ICBC Credit Suisse Asset Management Ltd (159970) Exchange: SHE

  1. Profile
  2. ICBC Credit Suisse Asset Management Ltd (159970)

Data as of July 17, 2025

$4.70 ($0.01) 0.13%

ICBC Credit Suisse Asset Management Ltd - Daily Information
Click for more stock information on ICBC Credit Suisse Asset Management Ltd.
Daily Information Data
Date July 17, 2025
Open $4.71
Previous Close $4.70
High $4.73
Low $4.70
Adjusted Open $4.71
Previous Adjusted Close $4.70
Adjusted High $4.73
Adjusted Low $4.70
Invest in ICBC Credit Suisse Asset Management Ltd (159970)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for ICBC Credit Suisse Asset Management Ltd (159970)
Date Open High Low Close Adj.Close Volume
2025-07-09 $4.71 $4.73 $4.70 $4.70 $4.70 211,000
2025-07-08 $4.63 $4.70 $4.63 $4.70 $4.70 201,620
2025-07-07 $4.65 $4.65 $4.63 $4.64 $4.64 156,500
2025-07-04 $4.67 $5.00 $4.67 $4.68 $4.68 144,400
2025-07-03 $4.63 $4.68 $4.63 $4.68 $4.68 225,300
2025-07-02 $4.60 $4.61 $4.60 $4.61 $4.61 252,000
2025-07-01 $4.61 $4.63 $4.60 $4.62 $4.62 268,200
2025-06-30 $4.61 $4.63 $4.61 $4.63 $4.63 172,400
2025-06-27 $4.57 $4.63 $4.55 $4.59 $4.59 291,700
2025-06-26 $4.56 $4.63 $4.56 $4.59 $4.59 164,890
2025-06-25 $4.55 $4.63 $4.55 $4.62 $4.62 450,600
2025-06-24 $4.46 $4.54 $4.45 $4.54 $4.54 131,780
2025-06-23 $4.46 $4.49 $4.45 $4.48 $4.48 158,500
2025-06-20 $4.49 $4.49 $4.47 $4.47 $4.47 119,720
2025-06-19 $4.52 $4.52 $4.47 $4.49 $4.49 93,800
2025-06-18 $4.48 $4.53 $4.48 $4.53 $4.53 106,500
2025-06-17 $4.52 $4.53 $4.51 $4.51 $4.51 58,000
2025-06-13 $4.56 $4.56 $4.50 $4.51 $4.51 107,600
2025-06-12 $4.53 $4.57 $4.53 $4.57 $4.57 180,800
2025-06-11 $4.60 $4.60 $4.53 $4.56 $4.56 79,800
2025-06-10 $4.54 $4.54 $4.49 $4.52 $4.52 111,000
2025-06-09 $4.53 $4.56 $4.53 $4.54 $4.54 121,700
2025-06-06 $4.53 $4.53 $4.52 $4.53 $4.53 65,100
2025-06-05 $4.50 $4.54 $4.50 $4.53 $4.53 108,000
2025-06-04 $4.50 $4.52 $4.50 $4.51 $4.51 58,950
2025-06-03 $4.48 $4.48 $4.48 $4.48 $4.48 8,100
2025-05-30 $4.50 $4.50 $4.47 $4.49 $4.49 65,300
2025-05-29 $4.48 $4.52 $4.48 $4.52 $4.52 146,300
2025-05-28 $4.49 $4.49 $4.47 $4.48 $4.48 48,300
2025-05-27 $4.50 $4.50 $4.46 $4.48 $4.48 114,300
2025-05-26 $4.53 $4.54 $4.50 $4.51 $4.51 180,200
2025-05-23 $4.61 $4.62 $4.56 $4.56 $4.56 48,700
2025-05-22 $4.54 $4.61 $4.54 $4.59 $4.59 17,400
2025-05-21 $4.60 $4.63 $4.60 $4.61 $4.61 51,390
2025-05-20 $4.54 $4.54 $4.54 $4.54 $4.54 0
2025-05-19 $4.53 $4.54 $4.51 $4.54 $4.54 2,500
2025-05-16 $4.56 $4.56 $4.54 $4.56 $4.56 31,800
2025-05-15 $4.56 $4.56 $4.56 $4.56 $4.56 31,800
2025-05-14 $4.57 $4.64 $4.57 $4.62 $4.62 75,290
2025-05-13 $4.60 $4.60 $4.58 $4.58 $4.58 36,500
2025-05-12 $4.54 $4.58 $4.53 $4.58 $4.58 116,800
2025-05-09 $4.49 $4.49 $4.49 $4.49 $4.49 100
2025-05-08 $4.51 $4.53 $4.51 $4.52 $4.52 151,500
2025-05-07 $4.53 $4.53 $4.47 $4.47 $4.47 19,200
2025-05-06 $4.43 $4.46 $4.43 $4.46 $4.46 41,900
2025-04-30 $4.40 $4.56 $4.35 $4.41 $4.41 336,700
2025-04-29 $4.40 $4.40 $4.38 $4.39 $4.39 1,900
2025-04-28 $4.41 $4.41 $4.39 $4.39 $4.39 12,100
2025-04-25 $4.42 $4.44 $4.42 $4.42 $4.42 54,200
2025-04-24 $4.43 $4.43 $4.40 $4.40 $4.40 11,700
2025-04-23 $4.41 $4.41 $4.40 $4.41 $4.41 38,100
2025-04-22 $4.39 $4.40 $4.39 $4.39 $4.39 155,700
2025-04-21 $4.37 $4.40 $4.37 $4.39 $4.39 100,900
2025-04-18 $4.33 $4.36 $4.33 $4.36 $4.36 27,300
2025-04-17 $4.34 $4.36 $4.34 $4.34 $4.34 56,400
2025-04-16 $4.33 $4.33 $4.30 $4.33 $4.33 120,300
2025-04-15 $4.37 $4.37 $4.36 $4.37 $4.37 53,000
2025-04-14 $4.32 $4.41 $4.32 $4.37 $4.37 57,800
2025-04-11 $4.33 $4.39 $4.31 $4.37 $4.37 128,300
2025-04-10 $4.33 $4.39 $4.32 $4.35 $4.35 140,800
2025-04-09 $4.21 $4.27 $4.15 $4.25 $4.25 323,100
2025-04-08 $4.22 $4.22 $4.17 $4.21 $4.21 232,900
2025-04-07 $4.49 $4.56 $4.16 $4.17 $4.17 469,400
2025-04-03 $4.63 $4.63 $4.57 $4.58 $4.58 101,700
2025-04-02 $4.65 $4.66 $4.64 $4.64 $4.64 4,200
2025-04-01 $4.69 $4.69 $4.58 $4.66 $4.66 102,300
2025-03-31 $4.71 $4.71 $4.66 $4.67 $4.67 77,000
2025-03-28 $4.71 $4.71 $4.70 $4.70 $4.70 95,600
2025-03-27 $4.69 $4.72 $4.68 $4.72 $4.72 139,000
2025-03-26 $4.67 $4.71 $4.67 $4.70 $4.70 1,100
2025-03-25 $4.72 $4.72 $4.71 $4.71 $4.71 30,200
2025-03-24 $4.79 $4.79 $4.51 $4.68 $4.68 114,000
2025-03-21 $4.78 $4.78 $4.69 $4.69 $4.69 157,600
2025-03-20 $4.88 $4.88 $4.78 $4.78 $4.78 14,600
2025-03-19 $4.82 $4.84 $4.80 $4.83 $4.83 12,500
2025-03-18 $4.82 $4.83 $4.80 $4.83 $4.83 31,700
2025-03-17 $4.91 $5.20 $4.79 $4.79 $4.79 65,100
2025-03-14 $4.73 $4.82 $4.73 $4.81 $4.81 61,440
2025-03-13 $4.71 $4.71 $4.68 $4.69 $4.69 6,400
2025-03-12 $4.82 $4.82 $4.72 $4.74 $4.74 195,100
2025-03-11 $4.71 $4.73 $4.70 $4.73 $4.73 214,600
2025-03-10 $4.76 $4.76 $4.72 $4.75 $4.75 414,800
2025-03-07 $4.77 $4.79 $4.75 $4.75 $4.75 89,900
2025-03-06 $4.75 $4.80 $4.75 $4.79 $4.79 135,200
2025-03-05 $4.71 $4.71 $4.70 $4.71 $4.71 129,500
2025-03-04 $4.67 $4.71 $4.66 $4.71 $4.71 104,200
2025-03-03 $4.71 $4.77 $4.70 $4.71 $4.71 156,100
2025-02-28 $4.84 $4.84 $4.70 $4.71 $4.71 292,700
2025-02-27 $4.84 $4.85 $4.82 $4.84 $4.84 200,900
2025-02-26 $4.80 $4.84 $4.79 $4.84 $4.84 408,600
2025-02-25 $4.80 $4.81 $4.78 $4.80 $4.80 154,700
2025-02-24 $4.86 $4.89 $4.83 $4.84 $4.84 20,400
2025-02-20 $4.78 $4.79 $4.78 $4.79 $4.79 149,990
2025-02-19 $4.77 $4.79 $4.77 $4.79 $4.79 22,300
2025-02-18 $4.80 $4.82 $4.74 $4.74 $4.74 115,600
2025-02-17 $4.80 $4.80 $4.78 $4.79 $4.79 221,000
2025-02-14 $4.74 $5.00 $4.73 $4.78 $4.78 68,400
2025-02-13 $4.74 $4.74 $4.73 $4.73 $4.73 11,700
2025-02-12 $4.69 $4.76 $4.69 $4.76 $4.76 88,200
2025-02-11 $4.72 $4.72 $4.69 $4.69 $4.69 11,300
2025-02-10 $4.70 $4.73 $4.70 $4.72 $4.72 136,400
2025-02-07 $4.65 $4.77 $4.65 $4.74 $4.74 262,260
2025-02-06 $4.47 $4.65 $4.47 $4.65 $4.65 190,900
2025-02-05 $4.70 $4.70 $4.56 $4.57 $4.57 66,200
2025-01-27 $4.64 $4.65 $4.61 $4.61 $4.61 99,700
2025-01-24 $4.61 $4.65 $4.60 $4.65 $4.65 253,200
2025-01-23 $4.65 $4.68 $4.61 $4.61 $4.61 311,900
2025-01-22 $4.61 $4.62 $4.58 $4.61 $4.61 111,300
2025-01-21 $4.64 $4.66 $4.64 $4.64 $4.64 41,700
2025-01-20 $4.66 $4.66 $4.66 $4.66 $4.66 53,700
2025-01-17 $4.57 $4.60 $4.57 $4.58 $4.58 2,300
2025-01-16 $4.58 $4.58 $4.54 $4.54 $4.54 10,900
2025-01-15 $4.57 $4.57 $4.52 $4.52 $4.52 49,200
2025-01-14 $4.51 $4.59 $4.51 $4.59 $4.59 45,600
2025-01-13 $4.42 $4.46 $4.42 $4.43 $4.43 32,100
2025-01-09 $4.51 $4.54 $4.51 $4.54 $4.54 49,000
2025-01-08 $4.51 $4.54 $4.44 $4.51 $4.51 136,700
2025-01-07 $4.43 $4.52 $4.43 $4.49 $4.49 4,500
2025-01-06 $4.52 $4.52 $4.52 $4.52 $4.52 27,500
2025-01-03 $4.57 $4.57 $4.54 $4.54 $4.54 1,400
2025-01-02 $4.64 $4.64 $4.57 $4.57 $4.57 26,100
2024-12-31 $4.75 $4.75 $4.71 $4.71 $4.71 43,500
2024-12-30 $4.79 $4.79 $4.79 $4.79 $4.79 300
2024-12-27 $4.78 $4.82 $4.78 $4.79 $4.79 7,990
2024-12-26 $4.76 $4.79 $4.74 $4.79 $4.79 6,000
2024-12-25 $4.77 $4.80 $4.76 $4.77 $4.77 17,400
2024-12-24 $4.73 $4.77 $4.73 $4.77 $4.77 33,070
2024-12-23 $4.75 $4.75 $4.73 $4.73 $4.73 3,500
2024-12-20 $4.76 $4.76 $4.75 $4.75 $4.75 6,400
2024-12-19 $4.75 $4.75 $4.75 $4.75 $4.75 2,190
2024-12-18 $4.73 $4.75 $4.72 $4.75 $4.75 70,000
2024-12-17 $4.76 $4.77 $4.73 $4.73 $4.73 19,070
2024-12-16 $4.72 $4.72 $4.69 $4.70 $4.70 8,600
2024-12-13 $4.82 $4.82 $4.75 $4.75 $4.75 48,300
2024-12-12 $4.84 $4.87 $4.82 $4.87 $4.87 8,400
2024-12-11 $4.84 $4.84 $4.82 $4.82 $4.82 51,100
2024-12-10 $4.89 $5.18 $4.83 $4.83 $4.83 106,200
2024-12-09 $4.80 $4.80 $4.76 $4.79 $4.79 23,300
2024-12-06 $4.74 $4.81 $4.74 $4.80 $4.80 46,200
2024-12-05 $4.74 $4.74 $4.72 $4.73 $4.73 2,300
2024-12-04 $4.76 $4.76 $4.75 $4.75 $4.75 1,700
2024-12-03 $4.76 $4.79 $4.62 $4.78 $4.78 325,200
2024-12-02 $4.74 $4.80 $4.74 $4.79 $4.79 31,000
2024-11-29 $4.70 $4.80 $4.69 $4.75 $4.75 73,180
2024-11-28 $4.72 $4.72 $4.67 $4.67 $4.67 15,100
2024-11-27 $4.62 $4.73 $4.62 $4.73 $4.73 6,300
2024-11-26 $4.68 $4.68 $4.64 $4.64 $4.64 54,900
2024-11-25 $4.66 $4.68 $4.63 $4.66 $4.66 10,600
2024-11-22 $4.84 $4.84 $4.68 $4.68 $4.68 56,900
2024-11-21 $4.82 $4.85 $4.82 $4.83 $4.83 10,100
2024-11-20 $4.82 $4.86 $4.82 $4.84 $4.84 17,600
2024-11-19 $4.79 $4.83 $4.71 $4.83 $4.83 67,180
2024-11-18 $4.83 $4.87 $4.75 $4.76 $4.76 260,000
2024-11-15 $4.95 $4.95 $4.83 $4.83 $4.83 62,800
2024-11-14 $5.05 $5.06 $4.95 $4.95 $4.95 67,500
2024-11-13 $5.00 $5.08 $5.00 $5.07 $5.07 55,200
2024-11-12 $5.06 $5.14 $5.00 $5.00 $5.00 80,900
2024-11-11 $4.93 $5.05 $4.93 $5.05 $5.05 81,800
2024-11-08 $5.09 $5.09 $4.96 $4.96 $4.96 148,180
2024-11-07 $4.84 $5.02 $4.84 $5.02 $5.02 492,820
2024-11-06 $4.92 $4.98 $4.86 $4.87 $4.87 422,800
2024-11-05 $4.77 $4.92 $4.77 $4.91 $4.91 556,540
2024-11-04 $4.73 $4.78 $4.73 $4.78 $4.78 33,100
2024-11-01 $4.73 $4.74 $4.68 $4.70 $4.70 577,590
2024-10-31 $4.71 $4.76 $4.68 $4.70 $4.70 547,900
2024-10-30 $4.73 $4.75 $4.67 $4.70 $4.70 140,640
2024-10-29 $4.81 $4.83 $4.75 $4.75 $4.75 145,270
2024-10-28 $4.80 $4.80 $4.76 $4.80 $4.80 213,600
2024-10-25 $4.81 $4.83 $4.75 $4.81 $4.81 84,100
2024-10-24 $4.76 $4.76 $4.73 $4.73 $4.73 72,600
2024-10-23 $4.77 $4.85 $4.77 $4.79 $4.79 217,300
2024-10-22 $4.76 $4.80 $4.75 $4.79 $4.79 183,300
2024-10-21 $4.73 $4.82 $4.69 $4.76 $4.76 473,810
2024-10-18 $4.45 $4.85 $4.45 $4.74 $4.74 799,390
2024-10-17 $4.58 $4.62 $4.33 $4.51 $4.51 541,000
2024-10-16 $4.59 $4.61 $4.53 $4.55 $4.55 129,190
2024-10-15 $4.68 $4.76 $4.62 $4.62 $4.62 612,200
2024-10-14 $4.65 $4.79 $4.64 $4.74 $4.74 1,567,500
2024-10-11 $4.85 $4.85 $4.60 $4.65 $4.65 341,000
2024-10-10 $4.85 $5.30 $4.52 $4.85 $4.85 187,940
2024-10-09 $5.26 $5.26 $4.75 $4.85 $4.85 446,400
2024-10-08 $5.20 $5.30 $5.08 $5.28 $5.28 652,140
2024-09-30 $4.69 $5.01 $4.65 $4.82 $4.82 596,500
2024-09-27 $4.27 $4.56 $4.27 $4.55 $4.55 235,300
2024-09-26 $3.98 $4.15 $3.97 $4.15 $4.15 285,800
2024-09-25 $3.95 $4.06 $3.95 $3.98 $3.98 143,900
2024-09-24 $3.81 $3.92 $3.77 $3.92 $3.92 275,700
2024-09-23 $3.77 $3.77 $3.76 $3.76 $3.76 1,400
2024-09-20 $3.73 $3.73 $3.73 $3.73 $3.73 600
2024-09-19 $3.71 $3.78 $3.70 $3.75 $3.75 32,800
2024-09-18 $3.70 $3.72 $3.69 $3.72 $3.72 23,000
2024-09-13 $3.73 $3.73 $3.71 $3.71 $3.71 4,300
2024-09-12 $3.77 $3.77 $3.73 $3.73 $3.73 1,420
2024-09-11 $3.75 $3.76 $3.75 $3.76 $3.76 16,000
2024-09-10 $3.74 $3.74 $3.74 $3.74 $3.74 100
2024-09-09 $3.76 $3.76 $3.72 $3.72 $3.72 20,600
2024-09-06 $3.80 $3.80 $3.77 $3.77 $3.77 99,000
2024-09-05 $3.82 $3.82 $3.82 $3.82 $3.82 500
2024-09-04 $3.82 $3.82 $3.80 $3.81 $3.81 73,600
2024-09-03 $3.83 $3.83 $3.83 $3.83 $3.83 500
2024-09-02 $3.84 $3.85 $3.79 $3.79 $3.79 14,470
2024-08-30 $3.85 $3.89 $3.85 $3.88 $3.88 303,100
2024-08-29 $3.73 $3.79 $3.73 $3.79 $3.79 3,100
2024-08-28 $3.77 $3.77 $3.73 $3.75 $3.75 3,600
2024-08-27 $3.76 $3.78 $3.76 $3.77 $3.77 30,600
2024-08-26 $3.81 $3.81 $3.80 $3.80 $3.80 2,600
2024-08-23 $3.78 $3.81 $3.78 $3.81 $3.81 2,500
2024-08-22 $3.79 $3.79 $3.79 $3.79 $3.79 1,100
2024-08-21 $3.82 $3.82 $3.80 $3.81 $3.81 1,590
2024-08-20 $3.85 $3.85 $3.81 $3.81 $3.81 30,300
2024-08-19 $3.86 $3.87 $3.85 $3.85 $3.85 25,000
2024-08-16 $3.85 $3.85 $3.85 $3.85 $3.85 1,200
2024-08-15 $3.82 $3.84 $3.82 $3.84 $3.84 2,200
2024-08-14 $3.84 $3.84 $3.83 $3.83 $3.83 1,000
2024-08-13 $3.84 $3.84 $3.84 $3.84 $3.84 33,000
2024-08-12 $3.86 $3.86 $3.86 $3.86 $3.86 300
2024-08-09 $3.90 $3.90 $3.87 $3.87 $3.87 2,500
2024-08-08 $3.87 $3.89 $3.86 $3.89 $3.89 33,200
2024-08-07 $3.89 $3.91 $3.89 $3.91 $3.91 30,200
2024-08-06 $3.91 $3.91 $3.86 $3.88 $3.88 21,700
2024-08-05 $3.92 $3.96 $3.89 $3.89 $3.89 244,900
2024-08-02 $3.97 $3.98 $3.94 $3.94 $3.94 66,000
2024-08-01 $4.01 $4.01 $4.01 $4.01 $4.01 0
2024-07-31 $3.94 $4.02 $3.94 $4.01 $4.01 43,300
2024-07-30 $3.90 $3.91 $3.89 $3.91 $3.91 36,400
2024-07-29 $3.95 $3.95 $3.94 $3.94 $3.94 1,100
2024-07-26 $3.99 $3.99 $3.96 $3.98 $3.98 9,900
2024-07-25 $3.93 $3.94 $3.92 $3.92 $3.92 1,600
2024-07-24 $3.99 $3.99 $3.95 $3.95 $3.95 2,100
2024-07-23 $4.05 $4.25 $4.00 $4.00 $4.00 700
2024-07-22 $4.13 $4.13 $4.09 $4.09 $4.09 41,800
2024-07-19 $4.09 $4.13 $4.09 $4.13 $4.13 5,100
2024-07-18 $4.07 $4.07 $4.07 $4.07 $4.07 2,500
2024-07-17 $4.08 $4.08 $4.08 $4.08 $4.08 300
2024-07-16 $4.04 $4.08 $4.04 $4.08 $4.08 17,200
2024-07-15 $4.04 $4.04 $4.04 $4.04 $4.04 1,000
2024-07-12 $4.06 $4.06 $4.06 $4.06 $4.06 46,300
2024-07-11 $4.01 $4.06 $4.01 $4.05 $4.05 196,800
2024-07-10 $3.99 $4.01 $3.98 $3.98 $3.98 136,300
2024-07-09 $3.94 $3.99 $3.92 $3.99 $3.99 68,200
2024-07-08 $3.96 $3.96 $3.94 $3.94 $3.94 71,300
2024-07-05 $3.96 $3.98 $3.95 $3.97 $3.97 114,700
2024-07-04 $4.00 $4.00 $3.99 $3.99 $3.99 1,400
2024-07-03 $4.02 $4.02 $4.00 $4.02 $4.02 49,600
2024-07-02 $4.04 $4.04 $4.03 $4.03 $4.03 8,600
2024-07-01 $4.04 $4.04 $4.00 $4.04 $4.04 50,000
2024-06-28 $4.05 $4.05 $4.04 $4.04 $4.04 90,400
2024-06-27 $4.08 $4.08 $4.06 $4.06 $4.06 31,800
2024-06-26 $4.06 $4.10 $4.05 $4.10 $4.10 160,800
2024-06-25 $4.08 $4.08 $4.05 $4.06 $4.06 90,900
2024-06-24 $4.10 $4.10 $4.08 $4.08 $4.08 34,300
2024-06-21 $4.10 $4.13 $4.09 $4.13 $4.13 60,700
2024-06-20 $4.15 $4.15 $4.12 $4.12 $4.12 52,700
2024-06-19 $4.18 $4.18 $4.18 $4.18 $4.18 1,000
2024-06-18 $4.20 $4.21 $4.20 $4.21 $4.21 19,000
2024-06-17 $4.18 $4.21 $4.18 $4.21 $4.21 24,100
2024-06-14 $4.15 $4.18 $4.13 $4.18 $4.18 900
2024-06-13 $4.19 $4.19 $4.19 $4.19 $4.19 200
2024-06-12 $4.18 $4.18 $4.18 $4.18 $4.18 100
2024-06-11 $4.17 $4.17 $4.17 $4.17 $4.17 100
2024-06-07 $4.24 $4.25 $4.17 $4.17 $4.17 229,100
2024-06-06 $4.27 $4.28 $4.24 $4.25 $4.25 528,400
2024-06-05 $4.28 $4.29 $4.26 $4.26 $4.26 308,000
2024-06-04 $4.23 $4.30 $4.22 $4.28 $4.28 508,200
2024-06-03 $4.19 $4.24 $4.19 $4.23 $4.23 398,900
2024-05-31 $4.23 $4.24 $4.21 $4.21 $4.21 326,300
2024-05-30 $4.22 $4.23 $4.22 $4.23 $4.23 396,700
2024-05-29 $4.25 $4.26 $4.22 $4.23 $4.23 367,300
2024-05-28 $4.27 $4.27 $4.22 $4.23 $4.23 132,200
2024-05-27 $4.26 $4.27 $4.24 $4.27 $4.27 275,800
2024-05-24 $4.30 $4.31 $4.26 $4.26 $4.26 350,500
2024-05-23 $4.35 $4.35 $4.30 $4.30 $4.30 427,900
2024-05-22 $4.34 $4.36 $4.33 $4.36 $4.36 274,360
2024-05-21 $4.35 $4.35 $4.33 $4.34 $4.34 367,000
2024-05-20 $4.38 $4.38 $4.35 $4.36 $4.36 352,300
2024-05-17 $4.32 $4.36 $4.29 $4.36 $4.36 522,700
2024-05-16 $4.30 $4.33 $4.29 $4.33 $4.33 378,400
2024-05-15 $4.33 $4.33 $4.31 $4.31 $4.31 320,300
2024-05-14 $4.35 $4.35 $4.31 $4.32 $4.32 251,000
2024-05-13 $4.32 $4.34 $4.32 $4.32 $4.32 584,000
2024-05-10 $4.35 $4.35 $4.32 $4.34 $4.34 524,500
2024-05-09 $4.32 $4.37 $4.32 $4.37 $4.37 368,500
2024-05-08 $4.34 $4.34 $4.31 $4.32 $4.32 913,500
2024-05-07 $4.35 $4.37 $4.35 $4.35 $4.35 379,400
2024-05-06 $4.32 $4.38 $4.32 $4.37 $4.37 578,800
2024-04-30 $4.31 $4.31 $4.27 $4.27 $4.27 772,100
2024-04-29 $4.24 $4.35 $4.24 $4.31 $4.31 1,023,400
2024-04-26 $4.16 $4.22 $4.16 $4.22 $4.22 703,100
2024-04-25 $4.11 $4.16 $4.09 $4.13 $4.13 514,500
2024-04-24 $4.10 $4.13 $4.10 $4.12 $4.12 598,300
2024-04-23 $4.16 $4.16 $4.11 $4.12 $4.12 606,200
2024-04-22 $4.14 $4.17 $4.14 $4.14 $4.14 498,100
2024-04-19 $4.18 $4.18 $4.12 $4.15 $4.15 425,200
2024-04-18 $4.17 $4.23 $4.17 $4.22 $4.22 471,000
2024-04-17 $4.14 $4.19 $4.14 $4.19 $4.19 413,000
2024-04-16 $4.16 $4.18 $4.13 $4.13 $4.13 350,000
2024-04-15 $4.15 $4.21 $4.13 $4.17 $4.17 349,100
2024-04-12 $4.14 $4.14 $4.09 $4.10 $4.10 394,000
2024-04-11 $4.13 $4.16 $4.12 $4.15 $4.15 325,300
2024-04-10 $4.19 $4.19 $4.13 $4.14 $4.14 444,500
2024-04-09 $4.20 $4.21 $4.18 $4.19 $4.19 389,400
2024-04-08 $4.22 $4.23 $4.21 $4.21 $4.21 83,100
2024-04-03 $4.27 $4.27 $4.25 $4.26 $4.26 322,600
2024-04-02 $4.30 $4.30 $4.26 $4.27 $4.27 481,000
2024-04-01 $4.24 $4.31 $4.24 $4.30 $4.30 448,900
2024-03-29 $4.19 $4.19 $4.16 $4.19 $4.19 481,300
2024-03-28 $4.15 $4.22 $4.14 $4.18 $4.18 427,300
2024-03-27 $4.20 $4.20 $4.15 $4.15 $4.15 347,630
2024-03-26 $4.22 $4.23 $4.20 $4.23 $4.23 407,400
2024-03-25 $4.23 $4.26 $4.22 $4.22 $4.22 371,900
2024-03-22 $4.27 $4.27 $4.21 $4.24 $4.24 357,300
2024-03-21 $4.31 $4.31 $4.28 $4.28 $4.28 383,700
2024-03-20 $4.30 $4.30 $4.28 $4.30 $4.30 321,900
2024-03-19 $4.30 $4.33 $4.30 $4.30 $4.30 351,840
2024-03-18 $4.28 $4.31 $4.27 $4.31 $4.31 423,000
2024-03-15 $4.24 $4.26 $4.21 $4.26 $4.26 476,900
2024-03-14 $4.28 $4.31 $4.26 $4.26 $4.26 367,210
2024-03-13 $4.30 $4.31 $4.17 $4.28 $4.28 283,200
2024-03-12 $4.26 $4.31 $4.26 $4.30 $4.30 227,000
2024-03-11 $4.18 $4.26 $4.18 $4.26 $4.26 381,700
2024-03-08 $4.15 $4.16 $4.12 $4.16 $4.16 256,600
2024-03-07 $4.19 $4.20 $4.14 $4.14 $4.14 384,400
2024-03-06 $4.18 $4.21 $4.16 $4.19 $4.19 443,700
2024-03-05 $4.17 $4.20 $4.16 $4.20 $4.20 196,100
2024-03-04 $4.20 $4.22 $4.17 $4.18 $4.18 377,400
2024-03-01 $4.20 $4.20 $4.14 $4.20 $4.20 336,600
2024-02-29 $4.07 $4.16 $4.07 $4.16 $4.16 322,300
2024-02-28 $4.12 $4.16 $4.05 $4.05 $4.05 348,500
2024-02-27 $4.04 $4.11 $4.04 $4.11 $4.11 241,800
2024-02-26 $4.06 $4.07 $4.03 $4.04 $4.04 35,100
2024-02-23 $4.05 $4.07 $4.03 $4.05 $4.05 124,100
2024-02-22 $4.05 $4.05 $4.02 $4.05 $4.05 170,100
2024-02-21 $3.95 $4.10 $3.95 $4.06 $4.06 164,400
2024-02-20 $3.96 $3.96 $3.94 $3.95 $3.95 247,300
2024-02-19 $3.97 $3.98 $3.95 $3.96 $3.96 507,400
2024-02-08 $3.93 $3.97 $3.92 $3.96 $3.96 1,059,000
2024-02-07 $3.87 $3.92 $3.79 $3.90 $3.90 1,081,200
2024-02-06 $3.69 $3.86 $3.69 $3.85 $3.85 593,600
2024-02-05 $3.67 $3.76 $3.55 $3.72 $3.72 1,239,370
2024-02-02 $3.76 $3.76 $3.64 $3.69 $3.69 533,100
2024-02-01 $3.71 $3.78 $3.67 $3.75 $3.75 809,800
2024-01-31 $3.75 $3.85 $3.71 $3.73 $3.73 929,800
2024-01-30 $3.80 $3.82 $3.76 $3.76 $3.76 377,700
2024-01-29 $3.89 $3.96 $3.83 $3.83 $3.83 1,100,500
2024-01-26 $3.97 $3.97 $3.89 $3.90 $3.90 453,400
2024-01-25 $3.86 $4.03 $3.86 $3.99 $3.99 896,200
2024-01-24 $3.85 $3.87 $3.78 $3.86 $3.86 436,600
2024-01-23 $3.80 $3.86 $3.80 $3.85 $3.85 276,600
2024-01-22 $3.87 $4.00 $3.80 $3.83 $3.83 1,224,300
2024-01-19 $3.91 $3.92 $3.89 $3.89 $3.89 591,200
2024-01-18 $3.85 $3.92 $3.80 $3.91 $3.91 329,600
2024-01-17 $3.91 $3.91 $3.88 $3.88 $3.88 444,800
2024-01-16 $3.93 $3.95 $3.91 $3.95 $3.95 535,400
2024-01-15 $3.91 $3.95 $3.90 $3.92 $3.92 514,800
2024-01-12 $3.95 $3.98 $3.94 $3.94 $3.94 419,800
2024-01-11 $3.92 $3.98 $3.92 $3.97 $3.97 233,100
2024-01-10 $3.90 $4.32 $3.89 $3.92 $3.92 1,213,000
2024-01-09 $3.93 $3.97 $3.91 $3.93 $3.93 434,700
2024-01-08 $3.99 $3.99 $3.92 $3.93 $3.93 1,178,400
2024-01-05 $4.03 $4.03 $3.97 $3.97 $3.97 151,800
2024-01-04 $4.03 $4.03 $3.99 $4.01 $4.01 88,700
2024-01-03 $4.07 $4.07 $4.04 $4.06 $4.06 194,500
2024-01-02 $4.16 $4.17 $4.10 $4.11 $4.11 244,200
2024-01-01 $4.15 $4.15 $4.15 $4.15 $4.15 0
2023-12-29 $4.16 $4.18 $4.15 $4.15 $4.15 600,000
2023-12-28 $4.07 $4.16 $4.07 $4.15 $4.15 918,400
2023-12-27 $4.01 $4.04 $4.00 $4.03 $4.03 595,600
2023-12-26 $4.02 $4.03 $4.01 $4.02 $4.02 446,200
2023-12-25 $4.04 $4.05 $4.03 $4.05 $4.05 149,800
2023-12-22 $4.04 $4.07 $4.02 $4.03 $4.03 407,600
2023-12-21 $3.98 $4.05 $3.98 $4.04 $4.04 512,900
2023-12-20 $4.02 $4.02 $3.99 $3.99 $3.99 363,100
2023-12-19 $4.02 $4.05 $4.01 $4.02 $4.02 366,200
2023-12-18 $4.03 $4.06 $4.02 $4.02 $4.02 101,100
2023-12-15 $4.11 $4.12 $4.06 $4.07 $4.07 269,400
2023-12-14 $4.13 $4.13 $4.07 $4.08 $4.08 180,600
2023-12-13 $4.15 $4.15 $4.10 $4.10 $4.10 472,400
2023-12-12 $4.17 $4.18 $4.16 $4.17 $4.17 515,500
2023-12-11 $4.10 $4.18 $4.09 $4.17 $4.17 495,500
2023-12-08 $4.15 $4.15 $4.15 $4.15 $4.15 46,100
2023-12-07 $4.14 $4.15 $4.11 $4.15 $4.15 533,300
2023-12-06 $4.12 $4.17 $4.12 $4.15 $4.15 466,600
2023-12-05 $4.18 $4.18 $4.12 $4.12 $4.12 333,500
2023-12-04 $4.22 $4.23 $4.20 $4.20 $4.20 715,500
2023-12-01 $4.23 $4.25 $4.20 $4.24 $4.24 400,000
2023-11-30 $4.26 $4.27 $4.25 $4.27 $4.27 413,200
2023-11-29 $4.29 $4.29 $4.26 $4.26 $4.26 196,300
2023-11-28 $4.30 $4.31 $4.30 $4.31 $4.31 430,600
2023-11-27 $4.31 $4.31 $4.28 $4.30 $4.30 471,700
2023-11-24 $4.34 $4.34 $4.32 $4.33 $4.33 364,500
2023-11-23 $4.34 $4.36 $4.32 $4.36 $4.36 1,314,500
2023-11-22 $4.37 $4.37 $4.35 $4.35 $4.35 5,651,300
2023-11-21 $4.40 $4.43 $4.39 $4.39 $4.39 273,900
2023-11-20 $4.37 $4.41 $4.35 $4.40 $4.40 5,599,800
2023-11-17 $4.36 $4.38 $4.36 $4.38 $4.38 265,300
2023-11-16 $4.42 $4.42 $4.38 $4.38 $4.38 243,900
2023-11-15 $4.44 $4.45 $4.43 $4.44 $4.44 215,700
2023-11-14 $4.42 $4.43 $4.39 $4.41 $4.41 546,600
2023-11-13 $4.39 $4.41 $4.39 $4.40 $4.40 206,400
2023-11-10 $4.42 $4.43 $4.41 $4.42 $4.42 244,900
2023-11-09 $4.46 $4.46 $4.46 $4.46 $4.46 0
2023-11-08 $4.48 $4.48 $4.43 $4.46 $4.46 425,100
2023-11-07 $4.47 $4.47 $4.46 $4.47 $4.47 133,100
2023-11-06 $4.45 $4.48 $4.45 $4.48 $4.48 254,800
2023-11-03 $4.36 $4.40 $4.36 $4.39 $4.39 92,200
2023-11-02 $4.39 $4.40 $4.36 $4.36 $4.36 90,200
2023-11-01 $4.37 $4.40 $4.37 $4.38 $4.38 181,300
2023-10-31 $4.41 $4.41 $4.37 $4.37 $4.37 62,500
2023-10-30 $4.38 $4.42 $4.38 $4.41 $4.41 91,500
2023-10-27 $4.26 $4.35 $4.26 $4.35 $4.35 72,100
2023-10-26 $4.23 $4.25 $4.21 $4.25 $4.25 70,100
2023-10-25 $4.27 $4.29 $4.26 $4.26 $4.26 80,700
2023-10-24 $4.20 $4.23 $4.20 $4.23 $4.23 47,100
2023-10-23 $4.24 $4.24 $4.20 $4.20 $4.20 45,200
2023-10-20 $4.27 $4.29 $4.26 $4.26 $4.26 11,300
2023-10-19 $4.35 $4.35 $4.30 $4.31 $4.31 101,000
2023-10-18 $4.39 $4.39 $4.39 $4.39 $4.39 42,900
2023-10-17 $4.42 $4.42 $4.41 $4.41 $4.41 53,400
2023-10-16 $4.45 $4.45 $4.41 $4.41 $4.41 43,300
2023-10-13 $4.47 $4.47 $4.46 $4.46 $4.46 30,700
2023-10-12 $4.52 $4.53 $4.51 $4.53 $4.53 2,900
2023-10-11 $4.52 $4.52 $4.49 $4.49 $4.49 12,400
2023-10-10 $4.52 $4.52 $4.49 $4.49 $4.49 41,900
2023-10-09 $4.46 $4.52 $4.46 $4.51 $4.51 91,200
2023-09-28 $4.50 $4.50 $4.49 $4.49 $4.49 30,400
2023-09-27 $4.52 $4.52 $4.52 $4.52 $4.52 60,000
2023-09-26 $4.53 $4.53 $4.52 $4.52 $4.52 2,700
2023-09-25 $4.55 $4.55 $4.53 $4.53 $4.53 61,700
2023-09-22 $4.47 $4.56 $4.47 $4.56 $4.56 70,800
2023-09-21 $4.51 $4.51 $4.47 $4.47 $4.47 13,700
2023-09-20 $4.52 $4.53 $4.52 $4.52 $4.52 31,400
2023-09-19 $4.57 $4.57 $4.52 $4.53 $4.53 35,000
2023-09-18 $4.52 $4.57 $4.52 $4.56 $4.56 35,800
2023-09-15 $4.55 $4.56 $4.52 $4.52 $4.52 51,800
2023-09-14 $4.58 $4.58 $4.55 $4.56 $4.56 10,100
2023-09-13 $4.62 $4.62 $4.57 $4.57 $4.57 6,300
2023-09-12 $4.62 $4.65 $4.62 $4.64 $4.64 3,000
2023-09-11 $4.61 $4.65 $4.59 $4.64 $4.64 219,700
2023-09-08 $4.61 $4.61 $4.61 $4.61 $4.61 30,100
2023-09-07 $4.70 $4.70 $4.63 $4.63 $4.63 166,600
2023-09-06 $4.70 $4.72 $4.70 $4.72 $4.72 106,900
2023-09-05 $4.77 $4.77 $4.76 $4.76 $4.76 30,100
2023-09-04 $4.77 $4.77 $4.77 $4.77 $4.77 35,500
2023-09-01 $4.73 $4.73 $4.70 $4.70 $4.70 90,100
2023-08-31 $4.70 $4.71 $4.70 $4.71 $4.71 30,200
2023-08-30 $4.73 $4.76 $4.71 $4.71 $4.71 100,800
2023-08-29 $4.65 $4.72 $4.65 $4.72 $4.72 2,500
2023-08-28 $4.69 $4.80 $4.63 $4.63 $4.63 17,300
2023-08-25 $4.62 $4.62 $4.57 $4.57 $4.57 427,000
2023-08-24 $4.58 $4.63 $4.56 $4.62 $4.62 5,225,400
2023-08-23 $4.63 $4.63 $4.55 $4.55 $4.55 5,182,700
2023-08-22 $4.62 $4.65 $4.58 $4.65 $4.65 121,150
2023-08-21 $4.69 $4.69 $4.63 $4.63 $4.63 235,200
2023-08-18 $4.71 $4.71 $4.71 $4.71 $4.71 10,800
2023-08-17 $4.71 $4.77 $4.71 $4.77 $4.77 67,000
2023-08-16 $4.77 $4.77 $4.75 $4.75 $4.75 35,200
2023-08-15 $4.80 $4.80 $4.75 $4.77 $4.77 4,900
2023-08-14 $4.79 $4.81 $4.76 $4.81 $4.81 58,400
2023-08-11 $4.96 $4.96 $4.87 $4.87 $4.87 249,100
2023-08-10 $4.95 $4.95 $4.95 $4.95 $4.95 0
2023-08-09 $4.95 $4.96 $4.95 $4.95 $4.95 32,700
2023-08-08 $4.97 $4.99 $4.96 $4.96 $4.96 4,900
2023-08-07 $5.00 $5.00 $4.97 $4.97 $4.97 35,700
2023-08-04 $5.05 $5.06 $5.03 $5.04 $5.04 131,200
2023-08-03 $4.97 $5.00 $4.96 $5.00 $5.00 45,200
2023-08-02 $4.99 $4.99 $4.96 $4.96 $4.96 90,640
2023-08-01 $5.01 $5.02 $4.97 $4.98 $4.98 73,500
2023-07-31 $5.04 $5.09 $5.02 $5.04 $5.04 152,600
2023-07-28 $4.89 $4.99 $4.89 $4.99 $4.99 163,000
2023-07-27 $4.92 $4.92 $4.89 $4.89 $4.89 117,200
2023-07-26 $4.89 $4.90 $4.89 $4.90 $4.90 6,400
2023-07-25 $4.87 $4.92 $4.87 $4.92 $4.92 172,100
2023-07-24 $4.79 $4.80 $4.77 $4.77 $4.77 25,500
2023-07-21 $4.81 $4.83 $4.80 $4.81 $4.81 72,900
2023-07-20 $4.87 $4.88 $4.81 $4.81 $4.81 74,100
2023-07-19 $4.87 $4.87 $4.83 $4.85 $4.85 20,200
2023-07-18 $4.87 $4.87 $4.86 $4.86 $4.86 3,400
2023-07-17 $4.88 $4.88 $4.86 $4.87 $4.87 1,500
2023-07-14 $4.92 $4.92 $4.92 $4.92 $4.92 30,700
2023-07-13 $4.90 $4.92 $4.89 $4.92 $4.92 6,120
2023-07-12 $4.86 $4.86 $4.84 $4.84 $4.84 31,800
2023-07-11 $4.84 $4.87 $4.84 $4.87 $4.87 12,500
2023-07-10 $4.83 $4.86 $4.83 $4.83 $4.83 63,500
2023-07-07 $4.82 $4.82 $4.80 $4.82 $4.82 8,000
2023-07-06 $4.87 $4.87 $4.84 $4.84 $4.84 34,300
2023-07-05 $4.90 $4.90 $4.86 $4.86 $4.86 6,000
2023-07-04 $4.89 $4.92 $4.89 $4.92 $4.92 55,700
2023-07-03 $4.89 $4.93 $4.89 $4.90 $4.90 3,200
2023-06-30 $4.81 $4.88 $4.81 $4.86 $4.86 73,700
2023-06-29 $4.83 $4.85 $4.82 $4.82 $4.82 11,600
2023-06-28 $4.82 $4.84 $4.82 $4.84 $4.84 25,700
2023-06-27 $4.86 $4.86 $4.86 $4.86 $4.86 300
2023-06-26 $4.83 $4.85 $4.80 $4.81 $4.81 72,180
2023-06-21 $4.93 $4.93 $4.88 $4.88 $4.88 33,900
2023-06-20 $4.94 $4.97 $4.94 $4.95 $4.95 72,500
2023-06-19 $4.94 $4.94 $4.92 $4.92 $4.92 16,200
2023-06-16 $4.93 $4.97 $4.93 $4.97 $4.97 12,900
2023-06-15 $4.84 $4.93 $4.84 $4.93 $4.93 39,000
2023-06-14 $4.80 $4.84 $4.80 $4.81 $4.81 11,100
2023-06-13 $4.76 $4.80 $4.76 $4.80 $4.80 18,700
2023-06-12 $4.72 $4.77 $4.71 $4.75 $4.75 41,000
2023-06-09 $4.71 $4.71 $4.70 $4.70 $4.70 30,100
2023-06-08 $4.68 $4.69 $4.67 $4.69 $4.69 2,500
2023-06-07 $4.71 $4.71 $4.66 $4.67 $4.67 111,100
2023-06-06 $4.73 $4.77 $4.71 $4.72 $4.72 431,400
2023-06-05 $4.81 $4.81 $4.75 $4.76 $4.76 171,790
2023-06-02 $4.75 $4.80 $4.73 $4.80 $4.80 3,720,100
2023-06-01 $4.75 $4.75 $4.70 $4.71 $4.71 5,998,000
2023-05-31 $4.72 $4.72 $4.68 $4.70 $4.70 4,484,700
2023-05-30 $4.68 $4.74 $4.48 $4.73 $4.73 3,363,200
2023-05-29 $4.77 $4.77 $4.72 $4.74 $4.74 1,585,400
2023-05-26 $4.79 $4.79 $4.75 $4.79 $4.79 12,400
2023-05-25 $4.80 $4.80 $4.77 $4.79 $4.79 5,500
2023-05-24 $4.86 $4.86 $4.82 $4.82 $4.82 2,100
2023-05-23 $4.89 $4.89 $4.87 $4.87 $4.87 11,300
2023-05-22 $4.92 $4.92 $4.92 $4.92 $4.92 5,200
2023-05-19 $4.85 $4.89 $4.85 $4.89 $4.89 30,500
2023-05-18 $4.90 $4.90 $4.86 $4.86 $4.86 121,500
2023-05-17 $4.92 $4.93 $4.88 $4.90 $4.90 144,700
2023-05-16 $4.90 $4.94 $4.90 $4.92 $4.92 658,700
2023-05-15 $4.88 $4.93 $4.88 $4.92 $4.92 479,300
2023-05-12 $4.92 $4.92 $4.87 $4.87 $4.87 34,000
2023-05-11 $4.93 $4.93 $4.92 $4.92 $4.92 3,000
2023-05-10 $4.89 $4.91 $4.87 $4.90 $4.90 2,400
2023-05-09 $4.92 $4.96 $4.91 $4.91 $4.91 89,600
2023-05-08 $4.92 $4.93 $4.92 $4.93 $4.93 50,100
2023-05-05 $4.90 $4.92 $4.90 $4.92 $4.92 3,000
2023-05-04 $4.97 $4.97 $4.93 $4.94 $4.94 9,100
2023-05-03 $4.99 $4.99 $4.99 $4.99 $4.99 0
2023-05-02 $4.99 $4.99 $4.99 $4.99 $4.99 0
2023-04-28 $4.99 $4.99 $4.98 $4.99 $4.99 5,900
2023-04-27 $4.94 $4.96 $4.94 $4.95 $4.95 26,100
2023-04-26 $4.90 $4.94 $4.90 $4.93 $4.93 80,400
2023-04-25 $4.92 $4.92 $4.88 $4.89 $4.89 9,300
2023-04-24 $4.94 $5.00 $4.93 $4.94 $4.94 2,000
2023-04-21 $5.12 $5.12 $5.03 $5.03 $5.03 21,390
2023-04-20 $5.15 $5.15 $5.13 $5.13 $5.13 2,700
2023-04-19 $5.16 $5.16 $5.15 $5.16 $5.16 4,100
2023-04-18 $5.22 $5.22 $5.19 $5.20 $5.20 31,100
2023-04-17 $5.19 $5.19 $5.19 $5.19 $5.19 99,300
2023-04-14 $5.15 $5.16 $5.15 $5.16 $5.16 4,790
2023-04-13 $5.20 $5.20 $5.13 $5.13 $5.13 6,700
2023-04-12 $5.20 $5.21 $5.20 $5.20 $5.20 56,600
2023-04-11 $5.23 $5.23 $5.21 $5.21 $5.21 2,000
2023-04-10 $5.24 $5.24 $5.22 $5.22 $5.22 25,000
2023-04-07 $5.22 $5.26 $5.22 $5.25 $5.25 5,780
2023-04-06 $5.21 $5.23 $5.21 $5.23 $5.23 1,300
2023-04-05 $5.24 $5.24 $5.24 $5.24 $5.24 0
2023-04-04 $5.22 $5.24 $5.21 $5.24 $5.24 1,260
2023-04-03 $5.20 $5.25 $5.20 $5.25 $5.25 3,800
2023-03-31 $5.16 $5.27 $5.16 $5.19 $5.19 9,060
2023-03-30 $5.12 $5.18 $5.12 $5.16 $5.16 44,000
2023-03-29 $5.12 $5.14 $5.12 $5.12 $5.12 35,100
2023-03-28 $5.12 $5.13 $5.12 $5.12 $5.12 25,400
2023-03-27 $5.13 $5.13 $5.10 $5.10 $5.10 3,400
2023-03-24 $5.12 $5.22 $5.11 $5.13 $5.13 12,000
2023-03-23 $5.08 $5.12 $5.08 $5.11 $5.11 53,600
2023-03-22 $5.06 $5.10 $5.06 $5.06 $5.06 35,000
2023-03-21 $4.99 $5.05 $4.99 $5.05 $5.05 19,400
2023-03-20 $5.00 $5.00 $4.98 $4.98 $4.98 6,800
2023-03-17 $4.99 $5.04 $4.98 $4.98 $4.98 30,400
2023-03-16 $5.02 $5.02 $4.97 $4.97 $4.97 19,500
2023-03-15 $5.06 $5.11 $5.06 $5.09 $5.09 14,750
2023-03-14 $5.07 $5.07 $5.02 $5.07 $5.07 14,940
2023-03-13 $5.08 $5.08 $5.07 $5.07 $5.07 4,000
2023-03-10 $5.08 $5.08 $5.07 $5.08 $5.08 2,300
2023-03-09 $5.12 $5.14 $5.12 $5.14 $5.14 2,300
2023-03-08 $5.12 $5.13 $5.12 $5.13 $5.13 1,400
2023-03-07 $5.24 $5.25 $5.05 $5.15 $5.15 781,500
2023-03-06 $5.25 $5.25 $5.21 $5.25 $5.25 3,771,700
2023-03-03 $5.26 $5.27 $5.24 $5.25 $5.25 2,457,200
2023-03-02 $5.28 $5.28 $5.24 $5.24 $5.24 2,594,600
2023-03-01 $5.23 $5.29 $5.23 $5.28 $5.28 5,178,500
2023-02-28 $5.23 $5.23 $5.18 $5.23 $5.23 275,800
2023-02-27 $5.21 $5.22 $5.19 $5.19 $5.19 210,200
2023-02-24 $5.25 $5.26 $5.21 $5.22 $5.22 187,500
2023-02-23 $5.27 $5.31 $5.26 $5.28 $5.28 215,000
2023-02-22 $5.28 $5.30 $5.27 $5.27 $5.27 127,180
2023-02-21 $5.33 $5.34 $5.29 $5.32 $5.32 336,100
2023-02-20 $5.21 $5.33 $5.20 $5.33 $5.33 255,400
2023-02-17 $5.31 $5.31 $5.21 $5.21 $5.21 435,620
2023-02-16 $5.36 $5.40 $5.31 $5.32 $5.32 211,300
2023-02-15 $5.39 $5.39 $5.36 $5.36 $5.36 132,300
2023-02-14 $5.39 $5.39 $5.37 $5.37 $5.37 61,200
2023-02-13 $5.38 $5.40 $5.37 $5.40 $5.40 181,200
2023-02-10 $5.38 $5.38 $5.32 $5.34 $5.34 123,600
2023-02-09 $5.30 $5.38 $5.30 $5.38 $5.38 155,000
2023-02-08 $5.32 $5.32 $5.30 $5.30 $5.30 274,100
2023-02-07 $5.33 $5.34 $5.31 $5.32 $5.32 103,200
2023-02-06 $5.15 $5.35 $5.15 $5.32 $5.32 274,000
2023-02-03 $5.40 $5.41 $5.34 $5.40 $5.40 131,700
2023-02-02 $5.47 $5.48 $5.44 $5.44 $5.44 397,800
2023-02-01 $5.41 $5.47 $5.41 $5.47 $5.47 126,500
2023-01-31 $5.48 $5.48 $5.40 $5.40 $5.40 197,900
2023-01-30 $5.43 $5.53 $5.43 $5.48 $5.48 103,300
2023-01-20 $5.41 $5.42 $5.40 $5.41 $5.41 313,000
2023-01-19 $5.34 $5.39 $5.33 $5.39 $5.39 304,700
2023-01-18 $5.35 $5.37 $5.35 $5.35 $5.35 301,000
2023-01-17 $5.35 $5.37 $5.33 $5.35 $5.35 278,900
2023-01-16 $5.26 $5.40 $5.26 $5.35 $5.35 490,500
2023-01-13 $5.21 $5.25 $5.21 $5.25 $5.25 368,400
2023-01-12 $5.19 $5.20 $5.17 $5.19 $5.19 242,200
2023-01-11 $5.18 $5.22 $5.18 $5.18 $5.18 121,500
2023-01-10 $5.15 $5.20 $5.15 $5.19 $5.19 365,500
2023-01-09 $5.14 $5.17 $5.14 $5.16 $5.16 252,940
2023-01-06 $5.11 $5.15 $5.09 $5.11 $5.11 415,600
2023-01-05 $5.02 $5.12 $5.01 $5.11 $5.11 294,490
2023-01-04 $4.98 $5.00 $4.96 $4.98 $4.98 241,000
2023-01-03 $4.97 $4.98 $4.90 $4.98 $4.98 338,100
2023-01-02 $4.98 $4.98 $4.98 $4.98 $4.98 0
2022-12-30 $5.00 $5.00 $4.97 $4.98 $4.98 304,000
2022-12-29 $4.95 $4.96 $4.94 $4.96 $4.96 242,400
2022-12-28 $5.00 $5.00 $4.95 $4.98 $4.98 47,300
2022-12-27 $4.97 $5.01 $4.97 $5.00 $5.00 199,790
2022-12-26 $4.91 $4.95 $4.90 $4.94 $4.94 195,000
2022-12-23 $4.88 $4.93 $4.88 $4.90 $4.90 173,120
2022-12-22 $4.93 $4.96 $4.90 $4.91 $4.91 183,300
2022-12-21 $4.80 $4.92 $4.80 $4.90 $4.90 218,200
2022-12-20 $4.97 $4.97 $4.88 $4.89 $4.89 225,600
2022-12-19 $5.07 $5.07 $4.97 $4.99 $4.99 157,200
2022-12-16 $5.06 $5.06 $5.02 $5.04 $5.04 128,800
2022-12-15 $5.06 $5.07 $5.04 $5.07 $5.07 217,300
2022-12-14 $5.05 $5.05 $5.03 $5.05 $5.05 286,300
2022-12-13 $5.05 $5.06 $5.03 $5.05 $5.05 457,700
2022-12-12 $5.12 $5.12 $5.06 $5.06 $5.06 301,600
2022-12-09 $5.24 $5.24 $5.04 $5.12 $5.12 169,500
2022-12-08 $5.05 $5.06 $5.04 $5.05 $5.05 380,700
2022-12-07 $5.05 $5.10 $5.04 $5.06 $5.06 4,037,400
2022-12-06 $4.98 $5.07 $4.98 $5.03 $5.03 1,056,080
2022-12-05 $4.99 $4.99 $4.97 $4.99 $4.99 161,800
2022-12-01 $4.99 $5.00 $4.97 $4.97 $4.97 160,480
2022-11-30 $4.87 $4.89 $4.86 $4.86 $4.86 5,090,300
2022-11-29 $4.77 $4.88 $4.77 $4.86 $4.86 348,560
2022-11-28 $4.77 $4.77 $4.66 $4.73 $4.73 325,200
2022-11-25 $4.77 $4.94 $4.76 $4.78 $4.78 201,400
2022-11-24 $4.79 $4.81 $4.78 $4.79 $4.79 103,800
2022-11-23 $4.79 $4.79 $4.76 $4.79 $4.79 83,300
2022-11-22 $4.84 $4.85 $4.81 $4.81 $4.81 150,740
2022-11-21 $4.84 $4.85 $4.82 $4.85 $4.85 108,770
2022-11-18 $4.91 $4.94 $4.89 $4.89 $4.89 108,100
2022-11-17 $4.90 $4.90 $4.85 $4.88 $4.88 176,100
2022-11-16 $4.96 $4.97 $4.93 $4.93 $4.93 72,100
2022-11-15 $4.88 $4.99 $4.87 $4.99 $4.99 145,500
2022-11-14 $4.97 $4.97 $4.87 $4.87 $4.87 261,100
2022-11-11 $4.80 $4.93 $4.80 $4.90 $4.90 171,500
2022-11-10 $4.82 $4.82 $4.74 $4.75 $4.75 143,900
2022-11-09 $4.87 $4.87 $4.82 $4.84 $4.84 180,000
2022-11-08 $4.90 $4.90 $4.84 $4.86 $4.86 93,300
2022-11-07 $4.94 $4.94 $4.90 $4.92 $4.92 90,700
2022-11-04 $4.82 $4.93 $4.82 $4.92 $4.92 41,700
2022-11-03 $4.75 $4.76 $4.73 $4.75 $4.75 7,900
2022-11-02 $4.75 $4.82 $4.75 $4.78 $4.78 67,000
2022-11-01 $4.57 $4.72 $4.57 $4.72 $4.72 219,900
2022-10-31 $4.39 $4.60 $4.39 $4.56 $4.56 223,120
2022-10-28 $4.67 $4.68 $4.59 $4.59 $4.59 110,000
2022-10-27 $4.75 $4.75 $4.74 $4.74 $4.74 4,300
2022-10-26 $4.73 $4.81 $4.73 $4.78 $4.78 168,300
2022-10-25 $4.68 $4.72 $4.66 $4.70 $4.70 399,540
2022-10-24 $4.84 $4.86 $4.71 $4.71 $4.71 127,300
2022-10-21 $4.88 $4.88 $4.84 $4.84 $4.84 168,600
2022-10-20 $4.92 $4.93 $4.85 $4.90 $4.90 10,700
2022-10-19 $4.99 $4.99 $4.93 $4.93 $4.93 9,100
2022-10-18 $5.00 $5.02 $4.99 $5.00 $5.00 16,200
2022-10-17 $5.00 $5.00 $4.96 $5.00 $5.00 20,400
2022-10-14 $4.91 $5.03 $4.91 $5.00 $5.00 15,200
2022-10-13 $4.88 $4.90 $4.87 $4.87 $4.87 137,100
2022-10-12 $4.80 $4.88 $4.74 $4.88 $4.88 134,840
2022-10-11 $4.79 $4.79 $4.77 $4.79 $4.79 23,100
2022-10-10 $4.88 $4.88 $4.77 $4.77 $4.77 41,700
2022-09-30 $4.95 $4.95 $4.89 $4.89 $4.89 46,090
2022-09-29 $4.97 $4.97 $4.94 $4.94 $4.94 6,100
2022-09-28 $4.94 $4.99 $4.94 $4.96 $4.96 111,750
2022-09-27 $4.93 $5.03 $4.93 $5.03 $5.03 47,300
2022-09-26 $4.93 $5.00 $4.93 $4.95 $4.95 100,400
2022-09-23 $4.94 $4.95 $4.90 $4.93 $4.93 49,500
2022-09-22 $5.00 $5.01 $4.96 $4.96 $4.96 58,900
2022-09-21 $5.08 $5.08 $5.01 $5.02 $5.02 172,800
2022-09-20 $5.08 $5.11 $5.07 $5.07 $5.07 41,600
2022-09-19 $5.04 $5.08 $5.04 $5.04 $5.04 102,200
2022-09-16 $5.14 $5.14 $5.07 $5.07 $5.07 227,100
2022-09-15 $5.21 $5.22 $5.13 $5.16 $5.16 291,700
2022-09-14 $5.29 $5.30 $5.24 $5.25 $5.25 130,000
2022-09-13 $5.29 $5.34 $5.29 $5.32 $5.32 338,800
2022-09-12 $5.29 $5.29 $5.29 $5.29 $5.29 0
2022-09-09 $5.26 $5.29 $5.25 $5.29 $5.29 806,300
2022-09-08 $5.28 $5.28 $5.22 $5.22 $5.22 4,132,300
2022-09-07 $5.24 $5.30 $5.22 $5.27 $5.27 4,823,400
2022-09-06 $5.22 $5.26 $5.20 $5.26 $5.26 29,100
2022-09-05 $5.20 $5.23 $5.20 $5.22 $5.22 116,900
2022-09-02 $5.28 $5.28 $5.25 $5.25 $5.25 6,500
2022-09-01 $5.51 $5.51 $5.28 $5.28 $5.28 89,200
2022-08-31 $5.33 $5.34 $5.29 $5.31 $5.31 465,000
2022-08-30 $5.37 $5.38 $5.31 $5.35 $5.35 92,400
2022-08-29 $5.30 $5.55 $5.30 $5.38 $5.38 5,100
2022-08-26 $5.38 $5.45 $5.38 $5.45 $5.45 4,100
2022-08-25 $5.42 $5.43 $5.36 $5.37 $5.37 408,490
2022-08-24 $5.50 $5.50 $5.44 $5.44 $5.44 330,000
2022-08-23 $5.57 $5.57 $5.57 $5.57 $5.57 0
2022-08-22 $5.52 $5.57 $5.52 $5.57 $5.57 79,500
2022-08-19 $5.55 $5.55 $5.54 $5.54 $5.54 159,400
2022-08-18 $5.60 $5.61 $5.57 $5.57 $5.57 101,500
2022-08-17 $5.57 $5.62 $5.51 $5.62 $5.62 132,000
2022-08-16 $5.67 $5.67 $5.53 $5.54 $5.54 35,900
2022-08-15 $5.58 $5.58 $5.53 $5.54 $5.54 263,950
2022-08-12 $5.66 $5.66 $5.52 $5.53 $5.53 170,080
2022-08-11 $5.45 $5.55 $5.42 $5.55 $5.55 97,200
2022-08-10 $5.51 $5.51 $5.41 $5.43 $5.43 178,500
2022-08-09 $5.47 $5.49 $5.45 $5.49 $5.49 126,980
2022-08-08 $5.48 $5.48 $5.47 $5.47 $5.47 151,000
2022-08-05 $5.45 $5.50 $5.43 $5.50 $5.50 268,400
2022-08-04 $5.42 $5.42 $5.36 $5.41 $5.41 302,200
2022-08-03 $5.50 $5.50 $5.37 $5.37 $5.37 448,350
2022-08-02 $5.45 $5.49 $5.41 $5.47 $5.47 461,900
2022-08-01 $5.44 $5.56 $5.44 $5.55 $5.55 434,100
2022-07-29 $5.57 $5.58 $5.48 $5.49 $5.49 594,650
2022-07-28 $5.59 $5.63 $5.59 $5.60 $5.60 91,750
2022-07-27 $5.58 $5.58 $5.55 $5.55 $5.55 110,000
2022-07-26 $5.54 $5.61 $5.54 $5.58 $5.58 320,400
2022-07-25 $5.53 $5.56 $5.53 $5.54 $5.54 272,980
2022-07-22 $5.64 $5.64 $5.54 $5.58 $5.58 277,100
2022-07-21 $5.65 $5.65 $5.60 $5.60 $5.60 47,290
2022-07-20 $5.67 $5.68 $5.63 $5.64 $5.64 103,200
2022-07-19 $5.65 $5.66 $5.61 $5.63 $5.63 383,500
2022-07-18 $5.60 $5.70 $5.59 $5.66 $5.66 513,600
2022-07-15 $5.74 $5.78 $5.71 $5.71 $5.71 450,200
2022-07-14 $5.75 $5.77 $5.74 $5.74 $5.74 212,400
2022-07-13 $5.66 $5.73 $5.62 $5.69 $5.69 489,400
2022-07-12 $5.74 $5.76 $5.62 $5.66 $5.66 236,000
2022-07-11 $5.79 $5.79 $5.70 $5.74 $5.74 583,800
2022-07-08 $5.91 $5.91 $5.85 $5.85 $5.85 335,400
2022-07-07 $5.83 $5.87 $5.80 $5.87 $5.87 294,010
2022-07-06 $5.89 $5.90 $5.78 $5.80 $5.80 685,490
2022-07-05 $5.94 $5.94 $5.82 $5.89 $5.89 322,700
2022-07-04 $5.85 $5.89 $5.84 $5.89 $5.89 194,900
2022-07-01 $5.88 $5.88 $5.83 $5.84 $5.84 5,300
2022-06-30 $5.82 $5.88 $5.82 $5.88 $5.88 114,900
2022-06-29 $5.88 $5.90 $5.76 $5.76 $5.76 678,200
2022-06-28 $5.78 $5.90 $5.78 $5.88 $5.88 177,300
2022-06-27 $5.76 $5.86 $5.76 $5.82 $5.82 159,510
2022-06-24 $5.65 $5.74 $5.65 $5.74 $5.74 216,000
2022-06-23 $5.59 $5.65 $5.55 $5.65 $5.65 285,200
2022-06-22 $5.63 $5.63 $5.56 $5.56 $5.56 530,200
2022-06-21 $5.63 $5.67 $5.59 $5.63 $5.63 205,900
2022-06-20 $5.62 $5.69 $5.59 $5.65 $5.65 699,800
2022-06-17 $5.48 $5.56 $5.48 $5.56 $5.56 213,340
2022-06-16 $5.49 $5.51 $5.46 $5.46 $5.46 64,400
2022-06-15 $5.39 $5.57 $5.39 $5.49 $5.49 368,400
2022-06-14 $5.30 $5.30 $5.25 $5.28 $5.28 325,200
2022-06-13 $5.38 $5.42 $5.36 $5.37 $5.37 221,300
2022-06-10 $5.32 $5.44 $5.31 $5.44 $5.44 190,900
2022-06-09 $5.38 $5.40 $5.34 $5.34 $5.34 386,000
2022-06-08 $5.38 $5.42 $5.33 $5.34 $5.34 517,000
2022-06-07 $5.35 $5.37 $5.35 $5.35 $5.35 31,000
2022-06-06 $5.23 $5.36 $5.23 $5.36 $5.36 163,600
2022-06-02 $5.21 $5.24 $5.21 $5.24 $5.24 104,300
2022-06-01 $5.18 $5.23 $5.18 $5.22 $5.22 197,100
2022-05-31 $5.08 $5.21 $5.07 $5.21 $5.21 642,000
2022-05-30 $5.05 $5.09 $5.04 $5.08 $5.08 814,800
2022-05-27 $5.12 $5.13 $5.01 $5.01 $5.01 1,976,300
2022-05-26 $4.95 $5.06 $4.95 $5.04 $5.04 252,000
2022-05-25 $5.00 $5.02 $4.98 $5.00 $5.00 96,900
2022-05-24 $5.11 $5.11 $5.00 $5.00 $5.00 69,800
2022-05-23 $5.15 $5.15 $5.10 $5.13 $5.13 68,340
2022-05-20 $5.14 $5.18 $5.13 $5.18 $5.18 51,400
2022-05-19 $5.04 $5.08 $5.01 $5.08 $5.08 3,950
2022-05-18 $5.05 $5.09 $5.05 $5.09 $5.09 221,900
2022-05-17 $5.01 $5.09 $5.01 $5.08 $5.08 130,200
2022-05-16 $5.09 $5.09 $5.01 $5.01 $5.01 804,190
2022-05-13 $5.04 $5.08 $5.01 $5.05 $5.05 301,000
2022-05-12 $5.01 $5.06 $4.99 $5.01 $5.01 205,900
2022-05-11 $4.97 $5.13 $4.97 $5.09 $5.09 49,600
2022-05-10 $4.83 $4.94 $4.83 $4.93 $4.93 247,980
2022-05-09 $4.90 $4.90 $4.84 $4.86 $4.86 51,800
2022-05-06 $4.91 $4.97 $4.91 $4.93 $4.93 131,400
2022-05-05 $4.92 $5.10 $4.92 $5.07 $5.07 326,400
2022-05-04 $5.05 $5.05 $5.05 $5.05 $5.05 0
2022-05-03 $5.05 $5.05 $5.05 $5.05 $5.05 0
2022-04-29 $4.90 $5.06 $4.90 $5.05 $5.05 341,100
2022-04-28 $4.89 $4.93 $4.85 $4.90 $4.90 192,900
2022-04-27 $4.74 $4.88 $4.70 $4.88 $4.88 145,490
2022-04-26 $4.76 $4.84 $4.70 $4.72 $4.72 354,380
2022-04-25 $4.88 $4.94 $4.76 $4.76 $4.76 832,390
2022-04-22 $4.97 $5.04 $4.95 $5.02 $5.02 300,900
2022-04-21 $5.12 $5.12 $5.00 $5.01 $5.01 321,100
2022-04-20 $5.21 $5.21 $5.11 $5.12 $5.12 147,800
2022-04-19 $5.28 $5.28 $5.21 $5.21 $5.21 67,400
2022-04-18 $5.16 $5.24 $5.16 $5.24 $5.24 57,300
2022-04-15 $5.19 $5.28 $5.19 $5.27 $5.27 2,400
2022-04-14 $5.24 $5.30 $5.23 $5.28 $5.28 43,100
2022-04-13 $5.24 $5.27 $5.23 $5.23 $5.23 91,600
2022-04-12 $5.18 $5.27 $5.15 $5.26 $5.26 287,800
2022-04-11 $5.23 $5.25 $5.18 $5.18 $5.18 104,490
2022-04-08 $5.35 $5.37 $5.32 $5.37 $5.37 131,400
2022-04-07 $5.39 $5.39 $5.35 $5.36 $5.36 85,100
2022-04-06 $5.44 $5.44 $5.40 $5.41 $5.41 194,800
2022-04-05 $5.44 $5.44 $5.44 $5.44 $5.44 0
2022-04-04 $5.44 $5.44 $5.44 $5.44 $5.44 0
2022-04-01 $5.36 $5.47 $5.36 $5.44 $5.44 247,810
2022-03-31 $5.42 $5.42 $5.37 $5.38 $5.38 319,100
2022-03-30 $5.31 $5.44 $5.31 $5.44 $5.44 51,100
2022-03-29 $5.30 $5.30 $5.28 $5.28 $5.28 100,700
2022-03-28 $5.25 $5.30 $5.24 $5.27 $5.27 53,940
2022-03-25 $5.43 $5.44 $5.36 $5.36 $5.36 21,400
2022-03-24 $5.49 $5.49 $5.39 $5.46 $5.46 178,600
2022-03-23 $5.46 $5.51 $5.46 $5.50 $5.50 146,100
2022-03-22 $5.46 $5.47 $5.46 $5.46 $5.46 5,300
2022-03-21 $5.51 $5.53 $5.46 $5.49 $5.49 140,900
2022-03-18 $5.43 $5.50 $5.42 $5.50 $5.50 106,800
2022-03-17 $5.54 $5.55 $5.45 $5.48 $5.48 218,500
2022-03-16 $5.12 $5.60 $5.09 $5.34 $5.34 154,310
2022-03-15 $5.23 $5.33 $5.12 $5.12 $5.12 216,900
2022-03-14 $5.42 $5.44 $5.33 $5.33 $5.33 11,100
2022-03-11 $5.40 $5.51 $5.34 $5.50 $5.50 94,100
2022-03-10 $5.48 $5.53 $5.47 $5.49 $5.49 66,300
2022-03-09 $5.39 $5.42 $5.15 $5.38 $5.38 322,400
2022-03-08 $5.52 $5.55 $5.39 $5.48 $5.48 116,200
2022-03-07 $5.67 $5.67 $5.49 $5.49 $5.49 85,800
2022-03-04 $5.80 $5.82 $5.73 $5.73 $5.73 28,800
2022-03-03 $5.85 $5.85 $5.83 $5.83 $5.83 11,080
2022-03-02 $5.91 $5.91 $5.87 $5.90 $5.90 52,860
2022-03-01 $5.96 $5.98 $5.96 $5.98 $5.98 82,700
2022-02-28 $5.95 $5.95 $5.89 $5.92 $5.92 4,600
2022-02-25 $5.84 $6.00 $5.84 $5.95 $5.95 33,540
2022-02-24 $5.96 $5.96 $5.81 $5.81 $5.81 43,500
2022-02-23 $5.93 $6.00 $5.93 $6.00 $6.00 33,700
2022-02-22 $5.97 $5.97 $5.87 $5.87 $5.87 22,400
2022-02-21 $5.98 $5.98 $5.98 $5.98 $5.98 4,900
2022-02-18 $5.90 $6.00 $5.90 $6.00 $6.00 5,600
2022-02-17 $5.98 $6.02 $5.95 $5.99 $5.99 49,300
2022-02-16 $5.88 $5.98 $5.88 $5.98 $5.98 7,600
2022-02-15 $5.83 $5.94 $5.83 $5.94 $5.94 17,400
2022-02-14 $5.89 $5.89 $5.83 $5.83 $5.83 56,100
2022-02-11 $5.96 $6.00 $5.89 $5.90 $5.90 65,340
2022-02-10 $6.02 $6.02 $5.94 $5.99 $5.99 78,800
2022-02-09 $6.13 $6.13 $5.94 $6.04 $6.04 382,200
2022-02-08 $6.07 $6.07 $5.86 $5.96 $5.96 88,200
2022-02-07 $6.14 $6.14 $6.06 $6.07 $6.07 82,700
2022-02-04 $6.10 $6.10 $6.10 $6.10 $6.10 0
2022-02-03 $6.10 $6.10 $6.10 $6.10 $6.10 0
2022-02-02 $6.10 $6.10 $6.10 $6.10 $6.10 0
2022-02-01 $6.10 $6.10 $6.10 $6.10 $6.10 0
2022-01-28 $6.06 $6.20 $6.03 $6.10 $6.10 64,400
2022-01-27 $6.19 $6.20 $6.06 $6.06 $6.06 5,900
2022-01-26 $6.18 $6.22 $6.16 $6.17 $6.17 75,200
2022-01-25 $6.29 $6.29 $6.18 $6.18 $6.18 32,400
2022-01-24 $6.28 $6.33 $6.27 $6.33 $6.33 164,890
2022-01-21 $6.30 $6.30 $6.26 $6.27 $6.27 79,000
2022-01-20 $6.31 $6.38 $6.31 $6.36 $6.36 182,590
2022-01-19 $6.38 $6.38 $6.28 $6.32 $6.32 48,800
2022-01-18 $6.34 $6.42 $6.34 $6.42 $6.42 161,030
2022-01-17 $6.33 $6.37 $6.32 $6.37 $6.37 139,700
2022-01-14 $6.26 $6.29 $6.26 $6.28 $6.28 51,400
2022-01-13 $6.41 $6.41 $6.28 $6.28 $6.28 159,000
2022-01-12 $6.32 $6.42 $6.32 $6.41 $6.41 82,900
2022-01-11 $6.38 $6.38 $6.32 $6.32 $6.32 28,900
2022-01-10 $6.39 $6.42 $6.32 $6.39 $6.39 41,700
2022-01-07 $6.44 $6.45 $6.39 $6.39 $6.39 51,340
2022-01-06 $6.48 $6.48 $6.37 $6.41 $6.41 22,100
2022-01-05 $6.52 $6.54 $6.47 $6.48 $6.48 62,100
2022-01-04 $6.60 $6.60 $6.54 $6.59 $6.59 190,600
2022-01-03 $6.60 $6.60 $6.60 $6.60 $6.60 0
2021-12-31 $6.64 $6.64 $6.60 $6.60 $6.60 31,520
2021-12-30 $6.56 $6.61 $6.56 $6.61 $6.61 142,510
2021-12-29 $6.60 $6.60 $6.56 $6.56 $6.56 5,230
2021-12-28 $6.58 $6.62 $6.58 $6.60 $6.60 53,100
2021-12-27 $6.60 $6.60 $6.56 $6.58 $6.58 133,900
2021-12-24 $6.58 $6.59 $6.56 $6.56 $6.56 90,700
2021-12-23 $6.78 $6.78 $6.61 $6.63 $6.63 31,890
2021-12-22 $6.61 $6.61 $6.59 $6.60 $6.60 113,300
2021-12-21 $6.56 $6.56 $6.53 $6.55 $6.55 69,000
2021-12-20 $6.63 $6.63 $6.52 $6.52 $6.52 23,400
2021-12-17 $6.74 $6.74 $6.68 $6.68 $6.68 64,100
2021-12-16 $6.74 $6.77 $6.74 $6.77 $6.77 20,600
2021-12-15 $6.80 $6.80 $6.77 $6.77 $6.77 40,610
2021-12-14 $6.84 $6.84 $6.81 $6.81 $6.81 61,000
2021-12-13 $6.84 $6.90 $6.84 $6.86 $6.86 93,520
2021-12-10 $6.83 $6.83 $6.79 $6.81 $6.81 64,500
2021-12-09 $6.73 $6.83 $6.73 $6.83 $6.83 55,900
2021-12-08 $6.60 $6.69 $6.60 $6.69 $6.69 27,190
2021-12-07 $6.62 $6.62 $6.58 $6.58 $6.58 82,300
2021-12-06 $6.65 $6.68 $6.62 $6.62 $6.62 35,600
2021-12-03 $6.66 $6.66 $6.66 $6.66 $6.66 93,300
2021-12-02 $6.60 $6.60 $6.60 $6.60 $6.60 30,400
2021-12-01 $6.59 $6.59 $6.55 $6.56 $6.56 104,000
2021-11-30 $6.63 $6.63 $6.57 $6.57 $6.57 23,700
2021-11-29 $6.60 $6.63 $6.60 $6.60 $6.60 6,370
2021-11-26 $6.64 $6.65 $6.60 $6.61 $6.61 31,600
2021-11-25 $6.68 $6.68 $6.65 $6.65 $6.65 1,100
2021-11-24 $6.69 $6.69 $6.69 $6.69 $6.69 100
2021-11-23 $6.71 $6.71 $6.67 $6.68 $6.68 44,500
2021-11-22 $6.68 $6.71 $6.68 $6.71 $6.71 42,190
2021-11-19 $6.59 $6.64 $6.58 $6.63 $6.63 2,500
2021-11-18 $6.57 $6.59 $6.56 $6.56 $6.56 2,800
2021-11-17 $6.61 $6.62 $6.61 $6.62 $6.62 31,700
2021-11-16 $6.63 $6.64 $6.61 $6.62 $6.62 71,300
2021-11-15 $6.58 $6.60 $6.57 $6.60 $6.60 1,700
2021-11-12 $6.65 $6.65 $6.60 $6.61 $6.61 52,920
2021-11-11 $6.54 $6.64 $6.54 $6.64 $6.64 73,000
2021-11-10 $6.56 $6.56 $6.46 $6.54 $6.54 82,500
2021-11-09 $6.59 $6.59 $6.55 $6.59 $6.59 60,200
2021-11-08 $6.54 $6.57 $6.54 $6.57 $6.57 31,690
2021-11-05 $6.58 $6.58 $6.58 $6.58 $6.58 6,300
2021-11-04 $6.55 $6.58 $6.55 $6.58 $6.58 21,300
2021-11-03 $6.52 $6.55 $6.49 $6.51 $6.51 87,220
2021-11-02 $6.61 $6.61 $6.47 $6.52 $6.52 103,400
2021-11-01 $6.52 $6.61 $6.52 $6.60 $6.60 418,000
2021-10-29 $6.47 $6.56 $6.46 $6.56 $6.56 319,120
2021-10-28 $6.53 $6.56 $6.49 $6.49 $6.49 16,700
2021-10-27 $6.58 $6.58 $6.52 $6.53 $6.53 42,900
2021-10-26 $6.63 $6.66 $6.60 $6.61 $6.61 7,100
2021-10-25 $6.62 $6.64 $6.60 $6.63 $6.63 13,100
2021-10-22 $6.55 $6.65 $6.55 $6.62 $6.62 18,860
2021-10-21 $6.52 $6.55 $6.51 $6.55 $6.55 3,900
2021-10-20 $6.58 $6.59 $6.55 $6.55 $6.55 54,700
2021-10-19 $6.49 $6.58 $6.49 $6.58 $6.58 92,100
2021-10-18 $6.51 $6.51 $6.44 $6.49 $6.49 107,820
2021-10-15 $6.50 $6.57 $6.47 $6.55 $6.55 179,820
2021-10-14 $6.55 $6.56 $6.48 $6.50 $6.50 146,380
2021-10-13 $6.44 $6.54 $6.43 $6.53 $6.53 74,400
2021-10-12 $6.45 $6.47 $6.36 $6.40 $6.40 100,000
2021-10-11 $6.54 $6.57 $6.48 $6.48 $6.48 104,900
2021-10-08 $6.50 $6.56 $6.50 $6.53 $6.53 239,430
2021-10-07 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-10-06 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-09-30 $6.36 $6.46 $6.36 $6.45 $6.45 121,800
2021-09-29 $6.38 $6.38 $6.32 $6.36 $6.36 179,400
2021-09-28 $6.40 $6.48 $6.39 $6.40 $6.40 123,300
2021-09-27 $6.36 $6.51 $6.36 $6.44 $6.44 124,920
2021-09-24 $6.33 $6.43 $6.33 $6.36 $6.36 76,200
2021-09-23 $6.29 $6.34 $6.29 $6.32 $6.32 64,300
2021-09-22 $6.34 $6.34 $6.25 $6.29 $6.29 21,800
2021-09-21 $6.35 $6.35 $6.35 $6.35 $6.35 0
2021-09-20 $6.35 $6.35 $6.35 $6.35 $6.35 0
2021-09-17 $6.26 $6.36 $6.23 $6.35 $6.35 73,300
2021-09-16 $6.36 $6.36 $6.26 $6.27 $6.27 58,300
2021-09-15 $6.39 $6.40 $6.34 $6.36 $6.36 68,640
2021-09-14 $6.48 $6.53 $6.43 $6.43 $6.43 147,120
2021-09-13 $6.53 $6.54 $6.43 $6.43 $6.43 33,440
2021-09-10 $6.49 $6.54 $6.47 $6.53 $6.53 36,680
2021-09-09 $6.52 $6.52 $6.43 $6.49 $6.49 80,870
2021-09-08 $6.54 $6.58 $6.49 $6.49 $6.49 37,150
2021-09-07 $6.49 $6.54 $6.46 $6.54 $6.54 63,000
2021-09-06 $6.30 $6.53 $6.30 $6.52 $6.52 134,420
2021-09-03 $6.29 $6.31 $6.27 $6.29 $6.29 151,000
2021-09-02 $6.40 $6.40 $6.31 $6.31 $6.31 67,200
2021-09-01 $6.30 $6.45 $6.26 $6.38 $6.38 115,600
2021-08-31 $6.34 $6.35 $6.29 $6.34 $6.34 79,560
2021-08-30 $6.44 $6.44 $6.36 $6.38 $6.38 23,300
2021-08-27 $6.47 $6.53 $6.43 $6.44 $6.44 36,990
2021-08-26 $6.57 $6.57 $6.45 $6.45 $6.45 70,500
2021-08-25 $6.56 $6.58 $6.54 $6.58 $6.58 31,000
2021-08-24 $6.58 $6.61 $6.58 $6.58 $6.58 57,140
2021-08-23 $6.36 $6.55 $6.36 $6.53 $6.53 74,400
2021-08-20 $6.42 $6.45 $6.29 $6.35 $6.35 113,600
2021-08-19 $6.52 $6.56 $6.49 $6.50 $6.50 26,900
2021-08-18 $6.47 $6.51 $6.45 $6.49 $6.49 41,800
2021-08-17 $6.57 $6.57 $6.42 $6.42 $6.42 78,500
2021-08-16 $6.63 $6.63 $6.58 $6.60 $6.60 8,200
2021-08-13 $6.67 $6.70 $6.61 $6.63 $6.63 14,760
2021-08-12 $6.76 $6.76 $6.70 $6.70 $6.70 21,400
2021-08-11 $6.81 $6.84 $6.77 $6.78 $6.78 65,670
2021-08-10 $6.76 $6.81 $6.73 $6.81 $6.81 38,390
2021-08-09 $6.65 $6.79 $6.65 $6.75 $6.75 48,770
2021-08-06 $6.72 $6.75 $6.65 $6.71 $6.71 35,790
2021-08-05 $6.72 $6.78 $6.72 $6.74 $6.74 71,400
2021-08-04 $6.67 $6.81 $6.67 $6.81 $6.81 81,400
2021-08-03 $6.66 $6.73 $6.65 $6.68 $6.68 53,590
2021-08-02 $6.52 $6.72 $6.47 $6.71 $6.71 196,900
2021-07-30 $6.54 $6.56 $6.46 $6.52 $6.52 412,300
2021-07-29 $6.42 $6.60 $6.42 $6.58 $6.58 169,900
2021-07-28 $6.52 $6.66 $6.20 $6.41 $6.41 461,400
2021-07-27 $7.18 $7.23 $6.47 $6.73 $6.73 559,200
2021-07-26 $6.88 $7.18 $6.66 $7.18 $7.18 349,770
2021-07-23 $6.96 $6.96 $6.87 $6.88 $6.88 295,300
2021-07-22 $7.03 $7.04 $6.98 $6.99 $6.99 100,010
2021-07-21 $6.95 $7.06 $6.95 $7.04 $7.04 88,990
2021-07-20 $6.92 $6.92 $6.89 $6.90 $6.90 35,200
2021-07-19 $6.87 $6.94 $6.87 $6.89 $6.89 211,900
2021-07-16 $6.93 $6.97 $6.89 $6.90 $6.90 399,500
2021-07-15 $6.91 $6.93 $6.89 $6.93 $6.93 67,060
2021-07-14 $6.78 $6.99 $6.78 $6.94 $6.94 152,640
2021-07-13 $7.00 $7.01 $6.92 $6.97 $6.97 150,040
2021-07-12 $6.80 $7.02 $6.80 $7.01 $7.01 216,440
2021-07-09 $6.87 $6.87 $6.70 $6.79 $6.79 171,800
2021-07-08 $6.90 $6.94 $6.88 $6.88 $6.88 18,050
2021-07-07 $6.76 $6.92 $6.76 $6.91 $6.91 83,620
2021-07-06 $6.72 $6.76 $6.67 $6.76 $6.76 99,740
2021-07-05 $6.77 $6.81 $6.76 $6.78 $6.78 83,500
2021-07-02 $6.87 $6.88 $6.77 $6.77 $6.77 173,200
2021-07-01 $7.04 $7.06 $6.97 $6.97 $6.97 133,000
2021-06-30 $6.97 $7.04 $6.96 $7.02 $7.02 32,600
2021-06-29 $7.02 $7.02 $6.94 $6.96 $6.96 42,600
2021-06-28 $6.96 $7.04 $6.96 $7.03 $7.03 186,630
2021-06-25 $6.82 $6.96 $6.82 $6.95 $6.95 61,700
2021-06-24 $6.83 $6.83 $6.79 $6.82 $6.82 73,320
2021-06-23 $6.80 $6.85 $6.80 $6.82 $6.82 81,600
2021-06-22 $6.72 $6.77 $6.72 $6.76 $6.76 34,220
2021-06-21 $6.67 $6.77 $6.67 $6.74 $6.74 32,400
2021-06-18 $6.76 $6.76 $6.68 $6.74 $6.74 50,700
2021-06-17 $6.65 $6.70 $6.64 $6.67 $6.67 132,720
2021-06-16 $6.76 $6.76 $6.59 $6.60 $6.60 450,980
2021-06-15 $6.83 $6.83 $6.71 $6.76 $6.76 33,600
2021-06-14 $6.83 $6.83 $6.83 $6.83 $6.83 0
2021-06-11 $6.89 $6.89 $6.80 $6.83 $6.83 154,700
2021-06-10 $6.86 $6.93 $6.86 $6.88 $6.88 67,870
2021-06-09 $6.80 $6.84 $6.80 $6.81 $6.81 44,240
2021-06-08 $6.82 $6.82 $6.78 $6.81 $6.81 63,100
2021-06-07 $6.90 $6.90 $6.86 $6.90 $6.90 20,300
2021-06-04 $6.87 $6.98 $6.87 $6.91 $6.91 79,390
2021-06-03 $6.90 $6.95 $6.87 $6.87 $6.87 59,090
2021-06-02 $6.99 $6.99 $6.90 $6.90 $6.90 87,540
2021-06-01 $6.96 $6.99 $6.89 $6.99 $6.99 151,300
2021-05-31 $6.92 $6.97 $6.92 $6.97 $6.97 53,040
2021-05-28 $6.98 $6.98 $6.89 $6.92 $6.92 53,190
2021-05-27 $6.88 $6.95 $6.88 $6.94 $6.94 31,920
2021-05-26 $6.97 $6.97 $6.91 $6.94 $6.94 57,790
2021-05-25 $6.82 $6.98 $6.82 $6.97 $6.97 71,670
2021-05-24 $6.73 $6.76 $6.67 $6.76 $6.76 100,000
2021-05-21 $6.83 $6.83 $6.72 $6.74 $6.74 61,500
2021-05-20 $6.76 $6.80 $6.76 $6.80 $6.80 26,200
2021-05-19 $6.72 $6.77 $6.71 $6.76 $6.76 73,900
2021-05-18 $6.77 $6.77 $6.70 $6.73 $6.73 38,960
2021-05-17 $6.72 $6.79 $6.72 $6.74 $6.74 89,040
2021-05-14 $6.43 $6.62 $6.43 $6.61 $6.61 79,360
2021-05-13 $6.44 $6.44 $6.43 $6.43 $6.43 106,900
2021-05-12 $6.44 $6.51 $6.44 $6.51 $6.51 42,700
2021-05-11 $6.40 $6.47 $6.35 $6.46 $6.46 38,280
2021-05-10 $5.96 $6.48 $5.96 $6.43 $6.43 61,910
2021-05-07 $6.59 $6.60 $6.44 $6.45 $6.45 133,280
2021-05-06 $6.67 $6.69 $6.53 $6.60 $6.60 105,670
2021-05-05 $6.74 $6.74 $6.74 $6.74 $6.74 0
2021-05-04 $6.74 $6.74 $6.74 $6.74 $6.74 0
2021-04-30 $6.76 $6.79 $6.72 $6.74 $6.74 78,100
2021-04-29 $6.75 $6.80 $6.71 $6.77 $6.77 9,240
2021-04-28 $6.63 $6.73 $6.63 $6.73 $6.73 35,400
2021-04-27 $6.59 $6.62 $6.56 $6.62 $6.62 40,100
2021-04-26 $6.88 $6.88 $6.62 $6.70 $6.70 136,600
2021-04-23 $6.63 $6.69 $6.63 $6.68 $6.68 77,910
2021-04-22 $6.56 $6.59 $6.52 $6.56 $6.56 69,000
2021-04-21 $6.49 $6.56 $6.49 $6.56 $6.56 32,110
2021-04-20 $6.54 $6.57 $6.51 $6.51 $6.51 99,300
2021-04-19 $6.30 $6.54 $6.30 $6.54 $6.54 167,540
2021-04-16 $6.33 $6.33 $6.25 $6.31 $6.31 18,000
2021-04-15 $6.27 $6.29 $6.23 $6.29 $6.29 140,200
2021-04-14 $6.28 $6.34 $6.28 $6.34 $6.34 87,690
2021-04-13 $6.25 $6.25 $6.22 $6.22 $6.22 35,100
2021-04-12 $6.33 $6.35 $6.17 $6.17 $6.17 33,700
2021-04-09 $6.38 $6.38 $6.32 $6.33 $6.33 86,700
2021-04-08 $6.41 $6.44 $6.41 $6.44 $6.44 62,200
2021-04-07 $6.51 $6.51 $6.39 $6.43 $6.43 41,240
2021-04-06 $6.54 $6.55 $6.50 $6.52 $6.52 30,700
2021-04-05 $6.56 $6.56 $6.56 $6.56 $6.56 0
2021-04-02 $6.52 $6.58 $6.51 $6.56 $6.56 124,700
2021-04-01 $6.37 $6.48 $6.37 $6.48 $6.48 436,680
2021-03-31 $6.41 $6.41 $6.32 $6.37 $6.37 61,190
2021-03-30 $6.40 $6.45 $6.35 $6.41 $6.41 50,320
2021-03-29 $6.37 $6.42 $6.31 $6.40 $6.40 906,900
2021-03-26 $6.26 $6.38 $6.24 $6.37 $6.37 72,600
2021-03-25 $6.16 $6.19 $6.09 $6.17 $6.17 28,900
2021-03-24 $6.26 $6.30 $6.16 $6.16 $6.16 3,800
2021-03-23 $6.34 $6.34 $6.23 $6.27 $6.27 90,900
2021-03-22 $6.49 $6.49 $6.26 $6.34 $6.34 89,200
2021-03-19 $6.39 $6.50 $6.32 $6.50 $6.50 26,300
2021-03-18 $6.46 $6.52 $6.44 $6.49 $6.49 109,010
2021-03-17 $6.30 $6.42 $6.23 $6.40 $6.40 104,420
2021-03-16 $6.22 $6.31 $6.22 $6.30 $6.30 406,860
2021-03-15 $6.30 $6.32 $6.17 $6.20 $6.20 322,530
2021-03-12 $6.45 $6.48 $6.39 $6.44 $6.44 48,200
2021-03-11 $6.47 $6.67 $6.33 $6.45 $6.45 107,100
2021-03-10 $6.30 $6.53 $6.27 $6.47 $6.47 37,000
2021-03-09 $6.37 $6.89 $6.10 $6.20 $6.20 558,610
2021-03-08 $6.74 $6.77 $6.37 $6.37 $6.37 324,420
2021-03-05 $6.69 $6.76 $6.54 $6.71 $6.71 292,800
2021-03-04 $6.96 $6.96 $6.68 $6.69 $6.69 432,100
2021-03-03 $6.82 $6.97 $6.82 $6.97 $6.97 339,200
2021-03-02 $7.01 $7.03 $6.84 $6.88 $6.88 398,200
2021-03-01 $6.89 $6.97 $6.85 $6.97 $6.97 606,200
2021-02-26 $6.92 $6.92 $6.70 $6.78 $6.78 443,920
2021-02-25 $6.96 $7.05 $6.93 $6.93 $6.93 421,100
2021-02-24 $7.21 $7.21 $6.87 $6.96 $6.96 486,230
2021-02-23 $7.23 $7.27 $7.15 $7.16 $7.16 338,300
2021-02-22 $7.53 $7.53 $7.23 $7.23 $7.23 522,780
2021-02-19 $7.49 $7.54 $7.34 $7.53 $7.53 312,800
2021-02-18 $7.74 $7.83 $7.52 $7.54 $7.54 274,900
2021-02-17 $7.73 $7.73 $7.73 $7.73 $7.73 0
2021-02-16 $7.73 $7.73 $7.73 $7.73 $7.73 0
2021-02-15 $7.73 $7.73 $7.73 $7.73 $7.73 0
2021-02-12 $7.73 $7.73 $7.73 $7.73 $7.73 0
2021-02-11 $7.73 $7.73 $7.73 $7.73 $7.73 0
2021-02-10 $7.54 $7.76 $7.54 $7.73 $7.73 350,740
2021-02-09 $7.38 $7.54 $7.35 $7.54 $7.54 260,630
2021-02-08 $7.22 $7.35 $7.19 $7.35 $7.35 159,600
2021-02-05 $7.27 $7.30 $7.21 $7.21 $7.21 207,100
2021-02-04 $7.21 $7.29 $7.16 $7.25 $7.25 227,970
2021-02-03 $7.30 $7.35 $7.28 $7.28 $7.28 160,950
2021-02-02 $7.14 $7.30 $7.14 $7.29 $7.29 109,900
2021-02-01 $7.07 $7.13 $7.04 $7.12 $7.12 76,400
2021-01-29 $7.07 $7.07 $6.91 $6.98 $6.98 103,150
2021-01-28 $7.27 $7.27 $7.01 $7.01 $7.01 113,530
2021-01-27 $7.25 $7.26 $7.19 $7.26 $7.26 67,390
2021-01-26 $7.39 $7.39 $7.25 $7.25 $7.25 111,480
2021-01-25 $7.33 $7.53 $7.33 $7.43 $7.43 181,490
2021-01-22 $7.30 $7.37 $7.23 $7.37 $7.37 486,550
2021-01-21 $7.16 $7.34 $7.16 $7.29 $7.29 105,140
2021-01-20 $7.01 $7.14 $7.01 $7.13 $7.13 38,600
2021-01-19 $7.16 $7.16 $6.98 $7.00 $7.00 53,950
2021-01-18 $6.98 $7.18 $6.98 $7.17 $7.17 67,390
2021-01-15 $7.10 $7.10 $6.94 $7.09 $7.09 148,530
2021-01-14 $7.27 $7.27 $7.07 $7.08 $7.08 105,630
2021-01-13 $7.40 $7.40 $7.25 $7.27 $7.27 95,770
2021-01-12 $7.08 $7.30 $7.08 $7.29 $7.29 103,210
2021-01-11 $7.19 $7.27 $7.12 $7.12 $7.12 89,410
2021-01-08 $7.23 $7.32 $7.15 $7.18 $7.18 79,360
2021-01-07 $7.07 $7.25 $7.07 $7.22 $7.22 267,850
2021-01-06 $7.10 $7.33 $7.01 $7.06 $7.06 666,250
2021-01-05 $6.84 $7.09 $6.84 $7.07 $7.07 484,590
2021-01-04 $6.71 $6.89 $6.71 $6.88 $6.88 298,200
2021-01-01 $6.71 $6.71 $6.71 $6.71 $6.71 0
2020-12-31 $6.63 $6.71 $6.62 $6.71 $6.71 167,180
2020-12-30 $6.48 $6.57 $6.48 $6.57 $6.57 121,430
2020-12-29 $6.45 $6.48 $6.44 $6.44 $6.44 52,770
2020-12-28 $6.45 $6.51 $6.45 $6.48 $6.48 123,460
2020-12-25 $6.39 $6.45 $6.37 $6.43 $6.43 245,670
2020-12-24 $6.41 $6.43 $6.33 $6.41 $6.41 119,990
2020-12-23 $6.37 $6.43 $6.36 $6.39 $6.39 167,120
2020-12-22 $6.42 $6.47 $6.35 $6.35 $6.35 548,700
2020-12-21 $6.30 $6.41 $6.30 $6.41 $6.41 170,390
2020-12-18 $6.30 $6.33 $6.29 $6.31 $6.31 49,750
2020-12-17 $6.27 $6.30 $6.26 $6.30 $6.30 33,210
2020-12-16 $6.23 $6.25 $6.23 $6.25 $6.25 34,030
2020-12-15 $6.19 $6.23 $6.16 $6.23 $6.23 6,980
2020-12-14 $6.09 $6.19 $6.09 $6.19 $6.19 26,180
2020-12-11 $6.19 $6.19 $6.08 $6.08 $6.08 38,800
2020-12-10 $6.17 $6.21 $6.14 $6.18 $6.18 69,100
2020-12-09 $6.30 $6.30 $6.18 $6.18 $6.18 94,000
2020-12-08 $6.31 $6.31 $6.30 $6.30 $6.30 55,800
2020-12-07 $6.31 $6.34 $6.31 $6.32 $6.32 40,720
2020-12-04 $6.33 $6.35 $6.29 $6.34 $6.34 35,500
2020-12-03 $6.31 $6.33 $6.31 $6.33 $6.33 10,900
2020-12-02 $6.29 $6.32 $6.29 $6.31 $6.31 50,300
2020-12-01 $6.23 $6.29 $6.23 $6.27 $6.27 54,210
2020-11-30 $6.20 $6.25 $6.20 $6.20 $6.20 150,410
2020-11-27 $6.16 $6.18 $6.14 $6.18 $6.18 59,280
2020-11-26 $6.15 $6.16 $6.05 $6.12 $6.12 480,370
2020-11-25 $6.15 $6.15 $6.14 $6.14 $6.14 49,320
2020-11-24 $6.27 $6.27 $6.23 $6.25 $6.25 62,390
2020-11-23 $6.26 $6.31 $6.23 $6.30 $6.30 203,570
2020-11-20 $6.25 $6.26 $6.24 $6.26 $6.26 108,430
2020-11-19 $6.18 $6.26 $6.18 $6.25 $6.25 117,050
2020-11-18 $6.20 $6.20 $6.15 $6.15 $6.15 170,020
2020-11-17 $6.25 $6.25 $6.20 $6.20 $6.20 57,790
2020-11-16 $6.18 $6.24 $6.18 $6.24 $6.24 23,750
2020-11-13 $6.22 $6.24 $6.18 $6.21 $6.21 466,500
2020-11-12 $6.24 $6.26 $6.22 $6.23 $6.23 41,890
2020-11-11 $6.26 $6.26 $6.21 $6.21 $6.21 114,110
2020-11-10 $6.37 $6.37 $6.31 $6.33 $6.33 407,240
2020-11-09 $6.36 $6.44 $6.36 $6.38 $6.38 328,030
2020-11-06 $6.29 $6.29 $6.20 $6.29 $6.29 840,620
2020-11-05 $6.21 $6.29 $6.21 $6.29 $6.29 207,770
2020-11-04 $6.15 $6.19 $6.15 $6.19 $6.19 213,470
2020-11-03 $6.08 $6.13 $6.08 $6.13 $6.13 583,990
2020-11-02 $6.05 $6.10 $6.01 $6.06 $6.06 124,440
2020-10-30 $6.09 $6.10 $5.95 $5.95 $5.95 447,710
2020-10-29 $5.99 $6.12 $5.99 $6.10 $6.10 321,350
2020-10-28 $5.90 $6.02 $5.90 $6.00 $6.00 83,590
2020-10-27 $5.87 $5.91 $5.87 $5.91 $5.91 109,890
2020-10-26 $5.74 $5.90 $5.74 $5.88 $5.88 431,520
2020-10-23 $6.00 $6.00 $5.83 $5.85 $5.85 292,260
2020-10-22 $5.95 $5.99 $5.93 $5.97 $5.97 37,340
2020-10-21 $6.03 $6.04 $5.96 $5.98 $5.98 170,120
2020-10-20 $5.98 $6.04 $5.98 $6.04 $6.04 147,300
2020-10-19 $6.02 $6.04 $5.94 $5.96 $5.96 403,890
2020-10-16 $6.07 $6.07 $5.96 $5.98 $5.98 1,604,280
2020-10-15 $5.90 $6.07 $5.90 $6.05 $6.05 734,070
2020-10-14 $6.10 $6.10 $6.05 $6.05 $6.05 226,940
2020-10-13 $6.00 $6.10 $6.00 $6.10 $6.10 252,840
2020-10-12 $5.86 $6.04 $5.86 $6.03 $6.03 1,238,110
2020-10-09 $5.73 $5.88 $5.73 $5.84 $5.84 1,465,010
2020-10-08 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-10-07 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-10-06 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-10-05 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-10-02 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-10-01 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-09-30 $5.69 $5.74 $5.67 $5.68 $5.68 1,733,200
2020-09-29 $5.64 $5.69 $5.64 $5.67 $5.67 925,200
2020-09-28 $5.64 $5.65 $5.63 $5.63 $5.63 92,600
2020-09-25 $5.65 $5.65 $5.62 $5.62 $5.62 373,850
2020-09-24 $5.70 $5.70 $5.61 $5.63 $5.63 1,570,110
2020-09-23 $5.69 $5.74 $5.68 $5.72 $5.72 724,870
2020-09-22 $5.69 $5.75 $5.67 $5.67 $5.67 386,840
2020-09-21 $5.83 $5.83 $5.73 $5.73 $5.73 701,590
2020-09-18 $5.66 $5.81 $5.65 $5.81 $5.81 2,232,480
2020-09-17 $5.65 $5.73 $5.63 $5.67 $5.67 1,781,300
2020-09-16 $5.75 $5.75 $5.68 $5.69 $5.69 1,221,300
2020-09-15 $5.70 $5.75 $5.69 $5.75 $5.75 219,940
2020-09-14 $5.71 $5.72 $5.68 $5.70 $5.70 136,200
2020-09-11 $5.61 $5.68 $5.57 $5.68 $5.68 451,300
2020-09-10 $5.64 $5.70 $5.61 $5.61 $5.61 162,320
2020-09-09 $5.77 $5.77 $5.57 $5.60 $5.60 435,510
2020-09-08 $5.82 $5.82 $5.73 $5.79 $5.79 1,139,490
2020-09-07 $5.97 $6.00 $5.78 $5.80 $5.80 839,390
2020-09-04 $6.05 $6.05 $5.91 $5.98 $5.98 1,093,400
2020-09-03 $6.07 $6.12 $6.04 $6.06 $6.06 1,460,160
2020-09-02 $6.11 $6.12 $6.03 $6.10 $6.10 1,417,440
2020-09-01 $6.00 $6.07 $6.00 $6.07 $6.07 1,032,350
2020-08-31 $6.15 $6.15 $6.03 $6.03 $6.03 416,860
2020-08-28 $5.95 $6.11 $5.95 $6.10 $6.10 199,040
2020-08-27 $5.89 $5.93 $5.87 $5.93 $5.93 33,300
2020-08-26 $5.97 $5.99 $5.87 $5.89 $5.89 49,570
2020-08-25 $5.90 $6.02 $5.90 $5.96 $5.96 576,670
2020-08-24 $5.88 $5.97 $5.85 $5.95 $5.95 218,800
2020-08-21 $5.79 $5.87 $5.79 $5.84 $5.84 61,440
2020-08-20 $5.80 $5.82 $5.74 $5.77 $5.77 209,970
2020-08-19 $5.91 $5.91 $5.83 $5.83 $5.83 478,760
2020-08-18 $5.94 $5.95 $5.91 $5.94 $5.94 364,720
2020-08-17 $5.87 $5.96 $5.86 $5.94 $5.94 275,490
2020-08-14 $5.74 $5.86 $5.74 $5.85 $5.85 696,500
2020-08-13 $5.77 $5.78 $5.72 $5.73 $5.73 154,510
2020-08-12 $5.80 $5.80 $5.64 $5.74 $5.74 694,720
2020-08-11 $5.93 $5.97 $5.83 $5.83 $5.83 355,080
2020-08-10 $5.87 $5.90 $5.76 $5.87 $5.87 340,380
2020-08-07 $5.97 $5.97 $5.77 $5.87 $5.87 575,800
2020-08-06 $6.03 $6.04 $5.89 $5.96 $5.96 570,160
2020-08-05 $6.01 $6.05 $5.96 $6.03 $6.03 373,490
2020-08-04 $6.05 $6.07 $6.00 $6.00 $6.00 750,300
2020-08-03 $5.99 $6.06 $5.99 $6.06 $6.06 1,238,610
2020-07-31 $5.91 $5.99 $5.85 $5.95 $5.95 627,020
2020-07-30 $5.97 $6.03 $5.86 $5.87 $5.87 339,660
2020-07-29 $5.72 $5.93 $5.72 $5.92 $5.92 3,049,930
2020-07-28 $5.65 $5.75 $5.65 $5.73 $5.73 788,630
2020-07-27 $5.70 $5.71 $5.61 $5.66 $5.66 1,991,990
2020-07-24 $5.85 $5.89 $5.61 $5.77 $5.77 2,101,160
2020-07-23 $5.88 $5.93 $5.77 $5.91 $5.91 1,094,980
2020-07-22 $5.86 $5.99 $5.86 $5.91 $5.91 224,160
2020-07-21 $5.78 $5.86 $5.78 $5.84 $5.84 498,170
2020-07-20 $5.77 $5.81 $5.65 $5.81 $5.81 353,950
2020-07-17 $5.61 $5.76 $5.50 $5.69 $5.69 885,850
2020-07-16 $5.95 $5.97 $5.60 $5.61 $5.61 242,840
2020-07-15 $6.00 $6.29 $5.94 $5.94 $5.94 144,210
2020-07-14 $6.07 $6.07 $5.87 $6.00 $6.00 893,880
2020-07-13 $5.91 $6.07 $5.90 $6.07 $6.07 1,621,880
2020-07-10 $5.82 $5.90 $5.81 $5.86 $5.86 689,340
2020-07-09 $5.75 $5.91 $5.75 $5.90 $5.90 306,320
2020-07-08 $5.68 $5.77 $5.63 $5.74 $5.74 1,493,400
2020-07-07 $5.58 $5.80 $5.58 $5.70 $5.70 2,090,230
2020-07-06 $5.39 $5.57 $5.39 $5.57 $5.57 1,462,200
2020-07-03 $5.31 $5.39 $5.27 $5.39 $5.39 4,370,240
2020-07-02 $5.24 $5.31 $5.24 $5.31 $5.31 1,178,670
2020-07-01 $5.17 $5.26 $5.17 $5.24 $5.24 891,810
2020-06-30 $5.12 $5.19 $5.12 $5.17 $5.17 841,710
2020-06-29 $5.07 $5.08 $5.05 $5.06 $5.06 2,649,230
2020-06-26 $5.09 $5.09 $5.09 $5.09 $5.09 0
2020-06-25 $5.09 $5.09 $5.09 $5.09 $5.09 0
2020-06-24 $5.08 $5.11 $5.06 $5.09 $5.09 637,500
2020-06-23 $5.02 $5.08 $5.02 $5.08 $5.08 1,850,770
2020-06-22 $5.02 $5.05 $5.01 $5.02 $5.02 576,460
2020-06-19 $4.96 $5.02 $4.96 $5.01 $5.01 1,451,520
2020-06-18 $4.87 $4.93 $4.87 $4.92 $4.92 1,287,400
2020-06-17 $4.86 $4.87 $4.85 $4.87 $4.87 447,710
2020-06-16 $4.85 $4.87 $4.83 $4.87 $4.87 582,170
2020-06-15 $4.82 $4.89 $4.78 $4.80 $4.80 2,004,140
2020-06-12 $4.78 $4.84 $4.40 $4.83 $4.83 204,540
2020-06-11 $4.87 $4.89 $4.80 $4.82 $4.82 1,404,070
2020-06-10 $4.85 $4.87 $4.84 $4.87 $4.87 990,560
2020-06-09 $4.81 $4.86 $4.81 $4.84 $4.84 418,710
2020-06-08 $4.79 $4.87 $4.79 $4.81 $4.81 403,960
2020-06-05 $4.76 $4.79 $4.75 $4.79 $4.79 1,601,440
2020-06-04 $4.72 $4.76 $4.68 $4.76 $4.76 698,860
2020-06-03 $4.75 $4.77 $4.73 $4.73 $4.73 902,520
2020-06-02 $4.71 $4.74 $4.70 $4.73 $4.73 1,124,940
2020-06-01 $4.58 $4.73 $4.58 $4.71 $4.71 1,088,340
2020-05-29 $4.55 $4.58 $4.55 $4.57 $4.57 201,020
2020-05-28 $4.51 $4.59 $4.49 $4.55 $4.55 331,420
2020-05-27 $4.60 $4.60 $4.54 $4.55 $4.55 298,660
2020-05-26 $4.54 $4.60 $4.54 $4.60 $4.60 1,363,550
2020-05-25 $4.49 $4.53 $4.48 $4.51 $4.51 594,720
2020-05-22 $4.60 $4.60 $4.50 $4.52 $4.52 688,750
2020-05-21 $4.67 $4.68 $4.62 $4.63 $4.63 478,690
2020-05-20 $4.69 $4.69 $4.65 $4.65 $4.65 521,940
2020-05-19 $4.64 $4.69 $4.64 $4.69 $4.69 526,160
2020-05-18 $4.63 $4.68 $4.61 $4.64 $4.64 1,778,130
2020-05-15 $4.65 $4.66 $4.62 $4.63 $4.63 270,310
2020-05-14 $4.67 $4.68 $4.64 $4.64 $4.64 553,410
2020-05-13 $4.65 $4.70 $4.64 $4.69 $4.69 696,740
2020-05-12 $4.65 $4.67 $4.63 $4.67 $4.67 1,568,530
2020-05-11 $4.66 $4.72 $4.63 $4.65 $4.65 1,085,760
2020-05-08 $4.64 $4.69 $4.63 $4.67 $4.67 787,460
2020-05-07 $4.60 $4.63 $4.60 $4.61 $4.61 507,420
2020-05-06 $4.53 $4.62 $4.53 $4.62 $4.62 595,310
2020-05-05 $4.58 $4.58 $4.58 $4.58 $4.58 0
2020-05-04 $4.58 $4.58 $4.58 $4.58 $4.58 0
2020-05-01 $4.58 $4.58 $4.58 $4.58 $4.58 0
2020-04-30 $4.55 $4.59 $4.55 $4.58 $4.58 577,580
2020-04-29 $4.49 $4.54 $4.49 $4.51 $4.51 468,820
2020-04-28 $4.47 $4.52 $4.39 $4.50 $4.50 546,320
2020-04-27 $4.44 $4.49 $4.42 $4.45 $4.45 1,332,820
2020-04-24 $4.47 $4.47 $4.42 $4.42 $4.42 333,960
2020-04-23 $4.48 $4.49 $4.45 $4.46 $4.46 823,260
2020-04-22 $4.39 $4.47 $4.39 $4.47 $4.47 792,740
2020-04-21 $4.44 $4.44 $4.38 $4.41 $4.41 836,770
2020-04-20 $4.45 $4.47 $4.45 $4.47 $4.47 553,760
2020-04-17 $4.45 $4.48 $4.44 $4.45 $4.45 982,680
2020-04-16 $4.38 $4.41 $4.38 $4.41 $4.41 1,071,970
2020-04-15 $4.44 $4.45 $4.40 $4.41 $4.41 788,520
2020-04-14 $4.38 $4.45 $4.37 $4.45 $4.45 1,447,830
2020-04-13 $4.34 $4.38 $4.34 $4.35 $4.35 950,890
2020-04-10 $4.41 $4.44 $4.30 $4.37 $4.37 810,500
2020-04-09 $4.39 $4.42 $4.39 $4.41 $4.41 469,050
2020-04-08 $4.40 $4.40 $4.38 $4.38 $4.38 630,390
2020-04-07 $4.33 $4.42 $4.33 $4.41 $4.41 677,020
2020-04-06 $4.29 $4.29 $4.29 $4.29 $4.29 0
2020-04-03 $4.29 $4.33 $4.28 $4.29 $4.29 714,300
2020-04-02 $4.24 $4.32 $4.21 $4.32 $4.32 475,200
2020-04-01 $4.16 $4.31 $4.16 $4.24 $4.24 442,760
2020-03-31 $4.25 $4.28 $4.23 $4.24 $4.24 451,650
2020-03-30 $4.24 $4.24 $4.16 $4.20 $4.20 775,290
2020-03-27 $4.32 $4.35 $4.27 $4.27 $4.27 779,480
2020-03-26 $4.28 $4.33 $4.27 $4.28 $4.28 993,990
2020-03-25 $4.21 $4.32 $4.21 $4.31 $4.31 1,333,440
2020-03-24 $4.09 $4.17 $4.06 $4.17 $4.17 883,000
2020-03-23 $4.20 $4.20 $4.04 $4.05 $4.05 755,170
2020-03-20 $4.18 $4.26 $4.16 $4.24 $4.24 800,400
2020-03-19 $4.23 $4.23 $4.04 $4.16 $4.16 1,526,380
2020-03-18 $4.31 $4.38 $4.20 $4.20 $4.20 630,570
2020-03-17 $4.34 $4.39 $4.18 $4.28 $4.28 907,430
2020-03-16 $4.60 $4.60 $4.30 $4.32 $4.32 2,023,070
2020-03-13 $4.54 $4.60 $4.30 $4.55 $4.55 2,162,850
2020-03-12 $4.73 $4.73 $4.58 $4.62 $4.62 1,703,510
2020-03-11 $4.82 $4.82 $4.73 $4.74 $4.74 1,550,680
2020-03-10 $4.71 $4.82 $4.64 $4.81 $4.81 1,990,760
2020-03-09 $4.83 $4.83 $4.71 $4.72 $4.72 1,871,270
2020-03-06 $4.90 $4.93 $4.86 $4.88 $4.88 1,631,860
2020-03-05 $4.83 $4.96 $4.83 $4.95 $4.95 3,427,780
2020-03-04 $4.79 $4.82 $4.76 $4.82 $4.82 2,812,150
2020-03-03 $4.85 $4.90 $4.78 $4.82 $4.82 2,069,280
2020-03-02 $4.63 $4.83 $4.63 $4.79 $4.79 1,873,890
2020-02-28 $4.82 $4.82 $4.62 $4.63 $4.63 2,360,780
2020-02-27 $4.80 $4.88 $4.79 $4.82 $4.82 3,421,560
2020-02-26 $4.89 $4.91 $4.77 $4.79 $4.79 4,888,060
2020-02-25 $4.88 $4.93 $4.54 $4.92 $4.92 3,666,870
2020-02-24 $4.86 $4.92 $4.78 $4.89 $4.89 3,826,330
2020-02-21 $4.81 $4.91 $4.81 $4.86 $4.86 3,033,120
2020-02-20 $4.72 $4.84 $4.72 $4.81 $4.81 7,169,240
2020-02-19 $4.69 $4.76 $4.69 $4.69 $4.69 4,498,280
2020-02-18 $4.71 $4.72 $4.66 $4.70 $4.70 4,926,680
2020-02-17 $4.62 $4.72 $4.62 $4.72 $4.72 4,033,610
2020-02-14 $4.57 $4.64 $4.57 $4.61 $4.61 2,373,420
2020-02-13 $4.61 $4.62 $4.56 $4.57 $4.57 1,667,230
2020-02-12 $4.56 $4.62 $4.56 $4.61 $4.61 2,397,680
2020-02-11 $4.50 $4.60 $4.50 $4.57 $4.57 1,893,570
2020-02-10 $4.44 $4.51 $4.43 $4.50 $4.50 2,733,730
2020-02-07 $4.44 $4.48 $4.42 $4.46 $4.46 945,350
2020-02-06 $4.35 $4.52 $4.35 $4.49 $4.49 2,110,090
2020-02-05 $4.33 $4.44 $4.32 $4.38 $4.38 2,518,000
2020-02-04 $4.00 $4.30 $4.00 $4.30 $4.30 4,511,410
2020-02-03 $4.09 $4.21 $4.08 $4.08 $4.08 3,137,640
2020-01-31 $4.54 $4.54 $4.54 $4.54 $4.54 0
2020-01-30 $4.54 $4.54 $4.54 $4.54 $4.54 0
2020-01-29 $4.54 $4.54 $4.54 $4.54 $4.54 0
2020-01-28 $4.54 $4.54 $4.54 $4.54 $4.54 0
2020-01-27 $4.54 $4.54 $4.54 $4.54 $4.54 0
2020-01-24 $4.54 $4.54 $4.54 $4.54 $4.54 0
2020-01-23 $4.70 $4.70 $4.51 $4.54 $4.54 4,486,330
2020-01-22 $4.66 $4.73 $4.58 $4.72 $4.72 5,376,580
2020-01-21 $4.68 $4.73 $4.66 $4.67 $4.67 3,648,550
2020-01-20 $4.69 $4.75 $4.68 $4.74 $4.74 6,466,960
2020-01-17 $4.69 $4.73 $4.69 $4.69 $4.69 3,890,670
2020-01-16 $4.69 $4.71 $4.67 $4.69 $4.69 5,198,410
2020-01-15 $4.72 $4.72 $4.67 $4.69 $4.69 8,020,010
2020-01-14 $4.75 $4.75 $4.70 $4.71 $4.71 10,111,300
2020-01-13 $4.67 $4.73 $4.67 $4.73 $4.73 21,246,230
2020-01-10 $4.69 $4.70 $4.62 $4.67 $4.67 30,754,010
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.