580
2018-01-05 $5.56 $5.56 $5.48 $5.48 $5.48 1,600
2018-01-04 $5.51 $5.51 $5.47 $5.47 $5.47 2,500
2018-01-03 $5.55 $5.55 $5.43 $5.54 $5.54 4,220
2018-01-02 $5.50 $5.54 $5.48 $5.48 $5.48 400
2018-01-01 $5.64 $5.64 $5.64 $5.64 $5.64 0
2017-12-29 $5.64 $5.64 $5.64 $5.64 $5.64 0
2017-12-28 $5.41 $5.65 $5.41 $5.64 $5.64 1,280
2017-12-27 $5.54 $5.54 $5.54 $5.54 $5.54 100
2017-12-26 $5.47 $5.54 $5.47 $5.49 $5.49 4,800
2017-12-25 $5.66 $5.66 $5.66 $5.66 $5.66 900
2017-12-22 $5.58 $5.58 $5.53 $5.56 $5.56 530
2017-12-21 $5.55 $5.56 $5.55 $5.56 $5.56 1,000
2017-12-20 $5.55 $5.55 $5.55 $5.55 $5.55 400
2017-12-19 $5.46 $5.56 $5.46 $5.55 $5.55 900
2017-12-18 $5.48 $5.54 $5.48 $5.54 $5.54 1,090
2017-12-15 $5.55 $5.57 $5.53 $5.57 $5.57 4,700
2017-12-14 $5.55 $5.55 $5.55 $5.55 $5.55 10,900
2017-12-13 $5.52 $5.56 $5.42 $5.55 $5.55 2,800
2017-12-12 $5.59 $5.59 $5.52 $5.57 $5.57 8,400
2017-12-11 $5.53 $5.59 $5.53 $5.59 $5.59 2,000
2017-12-08 $5.42 $5.56 $5.42 $5.56 $5.56 2,500
2017-12-07 $5.41 $5.42 $5.41 $5.42 $5.42 3,200
2017-12-06 $5.48 $5.48 $5.43 $5.43 $5.43 1,800
2017-12-05 $5.46 $5.50 $5.39 $5.48 $5.48 4,210
2017-12-04 $5.43 $5.55 $5.43 $5.55 $5.55 3,300
2017-12-01 $5.37 $5.51 $5.37 $5.51 $5.51 2,100
2017-11-30 $5.46 $5.51 $5.46 $5.51 $5.51 1,200
2017-11-29 $5.46 $5.53 $5.46 $5.53 $5.53 2,200
2017-11-28 $5.44 $5.53 $5.44 $5.50 $5.50 3,200
2017-11-27 $5.67 $5.67 $5.57 $5.57 $5.57 6,200
2017-11-24 $5.68 $5.82 $5.66 $5.67 $5.67 6,300
2017-11-23 $5.93 $5.93 $5.84 $5.88 $5.88 12,800
2017-11-22 $5.88 $5.97 $5.88 $5.94 $5.94 4,100
2017-11-21 $5.75 $5.88 $5.75 $5.88 $5.88 2,700
2017-11-20 $5.74 $5.90 $5.69 $5.90 $5.90 7,600
2017-11-17 $5.80 $5.81 $5.74 $5.74 $5.74 5,200
2017-11-16 $5.84 $5.86 $5.84 $5.84 $5.84 1,500
2017-11-15 $5.95 $6.08 $5.84 $5.84 $5.84 6,200
2017-11-14 $6.24 $6.24 $5.83 $5.95 $5.95 4,700
2017-11-13 $5.70 $6.24 $5.70 $5.73 $5.73 12,000
2017-11-10 $5.68 $5.68 $5.68 $5.68 $5.68 0
2017-11-09 $5.62 $5.68 $5.62 $5.68 $5.68 5,000
2017-11-08 $5.62 $5.68 $5.62 $5.64 $5.64 19,840
2017-11-07 $5.54 $5.58 $5.54 $5.58 $5.58 7,500
2017-11-06 $5.48 $5.54 $5.47 $5.54 $5.54 10,540
2017-11-03 $5.50 $5.50 $5.42 $5.47 $5.47 2,500
2017-11-02 $5.50 $5.50 $5.50 $5.50 $5.50 1,000
2017-11-01 $5.49 $5.49 $5.49 $5.49 $5.49 4,000
2017-10-31 $5.48 $5.48 $5.48 $5.48 $5.48 800
2017-10-30 $5.50 $5.51 $5.44 $5.48 $5.48 15,800
2017-10-27 $5.41 $5.41 $5.41 $5.41 $5.41 700
2017-10-26 $5.46 $5.49 $4.92 $4.92 $4.92 5,100
2017-10-25 $5.43 $5.47 $5.42 $5.47 $5.47 3,300
2017-10-24 $5.40 $5.44 $5.39 $5.44 $5.44 1,340
2017-10-23 $5.42 $5.42 $5.37 $5.42 $5.42 2,700
2017-10-20 $5.39 $5.44 $5.38 $5.43 $5.43 5,700
2017-10-19 $5.41 $5.41 $5.34 $5.40 $5.40 1,800
2017-10-18 $5.40 $5.44 $5.39 $5.44 $5.44 510
2017-10-17 $5.42 $5.44 $5.42 $5.44 $5.44 200
2017-10-16 $5.44 $5.49 $5.40 $5.49 $5.49 13,100
2017-10-13 $5.45 $5.45 $5.44 $5.45 $5.45 1,800
2017-10-12 $5.43 $5.44 $5.29 $5.29 $5.29 2,300
2017-10-11 $5.43 $5.43 $5.43 $5.43 $5.43 1,000
2017-10-10 $5.35 $5.40 $5.35 $5.40 $5.40 4,500
2017-10-09 $5.38 $5.38 $5.30 $5.35 $5.35 4,430
2017-10-06 $5.39 $5.39 $5.39 $5.39 $5.39 0
2017-10-05 $5.39 $5.39 $5.39 $5.39 $5.39 0
2017-10-04 $5.39 $5.39 $5.39 $5.39 $5.39 0
2017-10-03 $5.39 $5.39 $5.39 $5.39 $5.39 0
2017-10-02 $5.39 $5.39 $5.39 $5.39 $5.39 0
2017-09-29 $5.39 $5.39 $5.39 $5.39 $5.39 100
2017-09-28 $5.30 $5.35 $5.23 $5.35 $5.35 4,200
2017-09-27 $5.29 $5.30 $5.24 $5.27 $5.27 2,200
2017-09-26 $5.36 $5.36 $5.22 $5.22 $5.22 12,670
2017-09-25 $5.45 $5.45 $5.45 $5.45 $5.45 0
2017-09-22 $5.36 $5.45 $5.36 $5.45 $5.45 2,700
2017-09-21 $5.41 $5.41 $5.40 $5.40 $5.40 2,420
2017-09-20 $5.40 $5.40 $5.40 $5.40 $5.40 0
2017-09-19 $5.40 $5.40 $5.40 $5.40 $5.40 0
2017-09-18 $5.43 $5.43 $5.40 $5.40 $5.40 200
2017-09-15 $5.46 $5.49 $5.43 $5.43 $5.43 5,800
2017-09-14 $5.41 $5.41 $5.41 $5.41 $5.41 400
2017-09-13 $5.43 $5.43 $5.43 $5.43 $5.43 1,100
2017-09-12 $5.47 $5.49 $5.43 $5.49 $5.49 1,540
2017-09-11 $5.46 $5.47 $5.41 $5.47 $5.47 3,300
2017-09-08 $5.44 $5.44 $5.43 $5.43 $5.43 3,100
2017-09-07 $5.48 $5.57 $5.46 $5.57 $5.57 1,500
2017-09-06 $5.55 $5.57 $5.42 $5.57 $5.57 7,000
2017-09-05 $5.43 $5.50 $5.43 $5.50 $5.50 17,900
2017-09-04 $5.43 $5.43 $5.41 $5.41 $5.41 4,000
2017-09-01 $5.40 $5.40 $5.40 $5.40 $5.40 1,000
2017-08-31 $5.40 $5.40 $5.39 $5.39 $5.39 3,300
2017-08-30 $5.42 $5.42 $5.40 $5.40 $5.40 4,000
2017-08-29 $5.28 $5.43 $5.25 $5.43 $5.43 6,200
2017-08-28 $5.27 $5.38 $5.27 $5.38 $5.38 14,740
2017-08-25 $5.19 $5.27 $5.19 $5.27 $5.27 710
2017-08-24 $5.29 $5.29 $5.25 $5.27 $5.27 1,400
2017-08-23 $5.31 $5.33 $5.21 $5.29 $5.29 8,000
2017-08-22 $5.58 $5.58 $5.31 $5.36 $5.36 6,500
2017-08-21 $5.52 $5.66 $5.30 $5.31 $5.31 7,510
2017-08-18 $5.48 $5.48 $5.28 $5.47 $5.47 3,310
2017-08-17 $5.38 $5.55 $5.11 $5.48 $5.48 20,790
2017-08-16 $5.01 $5.40 $5.01 $5.38 $5.38 49,900
2017-08-15 $5.13 $5.28 $5.13 $5.18 $5.18 6,250
2017-08-14 $5.06 $5.23 $4.98 $5.15 $5.15 12,560
2017-08-11 $5.13 $5.13 $4.97 $4.97 $4.97 5,700
2017-08-10 $4.98 $5.06 $4.98 $5.06 $5.06 15,400
2017-08-09 $5.00 $5.05 $5.00 $5.05 $5.05 3,300
2017-08-08 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-08-07 $5.00 $5.00 $5.00 $5.00 $5.00 100
2017-08-04 $4.95 $4.95 $4.95 $4.95 $4.95 100
2017-08-03 $4.93 $5.10 $4.93 $5.10 $5.10 1,000
2017-08-02 $5.05 $5.10 $4.93 $5.10 $5.10 800
2017-08-01 $4.97 $5.02 $4.97 $5.02 $5.02 900
2017-07-31 $4.97 $5.09 $4.97 $5.08 $5.08 3,600
2017-07-28 $4.98 $4.98 $4.97 $4.97 $4.97 1,810
2017-07-27 $4.99 $5.12 $4.98 $4.98 $4.98 8,100
2017-07-26 $4.92 $4.99 $4.92 $4.92 $4.92 4,600
2017-07-25 $5.00 $5.00 $4.99 $4.99 $4.99 2,930
2017-07-24 $4.98 $4.98 $4.92 $4.98 $4.98 3,800
2017-07-21 $4.97 $4.97 $4.97 $4.97 $4.97 5,000
2017-07-20 $4.87 $4.97 $4.87 $4.97 $4.97 10,300
2017-07-19 $4.87 $4.87 $4.87 $4.87 $4.87 300
2017-07-18 $4.80 $4.80 $4.80 $4.80 $4.80 600
2017-07-17 $4.76 $4.98 $4.76 $4.98 $4.98 400
2017-07-14 $4.96 $4.96 $4.96 $4.96 $4.96 0
2017-07-13 $4.88 $4.97 $4.88 $4.96 $4.96 9,100
2017-07-12 $4.92 $4.92 $4.86 $4.92 $4.92 4,000
2017-07-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-07-10 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-07-07 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-07-06 $5.00 $5.00 $5.00 $5.00 $5.00 6,800
2017-07-05 $4.97 $5.00 $4.97 $5.00 $5.00 4,400
2017-07-04 $5.00 $5.00 $4.92 $4.92 $4.92 14,200
2017-07-03 $4.97 $5.02 $4.97 $5.02 $5.02 1,700
2017-06-30 $4.87 $4.87 $4.87 $4.87 $4.87 0
2017-06-29 $4.87 $4.87 $4.87 $4.87 $4.87 0
2017-06-28 $4.90 $4.90 $4.87 $4.87 $4.87 2,700
2017-06-27 $4.86 $5.00 $4.86 $5.00 $5.00 200
2017-06-26 $4.93 $4.93 $4.92 $4.93 $4.93 9,700
2017-06-23 $4.87 $4.87 $4.87 $4.87 $4.87 500
2017-06-22 $4.82 $4.86 $4.80 $4.80 $4.80 7,100
2017-06-21 $4.82 $4.82 $4.82 $4.82 $4.82 30
2017-06-20 $4.74 $4.79 $4.74 $4.79 $4.79 6,100
2017-06-19 $4.68 $4.74 $4.68 $4.74 $4.74 6,880
2017-06-16 $4.67 $4.67 $4.67 $4.67 $4.67 100
2017-06-15 $4.71 $4.72 $4.71 $4.72 $4.72 19,800
2017-06-14 $4.69 $4.71 $4.68 $4.68 $4.68 17,210
2017-06-13 $4.70 $4.70 $4.70 $4.70 $4.70 0
2017-06-12 $4.70 $4.70 $4.69 $4.70 $4.70 200
2017-06-09 $4.69 $4.72 $4.69 $4.72 $4.72 21,710
2017-06-08 $4.71 $4.71 $4.70 $4.70 $4.70 3,400
2017-06-07 $4.65 $4.72 $4.60 $4.65 $4.65 6,830
2017-06-06 $4.58 $4.58 $4.58 $4.58 $4.58 100
2017-06-05 $4.64 $4.66 $4.60 $4.65 $4.65 5,630
2017-06-02 $4.63 $4.63 $4.45 $4.45 $4.45 200
2017-06-01 $4.66 $4.66 $4.60 $4.60 $4.60 1,030
2017-05-31 $4.56 $4.67 $4.56 $4.67 $4.67 4,030
2017-05-30 $4.56 $4.56 $4.56 $4.56 $4.56 0
2017-05-29 $4.56 $4.56 $4.56 $4.56 $4.56 0
2017-05-26 $4.61 $4.61 $4.56 $4.56 $4.56 10,800
2017-05-25 $4.61 $4.68 $4.59 $4.68 $4.68 8,800
2017-05-24 $4.60 $4.69 $4.56 $4.69 $4.69 4,100
2017-05-23 $4.63 $4.63 $4.63 $4.63 $4.63 100
2017-05-22 $4.66 $4.66 $4.66 $4.66 $4.66 0
2017-05-19 $4.66 $4.66 $4.66 $4.66 $4.66 0
2017-05-18 $4.66 $4.66 $4.66 $4.66 $4.66 400
2017-05-17 $4.68 $4.74 $4.68 $4.70 $4.70 11,900
2017-05-16 $4.60 $4.60 $4.60 $4.60 $4.60 0
2017-05-15 $4.60 $4.60 $4.60 $4.60 $4.60 0
2017-05-12 $4.60 $4.60 $4.51 $4.60 $4.60 1,100
2017-05-11 $4.46 $4.56 $4.46 $4.56 $4.56 1,100
2017-05-10 $4.68 $4.68 $4.56 $4.56 $4.56 1,900
2017-05-09 $4.60 $4.60 $4.60 $4.60 $4.60 0
2017-05-08 $4.60 $4.60 $4.60 $4.60 $4.60 2,520
2017-05-05 $4.65 $4.68 $4.65 $4.68 $4.68 3,800
2017-05-04 $4.63 $4.68 $4.63 $4.68 $4.68 7,500
2017-05-03 $4.68 $4.68 $4.58 $4.64 $4.64 37,710
2017-05-02 $4.61 $4.64 $4.61 $4.64 $4.64 500
2017-05-01 $4.67 $4.67 $4.67 $4.67 $4.67 0
2017-04-28 $4.67 $4.67 $4.66 $4.67 $4.67 1,900
2017-04-27 $4.60 $4.68 $4.59 $4.65 $4.65 6,700
2017-04-26 $4.51 $4.67 $4.51 $4.67 $4.67 5,100
2017-04-25 $4.69 $4.69 $4.69 $4.69 $4.69 100
2017-04-24 $4.58 $4.64 $4.56 $4.60 $4.60 23,400
2017-04-21 $4.60 $4.69 $4.52 $4.69 $4.69 600
2017-04-20 $4.73 $4.73 $4.43 $4.69 $4.69 2,700
2017-04-19 $4.68 $4.69 $4.57 $4.60 $4.60 7,100
2017-04-18 $4.57 $4.69 $4.57 $4.64 $4.64 500
2017-04-17 $4.74 $4.74 $4.65 $4.65 $4.65 200
2017-04-14 $4.74 $4.74 $4.61 $4.61 $4.61 6,800
2017-04-13 $4.66 $4.73 $4.66 $4.70 $4.70 5,500
2017-04-12 $4.73 $4.73 $4.58 $4.70 $4.70 5,900
2017-04-11 $4.70 $4.77 $4.63 $4.70 $4.70 25,400
2017-04-10 $4.77 $4.77 $4.77 $4.77 $4.77 0
2017-04-07 $4.77 $4.77 $4.71 $4.77 $4.77 240
2017-04-06 $4.69 $4.74 $4.69 $4.74 $4.74 4,600
2017-04-05 $4.69 $4.74 $4.69 $4.69 $4.69 36,750
2017-04-04 $4.69 $4.69 $4.69 $4.69 $4.69 0
2017-04-03 $4.69 $4.69 $4.69 $4.69 $4.69 0
2017-03-31 $4.56 $4.74 $4.56 $4.69 $4.69 21,190
2017-03-30 $4.62 $4.62 $4.61 $4.61 $4.61 400
2017-03-29 $4.66 $4.67 $4.62 $4.66 $4.66 6,510
2017-03-28 $4.67 $4.67 $4.60 $4.65 $4.65 6,840
2017-03-27 $4.65 $4.69 $4.62 $4.62 $4.62 1,410
2017-03-24 $4.72 $4.72 $4.64 $4.72 $4.72 18,090
2017-03-23 $4.67 $4.72 $4.66 $4.67 $4.67 3,400
2017-03-22 $4.65 $4.68 $4.65 $4.68 $4.68 900
2017-03-21 $4.66 $4.72 $4.65 $4.70 $4.70 12,200
2017-03-20 $4.65 $4.69 $4.62 $4.68 $4.68 1,000
2017-03-17 $4.68 $4.74 $4.65 $4.73 $4.73 3,200
2017-03-16 $4.66 $4.70 $4.62 $4.69 $4.69 14,700
2017-03-15 $4.68 $4.68 $4.68 $4.68 $4.68 0
2017-03-14 $4.62 $4.68 $4.62 $4.68 $4.68 9,700
2017-03-13 $4.76 $4.76 $4.66 $4.66 $4.66 11,000
2017-03-10 $4.66 $4.73 $4.62 $4.73 $4.73 1,400
2017-03-09 $4.74 $4.74 $4.74 $4.74 $4.74 0
2017-03-08 $4.74 $4.74 $4.74 $4.74 $4.74 0
2017-03-07 $4.69 $4.74 $4.66 $4.74 $4.74 1,900
2017-03-06 $4.68 $4.68 $4.68 $4.68 $4.68 1,500
2017-03-03 $4.68 $4.68 $4.68 $4.68 $4.68 100
2017-03-02 $4.63 $4.63 $4.63 $4.63 $4.63 3,700
2017-03-01 $4.63 $4.67 $4.63 $4.67 $4.67 14,500
2017-02-28 $4.68 $4.68 $4.59 $4.68 $4.68 1,000
2017-02-27 $4.66 $4.66 $4.59 $4.66 $4.66 11,400
2017-02-24 $4.63 $4.64 $4.63 $4.64 $4.64 300
2017-02-23 $4.63 $4.63 $4.58 $4.63 $4.63 1,100
2017-02-22 $4.65 $4.65 $4.58 $4.64 $4.64 14,900
2017-02-21 $4.64 $4.65 $4.54 $4.65 $4.65 257,800
2017-02-20 $4.54 $4.60 $4.54 $4.60 $4.60 10,100
2017-02-17 $4.59 $4.59 $4.59 $4.59 $4.59 200
2017-02-16 $4.52 $4.66 $4.52 $4.66 $4.66 400
2017-02-15 $4.60 $4.66 $4.54 $4.66 $4.66 26,420
2017-02-14 $4.63 $4.63 $4.50 $4.61 $4.61 8,920

China Merchants Fund Management Company. Ltd (159909) News Headlines

Recent China Merchants Fund Management Company. Ltd (159909) News
Similar Companies to China Merchants Fund Management Company. Ltd (159909) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.