Guotai Asset Management Company Ltd (510230) Exchange: SHG

  1. Overview
  2. Guotai Asset Management Company Ltd (510230)

Data as of July 10, 2025

$1.37 ($0.00) 0.29%

Guotai Asset Management Company Ltd - Daily Information
Click for more stock information on Guotai Asset Management Company Ltd.
Daily Information Data
Date July 10, 2025
Open $1.37
Previous Close $1.37
High $1.38
Low $1.37
Adjusted Open $1.37
Previous Adjusted Close $1.37
Adjusted High $1.38
Adjusted Low $1.37

About Guotai Asset Management Company Ltd (510230)

Guotai Asset Management Co Ltd

Invest in Guotai Asset Management Company Ltd (510230)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
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 Guotai Asset Management Company Ltd (510230)

Date Open High Low Close Adj.Close Volume
2025-06-05 $1.37 $1.38 $1.37 $1.37 $1.37 17,019,100
2025-06-04 $1.36 $1.37 $1.36 $1.37 $1.37 23,205,300
2025-06-03 $1.35 $1.37 $1.35 $1.37 $1.37 28,198,700
2025-05-30 $1.35 $1.35 $1.34 $1.35 $1.35 31,578,330
2025-05-29 $1.34 $1.35 $1.34 $1.35 $1.35 15,391,000
2025-05-28 $1.35 $1.35 $1.34 $1.35 $1.35 14,344,300
2025-05-27 $1.34 $1.35 $1.34 $1.35 $1.35 32,900,300
2025-05-26 $1.34 $1.35 $1.34 $1.34 $1.34 26,377,000
2025-05-23 $1.36 $1.37 $1.35 $1.35 $1.35 69,060,220
2025-05-22 $1.35 $1.36 $1.35 $1.36 $1.36 40,996,500
2025-05-21 $1.35 $1.36 $1.35 $1.36 $1.36 32,118,700
2025-05-20 $1.35 $1.36 $1.35 $1.35 $1.35 20,299,200
2025-05-19 $1.35 $1.36 $1.35 $1.35 $1.35 18,490,310
2025-05-16 $1.36 $1.37 $1.35 $1.35 $1.35 32,073,900
2025-05-15 $1.37 $1.38 $1.37 $1.37 $1.37 50,215,700
2025-05-14 $1.35 $1.38 $1.34 $1.37 $1.37 60,800,300
2025-05-13 $1.34 $1.35 $1.34 $1.35 $1.35 22,298,930
2025-05-12 $1.33 $1.35 $1.32 $1.34 $1.34 24,790,200
2025-05-09 $1.32 $1.33 $1.32 $1.33 $1.33 24,103,540
2025-05-08 $1.30 $1.33 $1.30 $1.32 $1.32 31,443,400
2025-05-07 $1.31 $1.32 $1.30 $1.30 $1.30 33,028,500
2025-05-06 $1.29 $1.29 $1.28 $1.29 $1.29 20,296,600
2025-04-30 $1.30 $1.30 $1.28 $1.29 $1.29 24,744,100
2025-04-29 $1.31 $1.31 $1.30 $1.30 $1.30 21,568,700
2025-04-28 $1.30 $1.31 $1.30 $1.31 $1.31 20,469,000
2025-04-25 $1.31 $1.31 $1.30 $1.30 $1.30 17,175,500
2025-04-24 $1.30 $1.31 $1.30 $1.31 $1.31 32,494,900
2025-04-23 $1.31 $1.31 $1.29 $1.30 $1.30 20,215,600
2025-04-22 $1.29 $1.30 $1.29 $1.30 $1.30 18,446,000
2025-04-21 $1.30 $1.31 $1.29 $1.30 $1.30 30,504,900
2025-04-18 $1.29 $1.30 $1.29 $1.30 $1.30 34,317,800
2025-04-17 $1.29 $1.29 $1.28 $1.29 $1.29 36,072,600
2025-04-16 $1.28 $1.29 $1.28 $1.29 $1.29 23,323,100
2025-04-15 $1.27 $1.28 $1.27 $1.28 $1.28 29,258,900
2025-04-14 $1.27 $1.27 $1.26 $1.27 $1.27 27,768,500
2025-04-11 $1.26 $1.27 $1.25 $1.27 $1.27 37,959,300
2025-04-10 $1.25 $1.27 $1.25 $1.26 $1.26 30,425,800
2025-04-09 $1.25 $1.25 $1.24 $1.25 $1.25 48,407,700
2025-04-08 $1.24 $1.25 $1.23 $1.25 $1.25 49,848,100
2025-04-07 $1.26 $1.28 $1.20 $1.24 $1.24 66,418,900
2025-04-03 $1.30 $1.31 $1.30 $1.31 $1.31 34,552,200
2025-04-02 $1.30 $1.31 $1.30 $1.31 $1.31 43,675,400
2025-04-01 $1.31 $1.31 $1.30 $1.30 $1.30 35,294,800
2025-03-31 $1.31 $1.32 $1.30 $1.31 $1.31 62,675,600
2025-03-28 $1.32 $1.32 $1.31 $1.31 $1.31 23,285,900
2025-03-27 $1.30 $1.32 $1.30 $1.31 $1.31 17,632,800
2025-03-26 $1.32 $1.32 $1.31 $1.31 $1.31 46,715,600
2025-03-25 $1.33 $1.33 $1.32 $1.32 $1.32 24,692,300
2025-03-24 $1.31 $1.32 $1.31 $1.32 $1.32 30,430,100
2025-03-21 $1.32 $1.33 $1.31 $1.32 $1.32 32,472,040
2025-03-20 $1.35 $1.35 $1.33 $1.33 $1.33 61,899,700
2025-03-19 $1.34 $1.35 $1.33 $1.35 $1.35 39,361,700
2025-03-18 $1.33 $1.34 $1.33 $1.34 $1.34 36,326,300
2025-03-17 $1.33 $1.34 $1.33 $1.33 $1.33 37,450,400
2025-03-14 $1.30 $1.34 $1.30 $1.33 $1.33 31,158,100
2025-03-13 $1.30 $1.31 $1.30 $1.30 $1.30 23,825,500
2025-03-12 $1.30 $1.31 $1.29 $1.30 $1.30 32,719,700
2025-03-11 $1.29 $1.30 $1.29 $1.30 $1.30 18,638,500
2025-03-10 $1.30 $1.30 $1.29 $1.30 $1.30 23,028,000
2025-03-07 $1.31 $1.31 $1.30 $1.30 $1.30 40,898,200
2025-03-06 $1.30 $1.31 $1.30 $1.31 $1.31 37,860,300
2025-03-05 $1.29 $1.31 $1.28 $1.30 $1.30 37,337,000
2025-03-04 $1.29 $1.29 $1.28 $1.29 $1.29 40,525,000
2025-03-03 $1.30 $1.30 $1.28 $1.29 $1.29 31,051,500
2025-02-28 $1.31 $1.31 $1.29 $1.30 $1.30 52,111,300
2025-02-27 $1.30 $1.31 $1.29 $1.31 $1.31 25,344,910
2025-02-26 $1.28 $1.30 $1.28 $1.30 $1.30 25,789,500
2025-02-25 $1.29 $1.30 $1.28 $1.28 $1.28 24,198,500
2025-02-24 $1.30 $1.31 $1.29 $1.30 $1.30 43,939,600
2025-02-20 $1.31 $1.31 $1.30 $1.30 $1.30 25,338,000
2025-02-19 $1.31 $1.31 $1.30 $1.31 $1.31 34,544,520
2025-02-18 $1.30 $1.32 $1.30 $1.31 $1.31 45,157,300
2025-02-17 $1.35 $1.35 $1.30 $1.31 $1.31 39,629,300
2025-02-14 $1.30 $1.31 $1.30 $1.31 $1.31 23,994,200
2025-02-13 $1.30 $1.31 $1.29 $1.30 $1.30 29,410,100
2025-02-12 $1.29 $1.30 $1.28 $1.30 $1.30 15,389,400
2025-02-11 $1.29 $1.29 $1.28 $1.29 $1.29 32,719,900
2025-02-10 $1.28 $1.29 $1.28 $1.29 $1.29 30,356,200
2025-02-07 $1.28 $1.29 $1.27 $1.29 $1.29 51,035,700
2025-02-06 $1.27 $1.28 $1.26 $1.28 $1.28 38,310,600
2025-02-05 $1.29 $1.30 $1.27 $1.27 $1.27 38,403,800
2025-01-27 $1.29 $1.30 $1.29 $1.29 $1.29 17,957,900
2025-01-24 $1.28 $1.29 $1.27 $1.29 $1.29 31,563,300
2025-01-23 $1.26 $1.29 $1.26 $1.28 $1.28 56,527,100
2025-01-22 $1.27 $1.27 $1.25 $1.25 $1.25 29,399,800
2025-01-21 $1.28 $1.28 $1.27 $1.27 $1.27 26,311,700
2025-01-20 $1.28 $1.28 $1.27 $1.27 $1.27 28,558,100
2025-01-17 $1.27 $1.28 $1.26 $1.27 $1.27 25,809,800
2025-01-16 $1.27 $1.27 $1.26 $1.27 $1.27 25,078,100
2025-01-15 $1.26 $1.28 $1.25 $1.27 $1.27 36,381,000
2025-01-14 $1.24 $1.27 $1.24 $1.26 $1.26 68,099,000
2025-01-13 $1.25 $1.25 $1.23 $1.24 $1.24 33,142,500
2025-01-09 $1.27 $1.27 $1.26 $1.26 $1.26 31,213,300
2025-01-08 $1.27 $1.27 $1.25 $1.27 $1.27 34,912,200
2025-01-07 $1.26 $1.27 $1.25 $1.27 $1.27 35,385,800
2025-01-06 $1.25 $1.26 $1.23 $1.26 $1.26 89,198,000
2025-01-03 $1.26 $1.27 $1.25 $1.25 $1.25 50,536,500
2025-01-02 $1.31 $1.31 $1.26 $1.27 $1.27 75,736,200
2024-12-31 $1.33 $1.34 $1.31 $1.31 $1.31 42,059,000
2024-12-30 $1.33 $1.34 $1.32 $1.33 $1.33 48,198,800
2024-12-27 $1.33 $1.33 $1.30 $1.32 $1.32 52,824,300
2024-12-26 $1.32 $1.32 $1.31 $1.32 $1.32 19,830,500
2024-12-25 $1.31 $1.33 $1.31 $1.32 $1.32 44,428,300
2024-12-24 $1.30 $1.32 $1.29 $1.31 $1.31 34,453,500
2024-12-23 $1.28 $1.30 $1.28 $1.30 $1.30 40,678,600
2024-12-20 $1.28 $1.29 $1.28 $1.28 $1.28 30,081,600
2024-12-19 $1.29 $1.29 $1.28 $1.29 $1.29 24,013,900
2024-12-18 $1.28 $1.30 $1.28 $1.29 $1.29 20,918,400
2024-12-17 $1.28 $1.29 $1.28 $1.28 $1.28 19,573,400
2024-12-16 $1.28 $1.29 $1.28 $1.28 $1.28 20,483,300
2024-12-13 $1.30 $1.31 $1.28 $1.28 $1.28 34,546,300
2024-12-12 $1.30 $1.33 $1.30 $1.32 $1.32 37,775,200
2024-12-11 $1.31 $1.32 $1.30 $1.30 $1.30 30,233,900
2024-12-10 $1.34 $1.36 $1.31 $1.31 $1.31 35,224,200
2024-12-09 $1.30 $1.31 $1.29 $1.30 $1.30 28,025,500
2024-12-06 $1.28 $1.31 $1.28 $1.30 $1.30 26,401,300
2024-12-05 $1.27 $1.29 $1.27 $1.28 $1.28 16,386,700
2024-12-04 $1.28 $1.29 $1.27 $1.28 $1.28 19,167,600
2024-12-03 $1.27 $1.29 $1.27 $1.28 $1.28 30,778,500
2024-12-02 $1.26 $1.27 $1.26 $1.27 $1.27 13,573,500
2024-11-29 $1.26 $1.29 $1.26 $1.27 $1.27 24,629,400
2024-11-28 $1.27 $1.27 $1.25 $1.26 $1.26 37,926,300
2024-11-27 $1.25 $1.27 $1.25 $1.26 $1.26 53,673,700
2024-11-26 $1.24 $1.26 $1.24 $1.25 $1.25 42,958,600
2024-11-25 $1.25 $1.25 $1.23 $1.24 $1.24 42,711,700
2024-11-22 $1.29 $1.29 $1.24 $1.25 $1.25 42,325,200
2024-11-21 $1.29 $1.29 $1.28 $1.29 $1.29 29,623,100
2024-11-20 $1.29 $1.29 $1.28 $1.29 $1.29 25,701,700
2024-11-19 $1.30 $1.30 $1.28 $1.29 $1.29 34,262,700
2024-11-18 $1.28 $1.32 $1.28 $1.29 $1.29 51,178,600
2024-11-15 $1.30 $1.31 $1.28 $1.28 $1.28 44,446,300
2024-11-14 $1.30 $1.32 $1.30 $1.30 $1.30 66,777,500
2024-11-13 $1.30 $1.31 $1.30 $1.30 $1.30 20,907,100
2024-11-12 $1.32 $1.34 $1.29 $1.30 $1.30 47,961,800
2024-11-11 $1.31 $1.33 $1.31 $1.33 $1.33 48,561,300
2024-11-08 $1.40 $1.40 $1.34 $1.34 $1.34 70,537,100
2024-11-07 $1.31 $1.37 $1.30 $1.37 $1.37 56,072,500
2024-11-06 $1.32 $1.34 $1.30 $1.31 $1.31 53,943,430
2024-11-05 $1.29 $1.32 $1.28 $1.32 $1.32 47,642,800
2024-11-04 $1.27 $1.29 $1.26 $1.29 $1.29 37,447,000
2024-11-01 $1.26 $1.28 $1.26 $1.27 $1.27 39,604,300
2024-10-31 $1.26 $1.28 $1.25 $1.26 $1.26 48,692,700
2024-10-30 $1.28 $1.29 $1.26 $1.26 $1.26 45,322,200
2024-10-29 $1.28 $1.30 $1.28 $1.28 $1.28 49,024,400
2024-10-28 $1.28 $1.29 $1.28 $1.28 $1.28 47,005,900
2024-10-25 $1.30 $1.30 $1.29 $1.29 $1.29 44,572,800
2024-10-24 $1.30 $1.30 $1.29 $1.29 $1.29 51,567,500
2024-10-23 $1.30 $1.31 $1.29 $1.30 $1.30 33,733,000
2024-10-22 $1.29 $1.31 $1.28 $1.29 $1.29 34,538,900
2024-10-21 $1.31 $1.31 $1.28 $1.29 $1.29 47,729,600
2024-10-18 $1.28 $1.33 $1.26 $1.31 $1.31 64,435,700
2024-10-17 $1.29 $1.32 $1.28 $1.28 $1.28 40,170,800
2024-10-16 $1.25 $1.30 $1.25 $1.29 $1.29 49,408,100
2024-10-15 $1.31 $1.31 $1.27 $1.27 $1.27 57,158,000
2024-10-14 $1.29 $1.32 $1.28 $1.31 $1.31 75,438,500
2024-10-11 $1.28 $1.30 $1.27 $1.28 $1.28 64,500,100
2024-10-10 $1.28 $1.32 $1.25 $1.28 $1.28 114,566,400
2024-10-09 $1.40 $1.40 $1.32 $1.32 $1.32 115,129,100
2024-10-08 $1.46 $1.46 $1.37 $1.46 $1.46 242,714,800
2024-09-30 $1.24 $1.33 $1.23 $1.33 $1.33 78,532,360
2024-09-27 $1.24 $1.24 $1.16 $1.21 $1.21 41,527,000
2024-09-26 $1.12 $1.18 $1.12 $1.18 $1.18 54,710,600
2024-09-25 $1.14 $1.15 $1.13 $1.13 $1.13 56,850,700
2024-09-24 $1.07 $1.12 $1.07 $1.12 $1.12 72,406,500
2024-09-23 $1.06 $1.07 $1.05 $1.06 $1.06 36,608,400
2024-09-20 $1.05 $1.05 $1.04 $1.05 $1.05 39,947,800
2024-09-19 $1.04 $1.05 $1.04 $1.05 $1.05 41,472,400
2024-09-18 $1.04 $1.05 $1.03 $1.04 $1.04 26,535,300
2024-09-13 $1.03 $1.04 $1.03 $1.03 $1.03 29,563,100
2024-09-12 $1.03 $1.04 $1.02 $1.03 $1.03 38,168,750
2024-09-11 $1.04 $1.04 $1.03 $1.03 $1.03 40,089,810
2024-09-10 $1.04 $1.04 $1.04 $1.04 $1.04 29,142,100
2024-09-09 $1.05 $1.05 $1.04 $1.04 $1.04 25,938,300
2024-09-06 $1.06 $1.07 $1.05 $1.05 $1.05 42,310,300
2024-09-05 $1.05 $1.05 $1.04 $1.05 $1.05 29,298,600
2024-09-04 $1.05 $1.06 $1.04 $1.05 $1.05 24,056,200
2024-09-03 $1.06 $1.06 $1.05 $1.05 $1.05 40,981,400
2024-09-02 $1.07 $1.07 $1.06 $1.06 $1.06 28,523,600
2024-08-30 $1.07 $1.08 $1.07 $1.07 $1.07 44,579,600
2024-08-29 $1.09 $1.10 $1.07 $1.07 $1.07 30,481,000
2024-08-28 $1.10 $1.10 $1.09 $1.09 $1.09 26,390,600
2024-08-27 $1.10 $1.10 $1.09 $1.10 $1.10 25,617,300
2024-08-26 $1.10 $1.10 $1.09 $1.10 $1.10 22,350,000
2024-08-23 $1.08 $1.10 $1.08 $1.10 $1.10 24,988,700
2024-08-22 $1.08 $1.09 $1.08 $1.08 $1.08 20,580,000
2024-08-21 $1.09 $1.09 $1.07 $1.08 $1.08 21,785,100
2024-08-20 $1.09 $1.09 $1.08 $1.09 $1.09 25,753,300
2024-08-19 $1.08 $1.09 $1.07 $1.09 $1.09 21,271,500
2024-08-16 $1.06 $1.08 $1.06 $1.08 $1.08 15,195,900
2024-08-15 $1.05 $1.07 $1.05 $1.07 $1.07 12,789,100
2024-08-14 $1.05 $1.06 $1.05 $1.05 $1.05 19,333,500
2024-08-13 $1.05 $1.05 $1.05 $1.05 $1.05 19,302,200
2024-08-12 $1.05 $1.05 $1.04 $1.05 $1.05 20,012,100
2024-08-09 $1.05 $1.05 $1.05 $1.05 $1.05 18,602,300
2024-08-08 $1.05 $1.05 $1.04 $1.05 $1.05 21,105,600
2024-08-07 $1.05 $1.05 $1.04 $1.04 $1.04 16,862,000
2024-08-06 $1.06 $1.06 $1.04 $1.05 $1.05 26,069,500
2024-08-05 $1.06 $1.07 $1.06 $1.06 $1.06 25,473,000
2024-08-02 $1.07 $1.07 $1.06 $1.06 $1.06 18,160,700
2024-08-01 $1.07 $1.08 $1.06 $1.07 $1.07 16,726,100
2024-07-31 $1.06 $1.08 $1.06 $1.07 $1.07 24,225,500
2024-07-30 $1.06 $1.06 $1.05 $1.06 $1.06 30,935,400
2024-07-29 $1.06 $1.07 $1.05 $1.06 $1.06 24,769,600
2024-07-26 $1.06 $1.06 $1.05 $1.05 $1.05 26,564,000
2024-07-25 $1.06 $1.07 $1.05 $1.06 $1.06 35,402,600
2024-07-24 $1.07 $1.07 $1.06 $1.06 $1.06 26,583,000
2024-07-23 $1.07 $1.08 $1.07 $1.07 $1.07 40,899,800
2024-07-22 $1.08 $1.09 $1.06 $1.07 $1.07 38,199,100
2024-07-19 $1.07 $1.08 $1.06 $1.08 $1.08 26,302,000
2024-07-18 $1.07 $1.07 $1.06 $1.07 $1.07 38,532,200
2024-07-17 $1.06 $1.07 $1.06 $1.07 $1.07 38,858,400
2024-07-16 $1.06 $1.06 $1.05 $1.06 $1.06 20,914,600
2024-07-15 $1.05 $1.06 $1.05 $1.06 $1.06 18,301,400
2024-07-12 $1.04 $1.06 $1.04 $1.06 $1.06 39,603,000
2024-07-11 $1.04 $1.05 $1.04 $1.04 $1.04 32,585,300
2024-07-10 $1.03 $1.04 $1.03 $1.04 $1.04 36,261,800
2024-07-09 $1.02 $1.04 $1.02 $1.03 $1.03 36,173,700
2024-07-08 $1.02 $1.03 $1.02 $1.02 $1.02 30,264,200
2024-07-05 $1.04 $1.04 $1.02 $1.02 $1.02 27,473,600
2024-07-04 $1.04 $1.05 $1.04 $1.04 $1.04 37,858,200
2024-07-03 $1.05 $1.05 $1.04 $1.04 $1.04 38,328,800
2024-07-02 $1.04 $1.05 $1.03 $1.05 $1.05 34,860,800
2024-07-01 $1.03 $1.04 $1.02 $1.04 $1.04 24,181,200
2024-06-28 $1.03 $1.04 $1.02 $1.03 $1.03 26,845,700
2024-06-27 $1.02 $1.03 $1.02 $1.03 $1.03 21,772,300
2024-06-26 $1.02 $1.03 $1.02 $1.02 $1.02 14,368,400
2024-06-25 $1.03 $1.03 $1.02 $1.02 $1.02 22,551,200
2024-06-24 $1.02 $1.03 $1.02 $1.03 $1.03 29,654,600
2024-06-21 $1.02 $1.03 $1.02 $1.03 $1.03 19,938,000
2024-06-20 $1.03 $1.03 $1.02 $1.02 $1.02 28,709,400
2024-06-19 $1.03 $1.03 $1.02 $1.03 $1.03 26,421,200
2024-06-18 $1.02 $1.03 $1.02 $1.02 $1.02 22,101,400
2024-06-17 $1.02 $1.02 $1.01 $1.02 $1.02 21,207,500
2024-06-14 $1.01 $1.03 $1.01 $1.03 $1.03 52,072,500
2024-06-13 $1.01 $1.01 $1.01 $1.01 $1.01 22,961,200
2024-06-12 $1.02 $1.02 $1.01 $1.01 $1.01 32,482,300
2024-06-11 $1.03 $1.03 $1.02 $1.02 $1.02 38,609,200
2024-06-07 $1.03 $1.04 $1.02 $1.03 $1.03 41,380,600
2024-06-06 $1.03 $1.03 $1.03 $1.03 $1.03 25,851,200
2024-06-05 $1.04 $1.04 $1.03 $1.03 $1.03 25,591,400
2024-06-04 $1.03 $1.04 $1.03 $1.04 $1.04 25,883,900
2024-06-03 $1.04 $1.04 $1.03 $1.03 $1.03 37,625,000
2024-05-31 $1.04 $1.05 $1.04 $1.04 $1.04 31,441,900
2024-05-30 $1.05 $1.05 $1.04 $1.04 $1.04 33,257,100
2024-05-29 $1.05 $1.06 $1.04 $1.04 $1.04 31,477,600
2024-05-28 $1.06 $1.06 $1.05 $1.05 $1.05 28,763,500
2024-05-27 $1.04 $1.06 $1.04 $1.06 $1.06 23,721,300
2024-05-24 $1.06 $1.06 $1.04 $1.04 $1.04 109,250,400
2024-05-23 $1.07 $1.07 $1.06 $1.06 $1.06 26,625,100
2024-05-22 $1.07 $1.08 $1.06 $1.07 $1.07 28,586,800
2024-05-21 $1.07 $1.07 $1.06 $1.07 $1.07 29,647,100
2024-05-20 $1.07 $1.08 $1.06 $1.07 $1.07 46,458,900
2024-05-17 $1.06 $1.07 $1.05 $1.07 $1.07 64,802,000
2024-05-16 $1.03 $1.05 $1.03 $1.05 $1.05 124,805,600
2024-05-15 $1.04 $1.04 $1.03 $1.03 $1.03 27,511,500
2024-05-14 $1.04 $1.05 $1.03 $1.04 $1.04 27,065,600
2024-05-13 $1.04 $1.05 $1.03 $1.04 $1.04 34,846,100
2024-05-10 $1.03 $1.04 $1.03 $1.04 $1.04 59,355,600
2024-05-09 $1.02 $1.03 $1.02 $1.03 $1.03 27,155,700
2024-05-08 $1.03 $1.03 $1.02 $1.03 $1.03 23,063,600
2024-05-07 $1.03 $1.03 $1.03 $1.03 $1.03 39,638,000
2024-05-06 $1.04 $1.04 $1.03 $1.03 $1.03 30,508,690
2024-04-30 $1.03 $1.03 $1.02 $1.03 $1.03 22,174,260
2024-04-29 $1.02 $1.04 $1.02 $1.03 $1.03 32,588,200
2024-04-26 $1.02 $1.03 $1.01 $1.02 $1.02 43,031,000
2024-04-25 $1.00 $1.01 $1.00 $1.01 $1.01 26,002,400
2024-04-24 $1.00 $1.01 $1.00 $1.00 $1.00 24,199,300
2024-04-23 $1.00 $1.01 $1.00 $1.00 $1.00 44,902,000
2024-04-22 $1.00 $1.02 $1.00 $1.00 $1.00 31,497,400
2024-04-19 $1.01 $1.01 $1.00 $1.01 $1.01 35,485,800
2024-04-18 $1.00 $1.02 $0.99 $1.01 $1.01 42,290,200
2024-04-17 $0.98 $1.00 $0.97 $1.00 $1.00 38,086,800
2024-04-16 $0.98 $0.99 $0.98 $0.98 $0.98 33,449,700
2024-04-15 $0.97 $0.99 $0.96 $0.99 $0.99 30,786,500
2024-04-12 $0.98 $0.98 $0.96 $0.97 $0.97 39,796,600
2024-04-11 $0.98 $0.98 $0.97 $0.98 $0.98 32,317,700
2024-04-10 $0.99 $0.99 $0.98 $0.98 $0.98 51,894,100
2024-04-09 $0.99 $1.00 $0.99 $0.99 $0.99 31,636,600
2024-04-08 $0.99 $1.00 $0.98 $0.99 $0.99 37,781,100
2024-04-03 $1.00 $1.00 $0.99 $0.99 $0.99 27,107,200
2024-04-02 $1.00 $1.01 $1.00 $1.00 $1.00 37,235,500
2024-04-01 $0.99 $1.01 $0.99 $1.01 $1.01 34,363,400
2024-03-29 $1.00 $1.00 $0.99 $0.99 $0.99 22,823,300
2024-03-28 $1.00 $1.00 $0.99 $0.99 $0.99 42,150,400
2024-03-27 $1.00 $1.01 $1.00 $1.00 $1.00 30,353,700
2024-03-26 $0.99 $1.00 $0.99 $1.00 $1.00 40,050,200
2024-03-25 $0.99 $1.00 $0.99 $0.99 $0.99 51,416,300
2024-03-22 $1.01 $1.01 $0.99 $1.00 $1.00 45,036,700
2024-03-21 $1.00 $1.01 $1.00 $1.01 $1.01 41,518,500
2024-03-20 $1.00 $1.01 $0.99 $1.00 $1.00 36,375,100
2024-03-19 $1.01 $1.01 $1.00 $1.00 $1.00 31,258,800
2024-03-18 $1.00 $1.01 $1.00 $1.01 $1.01 40,866,000
2024-03-15 $1.00 $1.00 $1.00 $1.00 $1.00 31,178,620
2024-03-14 $1.00 $1.01 $1.00 $1.00 $1.00 37,489,820
2024-03-13 $1.01 $1.02 $1.00 $1.00 $1.00 81,780,200
2024-03-12 $1.02 $1.02 $1.02 $1.02 $1.02 49,919,600
2024-03-11 $1.02 $1.03 $1.01 $1.02 $1.02 32,542,200
2024-03-08 $1.02 $1.02 $1.01 $1.02 $1.02 27,959,100
2024-03-07 $1.01 $1.03 $1.01 $1.02 $1.02 46,067,100
2024-03-06 $1.03 $1.03 $1.02 $1.02 $1.02 35,030,500
2024-03-05 $1.01 $1.03 $1.01 $1.03 $1.03 45,697,900
2024-03-04 $1.02 $1.02 $1.01 $1.01 $1.01 75,134,600
2024-03-01 $1.02 $1.03 $1.02 $1.02 $1.02 35,636,800
2024-02-29 $1.02 $1.02 $1.01 $1.02 $1.02 37,676,200
2024-02-28 $1.02 $1.03 $1.01 $1.01 $1.01 36,989,400
2024-02-27 $1.02 $1.03 $1.02 $1.02 $1.02 38,892,300
2024-02-26 $1.04 $1.04 $1.02 $1.02 $1.02 47,133,300
2024-02-23 $1.04 $1.05 $1.04 $1.04 $1.04 44,751,760
2024-02-22 $1.03 $1.04 $1.03 $1.04 $1.04 46,926,000
2024-02-21 $1.01 $1.05 $1.01 $1.03 $1.03 47,896,000
2024-02-20 $1.00 $1.01 $1.00 $1.01 $1.01 37,827,500
2024-02-19 $0.99 $1.01 $0.99 $1.01 $1.01 40,910,000
2024-02-08 $1.00 $1.00 $0.99 $1.00 $1.00 58,220,200
2024-02-07 $1.00 $1.00 $0.98 $1.00 $1.00 108,693,700
2024-02-06 $0.97 $1.00 $0.97 $1.00 $1.00 143,019,600
2024-02-05 $0.97 $0.98 $0.96 $0.98 $0.98 62,046,200
2024-02-02 $0.97 $0.98 $0.95 $0.98 $0.98 63,817,900
2024-02-01 $0.97 $0.98 $0.97 $0.97 $0.97 40,165,600
2024-01-31 $0.97 $0.98 $0.97 $0.98 $0.98 44,418,800
2024-01-30 $0.98 $0.99 $0.97 $0.98 $0.98 54,687,900
2024-01-29 $0.98 $1.00 $0.98 $0.99 $0.99 75,403,710
2024-01-26 $0.98 $0.99 $0.97 $0.98 $0.98 57,452,900
2024-01-25 $0.95 $0.98 $0.95 $0.98 $0.98 73,915,600
2024-01-24 $0.94 $0.96 $0.93 $0.96 $0.96 73,471,900
2024-01-23 $0.93 $0.94 $0.92 $0.93 $0.93 72,113,100
2024-01-22 $0.94 $0.95 $0.93 $0.93 $0.93 71,963,200
2024-01-19 $0.94 $0.94 $0.93 $0.94 $0.94 61,675,400
2024-01-18 $0.93 $0.94 $0.91 $0.94 $0.94 48,605,000
2024-01-17 $0.94 $0.94 $0.93 $0.93 $0.93 46,113,800
2024-01-16 $0.93 $0.94 $0.92 $0.94 $0.94 50,139,600
2024-01-15 $0.92 $0.93 $0.92 $0.93 $0.93 34,542,000
2024-01-12 $0.93 $0.93 $0.92 $0.92 $0.92 40,432,300
2024-01-11 $0.92 $0.93 $0.92 $0.93 $0.93 26,369,200
2024-01-10 $0.93 $0.93 $0.92 $0.92 $0.92 33,442,000
2024-01-09 $0.93 $0.93 $0.93 $0.93 $0.93 37,345,200
2024-01-08 $0.94 $0.94 $0.93 $0.93 $0.93 50,259,900
2024-01-05 $0.93 $0.95 $0.93 $0.94 $0.94 60,622,320
2024-01-04 $0.94 $0.94 $0.93 $0.94 $0.94 80,583,100
2024-01-03 $0.94 $0.94 $0.94 $0.94 $0.94 37,596,700
2024-01-02 $0.94 $0.94 $0.94 $0.94 $0.94 25,997,900
2024-01-01 $0.94 $0.94 $0.94 $0.94 $0.94 0
2023-12-29 $0.94 $0.95 $0.94 $0.94 $0.94 27,206,500
2023-12-28 $0.93 $0.95 $0.93 $0.94 $0.94 52,456,600
2023-12-27 $0.93 $0.93 $0.92 $0.93 $0.93 37,901,100
2023-12-26 $0.93 $0.93 $0.92 $0.93 $0.93 16,673,100
2023-12-25 $0.93 $0.93 $0.93 $0.93 $0.93 24,244,500
2023-12-22 $0.93 $0.94 $0.93 $0.93 $0.93 29,631,200
2023-12-21 $0.92 $0.93 $0.92 $0.93 $0.93 43,424,200
2023-12-20 $0.93 $0.94 $0.92 $0.93 $0.93 37,644,400
2023-12-19 $0.93 $0.94 $0.93 $0.93 $0.93 37,914,400
2023-12-18 $0.93 $0.94 $0.93 $0.93 $0.93 35,470,100
2023-12-15 $0.94 $0.95 $0.93 $0.93 $0.93 50,304,900
2023-12-14 $0.94 $0.95 $0.93 $0.94 $0.94 26,488,300
2023-12-13 $0.95 $0.95 $0.94 $0.94 $0.94 29,487,400
2023-12-12 $0.95 $0.95 $0.94 $0.95 $0.95 33,483,600
2023-12-11 $0.94 $0.95 $0.92 $0.95 $0.95 34,156,400
2023-12-08 $0.94 $0.95 $0.94 $0.94 $0.94 40,832,700
2023-12-07 $0.94 $0.94 $0.93 $0.94 $0.94 34,594,900
2023-12-06 $0.94 $0.94 $0.94 $0.94 $0.94 30,401,010
2023-12-05 $0.96 $0.96 $0.94 $0.94 $0.94 40,653,200
2023-12-04 $0.97 $0.97 $0.96 $0.96 $0.96 46,352,700
2023-12-01 $0.96 $0.96 $0.96 $0.96 $0.96 33,249,770
2023-11-30 $0.96 $0.96 $0.96 $0.96 $0.96 36,942,580
2023-11-29 $0.97 $0.97 $0.96 $0.96 $0.96 35,821,800
2023-11-28 $0.97 $0.98 $0.97 $0.97 $0.97 33,851,200
2023-11-27 $0.98 $0.98 $0.97 $0.97 $0.97 46,290,400
2023-11-24 $0.99 $0.99 $0.98 $0.99 $0.99 31,811,600
2023-11-23 $0.99 $0.99 $0.98 $0.99 $0.99 32,213,300
2023-11-22 $0.99 $0.99 $0.99 $0.99 $0.99 37,612,900
2023-11-21 $0.99 $1.00 $0.99 $0.99 $0.99 28,436,870
2023-11-20 $0.99 $0.99 $0.98 $0.99 $0.99 33,368,360
2023-11-17 $0.99 $0.99 $0.98 $0.99 $0.99 38,654,000
2023-11-16 $1.00 $1.00 $0.99 $0.99 $0.99 34,597,000
2023-11-15 $1.00 $1.00 $0.99 $1.00 $1.00 70,119,780
2023-11-14 $0.98 $0.99 $0.98 $0.99 $0.99 52,190,100
2023-11-13 $0.99 $0.99 $0.98 $0.98 $0.98 57,057,800
2023-11-10 $0.99 $1.00 $0.98 $0.99 $0.99 55,460,200
2023-11-09 $1.00 $1.00 $0.99 $1.00 $1.00 65,176,000
2023-11-08 $1.00 $1.01 $1.00 $1.00 $1.00 49,404,410
2023-11-07 $1.01 $1.01 $1.00 $1.01 $1.01 54,782,300
2023-11-06 $1.01 $1.01 $1.00 $1.01 $1.01 61,045,200
2023-11-03 $0.99 $1.00 $0.99 $1.00 $1.00 49,202,100
2023-11-02 $0.99 $1.00 $0.99 $0.99 $0.99 35,276,700
2023-11-01 $1.00 $1.00 $0.99 $0.99 $0.99 38,573,100
2023-10-31 $0.99 $1.00 $0.99 $0.99 $0.99 34,223,600
2023-10-30 $1.00 $1.00 $0.99 $0.99 $0.99 103,522,800
2023-10-27 $1.01 $1.01 $1.00 $1.01 $1.01 38,562,560
2023-10-26 $1.00 $1.01 $1.00 $1.01 $1.01 40,115,700
2023-10-25 $1.01 $1.01 $1.00 $1.01 $1.01 40,962,000
2023-10-24 $1.00 $1.00 $0.99 $1.00 $1.00 51,531,600
2023-10-23 $1.00 $1.01 $0.99 $1.00 $1.00 33,783,300
2023-10-20 $1.01 $1.01 $1.00 $1.01 $1.01 37,484,800
2023-10-19 $1.03 $1.03 $1.01 $1.01 $1.01 50,314,000
2023-10-18 $1.03 $1.04 $1.03 $1.03 $1.03 41,454,200
2023-10-17 $1.03 $1.04 $1.03 $1.04 $1.04 50,808,700
2023-10-16 $1.03 $1.03 $1.02 $1.03 $1.03 41,258,900
2023-10-13 $1.03 $1.04 $1.02 $1.03 $1.03 44,836,600
2023-10-12 $1.03 $1.04 $1.03 $1.04 $1.04 63,608,900
2023-10-11 $1.02 $1.02 $1.01 $1.02 $1.02 54,410,000
2023-10-10 $1.02 $1.03 $1.02 $1.02 $1.02 34,852,500
2023-10-09 $1.02 $1.03 $1.01 $1.02 $1.02 42,075,200
2023-09-28 $1.03 $1.04 $1.03 $1.03 $1.03 43,312,500
2023-09-27 $1.03 $1.04 $1.03 $1.03 $1.03 41,353,300
2023-09-26 $1.04 $1.04 $1.03 $1.04 $1.04 45,276,000
2023-09-25 $1.04 $1.05 $1.04 $1.04 $1.04 52,003,300
2023-09-22 $1.02 $1.05 $1.02 $1.05 $1.05 62,089,800
2023-09-21 $1.03 $1.04 $1.03 $1.03 $1.03 49,481,400
2023-09-20 $1.03 $1.04 $1.03 $1.03 $1.03 48,112,900
2023-09-19 $1.03 $1.04 $1.03 $1.03 $1.03 48,587,000
2023-09-18 $1.03 $1.03 $1.02 $1.03 $1.03 48,577,900
2023-09-15 $1.04 $1.04 $1.03 $1.03 $1.03 48,916,000
2023-09-14 $1.03 $1.04 $1.03 $1.04 $1.04 60,848,640
2023-09-13 $1.03 $1.04 $1.02 $1.03 $1.03 54,880,300
2023-09-12 $1.04 $1.04 $1.03 $1.03 $1.03 42,976,000
2023-09-11 $1.04 $1.05 $1.03 $1.04 $1.04 42,157,100
2023-09-08 $1.03 $1.04 $1.03 $1.04 $1.04 76,804,100
2023-09-07 $1.04 $1.04 $1.03 $1.04 $1.04 92,460,100
2023-09-06 $1.04 $1.04 $1.03 $1.04 $1.04 51,909,500
2023-09-05 $1.05 $1.05 $1.03 $1.04 $1.04 42,024,200
2023-09-04 $1.03 $1.05 $1.03 $1.05 $1.05 40,784,600
2023-09-01 $1.02 $1.04 $1.02 $1.03 $1.03 40,744,700
2023-08-31 $1.03 $1.03 $1.02 $1.02 $1.02 40,288,100
2023-08-30 $1.04 $1.04 $1.02 $1.03 $1.03 55,159,000
2023-08-29 $1.04 $1.05 $1.03 $1.05 $1.05 63,153,200
2023-08-28 $1.13 $1.13 $1.04 $1.04 $1.04 86,946,500
2023-08-25 $1.02 $1.04 $1.02 $1.03 $1.03 55,117,500
2023-08-24 $1.02 $1.03 $1.01 $1.02 $1.02 56,955,950
2023-08-23 $1.03 $1.03 $1.02 $1.02 $1.02 56,554,800
2023-08-22 $1.02 $1.03 $1.02 $1.03 $1.03 51,265,300
2023-08-21 $1.04 $1.04 $1.01 $1.02 $1.02 77,665,400
2023-08-18 $1.03 $1.06 $1.03 $1.04 $1.04 47,737,200
2023-08-17 $1.04 $1.04 $1.03 $1.04 $1.04 66,309,500
2023-08-16 $1.04 $1.06 $1.04 $1.05 $1.05 65,493,900
2023-08-15 $1.03 $1.05 $1.03 $1.05 $1.05 53,992,230
2023-08-14 $1.03 $1.04 $1.03 $1.04 $1.04 65,305,800
2023-08-11 $1.08 $1.08 $1.05 $1.05 $1.05 60,405,200
2023-08-10 $1.08 $1.08 $1.07 $1.08 $1.08 51,926,400
2023-08-09 $1.07 $1.08 $1.07 $1.08 $1.08 62,223,000
2023-08-08 $1.07 $1.09 $1.06 $1.08 $1.08 74,435,400
2023-08-07 $1.07 $1.08 $1.07 $1.08 $1.08 70,445,700
2023-08-04 $1.11 $1.11 $1.09 $1.09 $1.09 77,633,100
2023-08-03 $1.06 $1.09 $1.06 $1.08 $1.08 79,423,950
2023-08-02 $1.07 $1.08 $1.06 $1.06 $1.06 55,459,300
2023-08-01 $1.08 $1.09 $1.07 $1.07 $1.07 70,744,700
2023-07-31 $1.11 $1.11 $1.08 $1.08 $1.08 92,872,450
2023-07-28 $1.03 $1.09 $1.03 $1.08 $1.08 143,269,450
2023-07-27 $1.03 $1.04 $1.03 $1.03 $1.03 122,866,590
2023-07-26 $1.03 $1.03 $1.02 $1.03 $1.03 103,635,560
2023-07-25 $1.00 $1.03 $1.00 $1.03 $1.03 137,841,150
2023-07-24 $0.99 $0.99 $0.98 $0.99 $0.99 110,589,100
2023-07-21 $0.99 $1.00 $0.99 $0.99 $0.99 47,956,770
2023-07-20 $1.00 $1.00 $0.99 $0.99 $0.99 48,785,670
2023-07-19 $0.99 $1.00 $0.99 $1.00 $1.00 50,473,490
2023-07-18 $0.99 $1.00 $0.99 $0.99 $0.99 45,108,300
2023-07-17 $1.00 $1.00 $0.99 $1.00 $1.00 35,087,400
2023-07-14 $1.00 $1.01 $1.00 $1.00 $1.00 47,000,500
2023-07-13 $0.99 $1.00 $0.99 $1.00 $1.00 85,291,840
2023-07-12 $0.98 $0.99 $0.98 $0.98 $0.98 53,824,500
2023-07-11 $0.98 $0.98 $0.98 $0.98 $0.98 37,380,400
2023-07-10 $0.98 $0.98 $0.97 $0.98 $0.98 52,539,400
2023-07-07 $0.98 $0.98 $0.97 $0.98 $0.98 39,036,600
2023-07-06 $0.98 $0.99 $0.97 $0.98 $0.98 45,048,800
2023-07-05 $0.99 $0.99 $0.98 $0.98 $0.98 49,156,100
2023-07-04 $0.99 $0.99 $0.99 $0.99 $0.99 46,983,740
2023-07-03 $0.98 $1.00 $0.97 $0.99 $0.99 71,279,600
2023-06-30 $0.97 $0.98 $0.97 $0.98 $0.98 63,597,300
2023-06-29 $0.97 $0.97 $0.96 $0.97 $0.97 36,328,600
2023-06-28 $0.97 $0.97 $0.96 $0.97 $0.97 41,036,500
2023-06-27 $0.96 $0.97 $0.96 $0.97 $0.97 58,727,200
2023-06-26 $0.97 $0.97 $0.95 $0.96 $0.96 137,314,200
2023-06-21 $0.98 $0.99 $0.97 $0.97 $0.97 54,907,800
2023-06-20 $0.99 $0.99 $0.98 $0.98 $0.98 53,807,500
2023-06-19 $1.00 $1.00 $0.99 $0.99 $0.99 51,721,100
2023-06-16 $1.00 $1.00 $1.00 $1.00 $1.00 66,133,200
2023-06-15 $1.00 $1.01 $0.99 $1.00 $1.00 45,928,200
2023-06-14 $1.00 $1.01 $0.99 $0.99 $0.99 67,945,500
2023-06-13 $1.00 $1.00 $0.99 $1.00 $1.00 57,175,400
2023-06-12 $1.01 $1.01 $1.00 $1.00 $1.00 45,876,600
2023-06-09 $1.01 $1.02 $1.01 $1.01 $1.01 70,385,800
2023-06-08 $1.00 $1.02 $0.99 $1.01 $1.01 78,453,500
2023-06-07 $0.99 $1.00 $0.99 $1.00 $1.00 59,846,800
2023-06-06 $0.99 $1.01 $0.99 $0.99 $0.99 63,144,700
2023-06-05 $0.99 $1.00 $0.98 $0.99 $0.99 81,314,930
2023-06-02 $0.98 $0.99 $0.98 $0.99 $0.99 61,912,700
2023-06-01 $0.97 $0.99 $0.97 $0.98 $0.98 70,551,900
2023-05-31 $0.99 $0.99 $0.98 $0.98 $0.98 80,286,700
2023-05-30 $0.98 $0.99 $0.98 $0.99 $0.99 96,565,000
2023-05-29 $0.99 $0.99 $0.98 $0.99 $0.99 80,616,700
2023-05-26 $0.98 $0.99 $0.98 $0.99 $0.99 84,436,200
2023-05-25 $0.98 $0.98 $0.97 $0.98 $0.98 86,710,000
2023-05-24 $1.01 $1.01 $0.98 $0.98 $0.98 95,194,100
2023-05-23 $1.03 $1.03 $1.01 $1.01 $1.01 85,260,500
2023-05-22 $1.02 $1.04 $1.02 $1.03 $1.03 71,877,600
2023-05-19 $1.04 $1.04 $1.02 $1.03 $1.03 98,121,700
2023-05-18 $1.04 $1.05 $1.04 $1.04 $1.04 75,538,800
2023-05-17 $1.04 $1.05 $1.03 $1.04 $1.04 67,963,000
2023-05-16 $1.06 $1.06 $1.04 $1.05 $1.05 84,251,100
2023-05-15 $1.02 $1.06 $1.02 $1.05 $1.05 88,718,600
2023-05-12 $1.04 $1.05 $1.03 $1.03 $1.03 55,690,700
2023-05-11 $1.04 $1.06 $1.04 $1.04 $1.04 45,242,200
2023-05-10 $1.07 $1.08 $1.04 $1.04 $1.04 99,193,400
2023-05-09 $1.11 $1.11 $1.07 $1.08 $1.08 127,107,100
2023-05-08 $1.05 $1.10 $1.05 $1.09 $1.09 111,090,850
2023-05-05 $1.04 $1.07 $1.04 $1.05 $1.05 67,588,500
2023-05-04 $1.01 $1.04 $0.99 $1.04 $1.04 72,602,900
2023-05-03 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-05-02 $1.01 $1.01 $1.01 $1.01 $1.01 0
2023-04-28 $1.00 $1.02 $0.99 $1.01 $1.01 65,516,300
2023-04-27 $0.98 $1.00 $0.98 $1.00 $1.00 45,702,900
2023-04-26 $0.98 $0.98 $0.97 $0.98 $0.98 47,726,800
2023-04-25 $0.98 $0.99 $0.98 $0.99 $0.99 56,171,650
2023-04-24 $0.98 $0.99 $0.97 $0.98 $0.98 100,066,630
2023-04-21 $1.00 $1.00 $0.98 $0.98 $0.98 45,280,700
2023-04-20 $1.00 $1.01 $1.00 $1.01 $1.01 44,707,300
2023-04-19 $1.01 $1.01 $1.00 $1.00 $1.00 37,315,180
2023-04-18 $1.00 $1.02 $1.00 $1.01 $1.01 109,843,470
2023-04-17 $0.97 $1.00 $0.97 $1.00 $1.00 59,205,100
2023-04-14 $0.97 $0.97 $0.97 $0.97 $0.97 34,386,380
2023-04-13 $0.96 $0.97 $0.96 $0.97 $0.97 35,545,100
2023-04-12 $0.96 $0.97 $0.96 $0.97 $0.97 25,626,100
2023-04-11 $0.96 $0.97 $0.96 $0.96 $0.96 55,001,400
2023-04-10 $0.97 $0.97 $0.96 $0.96 $0.96 166,952,900
2023-04-07 $0.96 $0.96 $0.95 $0.96 $0.96 54,726,600
2023-04-06 $0.96 $0.96 $0.95 $0.96 $0.96 45,486,700
2023-04-05 $0.96 $0.96 $0.96 $0.96 $0.96 0
2023-04-04 $0.95 $0.96 $0.95 $0.96 $0.96 49,204,390
2023-04-03 $0.94 $0.96 $0.94 $0.95 $0.95 42,187,600
2023-03-31 $0.95 $0.95 $0.94 $0.95 $0.95 25,219,200
2023-03-30 $0.94 $0.95 $0.93 $0.95 $0.95 47,982,200
2023-03-29 $0.95 $0.95 $0.94 $0.94 $0.94 35,027,000
2023-03-28 $0.95 $0.95 $0.94 $0.95 $0.95 34,551,810
2023-03-27 $0.95 $0.95 $0.94 $0.95 $0.95 45,529,500
2023-03-24 $0.96 $0.96 $0.95 $0.95 $0.95 46,937,500
2023-03-23 $0.95 $0.96 $0.95 $0.96 $0.96 63,572,600
2023-03-22 $0.95 $0.96 $0.95 $0.95 $0.95 32,891,310
2023-03-21 $0.95 $0.96 $0.94 $0.95 $0.95 44,913,600
2023-03-20 $0.96 $0.96 $0.95 $0.95 $0.95 34,975,400
2023-03-17 $0.95 $0.96 $0.95 $0.96 $0.96 60,754,810
2023-03-16 $0.94 $0.95 $0.94 $0.94 $0.94 32,551,200
2023-03-15 $0.94 $0.95 $0.94 $0.95 $0.95 44,296,800
2023-03-14 $0.94 $0.95 $0.93 $0.94 $0.94 55,733,600
2023-03-13 $0.94 $0.95 $0.94 $0.95 $0.95 42,657,000
2023-03-10 $0.95 $0.96 $0.94 $0.94 $0.94 45,359,400
2023-03-09 $0.97 $0.97 $0.96 $0.96 $0.96 46,997,000
2023-03-08 $0.97 $0.97 $0.96 $0.96 $0.96 63,977,400
2023-03-07 $0.98 $0.99 $0.97 $0.97 $0.97 53,989,000
2023-03-06 $0.99 $1.00 $0.98 $0.98 $0.98 43,174,000
2023-03-03 $0.99 $0.99 $0.98 $0.99 $0.99 62,109,000
2023-03-02 $0.99 $0.99 $0.98 $0.99 $0.99 32,300,300
2023-03-01 $0.97 $0.99 $0.97 $0.99 $0.99 56,283,300
2023-02-28 $0.96 $0.97 $0.96 $0.97 $0.97 37,373,900
2023-02-27 $0.97 $0.97 $0.96 $0.96 $0.96 44,579,300
2023-02-24 $0.98 $0.98 $0.97 $0.97 $0.97 44,473,100
2023-02-23 $0.98 $0.99 $0.98 $0.98 $0.98 26,838,800
2023-02-22 $0.99 $0.99 $0.98 $0.98 $0.98 25,963,600
2023-02-21 $0.99 $0.99 $0.98 $0.99 $0.99 55,316,500
2023-02-20 $0.96 $0.99 $0.96 $0.99 $0.99 56,571,800
2023-02-17 $0.96 $0.96 $0.96 $0.96 $0.96 38,965,300
2023-02-16 $0.97 $0.98 $0.96 $0.97 $0.97 40,815,800
2023-02-15 $0.98 $0.98 $0.97 $0.97 $0.97 44,109,100
2023-02-14 $0.97 $0.98 $0.97 $0.98 $0.98 32,812,300
2023-02-13 $0.98 $0.98 $0.97 $0.98 $0.98 43,890,100
2023-02-10 $0.98 $0.98 $0.97 $0.98 $0.98 36,546,900
2023-02-09 $0.97 $0.98 $0.97 $0.98 $0.98 36,061,800
2023-02-08 $0.98 $0.98 $0.97 $0.97 $0.97 31,430,300
2023-02-07 $0.97 $0.98 $0.97 $0.98 $0.98 105,054,340
2023-02-06 $0.98 $0.98 $0.97 $0.97 $0.97 56,909,600
2023-02-03 $1.00 $1.00 $0.98 $0.99 $0.99 49,668,400
2023-02-02 $1.01 $1.02 $0.99 $1.00 $1.00 41,790,100
2023-02-01 $1.01 $1.01 $0.99 $1.01 $1.01 53,841,600
2023-01-31 $1.01 $1.02 $1.00 $1.00 $1.00 51,786,310
2023-01-30 $1.03 $1.03 $1.01 $1.01 $1.01 57,996,900
2023-01-20 $1.01 $1.02 $1.01 $1.02 $1.02 47,247,200
2023-01-19 $1.00 $1.01 $1.00 $1.01 $1.01 31,891,400
2023-01-18 $1.01 $1.01 $1.00 $1.01 $1.01 38,299,700
2023-01-17 $1.01 $1.01 $1.00 $1.01 $1.01 93,041,800
2023-01-16 $1.01 $1.02 $1.00 $1.01 $1.01 43,976,900
2023-01-13 $0.99 $1.00 $0.99 $1.00 $1.00 50,640,600
2023-01-12 $0.98 $0.99 $0.98 $0.99 $0.99 32,667,000
2023-01-11 $0.97 $0.99 $0.97 $0.98 $0.98 66,495,500
2023-01-10 $0.98 $0.99 $0.97 $0.97 $0.97 72,159,800
2023-01-09 $0.98 $0.99 $0.98 $0.99 $0.99 68,594,600
2023-01-06 $0.98 $0.98 $0.97 $0.98 $0.98 43,177,800
2023-01-05 $0.98 $0.98 $0.97 $0.98 $0.98 31,948,800
2023-01-04 $0.96 $0.97 $0.95 $0.97 $0.97 89,359,100
2023-01-03 $0.96 $0.96 $0.94 $0.96 $0.96 87,063,400
2023-01-02 $0.96 $0.96 $0.96 $0.96 $0.96 0
2022-12-30 $0.95 $0.96 $0.95 $0.96 $0.96 45,025,600
2022-12-29 $0.95 $0.95 $0.94 $0.95 $0.95 41,237,000
2022-12-28 $0.94 $0.96 $0.94 $0.95 $0.95 39,602,300
2022-12-27 $0.94 $0.95 $0.94 $0.95 $0.95 36,117,900
2022-12-26 $0.94 $0.94 $0.93 $0.93 $0.93 39,291,600
2022-12-23 $0.94 $0.94 $0.93 $0.94 $0.94 32,506,200
2022-12-22 $0.94 $0.95 $0.94 $0.94 $0.94 43,361,600
2022-12-21 $0.93 $0.94 $0.93 $0.93 $0.93 37,807,700
2022-12-20 $0.94 $0.95 $0.93 $0.93 $0.93 48,999,500
2022-12-19 $0.96 $0.97 $0.94 $0.94 $0.94 45,165,500
2022-12-16 $0.95 $0.97 $0.95 $0.96 $0.96 42,405,400
2022-12-15 $0.96 $0.96 $0.95 $0.95 $0.95 50,460,300
2022-12-14 $0.96 $0.97 $0.95 $0.96 $0.96 104,405,800
2022-12-13 $0.95 $0.96 $0.95 $0.96 $0.96 43,922,400
2022-12-12 $0.97 $0.97 $0.95 $0.95 $0.95 103,582,200
2022-12-09 $0.97 $0.98 $0.96 $0.97 $0.97 72,074,700
2022-12-08 $0.96 $0.97 $0.96 $0.96 $0.96 38,470,500
2022-12-07 $0.97 $0.97 $0.96 $0.96 $0.96 56,163,700
2022-12-06 $0.97 $0.98 $0.96 $0.97 $0.97 53,968,810
2022-12-05 $0.95 $0.97 $0.95 $0.97 $0.97 98,656,500
2022-12-01 $0.96 $0.97 $0.94 $0.94 $0.94 61,994,800
2022-11-30 $0.95 $0.96 $0.94 $0.95 $0.95 78,480,300
2022-11-29 $0.91 $0.95 $0.91 $0.95 $0.95 116,212,440
2022-11-28 $0.92 $0.92 $0.89 $0.90 $0.90 51,954,700
2022-11-25 $0.90 $0.92 $0.90 $0.92 $0.92 60,900,600
2022-11-24 $0.91 $0.92 $0.90 $0.91 $0.91 46,674,800
2022-11-23 $0.90 $0.92 $0.90 $0.91 $0.91 44,600,500
2022-11-22 $0.90 $0.91 $0.89 $0.91 $0.91 60,881,900
2022-11-21 $0.90 $0.90 $0.89 $0.89 $0.89 44,269,400
2022-11-18 $0.91 $0.91 $0.90 $0.90 $0.90 40,984,600
2022-11-17 $0.91 $0.91 $0.90 $0.91 $0.91 38,532,600
2022-11-16 $0.92 $0.92 $0.91 $0.91 $0.91 91,528,940
2022-11-15 $0.91 $0.93 $0.90 $0.92 $0.92 112,311,700
2022-11-14 $0.90 $0.92 $0.90 $0.91 $0.91 71,131,200
2022-11-11 $0.88 $0.90 $0.87 $0.89 $0.89 130,976,900
2022-11-10 $0.85 $0.86 $0.85 $0.86 $0.86 47,262,400
2022-11-09 $0.86 $0.86 $0.86 $0.86 $0.86 40,997,700
2022-11-08 $0.86 $0.86 $0.86 $0.86 $0.86 41,401,800
2022-11-07 $0.86 $0.87 $0.85 $0.86 $0.86 53,592,500
2022-11-04 $0.84 $0.87 $0.84 $0.86 $0.86 60,424,600
2022-11-03 $0.84 $0.84 $0.84 $0.84 $0.84 49,045,200
2022-11-02 $0.84 $0.85 $0.84 $0.85 $0.85 58,096,240
2022-11-01 $0.82 $0.85 $0.82 $0.85 $0.85 54,243,000
2022-10-31 $0.83 $0.83 $0.82 $0.82 $0.82 109,793,700
2022-10-28 $0.84 $0.85 $0.83 $0.83 $0.83 112,095,000
2022-10-27 $0.85 $0.85 $0.84 $0.84 $0.84 48,920,660
2022-10-26 $0.85 $0.85 $0.84 $0.84 $0.84 36,324,800
2022-10-25 $0.85 $0.86 $0.84 $0.85 $0.85 82,498,900
2022-10-24 $0.87 $0.88 $0.84 $0.85 $0.85 61,151,500
2022-10-21 $0.88 $0.88 $0.87 $0.87 $0.87 72,414,500
2022-10-20 $0.87 $0.88 $0.87 $0.88 $0.88 54,350,400
2022-10-19 $0.88 $0.89 $0.88 $0.88 $0.88 43,339,400
2022-10-18 $0.89 $0.90 $0.88 $0.89 $0.89 38,083,800
2022-10-17 $0.88 $0.89 $0.88 $0.89 $0.89 40,352,900
2022-10-14 $0.88 $0.89 $0.88 $0.89 $0.89 55,550,100
2022-10-13 $0.88 $0.88 $0.87 $0.88 $0.88 45,503,800
2022-10-12 $0.88 $0.89 $0.87 $0.89 $0.89 60,145,600
2022-10-11 $0.88 $0.88 $0.87 $0.88 $0.88 50,811,600
2022-10-10 $0.89 $0.89 $0.88 $0.88 $0.88 53,129,500
2022-09-30 $0.89 $0.90 $0.89 $0.89 $0.89 60,822,300
2022-09-29 $0.90 $0.90 $0.88 $0.88 $0.88 52,092,000
2022-09-28 $0.90 $0.90 $0.89 $0.90 $0.90 52,391,900
2022-09-27 $0.90 $0.90 $0.90 $0.90 $0.90 56,077,570
2022-09-26 $0.91 $0.91 $0.90 $0.90 $0.90 53,670,200
2022-09-23 $0.91 $0.92 $0.91 $0.91 $0.91 55,810,300
2022-09-22 $0.91 $0.91 $0.90 $0.91 $0.91 71,807,800
2022-09-21 $0.91 $0.92 $0.90 $0.91 $0.91 54,340,400
2022-09-20 $0.92 $0.92 $0.91 $0.91 $0.91 51,955,200
2022-09-19 $0.92 $0.92 $0.92 $0.92 $0.92 48,851,600
2022-09-16 $0.94 $0.95 $0.92 $0.92 $0.92 66,116,100
2022-09-15 $0.94 $0.95 $0.94 $0.95 $0.95 59,263,400
2022-09-14 $0.94 $0.95 $0.94 $0.94 $0.94 51,189,900
2022-09-13 $0.95 $0.96 $0.94 $0.95 $0.95 57,806,400
2022-09-12 $0.94 $0.94 $0.94 $0.94 $0.94 0
2022-09-09 $0.93 $0.95 $0.93 $0.94 $0.94 68,444,100
2022-09-08 $0.93 $0.93 $0.93 $0.93 $0.93 53,391,700
2022-09-07 $0.93 $0.93 $0.92 $0.93 $0.93 72,968,730
2022-09-06 $0.93 $0.94 $0.93 $0.93 $0.93 106,618,000
2022-09-05 $0.93 $0.93 $0.92 $0.93 $0.93 70,060,000
2022-09-02 $0.93 $0.94 $0.92 $0.93 $0.93 53,620,400
2022-09-01 $0.93 $0.94 $0.93 $0.93 $0.93 55,746,900
2022-08-31 $0.92 $0.94 $0.92 $0.93 $0.93 69,509,390
2022-08-30 $0.92 $0.92 $0.91 $0.92 $0.92 53,156,300
2022-08-29 $0.92 $0.92 $0.91 $0.92 $0.92 56,926,800
2022-08-26 $0.93 $0.93 $0.92 $0.93 $0.93 55,694,950
2022-08-25 $0.91 $0.93 $0.91 $0.93 $0.93 66,587,300
2022-08-24 $0.91 $0.92 $0.91 $0.91 $0.91 65,542,900
2022-08-23 $0.92 $0.92 $0.91 $0.91 $0.91 46,532,200
2022-08-22 $0.92 $0.92 $0.91 $0.92 $0.92 61,544,900
2022-08-19 $0.91 $0.92 $0.91 $0.92 $0.92 49,749,700
2022-08-18 $0.92 $0.92 $0.91 $0.91 $0.91 56,027,700
2022-08-17 $0.92 $0.93 $0.91 $0.92 $0.92 55,006,400
2022-08-16 $0.92 $0.92 $0.91 $0.92 $0.92 49,008,100
2022-08-15 $0.92 $0.93 $0.92 $0.92 $0.92 47,220,000
2022-08-12 $0.92 $0.93 $0.92 $0.93 $0.93 54,044,100
2022-08-11 $0.90 $0.93 $0.90 $0.93 $0.93 75,160,200
2022-08-10 $0.90 $0.91 $0.90 $0.90 $0.90 47,778,300
2022-08-09 $0.91 $0.91 $0.90 $0.91 $0.91 51,934,200
2022-08-08 $0.91 $0.92 $0.90 $0.91 $0.91 95,763,500
2022-08-05 $0.90 $0.91 $0.90 $0.91 $0.91 54,486,200
2022-08-04 $0.89 $0.90 $0.89 $0.90 $0.90 63,219,100
2022-08-03 $0.90 $0.91 $0.89 $0.89 $0.89 50,925,800
2022-08-02 $0.91 $0.91 $0.89 $0.90 $0.90 73,333,000
2022-08-01 $0.93 $0.93 $0.91 $0.92 $0.92 54,076,000
2022-07-29 $0.94 $0.94 $0.92 $0.93 $0.93 53,038,500
2022-07-28 $0.93 $0.94 $0.93 $0.94 $0.94 47,000,400
2022-07-27 $0.94 $0.94 $0.93 $0.93 $0.93 40,030,300
2022-07-26 $0.93 $0.94 $0.93 $0.94 $0.94 41,395,200
2022-07-25 $0.93 $0.93 $0.93 $0.93 $0.93 40,202,600
2022-07-22 $0.93 $0.94 $0.92 $0.93 $0.93 53,856,200
2022-07-21 $0.94 $0.94 $0.93 $0.93 $0.93 44,297,600
2022-07-20 $0.94 $0.94 $0.94 $0.94 $0.94 51,520,000
2022-07-19 $0.93 $0.94 $0.93 $0.93 $0.93 44,878,000
2022-07-18 $0.92 $0.93 $0.92 $0.93 $0.93 49,373,700
2022-07-15 $0.93 $0.94 $0.92 $0.92 $0.92 56,846,000
2022-07-14 $0.94 $0.95 $0.93 $0.93 $0.93 112,297,500
2022-07-13 $0.97 $0.97 $0.95 $0.95 $0.95 46,975,100
2022-07-12 $0.96 $0.97 $0.96 $0.97 $0.97 76,222,960
2022-07-11 $0.97 $0.97 $0.96 $0.96 $0.96 47,977,260
2022-07-08 $0.97 $0.97 $0.96 $0.97 $0.97 100,062,500
2022-07-07 $0.97 $0.97 $0.97 $0.97 $0.97 44,182,400
2022-07-06 $0.98 $0.98 $0.97 $0.97 $0.97 55,828,800
2022-07-05 $0.98 $0.99 $0.98 $0.98 $0.98 58,078,700
2022-07-04 $0.98 $0.99 $0.98 $0.98 $0.98 53,757,000
2022-07-01 $1.00 $1.00 $0.98 $0.99 $0.99 50,131,400
2022-06-30 $0.99 $1.00 $0.98 $1.00 $1.00 77,111,700
2022-06-29 $0.99 $1.00 $0.98 $0.99 $0.99 57,625,900
2022-06-28 $0.99 $1.00 $0.98 $0.99 $0.99 64,560,420
2022-06-27 $0.99 $0.99 $0.98 $0.99 $0.99 46,718,300
2022-06-24 $0.98 $0.99 $0.97 $0.98 $0.98 57,025,200
2022-06-23 $0.96 $0.99 $0.96 $0.98 $0.98 61,239,200
2022-06-22 $0.98 $0.98 $0.96 $0.96 $0.96 50,241,900
2022-06-21 $0.96 $0.98 $0.96 $0.98 $0.98 59,931,500
2022-06-20 $0.97 $0.97 $0.96 $0.97 $0.97 56,575,200
2022-06-17 $0.96 $0.98 $0.96 $0.97 $0.97 62,995,800
2022-06-16 $1.00 $1.00 $0.97 $0.97 $0.97 90,085,000
2022-06-15 $0.98 $1.01 $0.97 $1.00 $1.00 99,175,000
2022-06-14 $0.94 $0.97 $0.93 $0.97 $0.97 110,570,900
2022-06-13 $0.95 $0.95 $0.93 $0.94 $0.94 60,203,400
2022-06-10 $0.94 $0.96 $0.94 $0.95 $0.95 58,186,200
2022-06-09 $0.94 $0.95 $0.94 $0.94 $0.94 115,286,000
2022-06-08 $0.93 $0.94 $0.93 $0.94 $0.94 66,635,300
2022-06-07 $0.92 $0.93 $0.92 $0.93 $0.93 55,065,700
2022-06-06 $0.92 $0.93 $0.91 $0.92 $0.92 59,557,400
2022-06-02 $0.92 $0.92 $0.92 $0.92 $0.92 48,060,400
2022-06-01 $0.93 $0.93 $0.92 $0.92 $0.92 48,304,700
2022-05-31 $0.92 $0.93 $0.92 $0.93 $0.93 51,893,300
2022-05-30 $0.93 $0.93 $0.92 $0.92 $0.92 38,812,200
2022-05-27 $0.92 $0.93 $0.92 $0.92 $0.92 45,522,100
2022-05-26 $0.92 $0.92 $0.91 $0.92 $0.92 52,739,900
2022-05-25 $0.91 $0.92 $0.91 $0.92 $0.92 45,091,800
2022-05-24 $0.93 $0.93 $0.91 $0.91 $0.91 48,393,900
2022-05-23 $0.93 $0.93 $0.92 $0.93 $0.93 50,576,200
2022-05-20 $0.92 $0.93 $0.92 $0.93 $0.93 59,714,500
2022-05-19 $0.91 $0.92 $0.91 $0.92 $0.92 50,118,500
2022-05-18 $0.93 $0.93 $0.91 $0.92 $0.92 62,527,200
2022-05-17 $0.91 $0.92 $0.91 $0.92 $0.92 46,644,600
2022-05-16 $0.92 $0.93 $0.91 $0.91 $0.91 44,289,800
2022-05-13 $0.91 $0.92 $0.91 $0.92 $0.92 46,685,500
2022-05-12 $0.92 $0.92 $0.91 $0.91 $0.91 41,548,800
2022-05-11 $0.92 $0.93 $0.91 $0.92 $0.92 49,444,400
2022-05-10 $0.90 $0.92 $0.90 $0.92 $0.92 42,158,900
2022-05-09 $0.91 $0.91 $0.91 $0.91 $0.91 34,706,000
2022-05-06 $0.92 $0.93 $0.91 $0.92 $0.92 40,508,150
2022-05-05 $0.93 $0.94 $0.93 $0.93 $0.93 35,857,200
2022-05-04 $0.94 $0.94 $0.94 $0.94 $0.94 0
2022-05-03 $0.94 $0.94 $0.94 $0.94 $0.94 0
2022-04-29 $0.93 $0.95 $0.92 $0.94 $0.94 48,428,100
2022-04-28 $0.92 $0.93 $0.92 $0.93 $0.93 47,450,150
2022-04-27 $0.92 $0.93 $0.91 $0.92 $0.92 46,962,360
2022-04-26 $0.95 $0.95 $0.92 $0.93 $0.93 43,317,900
2022-04-25 $0.97 $0.97 $0.94 $0.94 $0.94 43,322,200
2022-04-22 $0.97 $0.98 $0.96 $0.98 $0.98 60,745,800
2022-04-21 $0.97 $0.98 $0.96 $0.97 $0.97 57,924,700
2022-04-20 $0.98 $0.98 $0.97 $0.97 $0.97 37,230,100
2022-04-19 $0.99 $0.99 $0.98 $0.98 $0.98 42,724,100
2022-04-18 $1.01 $1.01 $0.98 $0.99 $0.99 43,435,800
2022-04-15 $1.01 $1.02 $1.00 $1.02 $1.02 43,204,000
2022-04-14 $1.02 $1.02 $1.01 $1.01 $1.01 37,011,200
2022-04-13 $1.01 $1.02 $1.01 $1.01 $1.01 37,744,300
2022-04-12 $1.00 $1.02 $0.99 $1.01 $1.01 50,883,500
2022-04-11 $1.02 $1.02 $1.00 $1.00 $1.00 36,855,900
2022-04-08 $1.01 $1.02 $1.01 $1.02 $1.02 43,141,100
2022-04-07 $1.03 $1.03 $1.01 $1.01 $1.01 36,280,400
2022-04-06 $1.02 $1.03 $1.01 $1.03 $1.03 44,116,920
2022-04-05 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-04-04 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-04-01 $1.00 $1.02 $1.00 $1.02 $1.02 48,755,400
2022-03-31 $0.99 $1.01 $0.99 $1.00 $1.00 24,303,800
2022-03-30 $0.98 $1.00 $0.98 $1.00 $1.00 26,486,000
2022-03-29 $0.98 $0.99 $0.98 $0.98 $0.98 55,232,100
2022-03-28 $0.98 $0.99 $0.96 $0.98 $0.98 42,714,100
2022-03-25 $0.98 $0.99 $0.98 $0.98 $0.98 40,995,300
2022-03-24 $0.98 $0.99 $0.98 $0.98 $0.98 37,831,200
2022-03-23 $0.99 $0.99 $0.98 $0.98 $0.98 32,732,000
2022-03-22 $0.97 $0.99 $0.97 $0.99 $0.99 75,287,300
2022-03-21 $0.99 $0.99 $0.97 $0.98 $0.98 41,786,000
2022-03-18 $0.97 $1.00 $0.96 $0.99 $0.99 41,649,300
2022-03-17 $0.97 $0.98 $0.96 $0.97 $0.97 49,737,000
2022-03-16 $0.92 $0.96 $0.92 $0.96 $0.96 53,344,200
2022-03-15 $0.96 $0.96 $0.92 $0.92 $0.92 50,234,700
2022-03-14 $0.97 $0.98 $0.96 $0.96 $0.96 43,772,400
2022-03-11 $0.97 $0.99 $0.96 $0.98 $0.98 55,431,100
2022-03-10 $0.99 $1.00 $0.98 $0.98 $0.98 47,147,000
2022-03-09 $1.00 $1.00 $0.95 $0.98 $0.98 83,630,300
2022-03-08 $1.02 $1.02 $0.99 $1.00 $1.00 48,745,300
2022-03-07 $1.04 $1.04 $1.02 $1.02 $1.02 29,352,800
2022-03-04 $1.05 $1.05 $1.04 $1.04 $1.04 36,881,200
2022-03-03 $1.05 $1.06 $1.05 $1.05 $1.05 34,170,600
2022-03-02 $1.05 $1.06 $1.05 $1.05 $1.05 163,071,400
2022-03-01 $1.05 $1.06 $1.04 $1.06 $1.06 30,301,500
2022-02-28 $1.05 $1.05 $1.04 $1.05 $1.05 97,955,800
2022-02-25 $1.06 $1.06 $1.05 $1.05 $1.05 37,323,100
2022-02-24 $1.07 $1.07 $1.05 $1.05 $1.05 55,662,660
2022-02-23 $1.08 $1.08 $1.07 $1.08 $1.08 41,127,300
2022-02-22 $1.09 $1.09 $1.07 $1.08 $1.08 38,682,000
2022-02-21 $1.09 $1.09 $1.08 $1.09 $1.09 38,016,700
2022-02-18 $1.08 $1.10 $1.08 $1.09 $1.09 45,417,800
2022-02-17 $1.09 $1.09 $1.08 $1.08 $1.08 32,846,800
2022-02-16 $1.08 $1.09 $1.08 $1.09 $1.09 35,897,600
2022-02-15 $1.08 $1.09 $1.07 $1.08 $1.08 47,765,300
2022-02-14 $1.11 $1.11 $1.08 $1.09 $1.09 70,007,700
2022-02-11 $1.10 $1.13 $1.10 $1.12 $1.12 65,047,840
2022-02-10 $1.09 $1.10 $1.08 $1.10 $1.10 39,700,390
2022-02-09 $1.09 $1.10 $1.09 $1.09 $1.09 46,081,780
2022-02-08 $1.08 $1.09 $1.08 $1.09 $1.09 54,650,700
2022-02-07 $1.06 $1.08 $1.06 $1.08 $1.08 48,229,500
2022-02-04 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-02-03 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-02-02 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-02-01 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-01-28 $1.07 $1.07 $1.05 $1.05 $1.05 41,370,800
2022-01-27 $1.07 $1.07 $1.06 $1.06 $1.06 46,843,460
2022-01-26 $1.07 $1.08 $1.06 $1.08 $1.08 45,397,700
2022-01-25 $1.08 $1.09 $1.07 $1.07 $1.07 49,479,400
2022-01-24 $1.09 $1.10 $1.08 $1.09 $1.09 38,180,300
2022-01-21 $1.10 $1.10 $1.09 $1.09 $1.09 61,146,300
2022-01-20 $1.07 $1.10 $1.07 $1.10 $1.10 69,795,100
2022-01-19 $1.07 $1.08 $1.07 $1.07 $1.07 37,456,500
2022-01-18 $1.05 $1.07 $1.05 $1.07 $1.07 44,071,200
2022-01-17 $1.05 $1.06 $1.05 $1.06 $1.06 43,169,300
2022-01-14 $1.08 $1.08 $1.05 $1.05 $1.05 56,282,600
2022-01-13 $1.09 $1.10 $1.08 $1.08 $1.08 54,439,000
2022-01-12 $1.08 $1.09 $1.07 $1.08 $1.08 38,236,700
2022-01-11 $1.08 $1.09 $1.07 $1.08 $1.08 52,335,400
2022-01-10 $1.08 $1.08 $1.07 $1.08 $1.08 56,608,000
2022-01-07 $1.06 $1.07 $1.06 $1.07 $1.07 54,446,600
2022-01-06 $1.07 $1.07 $1.06 $1.06 $1.06 47,417,000
2022-01-05 $1.06 $1.08 $1.06 $1.07 $1.07 65,494,100
2022-01-04 $1.05 $1.06 $1.05 $1.06 $1.06 64,740,600
2022-01-03 $1.05 $1.05 $1.05 $1.05 $1.05 0
2021-12-31 $1.05 $1.06 $1.05 $1.05 $1.05 37,866,900
2021-12-30 $1.05 $1.06 $1.05 $1.05 $1.05 54,354,400
2021-12-29 $1.06 $1.06 $1.05 $1.05 $1.05 36,914,800
2021-12-28 $1.05 $1.06 $1.05 $1.05 $1.05 227,761,300
2021-12-27 $1.05 $1.05 $1.05 $1.05 $1.05 49,734,000
2021-12-24 $1.06 $1.06 $1.05 $1.05 $1.05 89,669,950
2021-12-23 $1.06 $1.06 $1.05 $1.06 $1.06 36,791,900
2021-12-22 $1.07 $1.07 $1.05 $1.06 $1.06 77,256,200
2021-12-21 $1.06 $1.07 $1.06 $1.07 $1.07 40,909,900
2021-12-20 $1.06 $1.07 $1.05 $1.06 $1.06 40,577,000
2021-12-17 $1.07 $1.07 $1.06 $1.06 $1.06 37,118,650
2021-12-16 $1.07 $1.07 $1.06 $1.07 $1.07 34,840,800
2021-12-15 $1.06 $1.07 $1.06 $1.06 $1.06 40,045,900
2021-12-14 $1.08 $1.08 $1.06 $1.07 $1.07 42,414,000
2021-12-13 $1.08 $1.10 $1.07 $1.08 $1.08 233,624,000
2021-12-10 $1.08 $1.08 $1.07 $1.08 $1.08 41,217,600
2021-12-09 $1.07 $1.10 $1.07 $1.09 $1.09 67,673,100
2021-12-08 $1.07 $1.07 $1.06 $1.07 $1.07 54,578,600
2021-12-07 $1.07 $1.07 $1.06 $1.07 $1.07 58,672,900
2021-12-06 $1.05 $1.07 $1.05 $1.06 $1.06 114,271,830
2021-12-03 $1.05 $1.05 $1.05 $1.05 $1.05 41,082,800
2021-12-02 $1.04 $1.04 $1.04 $1.04 $1.04 56,034,400
2021-12-01 $1.03 $1.04 $1.03 $1.04 $1.04 41,975,200
2021-11-30 $1.03 $1.03 $1.02 $1.03 $1.03 45,743,100
2021-11-29 $1.03 $1.03 $1.02 $1.03 $1.03 58,873,000
2021-11-26 $1.05 $1.05 $1.03 $1.03 $1.03 85,713,700
2021-11-25 $1.05 $1.05 $1.04 $1.05 $1.05 34,177,100
2021-11-24 $1.05 $1.05 $1.04 $1.05 $1.05 45,584,700
2021-11-23 $1.05 $1.06 $1.05 $1.05 $1.05 52,251,800
2021-11-22 $1.05 $1.05 $1.05 $1.05 $1.05 60,325,100
2021-11-19 $1.04 $1.06 $1.04 $1.05 $1.05 49,222,300
2021-11-18 $1.05 $1.05 $1.04 $1.04 $1.04 41,252,100
2021-11-17 $1.06 $1.06 $1.05 $1.05 $1.05 40,776,300
2021-11-16 $1.06 $1.07 $1.05 $1.06 $1.06 74,705,900
2021-11-15 $1.06 $1.07 $1.06 $1.06 $1.06 39,546,200
2021-11-12 $1.07 $1.07 $1.06 $1.06 $1.06 38,428,200
2021-11-11 $1.04 $1.07 $1.04 $1.07 $1.07 72,527,800
2021-11-10 $1.05 $1.05 $1.03 $1.04 $1.04 46,365,800
2021-11-09 $1.05 $1.05 $1.04 $1.05 $1.05 41,448,000
2021-11-08 $1.05 $1.05 $1.04 $1.05 $1.05 51,215,800
2021-11-05 $1.05 $1.05 $1.05 $1.05 $1.05 50,706,500
2021-11-04 $1.05 $1.05 $1.05 $1.05 $1.05 37,199,100
2021-11-03 $1.05 $1.06 $1.05 $1.05 $1.05 38,708,100
2021-11-02 $1.07 $1.08 $1.05 $1.05 $1.05 65,495,300
2021-11-01 $1.06 $1.08 $1.06 $1.07 $1.07 40,273,400
2021-10-29 $1.08 $1.08 $1.06 $1.07 $1.07 49,138,200
2021-10-28 $1.08 $1.08 $1.07 $1.07 $1.07 43,199,000
2021-10-27 $1.09 $1.09 $1.07 $1.08 $1.08 48,960,800
2021-10-26 $1.10 $1.11 $1.09 $1.09 $1.09 41,837,100
2021-10-25 $1.09 $1.10 $1.08 $1.10 $1.10 58,050,500
2021-10-22 $1.10 $1.10 $1.09 $1.10 $1.10 59,818,900
2021-10-21 $1.07 $1.10 $1.07 $1.09 $1.09 76,972,200
2021-10-20 $1.08 $1.08 $1.07 $1.07 $1.07 47,804,500
2021-10-19 $1.06 $1.08 $1.06 $1.08 $1.08 57,197,600
2021-10-18 $1.07 $1.08 $1.06 $1.06 $1.06 43,417,600
2021-10-15 $1.07 $1.08 $1.07 $1.07 $1.07 38,688,980
2021-10-14 $1.07 $1.08 $1.07 $1.07 $1.07 42,530,300
2021-10-13 $1.08 $1.08 $1.07 $1.08 $1.08 41,150,000
2021-10-12 $1.09 $1.09 $1.07 $1.08 $1.08 50,237,200
2021-10-11 $1.08 $1.10 $1.08 $1.09 $1.09 55,033,600
2021-10-08 $1.06 $1.08 $1.06 $1.08 $1.08 41,505,000
2021-10-07 $1.06 $1.06 $1.06 $1.06 $1.06 0
2021-10-06 $1.06 $1.06 $1.06 $1.06 $1.06 0
2021-09-30 $1.07 $1.07 $1.05 $1.06 $1.06 45,899,600
2021-09-29 $1.06 $1.07 $1.05 $1.07 $1.07 53,004,400
2021-09-28 $1.05 $1.07 $1.05 $1.07 $1.07 48,269,700
2021-09-27 $1.06 $1.06 $1.05 $1.05 $1.05 42,551,000
2021-09-24 $1.06 $1.07 $1.05 $1.06 $1.06 36,330,400
2021-09-23 $1.06 $1.08 $1.06 $1.06 $1.06 41,620,200
2021-09-22 $1.06 $1.06 $1.05 $1.06 $1.06 53,030,700
2021-09-21 $1.08 $1.08 $1.08 $1.08 $1.08 0
2021-09-20 $1.08 $1.08 $1.08 $1.08 $1.08 0
2021-09-17 $1.08 $1.08 $1.07 $1.08 $1.08 35,448,700
2021-09-16 $1.08 $1.09 $1.07 $1.07 $1.07 41,052,300
2021-09-15 $1.09 $1.09 $1.08 $1.09 $1.09 41,626,800
2021-09-14 $1.12 $1.13 $1.09 $1.09 $1.09 55,086,500
2021-09-13 $1.12 $1.13 $1.12 $1.12 $1.12 43,163,500
2021-09-10 $1.11 $1.14 $1.11 $1.12 $1.12 70,701,100
2021-09-09 $1.11 $1.11 $1.10 $1.11 $1.11 47,894,800
2021-09-08 $1.12 $1.13 $1.11 $1.12 $1.12 64,901,500
2021-09-07 $1.10 $1.12 $1.09 $1.12 $1.12 67,628,040
2021-09-06 $1.10 $1.11 $1.09 $1.11 $1.11 50,008,900
2021-09-03 $1.11 $1.12 $1.09 $1.10 $1.10 71,470,400
2021-09-02 $1.09 $1.10 $1.08 $1.10 $1.10 56,680,300
2021-09-01 $1.05 $1.10 $1.05 $1.09 $1.09 104,282,000
2021-08-31 $1.04 $1.06 $1.03 $1.06 $1.06 46,263,100
2021-08-30 $1.06 $1.06 $1.03 $1.04 $1.04 41,923,200
2021-08-27 $1.05 $1.06 $1.05 $1.06 $1.06 71,337,500
2021-08-26 $1.06 $1.07 $1.05 $1.05 $1.05 69,213,200
2021-08-25 $1.08 $1.08 $1.07 $1.07 $1.07 37,984,190
2021-08-24 $1.07 $1.08 $1.06 $1.08 $1.08 48,593,800
2021-08-23 $1.07 $1.08 $1.07 $1.07 $1.07 42,069,500
2021-08-20 $1.08 $1.08 $1.06 $1.07 $1.07 97,291,600
2021-08-19 $1.09 $1.10 $1.07 $1.08 $1.08 55,986,000
2021-08-18 $1.05 $1.10 $1.05 $1.10 $1.10 93,040,000
2021-08-17 $1.06 $1.08 $1.05 $1.05 $1.05 55,555,680
2021-08-16 $1.06 $1.07 $1.05 $1.06 $1.06 38,530,900
2021-08-13 $1.06 $1.06 $1.05 $1.05 $1.05 44,064,600
2021-08-12 $1.06 $1.07 $1.05 $1.06 $1.06 41,706,200
2021-08-11 $1.06 $1.08 $1.06 $1.06 $1.06 70,661,500
2021-08-10 $1.04 $1.06 $1.03 $1.06 $1.06 174,014,900
2021-08-09 $1.02 $1.05 $1.02 $1.04 $1.04 63,129,400
2021-08-06 $1.01 $1.02 $1.01 $1.02 $1.02 43,556,400
2021-08-05 $1.02 $1.03 $1.01 $1.02 $1.02 42,622,600
2021-08-04 $1.03 $1.03 $1.02 $1.02 $1.02 32,391,800
2021-08-03 $1.03 $1.03 $1.02 $1.03 $1.03 38,124,800
2021-08-02 $1.01 $1.04 $0.99 $1.03 $1.03 63,438,400
2021-07-30 $1.02 $1.02 $1.00 $1.01 $1.01 79,998,400
2021-07-29 $1.03 $1.04 $1.02 $1.02 $1.02 37,282,600
2021-07-28 $1.02 $1.03 $1.02 $1.02 $1.02 39,941,480
2021-07-27 $1.05 $1.05 $1.01 $1.02 $1.02 46,572,600
2021-07-26 $1.08 $1.08 $1.05 $1.05 $1.05 100,159,700
2021-07-23 $1.08 $1.10 $1.08 $1.09 $1.09 80,167,800
2021-07-22 $1.07 $1.09 $1.07 $1.09 $1.09 67,498,800
2021-07-21 $1.08 $1.08 $1.07 $1.07 $1.07 71,663,300
2021-07-20 $1.08 $1.09 $1.07 $1.07 $1.07 51,124,500
2021-07-19 $1.08 $1.09 $1.07 $1.08 $1.08 55,627,600
2021-07-16 $1.09 $1.09 $1.08 $1.09 $1.09 46,960,200
2021-07-15 $1.07 $1.09 $1.06 $1.09 $1.09 109,287,700
2021-07-14 $1.08 $1.09 $1.06 $1.07 $1.07 64,874,100
2021-07-13 $1.08 $1.09 $1.07 $1.09 $1.09 56,086,000
2021-07-12 $1.09 $1.09 $1.08 $1.08 $1.08 62,309,600
2021-07-09 $1.08 $1.09 $1.07 $1.08 $1.08 47,521,600
2021-07-08 $1.11 $1.11 $1.08 $1.09 $1.09 106,063,100
2021-07-07 $1.11 $1.12 $1.10 $1.11 $1.11 52,189,700
2021-07-06 $1.10 $1.11 $1.10 $1.11 $1.11 94,295,700
2021-07-05 $1.10 $1.10 $1.09 $1.10 $1.10 40,126,400
2021-07-02 $1.13 $1.13 $1.10 $1.10 $1.10 56,169,800
2021-07-01 $1.13 $1.13 $1.12 $1.13 $1.13 94,647,410
2021-06-30 $1.12 $1.13 $1.12 $1.13 $1.13 45,594,960
2021-06-29 $1.13 $1.13 $1.11 $1.12 $1.12 83,582,200
2021-06-28 $1.14 $1.15 $1.12 $1.13 $1.13 101,255,600
2021-06-25 $1.13 $1.15 $1.13 $1.15 $1.15 112,956,200
2021-06-24 $1.12 $1.13 $1.12 $1.13 $1.13 42,089,800
2021-06-23 $1.12 $1.13 $1.11 $1.12 $1.12 46,246,400
2021-06-22 $1.11 $1.12 $1.11 $1.12 $1.12 46,233,760
2021-06-21 $1.12 $1.12 $1.11 $1.11 $1.11 106,831,300
2021-06-18 $1.13 $1.13 $1.12 $1.12 $1.12 42,519,900
2021-06-17 $1.13 $1.14 $1.12 $1.13 $1.13 35,928,200
2021-06-16 $1.13 $1.14 $1.12 $1.13 $1.13 59,096,300
2021-06-15 $1.15 $1.15 $1.12 $1.13 $1.13 42,929,300
2021-06-14 $1.15 $1.15 $1.15 $1.15 $1.15 0
2021-06-11 $1.16 $1.17 $1.14 $1.15 $1.15 121,077,100
2021-06-10 $1.16 $1.18 $1.16 $1.16 $1.16 89,475,400
2021-06-09 $1.17 $1.18 $1.16 $1.17 $1.17 45,309,600
2021-06-08 $1.17 $1.18 $1.17 $1.17 $1.17 41,386,200
2021-06-07 $1.17 $1.17 $1.17 $1.17 $1.17 36,216,100
2021-06-04 $1.16 $1.20 $1.16 $1.17 $1.17 59,627,100
2021-06-03 $1.17 $1.18 $1.16 $1.17 $1.17 56,550,100
2021-06-02 $1.18 $1.18 $1.16 $1.17 $1.17 49,817,300
2021-06-01 $1.19 $1.19 $1.17 $1.18 $1.18 65,579,900
2021-05-31 $1.19 $1.19 $1.18 $1.19 $1.19 54,923,400
2021-05-28 $1.19 $1.20 $1.18 $1.20 $1.20 63,241,100
2021-05-27 $1.19 $1.20 $1.18 $1.19 $1.19 63,006,200
2021-05-26 $1.19 $1.20 $1.19 $1.19 $1.19 68,843,300
2021-05-25 $1.14 $1.19 $1.14 $1.18 $1.18 106,733,200
2021-05-24 $1.14 $1.15 $1.14 $1.14 $1.14 31,955,800
2021-05-21 $1.15 $1.15 $1.13 $1.14 $1.14 30,946,900
2021-05-20 $1.14 $1.16 $1.13 $1.15 $1.15 34,271,900
2021-05-19 $1.15 $1.15 $1.14 $1.14 $1.14 56,503,800
2021-05-18 $1.15 $1.16 $1.15 $1.15 $1.15 34,256,600
2021-05-17 $1.15 $1.16 $1.15 $1.15 $1.15 54,388,500
2021-05-14 $1.12 $1.16 $1.12 $1.16 $1.16 56,013,900
2021-05-13 $1.12 $1.13 $1.11 $1.12 $1.12 29,236,000
2021-05-12 $1.13 $1.14 $1.12 $1.13 $1.13 63,263,000
2021-05-11 $1.12 $1.13 $1.11 $1.13 $1.13 30,641,200
2021-05-10 $1.13 $1.13 $1.11 $1.12 $1.12 35,098,000
2021-05-07 $1.13 $1.14 $1.12 $1.13 $1.13 39,982,500
2021-05-06 $1.12 $1.14 $1.12 $1.12 $1.12 35,065,200
2021-05-05 $1.12 $1.12 $1.12 $1.12 $1.12 0
2021-05-04 $1.12 $1.12 $1.12 $1.12 $1.12 0
2021-04-30 $1.14 $1.14 $1.12 $1.12 $1.12 42,044,600
2021-04-29 $1.12 $1.14 $1.12 $1.14 $1.14 60,204,300
2021-04-28 $1.12 $1.12 $1.11 $1.12 $1.12 35,570,200
2021-04-27 $1.12 $1.12 $1.11 $1.12 $1.12 30,956,600
2021-04-26 $1.14 $1.14 $1.12 $1.12 $1.12 39,084,500
2021-04-23 $1.14 $1.14 $1.13 $1.14 $1.14 31,111,700
2021-04-22 $1.15 $1.15 $1.13 $1.14 $1.14 31,181,100
2021-04-21 $1.13 $1.15 $1.13 $1.14 $1.14 35,957,500
2021-04-20 $1.14 $1.14 $1.13 $1.14 $1.14 27,651,590
2021-04-19 $1.12 $1.14 $1.11 $1.14 $1.14 65,894,100
2021-04-16 $1.12 $1.12 $1.11 $1.12 $1.12 31,367,500
2021-04-15 $1.13 $1.13 $1.11 $1.12 $1.12 35,148,800
2021-04-14 $1.13 $1.14 $1.13 $1.13 $1.13 38,767,400
2021-04-13 $1.14 $1.15 $1.13 $1.14 $1.14 31,486,800
2021-04-12 $1.14 $1.15 $1.14 $1.14 $1.14 38,118,200
2021-04-09 $1.16 $1.16 $1.14 $1.15 $1.15 51,043,100
2021-04-08 $1.16 $1.16 $1.15 $1.16 $1.16 31,312,900
2021-04-07 $1.16 $1.16 $1.15 $1.16 $1.16 33,614,400
2021-04-06 $1.16 $1.17 $1.16 $1.16 $1.16 33,163,200
2021-04-05 $1.16 $1.16 $1.16 $1.16 $1.16 0
2021-04-02 $1.17 $1.17 $1.16 $1.16 $1.16 102,371,400
2021-04-01 $1.17 $1.17 $1.16 $1.17 $1.17 30,598,200
2021-03-31 $1.17 $1.17 $1.16 $1.17 $1.17 30,111,350
2021-03-30 $1.17 $1.17 $1.16 $1.17 $1.17 45,149,350
2021-03-29 $1.17 $1.17 $1.16 $1.17 $1.17 33,827,950
2021-03-26 $1.16 $1.17 $1.16 $1.17 $1.17 33,540,980
2021-03-25 $1.17 $1.17 $1.16 $1.16 $1.16 30,441,000
2021-03-24 $1.18 $1.18 $1.17 $1.17 $1.17 40,913,300
2021-03-23 $1.18 $1.19 $1.17 $1.18 $1.18 36,067,400
2021-03-22 $1.16 $1.18 $1.16 $1.18 $1.18 74,298,990
2021-03-19 $1.18 $1.19 $1.16 $1.16 $1.16 47,138,900
2021-03-18 $1.19 $1.19 $1.18 $1.19 $1.19 30,386,500
2021-03-17 $1.20 $1.20 $1.19 $1.19 $1.19 29,140,900
2021-03-16 $1.20 $1.21 $1.19 $1.20 $1.20 31,487,600
2021-03-15 $1.20 $1.21 $1.19 $1.19 $1.19 36,827,660
2021-03-12 $1.20 $1.20 $1.19 $1.20 $1.20 47,246,100
2021-03-11 $1.17 $1.19 $1.17 $1.19 $1.19 29,588,700
2021-03-10 $1.17 $1.17 $1.16 $1.16 $1.16 37,573,400
2021-03-09 $1.19 $1.20 $1.16 $1.16 $1.16 54,304,100
2021-03-08 $1.20 $1.22 $1.19 $1.19 $1.19 44,110,200
2021-03-05 $1.20 $1.21 $1.18 $1.20 $1.20 47,727,900
2021-03-04 $1.21 $1.22 $1.20 $1.20 $1.20 45,857,900
2021-03-03 $1.17 $1.22 $1.17 $1.22 $1.22 169,459,360
2021-03-02 $1.19 $1.19 $1.17 $1.17 $1.17 71,537,340
2021-03-01 $1.20 $1.20 $1.18 $1.19 $1.19 40,519,900
2021-02-26 $1.21 $1.23 $1.19 $1.20 $1.20 59,760,400
2021-02-25 $1.21 $1.24 $1.21 $1.23 $1.23 106,312,700
2021-02-24 $1.23 $1.23 $1.20 $1.21 $1.21 78,144,900
2021-02-23 $1.21 $1.24 $1.21 $1.23 $1.23 72,138,800
2021-02-22 $1.23 $1.24 $1.21 $1.21 $1.21 60,079,400
2021-02-19 $1.22 $1.24 $1.21 $1.23 $1.23 55,112,000
2021-02-18 $1.21 $1.24 $1.21 $1.22 $1.22 247,214,400
2021-02-17 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-02-16 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-02-15 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-02-12 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-02-11 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-02-10 $1.20 $1.21 $1.19 $1.20 $1.20 84,634,000
2021-02-09 $1.19 $1.20 $1.18 $1.20 $1.20 136,968,500
2021-02-08 $1.20 $1.20 $1.18 $1.19 $1.19 145,801,000
2021-02-05 $1.17 $1.20 $1.17 $1.19 $1.19 175,083,700
2021-02-04 $1.17 $1.19 $1.17 $1.17 $1.17 106,231,260
2021-02-03 $1.17 $1.19 $1.16 $1.17 $1.17 116,321,300
2021-02-02 $1.18 $1.18 $1.17 $1.17 $1.17 60,083,800
2021-02-01 $1.17 $1.18 $1.16 $1.18 $1.18 48,401,300
2021-01-29 $1.18 $1.18 $1.16 $1.17 $1.17 64,704,400
2021-01-28 $1.18 $1.18 $1.17 $1.17 $1.17 53,203,900
2021-01-27 $1.18 $1.20 $1.18 $1.19 $1.19 46,726,410
2021-01-26 $1.20 $1.21 $1.18 $1.18 $1.18 71,430,550
2021-01-25 $1.19 $1.21 $1.18 $1.21 $1.21 51,519,600
2021-01-22 $1.22 $1.22 $1.19 $1.20 $1.20 79,382,410
2021-01-21 $1.22 $1.24 $1.21 $1.23 $1.23 65,653,040
2021-01-20 $1.23 $1.24 $1.21 $1.22 $1.22 59,727,700
2021-01-19 $1.23 $1.25 $1.22 $1.23 $1.23 62,478,700
2021-01-18 $1.22 $1.24 $1.21 $1.23 $1.23 152,698,450
2021-01-15 $1.20 $1.24 $1.20 $1.21 $1.21 188,806,120
2021-01-14 $1.20 $1.22 $1.19 $1.19 $1.19 68,281,100
2021-01-13 $1.22 $1.22 $1.20 $1.21 $1.21 74,578,520
2021-01-12 $1.17 $1.22 $1.17 $1.22 $1.22 112,782,720
2021-01-11 $1.18 $1.20 $1.17 $1.18 $1.18 84,510,600
2021-01-08 $1.18 $1.19 $1.17 $1.18 $1.18 84,006,100
2021-01-07 $1.17 $1.19 $1.16 $1.18 $1.18 99,418,900
2021-01-06 $1.15 $1.17 $1.15 $1.17 $1.17 95,345,200
2021-01-05 $1.16 $1.16 $1.13 $1.15 $1.15 155,131,400
2021-01-04 $1.17 $1.17 $1.15 $1.16 $1.16 134,808,600
2021-01-01 $1.17 $1.17 $1.17 $1.17 $1.17 0
2020-12-31 $1.15 $1.18 $1.15 $1.17 $1.17 315,178,270
2020-12-30 $1.14 $1.15 $1.13 $1.15 $1.15 65,003,110
2020-12-29 $1.14 $1.15 $1.14 $1.14 $1.14 43,896,100
2020-12-28 $1.14 $1.15 $1.13 $1.14 $1.14 46,311,280
2020-12-25 $1.13 $1.14 $1.12 $1.14 $1.14 47,427,000
2020-12-24 $1.14 $1.15 $1.13 $1.14 $1.14 42,004,400
2020-12-23 $1.13 $1.14 $1.13 $1.14 $1.14 42,980,420
2020-12-22 $1.16 $1.16 $1.13 $1.13 $1.13 67,320,400
2020-12-21 $1.16 $1.17 $1.15 $1.16 $1.16 57,424,400
2020-12-18 $1.18 $1.18 $1.16 $1.16 $1.16 58,987,130
2020-12-17 $1.16 $1.18 $1.15 $1.18 $1.18 76,028,200
2020-12-16 $1.17 $1.17 $1.16 $1.17 $1.17 40,105,600
2020-12-15 $1.17 $1.17 $1.15 $1.16 $1.16 43,190,870
2020-12-14 $1.17 $1.18 $1.16 $1.17 $1.17 40,070,300
2020-12-11 $1.18 $1.18 $1.16 $1.17 $1.17 65,875,000
2020-12-10 $1.18 $1.19 $1.17 $1.18 $1.18 44,706,600
2020-12-09 $1.20 $1.21 $1.18 $1.18 $1.18 67,648,200
2020-12-08 $1.20 $1.21 $1.19 $1.19 $1.19 45,436,100
2020-12-07 $1.22 $1.23 $1.20 $1.20 $1.20 66,535,500
2020-12-04 $1.23 $1.23 $1.21 $1.23 $1.23 45,235,900
2020-12-03 $1.24 $1.25 $1.23 $1.24 $1.24 49,356,260
2020-12-02 $1.25 $1.26 $1.23 $1.24 $1.24 65,492,570
2020-12-01 $1.21 $1.25 $1.20 $1.25 $1.25 78,300,830
2020-11-30 $1.23 $1.26 $1.21 $1.21 $1.21 122,400,900
2020-11-27 $1.19 $1.22 $1.19 $1.21 $1.21 52,016,800
2020-11-26 $1.17 $1.19 $1.17 $1.19 $1.19 54,087,200
2020-11-25 $1.18 $1.20 $1.17 $1.18 $1.18 92,960,800
2020-11-24 $1.19 $1.19 $1.18 $1.18 $1.18 73,444,700
2020-11-23 $1.17 $1.20 $1.16 $1.19 $1.19 54,458,000
2020-11-20 $1.17 $1.17 $1.16 $1.17 $1.17 28,442,600
2020-11-19 $1.17 $1.18 $1.16 $1.18 $1.18 56,417,300
2020-11-18 $1.15 $1.18 $1.15 $1.17 $1.17 45,060,420
2020-11-17 $1.14 $1.15 $1.14 $1.15 $1.15 53,177,800
2020-11-16 $1.14 $1.15 $1.14 $1.14 $1.14 39,844,000
2020-11-13 $1.15 $1.15 $1.13 $1.14 $1.14 41,119,500
2020-11-12 $1.16 $1.17 $1.15 $1.15 $1.15 35,760,200
2020-11-11 $1.17 $1.17 $1.16 $1.16 $1.16 43,800,900
2020-11-10 $1.18 $1.18 $1.16 $1.17 $1.17 47,165,800
2020-11-09 $1.16 $1.17 $1.15 $1.17 $1.17 38,141,000
2020-11-06 $1.14 $1.15 $1.14 $1.15 $1.15 54,953,200
2020-11-05 $1.15 $1.15 $1.14 $1.15 $1.15 33,509,300
2020-11-04 $1.14 $1.15 $1.13 $1.14 $1.14 48,365,300
2020-11-03 $1.12 $1.14 $1.12 $1.14 $1.14 35,639,300
2020-11-02 $1.12 $1.13 $1.11 $1.12 $1.12 38,716,080
2020-10-30 $1.14 $1.15 $1.12 $1.12 $1.12 54,751,000
2020-10-29 $1.13 $1.15 $1.12 $1.14 $1.14 57,201,900
2020-10-28 $1.15 $1.15 $1.13 $1.14 $1.14 65,098,900
2020-10-27 $1.15 $1.15 $1.14 $1.15 $1.15 52,127,900
2020-10-26 $1.18 $1.18 $1.14 $1.15 $1.15 72,314,900
2020-10-23 $1.17 $1.19 $1.17 $1.18 $1.18 73,845,700
2020-10-22 $1.18 $1.18 $1.16 $1.18 $1.18 61,694,400
2020-10-21 $1.16 $1.18 $1.16 $1.18 $1.18 62,787,600
2020-10-20 $1.17 $1.17 $1.15 $1.16 $1.16 52,352,900
2020-10-19 $1.18 $1.20 $1.17 $1.17 $1.17 124,991,300
2020-10-16 $1.16 $1.18 $1.16 $1.17 $1.17 96,591,300
2020-10-15 $1.15 $1.17 $1.15 $1.16 $1.16 53,573,900
2020-10-14 $1.16 $1.16 $1.15 $1.15 $1.15 53,947,600
2020-10-13 $1.16 $1.16 $1.15 $1.16 $1.16 55,326,000
2020-10-12 $1.13 $1.17 $1.13 $1.16 $1.16 78,126,600
2020-10-09 $1.12 $1.13 $1.12 $1.13 $1.13 33,444,000
2020-10-08 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-10-07 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-10-06 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-10-05 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-10-02 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-10-01 $1.12 $1.12 $1.12 $1.12 $1.12 0
2020-09-30 $1.13 $1.13 $1.11 $1.12 $1.12 25,750,300
2020-09-29 $1.14 $1.14 $1.12 $1.12 $1.12 30,330,800
2020-09-28 $1.13 $1.14 $1.13 $1.13 $1.13 30,079,450
2020-09-25 $1.13 $1.13 $1.12 $1.13 $1.13 34,069,200
2020-09-24 $1.13 $1.13 $1.12 $1.12 $1.12 40,027,900
2020-09-23 $1.15 $1.15 $1.13 $1.13 $1.13 30,499,400
2020-09-22 $1.15 $1.17 $1.14 $1.14 $1.14 38,762,100
2020-09-21 $1.18 $1.18 $1.15 $1.16 $1.16 42,655,670
2020-09-18 $1.13 $1.17 $1.12 $1.16 $1.16 64,296,870
2020-09-17 $1.13 $1.13 $1.12 $1.13 $1.13 32,834,000
2020-09-16 $1.13 $1.14 $1.12 $1.13 $1.13 42,641,010
2020-09-15 $1.13 $1.13 $1.12 $1.13 $1.13 29,466,570
2020-09-14 $1.12 $1.13 $1.12 $1.13 $1.13 48,447,770
2020-09-11 $1.12 $1.12 $1.11 $1.12 $1.12 43,154,500
2020-09-10 $1.14 $1.14 $1.12 $1.12 $1.12 30,565,300
2020-09-09 $1.13 $1.14 $1.12 $1.13 $1.13 31,239,100
2020-09-08 $1.13 $1.15 $1.13 $1.14 $1.14 40,813,270
2020-09-07 $1.14 $1.14 $1.12 $1.13 $1.13 36,620,530
2020-09-04 $1.13 $1.14 $1.13 $1.14 $1.14 29,936,200
2020-09-03 $1.15 $1.16 $1.14 $1.14 $1.14 39,358,600
2020-09-02 $1.16 $1.16 $1.14 $1.15 $1.15 28,949,700
2020-09-01 $1.15 $1.16 $1.15 $1.16 $1.16 28,081,100
2020-08-31 $1.17 $1.18 $1.15 $1.16 $1.16 49,513,400
2020-08-28 $1.14 $1.16 $1.13 $1.16 $1.16 44,407,300
2020-08-27 $1.13 $1.14 $1.13 $1.14 $1.14 29,976,400
2020-08-26 $1.15 $1.16 $1.13 $1.14 $1.14 38,157,300
2020-08-25 $1.16 $1.17 $1.15 $1.15 $1.15 42,829,000
2020-08-24 $1.16 $1.17 $1.16 $1.16 $1.16 38,571,400
2020-08-21 $1.16 $1.17 $1.15 $1.16 $1.16 38,482,600
2020-08-20 $1.17 $1.17 $1.15 $1.16 $1.16 33,733,850
2020-08-19 $1.19 $1.19 $1.17 $1.17 $1.17 41,001,700
2020-08-18 $1.21 $1.22 $1.18 $1.19 $1.19 67,341,700
2020-08-17 $1.17 $1.23 $1.17 $1.21 $1.21 98,860,700
2020-08-14 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-08-13 $5.68 $5.72 $5.66 $5.68 $5.68 8,142,300
2020-08-12 $5.69 $5.73 $5.62 $5.68 $5.68 8,864,300
2020-08-11 $5.75 $5.84 $5.68 $5.70 $5.70 10,348,030
2020-08-10 $5.64 $5.81 $5.64 $5.76 $5.76 14,419,230
2020-08-07 $5.75 $5.77 $5.64 $5.68 $5.68 6,944,200
2020-08-06 $5.72 $5.81 $5.64 $5.77 $5.77 7,802,900
2020-08-05 $5.75 $5.75 $5.65 $5.71 $5.71 7,609,800
2020-08-04 $5.70 $5.81 $5.66 $5.77 $5.77 16,204,100
2020-08-03 $5.65 $5.68 $5.60 $5.68 $5.68 8,394,100
2020-07-31 $5.55 $5.68 $5.55 $5.60 $5.60 9,100,100
2020-07-30 $5.66 $5.66 $5.57 $5.57 $5.57 8,527,400
2020-07-29 $5.51 $5.66 $5.49 $5.63 $5.63 9,282,200
2020-07-28 $5.53 $5.55 $5.47 $5.51 $5.51 6,021,300
2020-07-27 $5.51 $5.56 $5.44 $5.50 $5.50 6,097,500
2020-07-24 $5.71 $5.71 $5.48 $5.51 $5.51 12,107,100
2020-07-23 $5.77 $5.78 $5.65 $5.72 $5.72 10,534,900
2020-07-22 $5.80 $5.93 $5.74 $5.79 $5.79 10,296,900
2020-07-21 $5.91 $6.00 $5.77 $5.79 $5.79 10,574,900
2020-07-20 $5.70 $5.91 $5.69 $5.90 $5.90 12,936,400
2020-07-17 $5.70 $5.77 $5.58 $5.63 $5.63 10,118,440
2020-07-16 $5.88 $6.06 $5.70 $5.70 $5.70 16,756,200
2020-07-15 $5.97 $6.02 $5.84 $5.86 $5.86 10,008,450
2020-07-14 $6.03 $6.03 $5.90 $5.95 $5.95 8,979,710
2020-07-13 $5.93 $6.13 $5.91 $6.04 $6.04 38,171,290
2020-07-10 $6.11 $6.16 $5.98 $6.00 $6.00 19,430,830
2020-07-09 $6.24 $6.26 $6.13 $6.20 $6.20 16,143,590
2020-07-08 $6.02 $6.35 $6.02 $6.27 $6.27 23,392,540
2020-07-07 $6.61 $6.63 $5.97 $6.06 $6.06 30,526,620
2020-07-06 $5.75 $6.22 $5.66 $6.22 $6.22 25,832,580
2020-07-03 $5.43 $5.69 $5.43 $5.66 $5.66 30,192,000
2020-07-02 $5.19 $5.40 $5.18 $5.40 $5.40 12,121,000
2020-07-01 $5.09 $5.20 $5.07 $5.19 $5.19 15,213,900
2020-06-30 $5.03 $5.12 $5.03 $5.09 $5.09 42,678,900
2020-06-29 $5.17 $5.17 $5.02 $5.03 $5.03 44,644,600
2020-06-26 $5.10 $5.10 $5.10 $5.10 $5.10 0
2020-06-25 $5.10 $5.10 $5.10 $5.10 $5.10 0
2020-06-24 $5.06 $5.12 $5.06 $5.10 $5.10 4,082,430
2020-06-23 $5.06 $5.06 $5.02 $5.05 $5.05 4,151,800
2020-06-22 $5.05 $5.15 $5.03 $5.07 $5.07 8,995,700
2020-06-19 $5.01 $5.07 $4.99 $5.05 $5.05 6,383,600
2020-06-18 $4.97 $5.00 $4.94 $4.99 $4.99 24,324,800
2020-06-17 $5.00 $5.00 $4.96 $4.98 $4.98 3,940,800
2020-06-16 $4.97 $4.99 $4.97 $4.99 $4.99 4,298,400
2020-06-15 $4.98 $5.00 $4.95 $4.96 $4.96 4,854,500
2020-06-12 $4.96 $5.01 $4.95 $4.99 $4.99 5,400,400
2020-06-11 $5.06 $5.06 $5.00 $5.02 $5.02 5,261,200
2020-06-10 $5.11 $5.11 $5.06 $5.06 $5.06 4,518,900
2020-06-09 $5.09 $5.12 $5.08 $5.11 $5.11 5,035,200
2020-06-08 $5.13 $5.13 $5.08 $5.09 $5.09 6,866,700
2020-06-05 $5.06 $5.07 $5.03 $5.06 $5.06 4,508,200
2020-06-04 $5.08 $5.09 $5.05 $5.07 $5.07 4,920,900
2020-06-03 $5.10 $5.15 $5.08 $5.08 $5.08 8,288,500
2020-06-02 $5.05 $5.08 $5.02 $5.07 $5.07 4,864,200
2020-06-01 $4.95 $5.04 $4.95 $5.03 $5.03 4,597,500
2020-05-29 $4.96 $4.96 $4.92 $4.93 $4.93 3,278,300
2020-05-28 $4.91 $5.00 $4.91 $4.97 $4.97 4,765,000
2020-05-27 $4.90 $4.93 $4.89 $4.91 $4.91 3,767,600
2020-05-26 $4.89 $4.91 $4.88 $4.90 $4.90 4,569,800
2020-05-25 $4.89 $4.89 $4.85 $4.86 $4.86 4,658,000
2020-05-22 $4.99 $4.99 $4.89 $4.89 $4.89 4,340,600
2020-05-21 $5.03 $5.04 $4.99 $5.00 $5.00 3,864,400
2020-05-20 $5.02 $5.04 $4.99 $5.02 $5.02 4,308,200
2020-05-19 $5.00 $5.03 $5.00 $5.02 $5.02 5,003,600
2020-05-18 $4.99 $5.01 $4.96 $4.98 $4.98 4,488,600
2020-05-15 $5.00 $5.02 $4.98 $4.98 $4.98 5,113,120
2020-05-14 $5.03 $5.03 $4.99 $4.99 $4.99 5,105,400
2020-05-13 $5.05 $5.06 $5.02 $5.05 $5.05 3,990,500
2020-05-12 $5.09 $5.09 $5.04 $5.05 $5.05 5,119,500
2020-05-11 $5.09 $5.12 $5.07 $5.09 $5.09 5,155,100
2020-05-08 $5.04 $5.11 $5.04 $5.08 $5.08 7,033,710
2020-05-07 $5.06 $5.06 $5.02 $5.02 $5.02 4,455,410
2020-05-06 $5.03 $5.10 $5.00 $5.07 $5.07 6,316,300
2020-05-05 $5.11 $5.11 $5.11 $5.11 $5.11 0
2020-05-04 $5.11 $5.11 $5.11 $5.11 $5.11 0
2020-05-01 $5.11 $5.11 $5.11 $5.11 $5.11 0
2020-04-30 $5.09 $5.13 $5.07 $5.11 $5.11 5,815,800
2020-04-29 $4.98 $5.06 $4.96 $5.05 $5.05 49,154,000
2020-04-28 $4.92 $4.98 $4.90 $4.97 $4.97 4,505,000
2020-04-27 $4.87 $4.96 $4.87 $4.93 $4.93 4,820,000
2020-04-24 $4.92 $4.92 $4.86 $4.88 $4.88 3,982,600
2020-04-23 $4.93 $4.95 $4.92 $4.94 $4.94 3,496,200
2020-04-22 $4.92 $4.95 $4.91 $4.94 $4.94 4,985,000
2020-04-21 $4.98 $4.99 $4.93 $4.96 $4.96 3,987,700
2020-04-20 $4.98 $5.00 $4.97 $5.00 $5.00 3,430,500
2020-04-17 $4.96 $5.02 $4.95 $4.99 $4.99 4,241,300
2020-04-16 $4.92 $4.96 $4.92 $4.95 $4.95 4,431,500
2020-04-15 $4.97 $4.98 $4.94 $4.94 $4.94 3,776,100
2020-04-14 $4.89 $4.97 $4.89 $4.96 $4.96 16,486,100
2020-04-13 $4.91 $4.92 $4.89 $4.89 $4.89 3,640,600
2020-04-10 $4.94 $4.98 $4.92 $4.94 $4.94 5,034,590
2020-04-09 $4.95 $4.97 $4.94 $4.94 $4.94 4,078,690
2020-04-08 $4.93 $4.95 $4.92 $4.93 $4.93 3,864,200
2020-04-07 $4.95 $4.97 $4.93 $4.95 $4.95 4,466,400
2020-04-06 $4.89 $4.89 $4.89 $4.89 $4.89 0
2020-04-03 $4.92 $4.92 $4.88 $4.89 $4.89 4,026,300
2020-04-02 $4.87 $4.93 $4.86 $4.92 $4.92 3,666,800
2020-04-01 $4.91 $4.95 $4.88 $4.88 $4.88 4,446,800
2020-03-31 $4.95 $4.98 $4.89 $4.90 $4.90 5,299,300
2020-03-30 $4.95 $4.95 $4.88 $4.92 $4.92 3,853,300
2020-03-27 $5.00 $5.01 $4.94 $4.97 $4.97 4,009,300
2020-03-26 $4.95 $4.99 $4.90 $4.94 $4.94 4,383,600
2020-03-25 $4.98 $4.98 $4.90 $4.95 $4.95 4,440,200
2020-03-24 $4.78 $5.24 $4.78 $4.84 $4.84 4,823,200
2020-03-23 $4.74 $4.80 $4.73 $4.76 $4.76 3,761,300
2020-03-20 $4.81 $4.89 $4.79 $4.89 $4.89 6,882,100
2020-03-19 $4.87 $4.87 $4.70 $4.80 $4.80 6,142,500
2020-03-18 $5.00 $5.04 $4.87 $4.89 $4.89 3,171,500
2020-03-17 $5.00 $5.06 $4.92 $4.99 $4.99 4,139,600
2020-03-16 $5.20 $5.21 $4.99 $5.00 $5.00 4,095,130
2020-03-13 $5.01 $5.22 $5.01 $5.19 $5.19 5,389,700
2020-03-12 $5.30 $5.30 $5.23 $5.26 $5.26 4,135,200
2020-03-11 $5.40 $5.41 $5.31 $5.32 $5.32 4,889,700
2020-03-10 $5.27 $5.40 $5.27 $5.40 $5.40 5,215,500
2020-03-09 $5.37 $5.37 $5.28 $5.30 $5.30 5,677,800
2020-03-06 $5.50 $5.56 $5.46 $5.46 $5.46 4,488,200
2020-03-05 $5.45 $5.60 $5.43 $5.59 $5.59 7,251,800
2020-03-04 $5.37 $5.43 $5.36 $5.43 $5.43 14,797,100
2020-03-03 $5.36 $5.43 $5.36 $5.38 $5.38 5,267,500
2020-03-02 $5.28 $5.38 $5.23 $5.35 $5.35 5,244,200
2020-02-28 $5.35 $5.36 $5.21 $5.23 $5.23 5,934,000
2020-02-27 $5.41 $5.46 $5.37 $5.41 $5.41 3,980,400
2020-02-26 $5.39 $5.47 $5.34 $5.43 $5.43 8,358,500
2020-02-25 $5.40 $5.42 $5.34 $5.41 $5.41 5,868,800
2020-02-24 $5.49 $5.49 $5.44 $5.45 $5.45 6,485,800
2020-02-21 $5.54 $5.58 $5.48 $5.51 $5.51 6,812,480
2020-02-20 $5.36 $5.54 $5.36 $5.54 $5.54 10,420,150
2020-02-19 $5.37 $5.44 $5.36 $5.39 $5.39 25,234,100
2020-02-18 $5.45 $5.45 $5.36 $5.37 $5.37 14,934,700
2020-02-17 $5.32 $5.44 $5.32 $5.44 $5.44 8,735,000
2020-02-14 $5.23 $5.31 $5.22 $5.30 $5.30 4,269,050
2020-02-13 $5.27 $5.30 $5.24 $5.24 $5.24 2,790,950
2020-02-12 $5.27 $5.30 $5.24 $5.29 $5.29 4,511,400
2020-02-11 $5.24 $5.31 $5.24 $5.27 $5.27 4,369,000
2020-02-10 $5.23 $5.25 $5.20 $5.24 $5.24 4,286,600
2020-02-07 $5.23 $5.26 $5.20 $5.25 $5.25 3,740,200
2020-02-06 $5.20 $5.29 $5.18 $5.25 $5.25 3,794,200
2020-02-05 $5.20 $5.26 $5.13 $5.20 $5.20 4,524,750
2020-02-04 $5.00 $5.19 $5.00 $5.18 $5.18 4,139,400
2020-02-03 $5.07 $5.23 $4.96 $5.03 $5.03 4,115,820
2020-01-31 $5.51 $5.51 $5.51 $5.51 $5.51 0
2020-01-30 $5.51 $5.51 $5.51 $5.51 $5.51 0
2020-01-29 $5.51 $5.51 $5.51 $5.51 $5.51 0
2020-01-28 $5.51 $5.51 $5.51 $5.51 $5.51 0
2020-01-27 $5.51 $5.51 $5.51 $5.51 $5.51 0
2020-01-24 $5.51 $5.51 $5.51 $5.51 $5.51 0
2020-01-23 $5.63 $5.63 $5.47 $5.51 $5.51 6,624,700
2020-01-22 $5.62 $5.67 $5.56 $5.65 $5.65 5,631,800
2020-01-21 $5.75 $5.75 $5.66 $5.66 $5.66 6,353,300
2020-01-20 $5.70 $5.76 $5.70 $5.75 $5.75 4,409,400
2020-01-17 $5.68 $5.74 $5.68 $5.69 $5.69 4,565,800
2020-01-16 $5.73 $5.75 $5.68 $5.68 $5.68 5,160,400
2020-01-15 $5.77 $5.79 $5.72 $5.73 $5.73 6,615,100
2020-01-14 $5.80 $5.84 $5.78 $5.79 $5.79 5,614,600
2020-01-13 $5.73 $5.80 $5.71 $5.80 $5.80 6,198,700
2020-01-10 $5.75 $5.79 $5.73 $5.75 $5.75 4,214,500
2020-01-09 $5.74 $5.77 $5.72 $5.75 $5.75 7,249,900
2020-01-08 $5.76 $5.82 $5.70 $5.73 $5.73 23,223,600
2020-01-07 $5.81 $5.85 $5.79 $5.83 $5.83 5,614,600
2020-01-06 $5.82 $5.86 $5.77 $5.81 $5.81 6,859,600
2020-01-03 $5.82 $5.85 $5.81 $5.82 $5.82 6,291,900
2020-01-02 $5.82 $5.87 $5.81 $5.83 $5.83 6,778,000
2020-01-01 $5.75 $5.75 $5.75 $5.75 $5.75 0
2019-12-31 $5.72 $5.76 $5.71 $5.75 $5.75 4,251,100
2019-12-30 $5.68 $5.77 $5.60 $5.76 $5.76 7,677,200
2019-12-27 $5.67 $5.74 $5.65 $5.66 $5.66 9,374,300
2019-12-26 $5.61 $5.67 $5.61 $5.67 $5.67 4,013,500
2019-12-25 $5.61 $5.64 $5.59 $5.61 $5.61 5,072,600
2019-12-24 $5.59 $5.63 $5.59 $5.62 $5.62 3,860,900
2019-12-23 $5.68 $5.71 $5.59 $5.59 $5.59 5,321,300
2019-12-20 $5.68 $5.74 $5.68 $5.68 $5.68 5,158,700
2019-12-19 $5.70 $5.71 $5.67 $5.68 $5.68 5,612,200
2019-12-18 $5.65 $5.73 $5.65 $5.69 $5.69 6,974,200
2019-12-17 $5.60 $5.75 $5.58 $5.69 $5.69 7,696,300
2019-12-16 $5.57 $5.60 $5.55 $5.59 $5.59 6,465,900
2019-12-13 $5.45 $5.59 $5.45 $5.59 $5.59 6,768,500
2019-12-12 $5.46 $5.46 $5.44 $5.45 $5.45 3,741,300
2019-12-11 $5.43 $5.47 $5.42 $5.45 $5.45 3,831,400
2019-12-10 $5.43 $5.43 $5.41 $5.42 $5.42 3,938,500
2019-12-09 $5.44 $5.45 $5.42 $5.42 $5.42 3,773,100
2019-12-06 $5.44 $5.45 $5.42 $5.44 $5.44 3,634,000
2019-12-05 $5.40 $5.44 $5.40 $5.44 $5.44 4,062,800
2019-12-04 $5.38 $5.40 $5.38 $5.40 $5.40 3,180,100
2019-12-03 $5.39 $5.42 $5.36 $5.41 $5.41 4,473,300
2019-12-02 $5.38 $5.42 $5.38 $5.39 $5.39 3,601,200
2019-11-29 $5.44 $5.44 $5.37 $5.37 $5.37 3,763,600
2019-11-28 $5.71 $5.71 $5.66 $5.68 $5.40 3,134,800
2019-11-27 $5.72 $5.72 $5.68 $5.69 $5.42 3,474,000
2019-11-26 $5.73 $5.74 $5.70 $5.71 $5.44 4,019,100
2019-11-25 $5.68 $5.72 $5.67 $5.72 $5.45 4,007,600
2019-11-22 $5.71 $5.73 $5.66 $5.67 $5.40 5,896,400
2019-11-21 $5.73 $5.73 $5.68 $5.70 $5.43 4,497,000
2019-11-20 $5.80 $5.82 $5.72 $5.73 $5.46 4,589,900
2019-11-19 $5.80 $5.82 $5.79 $5.82 $5.54 3,858,300
2019-11-18 $5.76 $5.82 $5.73 $5.80 $5.52 4,809,600
2019-11-15 $5.76 $5.78 $5.73 $5.75 $5.47 4,813,500
2019-11-14 $5.78 $5.79 $5.73 $5.75 $5.47 5,284,500
2019-11-13 $5.81 $5.81 $5.75 $5.77 $5.49 4,879,900
2019-11-12 $5.77 $5.82 $5.77 $5.81 $5.53 3,653,700
2019-11-11 $5.89 $5.89 $5.80 $5.80 $5.53 4,424,500
2019-11-08 $5.99 $5.99 $5.89 $5.89 $5.61 5,027,900
2019-11-07 $5.95 $5.98 $5.93 $5.95 $5.66 5,915,270
2019-11-06 $5.95 $5.98 $5.93 $5.94 $5.66 4,016,000
2019-11-05 $5.99 $6.02 $5.89 $5.95 $5.67 54,005,220
2019-11-04 $5.87 $5.91 $5.87 $5.89 $5.61 4,579,190
2019-11-01 $5.75 $5.87 $5.74 $5.86 $5.58 5,023,800
2019-10-31 $5.81 $5.81 $5.75 $5.76 $5.48 3,812,400
2019-10-30 $5.80 $5.82 $5.76 $5.78 $5.50 3,885,600
2019-10-29 $5.85 $5.85 $5.79 $5.80 $5.52 4,146,370
2019-10-28 $5.86 $5.87 $5.81 $5.85 $5.57 4,699,300
2019-10-25 $5.85 $5.85 $5.77 $5.84 $5.56 5,539,100
2019-10-24 $5.82 $5.89 $5.81 $5.84 $5.56 4,218,500
2019-10-23 $5.84 $5.84 $5.79 $5.81 $5.53 3,739,800
2019-10-22 $5.83 $5.85 $5.80 $5.84 $5.56 4,232,400
2019-10-21 $5.81 $5.84 $5.77 $5.83 $5.55 4,190,700
2019-10-18 $5.91 $5.95 $5.80 $5.81 $5.53 4,277,600
2019-10-17 $5.90 $5.95 $5.89 $5.91 $5.63 3,679,300
2019-10-16 $5.90 $6.01 $5.90 $5.91 $5.62 4,587,800
2019-10-15 $5.94 $5.94 $5.90 $5.91 $5.63 21,550,100
2019-10-14 $5.86 $6.01 $5.86 $5.94 $5.65 35,746,600
2019-10-11 $5.73 $5.86 $5.73 $5.85 $5.57 4,971,300
2019-10-10 $5.72 $5.75 $5.71 $5.73 $5.46 3,228,500
2019-10-09 $5.68 $5.75 $5.65 $5.72 $5.45 3,540,100
2019-10-08 $5.62 $5.72 $5.62 $5.68 $5.41 3,448,100
2019-10-07 $5.66 $5.66 $5.66 $5.66 $5.38 0
2019-10-04 $5.66 $5.66 $5.66 $5.66 $5.38 0
2019-10-03 $5.66 $5.66 $5.66 $5.66 $5.38 0
2019-10-02 $5.66 $5.66 $5.66 $5.66 $5.38 0
2019-10-01 $5.66 $5.66 $5.66 $5.66 $5.38 0
2019-09-30 $5.73 $5.74 $5.65 $5.66 $5.38 4,040,500
2019-09-27 $5.73 $5.74 $5.69 $5.73 $5.45 4,265,600
2019-09-26 $5.70 $5.77 $5.70 $5.73 $5.45 4,546,600
2019-09-25 $5.72 $5.73 $5.67 $5.71 $5.44 3,981,300
2019-09-24 $5.72 $5.75 $5.70 $5.71 $5.44 4,445,300
2019-09-23 $5.79 $5.79 $5.69 $5.71 $5.44 4,248,200
2019-09-20 $5.79 $5.79 $5.76 $5.78 $5.51 3,886,700
2019-09-19 $5.78 $5.80 $5.75 $5.78 $5.50 4,019,200
2019-09-18 $5.80 $5.81 $5.77 $5.78 $5.50 3,496,500
2019-09-17 $5.89 $5.89 $5.77 $5.78 $5.50 5,102,700
2019-09-16 $5.95 $5.95 $5.87 $5.89 $5.61 4,554,000
2019-09-13 $5.94 $5.94 $5.94 $5.94 $5.65 0
2019-09-12 $5.90 $5.94 $5.86 $5.94 $5.65 22,253,680
2019-09-11 $5.84 $5.90 $5.83 $5.87 $5.59 45,717,480
2019-09-10 $5.83 $5.85 $5.79 $5.83 $5.55 23,230,900
2019-09-09 $5.90 $5.95 $5.84 $5.85 $5.57 4,856,800
2019-09-06 $5.84 $5.86 $5.81 $5.86 $5.57 5,046,100
2019-09-05 $5.74 $5.89 $5.70 $5.80 $5.53 44,518,900
2019-09-04 $5.62 $5.71 $5.62 $5.71 $5.43 5,302,500
2019-09-03 $5.62 $5.63 $5.60 $5.62 $5.35 3,427,200
2019-09-02 $5.56 $5.64 $5.56 $5.62 $5.35 3,674,500
2019-08-30 $5.57 $5.62 $5.54 $5.56 $5.29 3,971,800
2019-08-29 $5.59 $5.60 $5.54 $5.56 $5.29 3,919,400
2019-08-28 $5.63 $5.64 $5.59 $5.59 $5.32 3,813,700
2019-08-27 $5.62 $5.71 $5.62 $5.67 $5.39 4,718,500
2019-08-26 $5.65 $5.65 $5.59 $5.60 $5.33 4,319,700
2019-08-23 $5.65 $5.72 $5.65 $5.71 $5.44 3,357,800
2019-08-22 $5.67 $5.68 $5.63 $5.65 $5.38 2,527,100
2019-08-21 $5.67 $5.68 $5.65 $5.66 $5.38 8,398,400
2019-08-20 $5.69 $5.69 $5.66 $5.67 $5.40 3,054,700
2019-08-19 $5.57 $5.70 $5.54 $5.70 $5.43 4,010,500
2019-08-16 $5.55 $5.60 $5.53 $5.57 $5.30 2,637,200
2019-08-15 $5.54 $5.56 $5.46 $5.55 $5.29 3,258,400
2019-08-14 $5.57 $5.62 $5.54 $5.55 $5.28 3,387,800
2019-08-13 $5.62 $5.62 $5.53 $5.55 $5.29 2,961,400
2019-08-12 $5.55 $5.63 $5.55 $5.63 $5.36 3,315,000
2019-08-09 $5.57 $5.59 $5.52 $5.54 $5.27 2,988,300
2019-08-08 $5.49 $5.57 $5.49 $5.56 $5.29 3,771,000
2019-08-07 $5.54 $5.55 $5.49 $5.49 $5.23 2,922,300
2019-08-06 $5.54 $5.56 $5.46 $5.54 $5.27 5,005,600
2019-08-05 $5.68 $5.68 $5.58 $5.59 $5.32 4,206,500
2019-08-02 $5.75 $5.78 $5.67 $5.69 $5.41 3,112,900
2019-08-01 $5.83 $5.84 $5.77 $5.79 $5.51 2,709,100
2019-07-31 $5.89 $5.89 $5.84 $5.84 $5.56 2,999,300
2019-07-30 $5.86 $5.94 $5.86 $5.90 $5.62 3,836,200
2019-07-29 $5.88 $5.89 $5.84 $5.86 $5.58 3,239,300
2019-07-26 $5.88 $5.90 $5.86 $5.89 $5.61 3,883,900
2019-07-25 $5.84 $5.88 $5.83 $5.88 $5.60 3,236,800
2019-07-24 $5.79 $5.87 $5.79 $5.83 $5.55 4,584,200
2019-07-23 $5.77 $5.79 $5.76 $5.78 $5.50 2,787,100
2019-07-22 $5.83 $5.83 $5.75 $5.77 $5.50 3,992,700
2019-07-19 $5.74 $5.82 $5.74 $5.81 $5.53 3,480,400
2019-07-18 $5.75 $5.75 $5.72 $5.73 $5.45 2,758,600
2019-07-17 $5.75 $5.77 $5.74 $5.75 $5.47 2,227,300
2019-07-16 $5.79 $5.79 $5.76 $5.76 $5.49 2,243,300
2019-07-15 $5.77 $5.83 $5.68 $5.79 $5.51 3,340,500
2019-07-12 $5.74 $5.79 $5.71 $5.77 $5.50 3,548,200
2019-07-11 $5.68 $5.76 $5.68 $5.71 $5.43 4,371,500
2019-07-10 $5.70 $5.72 $5.67 $5.68 $5.41 2,588,400
2019-07-09 $5.73 $5.73 $5.67 $5.69 $5.42 2,655,200
2019-07-08 $5.82 $5.82 $5.68 $5.72 $5.44 3,686,300
2019-07-05 $5.83 $5.84 $5.80 $5.83 $5.55 3,688,000
2019-07-04 $5.81 $5.86 $5.80 $5.82 $5.54 3,117,400
2019-07-03 $5.88 $5.89 $5.82 $5.83 $5.55 2,884,500
2019-07-02 $5.90 $5.90 $5.86 $5.88 $5.60 2,316,800
2019-07-01 $5.95 $5.97 $5.84 $5.91 $5.62 5,565,200
2019-06-28 $5.82 $5.82 $5.76 $5.80 $5.52 2,294,500
2019-06-27 $5.76 $5.85 $5.76 $5.82 $5.54 2,976,400
2019-06-26 $5.74 $5.78 $5.72 $5.75 $5.48 2,836,300
2019-06-25 $5.88 $5.88 $5.71 $5.80 $5.52 4,735,100
2019-06-24 $5.92 $5.92 $5.86 $5.88 $5.60 3,862,100
2019-06-21 $5.88 $5.92 $5.85 $5.89 $5.61 4,760,740
2019-06-20 $5.69 $5.92 $5.67 $5.88 $5.60 5,730,740
2019-06-19 $5.98 $6.01 $5.91 $5.91 $5.39 4,002,440
2019-06-18 $5.78 $5.82 $5.76 $5.81 $5.30 2,372,200
2019-06-17 $5.77 $5.82 $5.77 $5.78 $5.27 3,155,400
2019-06-14 $5.81 $5.82 $5.75 $5.76 $5.26 3,950,040
2019-06-13 $5.79 $5.82 $5.75 $5.80 $5.29 2,429,600
2019-06-12 $5.85 $5.85 $5.78 $5.80 $5.29 2,761,200
2019-06-11 $5.69 $5.84 $5.69 $5.83 $5.32 3,332,800
2019-06-10 $5.66 $5.71 $5.64 $5.69 $5.19 2,933,500
2019-06-07 $5.64 $5.64 $5.64 $5.64 $5.14 0
2019-06-06 $5.68 $5.68 $5.63 $5.64 $5.14 2,413,700
2019-06-05 $5.66 $5.72 $5.66 $5.67 $5.17 2,436,600
2019-06-04 $5.65 $5.66 $5.63 $5.64 $5.15 2,581,500
2019-06-03 $5.68 $5.72 $5.63 $5.66 $5.16 2,632,600
2019-05-31 $5.67 $5.71 $5.64 $5.65 $5.15 2,425,900
2019-05-30 $5.70 $5.70 $5.63 $5.67 $5.17 2,751,600
2019-05-29 $5.66 $5.76 $5.61 $5.71 $5.20 2,381,600
2019-05-28 $5.65 $5.71 $5.64 $5.66 $5.16 1,419,300
2019-05-27 $5.54 $5.74 $5.54 $5.66 $5.16 2,043,900
2019-05-24 $5.60 $5.64 $5.60 $5.60 $5.11 1,277,300
2019-05-23 $5.59 $5.60 $5.56 $5.57 $5.08 1,844,500
2019-05-22 $5.63 $5.65 $5.60 $5.61 $5.11 1,469,800
2019-05-21 $5.78 $5.78 $5.60 $5.65 $5.15 2,827,400
2019-05-20 $5.60 $5.63 $5.56 $5.60 $5.10 2,424,500
2019-05-17 $5.71 $5.71 $5.57 $5.59 $5.10 4,092,300
2019-05-16 $5.69 $5.72 $5.67 $5.71 $5.20 2,087,900
2019-05-15 $5.64 $5.73 $5.64 $5.70 $5.20 1,779,100
2019-05-14 $5.61 $5.66 $5.57 $5.60 $5.11 1,876,500
2019-05-13 $5.75 $5.75 $5.62 $5.63 $5.13 1,950,600
2019-05-10 $5.62 $5.77 $5.57 $5.76 $5.25 3,061,300
2019-05-09 $5.62 $5.65 $5.55 $5.56 $5.07 1,899,600
2019-05-08 $5.76 $5.76 $5.66 $5.67 $5.17 1,878,100
2019-05-07 $5.81 $5.82 $5.71 $5.79 $5.28 2,444,200
2019-05-06 $6.00 $6.00 $5.71 $5.79 $5.28 8,566,700
2019-05-03 $6.07 $6.07 $6.07 $6.07 $5.54 0
2019-05-02 $6.07 $6.07 $6.07 $6.07 $5.54 0
2019-05-01 $6.07 $6.07 $6.07 $6.07 $5.54 0
2019-04-30 $6.07 $6.10 $6.02 $6.07 $5.54 1,784,300
2019-04-29 $6.03 $6.13 $6.02 $6.07 $5.54 2,650,900
2019-04-26 $6.01 $6.11 $6.01 $6.03 $5.50 2,702,800
2019-04-25 $6.14 $6.19 $6.07 $6.08 $5.54 2,811,800
2019-04-24 $6.20 $6.22 $6.09 $6.18 $5.63 2,041,000
2019-04-23 $6.15 $6.26 $6.13 $6.17 $5.63 2,267,000
2019-04-22 $6.33 $6.34 $6.13 $6.15 $5.61 4,635,000
2019-04-19 $6.22 $6.34 $6.22 $6.32 $5.76 4,519,700
2019-04-18 $6.27 $6.28 $6.22 $6.23 $5.68 2,677,600
2019-04-17 $6.33 $6.34 $6.25 $6.27 $5.72 4,705,800
2019-04-16 $6.05 $6.31 $6.05 $6.31 $5.75 10,052,900
2019-04-15 $6.20 $6.26 $6.09 $6.10 $5.56 5,048,700
2019-04-12 $6.08 $6.11 $6.05 $6.08 $5.55 2,032,600
2019-04-11 $6.14 $6.20 $6.06 $6.08 $5.54 2,634,700
2019-04-10 $6.17 $6.19 $6.05 $6.14 $5.60 2,946,900
2019-04-09 $6.22 $6.24 $6.13 $6.17 $5.63 2,852,600
2019-04-08 $6.23 $6.35 $6.16 $6.22 $5.67 3,295,500
2019-04-05 $6.21 $6.21 $6.21 $6.21 $5.66 0
2019-04-04 $6.18 $6.26 $6.16 $6.21 $5.66 3,292,300
2019-04-03 $6.05 $6.17 $6.00 $6.16 $5.62 2,613,700
2019-04-02 $6.03 $6.09 $6.03 $6.05 $5.51 1,929,000
2019-04-01 $5.94 $6.07 $5.94 $6.03 $5.50 2,802,100
2019-03-29 $5.67 $5.93 $5.67 $5.93 $5.41 8,364,800
2019-03-28 $5.71 $5.71 $5.63 $5.66 $5.16 2,750,400
2019-03-27 $5.67 $5.75 $5.67 $5.71 $5.21 4,949,200
2019-03-26 $5.71 $5.75 $5.64 $5.66 $5.16 4,654,100
2019-03-25 $5.85 $5.85 $5.71 $5.71 $5.20 2,831,600
2019-03-22 $5.93 $5.94 $5.84 $5.89 $5.37 3,173,200
2019-03-21 $5.94 $5.99 $5.90 $5.93 $5.41 3,242,400
2019-03-20 $5.89 $5.97 $5.86 $5.93 $5.41 5,162,900
2019-03-19 $5.95 $5.97 $5.87 $5.89 $5.37 2,750,600
2019-03-18 $5.81 $5.93 $5.77 $5.93 $5.40 3,550,160
2019-03-15 $5.76 $5.88 $5.76 $5.81 $5.30 3,214,700
2019-03-14 $5.79 $5.85 $5.73 $5.76 $5.25 3,107,900
2019-03-13 $5.82 $5.87 $5.74 $5.80 $5.29 4,553,810
2019-03-12 $5.82 $5.90 $5.77 $5.81 $5.30 2,838,300
2019-03-11 $5.75 $5.82 $5.69 $5.82 $5.31 2,811,900
2019-03-08 $5.93 $5.93 $5.74 $5.75 $5.24 3,483,190
2019-03-07 $6.08 $6.13 $5.99 $6.04 $5.51 6,411,790
2019-03-06 $6.00 $6.11 $5.94 $6.08 $5.55 3,511,540
2019-03-05 $6.00 $6.00 $5.89 $5.98 $5.45 3,262,600
2019-03-04 $6.03 $6.25 $5.95 $6.01 $5.48 9,280,640
2019-03-01 $5.78 $5.98 $5.77 $5.97 $5.45 16,414,600
2019-02-28 $5.89 $5.89 $5.75 $5.78 $5.27 4,007,400
2019-02-27 $5.80 $5.96 $5.76 $5.86 $5.34 23,471,800
2019-02-26 $6.06 $6.06 $5.80 $5.82 $5.31 6,693,800
2019-02-25 $5.90 $6.07 $5.64 $6.06 $5.53 8,804,200
2019-02-22 $5.33 $5.52 $5.29 $5.52 $5.03 3,216,600
2019-02-21 $5.33 $5.41 $5.30 $5.33 $4.86 2,179,700
2019-02-20 $5.32 $5.36 $5.30 $5.34 $4.87 17,735,600
2019-02-19 $5.30 $5.41 $5.29 $5.31 $4.84 9,196,800
2019-02-18 $5.14 $5.30 $5.14 $5.30 $4.83 3,335,500
2019-02-15 $5.26 $5.26 $5.14 $5.15 $4.69 2,596,800
2019-02-14 $5.29 $5.29 $5.24 $5.26 $4.80 2,019,600
2019-02-13 $5.18 $5.30 $5.16 $5.28 $4.81 1,948,600
2019-02-12 $5.17 $5.20 $5.14 $5.18 $4.73 1,443,700
2019-02-11 $5.12 $5.18 $5.10 $5.17 $4.72 3,805,100
2019-02-08 $5.14 $5.14 $5.14 $5.14 $4.69 0
2019-02-07 $5.14 $5.14 $5.14 $5.14 $4.69 0
2019-02-06 $5.14 $5.14 $5.14 $5.14 $4.69 0
2019-02-05 $5.14 $5.14 $5.14 $5.14 $4.69 0
2019-02-04 $5.14 $5.14 $5.14 $5.14 $4.69 0
2019-02-01 $5.10 $5.14 $5.10 $5.14 $4.69 2,785,900
2019-01-31 $5.02 $5.12 $5.02 $5.10 $4.65 3,034,400
2019-01-30 $5.03 $5.05 $5.01 $5.01 $4.57 2,270,500
2019-01-29 $5.03 $5.05 $4.98 $5.04 $4.59 3,851,100
2019-01-28 $5.03 $5.10 $5.01 $5.03 $4.58 1,988,500
2019-01-25 $4.97 $5.05 $4.97 $5.03 $4.58 2,685,700
2019-01-24 $4.92 $4.98 $4.92 $4.97 $4.53 1,268,400
2019-01-23 $4.92 $4.95 $4.91 $4.92 $4.49 2,874,500
2019-01-22 $4.96 $4.97 $4.90 $4.91 $4.48 2,224,000
2019-01-21 $4.95 $4.99 $4.95 $4.96 $4.53 2,230,500
2019-01-18 $4.87 $4.96 $4.87 $4.95 $4.51 2,160,500
2019-01-17 $4.89 $4.93 $4.87 $4.87 $4.44 2,359,700
2019-01-16 $4.88 $4.89 $4.87 $4.89 $4.46 1,606,000
2019-01-15 $4.82 $4.90 $4.81 $4.89 $4.46 1,559,900
2019-01-14 $4.84 $4.85 $4.80 $4.81 $4.39 1,769,400
2019-01-11 $4.80 $4.86 $4.80 $4.84 $4.41 3,445,300
2019-01-10 $4.81 $4.83 $4.79 $4.80 $4.38 8,129,400
2019-01-09 $4.78 $4.87 $4.78 $4.82 $4.40 2,048,600
2019-01-08 $4.79 $4.79 $4.76 $4.78 $4.36 1,378,400
2019-01-07 $4.86 $4.86 $4.78 $4.80 $4.38 2,760,200
2019-01-04 $4.67 $4.83 $4.65 $4.81 $4.39 2,030,200
2019-01-03 $4.60 $4.72 $4.60 $4.68 $4.26 1,830,800
2019-01-02 $4.71 $4.71 $4.60 $4.63 $4.22 892,600
2019-01-01 $4.70 $4.70 $4.70 $4.70 $4.28 0
2018-12-31 $4.70 $4.70 $4.70 $4.70 $4.28 0
2018-12-28 $4.68 $4.74 $4.68 $4.70 $4.28 1,251,600
2018-12-27 $4.67 $4.74 $4.67 $4.67 $4.26 2,399,400
2018-12-26 $4.69 $4.70 $4.65 $4.67 $4.26 2,281,300
2018-12-25 $4.73 $4.73 $4.62 $4.70 $4.28 1,683,400
2018-12-24 $4.74 $4.74 $4.70 $4.73 $4.31 1,289,000
2018-12-21 $4.82 $4.82 $4.71 $4.74 $4.33 3,641,900
2018-12-20 $5.42 $5.42 $5.31 $5.36 $4.39 2,173,600
2018-12-19 $5.49 $5.50 $5.42 $5.43 $4.45 1,190,000
2018-12-18 $5.53 $5.55 $5.47 $5.49 $4.50 4,875,400
2018-12-17 $5.54 $5.55 $5.52 $5.54 $4.54 4,793,400
2018-12-14 $5.63 $5.63 $5.54 $5.54 $4.54 1,201,200
2018-12-13 $5.58 $5.65 $5.57 $5.63 $4.61 1,632,700
2018-12-12 $5.57 $5.60 $5.56 $5.58 $4.57 1,300,000
2018-12-11 $5.57 $5.58 $5.55 $5.56 $4.55 1,459,100
2018-12-10 $5.61 $5.61 $5.54 $5.56 $4.55 2,375,200
2018-12-07 $5.63 $5.66 $5.62 $5.62 $4.60 1,556,900
2018-12-06 $5.71 $5.71 $5.62 $5.63 $4.60 2,155,100
2018-12-05 $5.73 $5.74 $5.71 $5.72 $4.68 3,216,400
2018-12-04 $5.73 $5.77 $5.73 $5.76 $4.72 670,000
2018-12-03 $5.71 $5.86 $5.71 $5.75 $4.71 2,962,700
2018-11-30 $5.58 $5.63 $5.58 $5.62 $4.60 1,539,500
2018-11-29 $5.64 $5.67 $5.58 $5.58 $4.57 1,553,900
2018-11-28 $5.58 $5.65 $5.58 $5.63 $4.61 1,531,700
2018-11-27 $5.57 $5.63 $5.56 $5.57 $4.56 1,954,000
2018-11-26 $5.56 $5.63 $5.54 $5.58 $4.57 2,546,800
2018-11-23 $5.65 $5.68 $5.57 $5.58 $4.57 1,098,500
2018-11-22 $5.70 $5.71 $5.64 $5.66 $4.64 2,290,300
2018-11-21 $5.64 $5.71 $5.64 $5.70 $4.66 4,906,900
2018-11-20 $5.82 $5.82 $5.70 $5.70 $4.67 5,865,000
2018-11-19 $5.75 $5.82 $5.75 $5.82 $4.77 2,699,200
2018-11-16 $5.71 $5.81 $5.68 $5.75 $4.71 6,420,100
2018-11-15 $5.63 $5.72 $5.63 $5.71 $4.68 4,850,600
2018-11-14 $5.66 $5.70 $5.63 $5.64 $4.61 1,963,100
2018-11-13 $5.66 $5.74 $5.60 $5.71 $4.67 2,453,700
2018-11-12 $5.62 $5.67 $5.62 $5.67 $4.64 4,107,200
2018-11-09 $5.77 $5.77 $5.63 $5.64 $4.61 3,461,100
2018-11-08 $5.78 $5.83 $5.76 $5.77 $4.72 1,246,790
2018-11-07 $5.82 $5.86 $5.77 $5.77 $4.72 4,391,100
2018-11-06 $5.86 $5.86 $5.77 $5.82 $4.77 35,525,300
2018-11-05 $5.89 $5.89 $5.79 $5.85 $4.79 6,446,100
2018-11-02 $5.81 $5.91 $5.80 $5.90 $4.83 5,003,800
2018-11-01 $5.82 $6.31 $5.73 $5.74 $4.70 9,753,100
2018-10-31 $5.71 $5.78 $5.68 $5.74 $4.70 7,081,800
2018-10-30 $5.61 $5.81 $5.60 $5.74 $4.69 2,665,800
2018-10-29 $5.78 $5.82 $5.59 $5.63 $4.61 19,233,300
2018-10-26 $5.86 $5.88 $5.71 $5.77 $4.72 10,928,000
2018-10-25 $5.68 $5.83 $5.60 $5.83 $4.77 2,311,900
2018-10-24 $5.65 $5.87 $5.65 $5.75 $4.70 42,103,900
2018-10-23 $5.79 $5.82 $5.63 $5.65 $4.63 35,802,000
2018-10-22 $5.54 $5.82 $5.54 $5.78 $4.73 3,297,100
2018-10-19 $5.26 $5.54 $5.26 $5.54 $4.53 844,000
2018-10-18 $5.43 $5.45 $5.00 $5.35 $4.38 28,771,800
2018-10-17 $5.41 $5.65 $5.36 $5.45 $4.46 29,857,100
2018-10-16 $5.40 $5.48 $5.40 $5.41 $4.42 27,673,400
2018-10-15 $5.45 $5.46 $5.38 $5.38 $4.40 28,843,100
2018-10-12 $5.30 $5.47 $5.30 $5.46 $4.47 888,300
2018-10-11 $5.52 $5.52 $5.32 $5.36 $4.39 1,862,300
2018-10-10 $5.59 $5.65 $5.57 $5.60 $4.58 919,300
2018-10-09 $5.60 $5.77 $5.57 $5.59 $4.57 1,236,500
2018-10-08 $5.81 $5.88 $5.58 $5.59 $4.58 1,520,300
2018-10-05 $5.82 $5.82 $5.82 $5.82 $4.76 0
2018-10-04 $5.82 $5.82 $5.82 $5.82 $4.76 0
2018-10-03 $5.82 $5.82 $5.82 $5.82 $4.76 0
2018-10-02 $5.82 $5.82 $5.82 $5.82 $4.76 0
2018-10-01 $5.82 $5.82 $5.82 $5.82 $4.76 0
2018-09-28 $5.76 $5.88 $5.76 $5.82 $4.76 691,800
2018-09-27 $5.78 $5.84 $5.72 $5.75 $4.71 749,200
2018-09-26 $5.71 $5.84 $5.71 $5.77 $4.73 436,600
2018-09-25 $5.71 $5.74 $5.69 $5.71 $4.67 858,400
2018-09-24 $5.77 $5.77 $5.77 $5.77 $4.73 0
2018-09-21 $5.57 $5.77 $5.56 $5.77 $4.73 972,700
2018-09-20 $5.57 $5.59 $5.55 $5.56 $4.55 976,900
2018-09-19 $5.50 $5.60 $5.50 $5.57 $4.56 924,000
2018-09-18 $5.42 $5.52 $5.42 $5.52 $4.52 897,800
2018-09-17 $5.47 $5.48 $5.42 $5.42 $4.44 986,400
2018-09-14 $5.47 $5.49 $5.46 $5.46 $4.47 1,023,000
2018-09-13 $5.57 $5.57 $5.41 $5.46 $4.47 1,420,000
2018-09-12 $5.38 $5.40 $5.35 $5.38 $4.40 954,300
2018-09-11 $5.40 $5.44 $5.36 $5.38 $4.40 1,112,000
2018-09-10 $5.48 $5.53 $5.41 $5.42 $4.43 2,460,800
2018-09-07 $5.45 $5.63 $5.44 $5.48 $4.48 967,500
2018-09-06 $5.47 $5.69 $5.43 $5.44 $4.45 939,900
2018-09-05 $5.57 $5.58 $5.47 $5.47 $4.47 1,518,300
2018-09-04 $5.50 $5.61 $5.49 $5.59 $4.57 937,000
2018-09-03 $5.50 $5.52 $5.48 $5.52 $4.52 983,000
2018-08-31 $5.49 $5.55 $5.48 $5.51 $4.51 2,462,400
2018-08-30 $5.54 $5.57 $5.49 $5.49 $4.50 6,820,000
2018-08-29 $5.56 $5.57 $5.42 $5.54 $4.53 4,152,200
2018-08-28 $5.59 $5.60 $5.56 $5.57 $4.56 940,500
2018-08-27 $5.54 $5.59 $5.52 $5.58 $4.57 1,010,100
2018-08-24 $5.48 $5.59 $5.43 $5.52 $4.52 964,700
2018-08-23 $5.46 $5.48 $5.41 $5.47 $4.47 958,100
2018-08-22 $5.43 $5.44 $5.41 $5.42 $4.43 984,700
2018-08-21 $5.37 $5.45 $5.37 $5.43 $4.44 974,600
2018-08-20 $5.29 $5.37 $5.29 $5.37 $4.39 980,300
2018-08-17 $5.33 $5.35 $5.28 $5.28 $4.32 574,700
2018-08-16 $5.26 $5.36 $5.22 $5.32 $4.36 1,238,900
2018-08-15 $5.40 $5.40 $5.29 $5.30 $4.34 1,080,900
2018-08-14 $5.41 $5.44 $5.39 $5.41 $4.43 764,200
2018-08-13 $5.49 $5.51 $5.37 $5.43 $4.45 10,031,600
2018-08-10 $5.54 $5.54 $5.48 $5.51 $4.51 989,900
2018-08-09 $5.41 $5.54 $5.41 $5.53 $4.53 1,630,800
2018-08-08 $5.48 $5.48 $5.42 $5.42 $4.44 942,800
2018-08-07 $5.41 $5.50 $5.37 $5.50 $4.50 1,038,000
2018-08-06 $5.38 $5.45 $5.35 $5.38 $4.40 922,300
2018-08-03 $5.38 $5.42 $5.36 $5.37 $4.39 920,200
2018-08-02 $5.49 $5.49 $5.34 $5.37 $4.40 2,771,000
2018-08-01 $5.64 $5.69 $5.50 $5.50 $4.50 28,048,660
2018-07-31 $5.62 $5.64 $5.56 $5.62 $4.60 956,400
2018-07-30 $5.59 $5.64 $5.55 $5.62 $4.60 1,159,700
2018-07-27 $5.56 $5.60 $5.54 $5.56 $4.56 980,200
2018-07-26 $5.64 $5.66 $5.57 $5.57 $4.56 932,900
2018-07-25 $5.63 $5.64 $5.57 $5.63 $4.61 937,200
2018-07-24 $5.60 $5.70 $5.60 $5.62 $4.60 1,263,700
2018-07-23 $5.50 $5.61 $5.48 $5.59 $4.58 1,015,300
2018-07-20 $5.26 $5.54 $5.26 $5.50 $4.50 1,244,460
2018-07-19 $5.29 $5.33 $5.27 $5.28 $4.32 1,588,200
2018-07-18 $5.28 $5.35 $5.28 $5.28 $4.32 973,100
2018-07-17 $5.31 $5.31 $5.27 $5.28 $4.32 994,100
2018-07-16 $5.38 $5.39 $5.30 $5.31 $4.35 992,200
2018-07-13 $5.41 $5.41 $5.37 $5.39 $4.41 983,800
2018-07-12 $5.28 $5.42 $5.28 $5.40 $4.42 949,200
2018-07-11 $5.25 $5.30 $5.24 $5.27 $4.31 1,066,300
2018-07-10 $5.40 $5.40 $5.33 $5.37 $4.40 1,058,100
2018-07-09 $5.24 $5.39 $5.24 $5.39 $4.41 1,051,800
2018-07-06 $5.17 $5.27 $5.13 $5.23 $4.28 1,266,200
2018-07-05 $5.18 $5.20 $5.14 $5.17 $4.23 1,098,800
2018-07-04 $5.20 $5.22 $5.00 $5.16 $4.22 979,000
2018-07-03 $5.15 $5.22 $5.09 $5.20 $4.25 18,654,980
2018-07-02 $5.31 $5.31 $5.12 $5.16 $4.22 2,359,100
2018-06-29 $5.25 $5.34 $5.25 $5.34 $4.37 973,500
2018-06-28 $5.26 $5.31 $5.21 $5.25 $4.29 1,274,000
2018-06-27 $5.34 $5.34 $5.24 $5.25 $4.30 973,000
2018-06-26 $5.40 $5.40 $5.28 $5.34 $4.37 1,017,900
2018-06-25 $5.53 $5.53 $5.40 $5.41 $4.43 1,001,000
2018-06-22 $5.46 $5.51 $5.45 $5.50 $4.51 961,800
2018-06-21 $5.56 $5.60 $5.49 $5.49 $4.49 945,500
2018-06-20 $5.61 $5.61 $5.52 $5.56 $4.55 1,007,500
2018-06-19 $5.64 $5.76 $5.53 $5.61 $4.59 910,000
2018-06-18 $5.75 $5.75 $5.75 $5.75 $4.71 0
2018-06-15 $5.75 $5.78 $5.71 $5.75 $4.71 1,049,320
2018-06-14 $5.70 $5.77 $5.70 $5.74 $4.70 913,300
2018-06-13 $5.71 $5.73 $5.70 $5.71 $4.67 935,800
2018-06-12 $5.72 $5.75 $5.68 $5.75 $4.71 929,300
2018-06-11 $5.70 $5.71 $5.66 $5.71 $4.67 909,700
2018-06-08 $5.80 $5.80 $5.68 $5.70 $4.67 956,500
2018-06-07 $5.78 $5.86 $5.78 $5.81 $4.76 857,900
2018-06-06 $5.79 $5.80 $5.76 $5.78 $4.73 942,300
2018-06-05 $5.81 $5.84 $5.77 $5.82 $4.76 933,900
2018-06-04 $5.74 $5.81 $5.74 $5.80 $4.75 937,700
2018-06-01 $5.74 $5.76 $5.71 $5.73 $4.69 1,071,500
2018-05-31 $5.69 $5.75 $5.68 $5.74 $4.70 1,024,000
2018-05-30 $5.75 $5.75 $5.68 $5.68 $4.65 1,001,300
2018-05-29 $5.83 $5.83 $5.76 $5.81 $4.76 946,700
2018-05-28 $5.83 $5.85 $5.81 $5.83 $4.77 878,300
2018-05-25 $5.85 $5.87 $5.82 $5.83 $4.77 1,022,700
2018-05-24 $5.88 $5.90 $5.84 $5.84 $4.78 1,049,200
2018-05-23 $5.95 $5.95 $5.89 $5.89 $4.82 1,081,400
2018-05-22 $6.01 $6.01 $5.94 $5.96 $4.88 884,500
2018-05-21 $6.00 $6.04 $6.00 $6.02 $4.92 862,400
2018-05-18 $5.92 $6.00 $5.91 $5.99 $4.91 1,159,400
2018-05-17 $5.95 $5.95 $5.91 $5.92 $4.84 928,100
2018-05-16 $6.01 $6.01 $5.94 $5.95 $4.87 1,786,400
2018-05-15 $6.06 $6.10 $6.00 $6.04 $4.94 1,020,900
2018-05-14 $6.01 $6.09 $6.01 $6.05 $4.95 912,700
2018-05-11 $6.01 $6.03 $6.00 $6.01 $4.92 28,285,200
2018-05-10 $5.99 $6.03 $5.98 $6.01 $4.92 814,710
2018-05-09 $5.99 $6.01 $5.98 $5.99 $4.90 883,500
2018-05-08 $5.93 $6.03 $5.93 $6.01 $4.92 844,400
2018-05-07 $5.87 $5.92 $5.86 $5.92 $4.84 854,700
2018-05-04 $5.89 $5.91 $5.87 $5.87 $4.80 840,000
2018-05-03 $5.86 $5.93 $5.85 $5.92 $4.85 751,800
2018-05-02 $5.88 $5.97 $5.86 $5.88 $4.81 926,900
2018-05-01 $5.88 $5.88 $5.88 $5.88 $4.82 0
2018-04-30 $5.88 $5.88 $5.88 $5.88 $4.82 0
2018-04-27 $5.86 $5.88 $5.79 $5.88 $4.82 877,900
2018-04-26 $5.94 $5.96 $5.84 $5.85 $4.79 942,200
2018-04-25 $5.98 $5.98 $5.93 $5.93 $4.86 1,056,200
2018-04-24 $5.91 $6.02 $5.91 $5.99 $4.91 888,600
2018-04-23 $5.83 $5.89 $5.82 $5.87 $4.81 903,300
2018-04-20 $5.90 $5.90 $5.81 $5.84 $4.78 896,800
2018-04-19 $5.89 $5.95 $5.67 $5.91 $4.84 1,278,800
2018-04-18 $5.85 $5.91 $5.84 $5.89 $4.83 893,400
2018-04-17 $5.88 $5.92 $5.82 $5.83 $4.77 811,400
2018-04-16 $6.03 $6.03 $5.86 $5.87 $4.81 952,800
2018-04-13 $6.07 $6.12 $6.03 $6.03 $4.94 901,200
2018-04-12 $6.20 $6.20 $6.07 $6.07 $4.97 1,097,200
2018-04-11 $6.14 $6.20 $6.11 $6.16 $5.04 830,800
2018-04-10 $5.98 $6.14 $5.98 $6.14 $5.03 872,400
2018-04-09 $5.96 $5.99 $5.93 $5.98 $4.89 1,268,900
2018-04-06 $5.96 $5.96 $5.96 $5.96 $4.88 0
2018-04-05 $5.96 $5.96 $5.96 $5.96 $4.88 0
2018-04-04 $5.98 $6.00 $5.95 $5.96 $4.88 1,415,200
2018-04-03 $5.98 $5.99 $5.93 $5.97 $4.89 1,430,400
2018-04-02 $6.01 $6.10 $5.98 $6.00 $4.91 1,493,100
2018-03-30 $6.04 $6.07 $6.01 $6.01 $4.92 1,395,400
2018-03-29 $5.95 $6.10 $5.90 $6.05 $4.95 1,365,800
2018-03-28 $6.00 $6.13 $5.95 $5.97 $4.88 1,550,000
2018-03-27 $6.06 $6.10 $6.00 $6.02 $4.93 1,407,300
2018-03-26 $6.13 $6.13 $5.97 $6.02 $4.93 790,700
2018-03-23 $6.21 $6.21 $6.08 $6.13 $5.02 1,700,100
2018-03-22 $6.39 $6.40 $6.30 $6.35 $5.20 1,460,500
2018-03-21 $6.40 $6.48 $6.36 $6.37 $5.22 1,441,300
2018-03-20 $6.37 $6.40 $6.32 $6.40 $5.24 1,277,800
2018-03-19 $6.31 $6.38 $6.29 $6.38 $5.23 1,355,700
2018-03-16 $6.36 $6.39 $6.32 $6.32 $5.17 1,337,900
2018-03-15 $6.31 $6.37 $6.26 $6.35 $5.20 1,504,700
2018-03-14 $6.37 $6.37 $6.22 $6.32 $5.18 1,268,800
2018-03-13 $6.44 $6.47 $6.37 $6.38 $5.22 1,337,300
2018-03-12 $6.43 $6.56 $6.41 $6.43 $5.27 1,744,500
2018-03-09 $6.39 $6.44 $6.38 $6.42 $5.25 1,411,200
2018-03-08 $6.36 $6.42 $6.35 $6.39 $5.23 1,332,000
2018-03-07 $6.38 $6.45 $6.36 $6.37 $5.21 1,310,800
2018-03-06 $6.31 $6.37 $6.27 $6.37 $5.22 1,299,800
2018-03-05 $6.31 $6.35 $6.27 $6.31 $5.16 1,384,100
2018-03-02 $6.34 $6.36 $6.29 $6.31 $5.16 1,322,400
2018-03-01 $6.26 $6.41 $6.26 $6.37 $5.21 1,369,300
2018-02-28 $6.40 $6.40 $6.33 $6.35 $5.20 1,577,000
2018-02-27 $6.57 $6.57 $6.40 $6.45 $5.28 1,356,500
2018-02-26 $6.58 $6.59 $6.49 $6.56 $5.37 1,580,300
2018-02-23 $6.47 $6.54 $6.44 $6.52 $5.34 1,835,500
2018-02-22 $6.40 $6.47 $6.40 $6.45 $5.28 1,564,500
2018-02-21 $6.35 $6.35 $6.35 $6.35 $5.20 0
2018-02-20 $6.35 $6.35 $6.35 $6.35 $5.20 0
2018-02-19 $6.35 $6.35 $6.35 $6.35 $5.20 0
2018-02-16 $6.35 $6.35 $6.35 $6.35 $5.20 0
2018-02-15 $6.35 $6.35 $6.35 $6.35 $5.20 0
2018-02-14 $6.32 $6.36 $6.27 $6.35 $5.20 1,375,700
2018-02-13 $6.23 $6.39 $6.23 $6.31 $5.17 1,773,200
2018-02-12 $6.22 $6.27 $6.17 $6.21 $5.08 1,600,900
2018-02-09 $6.31 $6.39 $6.08 $6.25 $5.12 2,520,300
2018-02-08 $6.70 $6.72 $6.51 $6.58 $5.39 2,016,700
2018-02-07 $6.98 $7.10 $6.73 $6.78 $5.55 1,839,200
2018-02-06 $7.05 $7.09 $6.91 $6.95 $5.69 2,159,000
2018-02-05 $6.96 $7.12 $6.88 $7.12 $5.83 1,686,100
2018-02-02 $6.97 $6.97 $6.83 $6.97 $5.71 1,614,200
2018-02-01 $6.93 $6.98 $6.88 $6.98 $5.72 1,454,400
2018-01-31 $6.84 $6.92 $6.82 $6.92 $5.67 1,451,200
2018-01-30 $6.94 $6.96 $6.84 $6.85 $5.61 1,757,600
2018-01-29 $7.05 $7.11 $6.92 $6.94 $5.68 1,747,500
2018-01-26 $7.01 $7.10 $7.00 $7.05 $5.77 1,526,400
2018-01-25 $7.08 $7.08 $6.95 $7.01 $5.74 1,689,100
2018-01-24 $7.04 $7.17 $7.00 $7.09 $5.80 2,862,100
2018-01-23 $6.91 $7.04 $6.91 $7.04 $5.76 1,365,900
2018-01-22 $6.93 $6.99 $6.88 $6.91 $5.66 1,932,300
2018-01-19 $6.87 $7.00 $6.87 $6.92 $5.67 1,610,280
2018-01-18 $6.78 $6.91 $6.78 $6.86 $5.61 1,278,000
2018-01-17 $6.71 $6.95 $6.71 $6.79 $5.55 2,004,000
2018-01-16 $6.66 $6.71 $6.63 $6.71 $5.49 1,400,100
2018-01-15 $6.56 $6.72 $6.56 $6.66 $5.45 1,603,400
2018-01-12 $6.53 $6.58 $6.52 $6.57 $5.38 1,436,600
2018-01-11 $6.51 $6.54 $6.49 $6.52 $5.34 1,476,300
2018-01-10 $6.44 $6.51 $6.42 $6.51 $5.33 1,704,000
2018-01-09 $6.40 $6.45 $6.40 $6.43 $5.27 1,552,080
2018-01-08 $6.41 $6.42 $6.37 $6.42 $5.25 1,565,200
2018-01-05 $6.42 $6.43 $6.39 $6.41 $5.24 1,382,000
2018-01-04 $6.43 $6.44 $6.39 $6.40 $5.24 1,933,600
2018-01-03 $6.43 $6.49 $6.41 $6.43 $5.26 1,317,100
2018-01-02 $6.32 $6.43 $6.32 $6.41 $5.25 1,273,300
2018-01-01 $6.31 $6.31 $6.31 $6.31 $5.17 0
2017-12-29 $6.31 $6.32 $6.29 $6.31 $5.17 1,433,000
2017-12-28 $6.28 $6.33 $6.27 $6.31 $5.16 1,477,600
2017-12-27 $6.40 $6.40 $6.29 $6.29 $5.15 2,008,400
2017-12-26 $6.38 $6.43 $6.38 $6.43 $5.26 1,509,000
2017-12-25 $6.41 $6.46 $6.36 $6.37 $5.22 1,330,600
2017-12-22 $6.44 $6.45 $6.39 $6.40 $5.24 1,566,300
2017-12-21 $6.41 $6.48 $6.40 $6.45 $5.28 1,177,700
2017-12-20 $6.42 $6.44 $6.38 $6.42 $5.26 2,181,000
2017-12-19 $6.32 $6.43 $6.32 $6.43 $5.26 1,254,400
2017-12-18 $6.31 $6.35 $6.30 $6.32 $5.17 1,425,600
2017-12-15 $6.36 $6.36 $6.31 $6.31 $5.17 1,765,100
2017-12-14 $6.44 $6.45 $6.36 $6.38 $5.22 1,281,000
2017-12-13 $6.40 $6.45 $6.38 $6.44 $5.27 1,599,600
2017-12-12 $6.52 $6.52 $6.41 $6.41 $5.25 1,601,700
2017-12-11 $6.47 $6.52 $6.44 $6.52 $5.34 1,371,600
2017-12-08 $6.43 $6.49 $6.42 $6.48 $5.30 2,162,600
2017-12-07 $6.50 $6.50 $6.39 $6.43 $5.27 1,605,110
2017-12-06 $6.60 $6.61 $6.45 $6.51 $5.33 1,554,500
2017-12-05 $6.44 $6.62 $6.44 $6.60 $5.40 1,355,900
2017-12-04 $6.40 $6.47 $6.31 $6.45 $5.28 1,988,900
2017-12-01 $6.48 $6.50 $6.41 $6.42 $5.25 694,800
2017-11-30 $6.50 $6.53 $6.47 $6.48 $5.30 666,400
2017-11-29 $6.57 $6.61 $6.47 $6.56 $5.37 1,435,410
2017-11-28 $6.62 $6.62 $6.53 $6.56 $5.37 685,600
2017-11-27 $6.66 $6.66 $6.54 $6.64 $5.43 2,619,800
2017-11-24 $6.66 $6.69 $6.59 $6.67 $5.46 1,503,400
2017-11-23 $6.62 $6.86 $6.62 $6.65 $5.45 1,995,000
2017-11-22 $6.75 $6.89 $6.70 $6.81 $5.57 2,195,000
2017-11-21 $6.63 $6.84 $6.56 $6.76 $5.54 1,676,100
2017-11-20 $6.67 $6.67 $6.53 $6.64 $5.44 534,530
2017-11-17 $6.44 $6.63 $6.44 $6.63 $5.43 581,700
2017-11-16 $6.38 $6.45 $6.38 $6.44 $5.27 602,200
2017-11-15 $6.41 $6.44 $6.39 $6.40 $5.24 172,200
2017-11-14 $6.46 $6.48 $6.41 $6.44 $5.27 100,100
2017-11-13 $6.45 $6.52 $6.45 $6.46 $5.29 133,900
2017-11-10 $6.36 $6.43 $6.35 $6.43 $5.26 251,000
2017-11-09 $6.33 $6.36 $6.31 $6.36 $5.21 42,600
2017-11-08 $6.33 $6.41 $6.31 $6.33 $5.18 166,400
2017-11-07 $6.26 $6.35 $6.26 $6.33 $5.18 167,800
2017-11-06 $6.28 $6.28 $6.21 $6.24 $5.11 447,300
2017-11-03 $6.27 $6.31 $6.23 $6.31 $5.16 229,900
2017-11-02 $6.28 $6.30 $6.23 $6.29 $5.15 160,800
2017-11-01 $6.32 $6.36 $6.28 $6.28 $5.14 70,100
2017-10-31 $6.34 $6.34 $6.30 $6.32 $5.17 95,700
2017-10-30 $6.37 $6.39 $6.29 $6.34 $5.19 319,200
2017-10-27 $6.27 $6.37 $6.27 $6.36 $5.21 299,000
2017-10-26 $6.26 $6.31 $6.25 $6.27 $5.13 261,600
2017-10-25 $6.27 $6.29 $6.26 $6.27 $5.13 102,100
2017-10-24 $6.25 $6.30 $6.25 $6.28 $5.14 400,800
2017-10-23 $6.27 $6.27 $6.24 $6.24 $5.11 65,500
2017-10-20 $6.28 $6.28 $6.25 $6.26 $5.12 46,000
2017-10-19 $6.30 $6.31 $6.27 $6.29 $5.15 213,600
2017-10-18 $6.25 $6.31 $6.25 $6.30 $5.16 100,900
2017-10-17 $6.27 $6.28 $6.24 $6.26 $5.12 131,400
2017-10-16 $6.23 $6.30 $6.23 $6.26 $5.13 158,700
2017-10-13 $6.24 $6.29 $6.23 $6.23 $5.10 117,300
2017-10-12 $6.21 $6.25 $6.21 $6.24 $5.11 123,600
2017-10-11 $6.19 $6.23 $6.18 $6.20 $5.07 112,800
2017-10-10 $6.20 $6.22 $6.13 $6.19 $5.07 133,900
2017-10-09 $6.25 $6.32 $6.18 $6.18 $5.06 352,800
2017-10-06 $6.14 $6.14 $6.14 $6.14 $5.03 0
2017-10-05 $6.14 $6.14 $6.14 $6.14 $5.03 0
2017-10-04 $6.14 $6.14 $6.14 $6.14 $5.03 0
2017-10-03 $6.14 $6.14 $6.14 $6.14 $5.03 0
2017-10-02 $6.14 $6.14 $6.14 $6.14 $5.03 0
2017-09-29 $6.12 $6.16 $6.12 $6.14 $5.03 83,900
2017-09-28 $6.12 $6.12 $6.10 $6.12 $5.01 81,900
2017-09-27 $6.16 $6.16 $6.12 $6.12 $5.01 123,000
2017-09-26 $6.19 $6.19 $6.16 $6.17 $5.05 84,300
2017-09-25 $6.16 $6.19 $6.14 $6.19 $5.06 88,900
2017-09-22 $6.16 $6.17 $6.13 $6.17 $5.05 184,300
2017-09-21 $6.13 $6.20 $6.13 $6.16 $5.05 83,600
2017-09-20 $6.14 $6.15 $6.10 $6.13 $5.01 209,000
2017-09-19 $6.18 $6.18 $6.11 $6.14 $5.03 115,500
2017-09-18 $6.14 $6.19 $6.14 $6.15 $5.04 91,300
2017-09-15 $6.15 $6.16 $6.11 $6.15 $5.03 59,800
2017-09-14 $6.21 $6.22 $6.15 $6.16 $5.04 79,800
2017-09-13 $6.22 $6.23 $6.19 $6.21 $5.09 60,970
2017-09-12 $6.19 $6.24 $6.18 $6.23 $5.10 97,000
2017-09-11 $6.22 $6.28 $6.19 $6.19 $5.07 154,700
2017-09-08 $6.23 $6.26 $6.08 $6.23 $5.10 196,800
2017-09-07 $6.29 $6.31 $6.23 $6.23 $5.10 700,600
2017-09-06 $6.34 $6.34 $6.27 $6.29 $5.15 180,100
2017-09-05 $6.27 $6.36 $6.27 $6.34 $5.19 206,700
2017-09-04 $6.26 $6.28 $6.23 $6.27 $5.13 335,900
2017-09-01 $6.28 $6.33 $6.25 $6.27 $5.14 197,800
2017-08-31 $6.32 $6.32 $6.26 $6.28 $5.14 351,100
2017-08-30 $6.36 $6.43 $6.30 $6.31 $5.16 343,000
2017-08-29 $6.35 $6.37 $6.31 $6.36 $5.20 233,500
2017-08-28 $6.24 $6.42 $6.24 $6.35 $5.19 878,900
2017-08-25 $6.07 $6.24 $6.06 $6.24 $5.10 714,300
2017-08-24 $6.08 $6.14 $6.06 $6.07 $4.97 607,600
2017-08-23 $6.03 $6.13 $6.03 $6.09 $4.99 554,600
2017-08-22 $5.98 $6.03 $5.96 $6.03 $4.94 412,100
2017-08-21 $5.98 $5.99 $5.95 $5.96 $4.88 78,000
2017-08-18 $5.94 $5.99 $5.92 $5.97 $4.89 713,200
2017-08-17 $5.93 $5.94 $5.91 $5.94 $4.86 139,300
2017-08-16 $5.94 $5.94 $5.91 $5.92 $4.85 216,800
2017-08-15 $5.90 $6.00 $5.90 $5.95 $4.87 528,300
2017-08-14 $5.86 $5.90 $5.84 $5.90 $4.83 166,300
2017-08-11 $5.95 $5.95 $5.85 $5.87 $4.80 321,500
2017-08-10 $5.99 $6.03 $5.91 $5.96 $4.88 245,600
2017-08-09 $6.06 $6.06 $5.99 $6.00 $4.91 450,300
2017-08-08 $6.07 $6.08 $6.04 $6.08 $4.97 175,200
2017-08-07 $6.08 $6.10 $6.04 $6.07 $4.97 308,100
2017-08-04 $6.13 $6.15 $6.08 $6.08 $4.98 343,200
2017-08-03 $6.22 $6.24 $6.13 $6.13 $5.02 259,300
2017-08-02 $6.18 $6.26 $6.17 $6.22 $5.09 714,900
2017-08-01 $6.06 $6.18 $6.06 $6.18 $5.06 749,600
2017-07-31 $6.06 $6.08 $6.03 $6.06 $4.96 168,000
2017-07-28 $6.05 $6.08 $6.03 $6.06 $4.96 85,400
2017-07-27 $6.02 $6.09 $6.01 $6.07 $4.97 127,900
2017-07-26 $6.08 $6.15 $6.03 $6.07 $4.97 488,600
2017-07-25 $6.11 $6.14 $6.07 $6.07 $4.97 853,860
2017-07-24 $6.03 $6.12 $6.02 $6.09 $4.99 465,500
2017-07-21 $6.13 $6.13 $6.03 $6.04 $4.94 250,700
2017-07-20 $6.13 $6.14 $6.08 $6.13 $5.02 806,200
2017-07-19 $6.02 $6.14 $6.00 $6.13 $5.02 753,600
2017-07-18 $6.07 $6.07 $5.96 $6.01 $4.92 1,508,900
2017-07-17 $6.06 $6.17 $5.97 $6.07 $4.97 2,541,700
2017-07-14 $5.97 $6.02 $5.95 $6.02 $4.93 308,200
2017-07-13 $5.85 $5.96 $5.85 $5.96 $4.88 513,800
2017-07-12 $5.86 $5.95 $5.82 $5.85 $4.79 1,006,800
2017-07-11 $5.67 $5.90 $5.67 $5.85 $4.79 534,010
2017-07-10 $5.76 $5.80 $5.75 $5.76 $4.72 143,300
2017-07-07 $5.77 $5.77 $5.72 $5.76 $4.71 283,300
2017-07-06 $5.73 $5.79 $5.73 $5.77 $4.73 269,500
2017-07-05 $5.65 $5.75 $5.65 $5.74 $4.70 1,035,970
2017-07-04 $5.70 $5.70 $5.63 $5.65 $4.62 125,200
2017-07-03 $5.73 $5.73 $5.67 $5.70 $4.66 67,700
2017-06-30 $5.72 $5.74 $5.69 $5.73 $4.69 459,400
2017-06-29 $5.70 $5.75 $5.69 $5.75 $4.70 984,200
2017-06-28 $5.71 $5.75 $5.69 $5.70 $4.67 2,276,300
2017-06-27 $5.68 $5.74 $5.66 $5.72 $4.68 919,300
2017-06-26 $5.67 $5.75 $5.67 $5.69 $4.66 1,675,000
2017-06-23 $5.65 $5.68 $5.60 $5.67 $4.64 632,300
2017-06-22 $5.58 $5.73 $5.58 $5.65 $4.62 3,645,400
2017-06-21 $5.57 $5.59 $5.50 $5.59 $4.57 677,800
2017-06-20 $5.56 $5.57 $5.52 $5.53 $4.53 90,900
2017-06-19 $5.47 $5.60 $5.47 $5.56 $4.55 184,200
2017-06-16 $5.47 $5.51 $5.47 $5.47 $4.48 160,600
2017-06-15 $5.51 $5.51 $5.45 $5.47 $4.48 68,600
2017-06-14 $5.55 $5.55 $5.49 $5.50 $4.51 40,100
2017-06-13 $5.57 $5.57 $5.53 $5.56 $4.55 114,900
2017-06-12 $5.60 $5.64 $5.57 $5.58 $4.57 150,700
2017-06-09 $5.56 $5.63 $5.56 $5.59 $4.57 393,700
2017-06-08 $5.52 $5.56 $5.49 $5.56 $4.55 584,800
2017-06-07 $5.48 $5.54 $5.48 $5.51 $4.51 286,000
2017-06-06 $5.44 $5.47 $5.43 $5.47 $4.48 169,700
2017-06-05 $5.51 $5.51 $5.42 $5.44 $4.46 122,700
2017-06-02 $5.56 $5.57 $5.50 $5.50 $4.51 796,200
2017-06-01 $5.53 $5.56 $5.51 $5.56 $4.55 355,400
2017-05-31 $5.51 $5.60 $5.50 $5.53 $4.53 1,515,500
2017-05-30 $5.51 $5.51 $5.51 $5.51 $4.51 0
2017-05-29 $5.51 $5.51 $5.51 $5.51 $4.51 0
2017-05-26 $5.53 $5.55 $5.50 $5.51 $4.51 665,800
2017-05-25 $5.33 $5.60 $5.33 $5.53 $4.52 3,689,480
2017-05-24 $5.34 $5.34 $5.25 $5.33 $4.36 244,600
2017-05-23 $5.26 $5.36 $5.26 $5.34 $4.37 999,200
2017-05-22 $5.22 $5.27 $5.22 $5.26 $4.30 967,650
2017-05-19 $5.21 $5.22 $5.21 $5.21 $4.27 248,800
2017-05-18 $5.23 $5.30 $5.20 $5.21 $4.26 59,300
2017-05-17 $5.25 $5.26 $5.22 $5.23 $4.28 235,800
2017-05-16 $5.27 $5.27 $5.24 $5.27 $4.32 172,700
2017-05-15 $5.28 $5.33 $5.28 $5.28 $4.32 389,800
2017-05-12 $5.16 $5.28 $5.16 $5.27 $4.32 764,500
2017-05-11 $5.17 $5.17 $5.08 $5.17 $4.23 73,500
2017-05-10 $5.10 $5.17 $5.10 $5.14 $4.20 161,300
2017-05-09 $5.11 $5.12 $5.08 $5.10 $4.17 89,900
2017-05-08 $5.09 $5.10 $5.05 $5.10 $4.18 231,100
2017-05-05 $5.09 $5.09 $5.03 $5.08 $4.16 203,150
2017-05-04 $5.10 $5.11 $5.09 $5.09 $4.16 51,700
2017-05-03 $5.14 $5.14 $5.11 $5.12 $4.19 160,400
2017-05-02 $5.16 $5.17 $5.14 $5.14 $4.20 68,300
2017-05-01 $5.17 $5.17 $5.17 $5.17 $4.23 0
2017-04-28 $5.13 $5.17 $5.13 $5.17 $4.23 215,700
2017-04-27 $5.17 $5.17 $5.14 $5.17 $4.23 268,100
2017-04-26 $5.15 $5.19 $5.14 $5.16 $4.23 406,500
2017-04-25 $5.14 $5.15 $5.13 $5.15 $4.21 194,500
2017-04-24 $5.11 $5.14 $5.10 $5.14 $4.21 148,100
2017-04-21 $5.06 $5.12 $5.06 $5.12 $4.19 145,400
2017-04-20 $5.08 $5.08 $5.05 $5.07 $4.15 202,800
2017-04-19 $5.10 $5.10 $5.06 $5.08 $4.16 162,100
2017-04-18 $5.15 $5.15 $5.11 $5.11 $4.18 213,500
2017-04-17 $5.16 $5.18 $5.12 $5.18 $4.24 304,800
2017-04-14 $5.20 $5.39 $5.15 $5.17 $4.23 601,800
2017-04-13 $5.22 $5.22 $5.20 $5.21 $4.26 56,200
2017-04-12 $5.22 $5.25 $5.21 $5.23 $4.28 152,400
2017-04-11 $5.24 $5.24 $5.18 $5.23 $4.28 306,300
2017-04-10 $5.26 $5.27 $5.24 $5.25 $4.29 275,200
2017-04-07 $5.27 $5.28 $5.26 $5.27 $4.32 122,000
2017-04-06 $5.26 $5.29 $5.26 $5.28 $4.32 31,400
2017-04-05 $5.27 $5.30 $5.25 $5.29 $4.33 66,100
2017-04-04 $5.26 $5.26 $5.26 $5.26 $4.31 0
2017-04-03 $5.26 $5.26 $5.26 $5.26 $4.31 0
2017-03-31 $5.22 $5.27 $5.22 $5.26 $4.31 62,400
2017-03-30 $5.22 $5.23 $5.20 $5.22 $4.27 87,100
2017-03-29 $5.26 $5.27 $5.23 $5.23 $4.28 48,500
2017-03-28 $5.27 $5.27 $5.25 $5.25 $4.30 41,500
2017-03-27 $5.25 $5.29 $5.25 $5.27 $4.31 210,100
2017-03-24 $5.22 $5.25 $5.20 $5.25 $4.29 151,470
2017-03-23 $5.19 $5.24 $5.19 $5.21 $4.26 739,400
2017-03-22 $5.25 $5.25 $5.18 $5.19 $4.25 291,900
2017-03-21 $5.26 $5.27 $5.24 $5.25 $4.30 138,400
2017-03-20 $5.29 $5.29 $5.24 $5.26 $4.30 90,400
2017-03-17 $5.35 $5.35 $5.28 $5.29 $4.33 79,000
2017-03-16 $5.31 $5.36 $5.31 $5.35 $4.38 70,900
2017-03-15 $5.31 $5.31 $5.30 $5.31 $4.35 17,300
2017-03-14 $5.33 $5.33 $5.31 $5.32 $4.35 17,700
2017-03-13 $5.28 $5.32 $5.27 $5.32 $4.36 55,900
2017-03-10 $5.29 $5.29 $5.28 $5.29 $4.33 15,600
2017-03-09 $5.31 $5.31 $5.28 $5.30 $4.34 303,700
2017-03-08 $5.32 $5.32 $5.32 $5.32 $4.36 31,400
2017-03-07 $5.32 $5.34 $5.31 $5.34 $4.37 426,200
2017-03-06 $5.31 $5.33 $5.31 $5.33 $4.36 132,300
2017-03-03 $5.32 $5.32 $5.30 $5.32 $4.35 62,400
2017-03-02 $5.38 $5.39 $5.33 $5.33 $4.37 107,400
2017-03-01 $5.37 $5.39 $5.36 $5.36 $4.39 80,300
2017-02-28 $5.37 $5.47 $5.37 $5.37 $4.40 37,300
2017-02-27 $5.41 $5.41 $5.36 $5.36 $4.39 40,100
2017-02-24 $5.42 $5.42 $5.39 $5.40 $4.42 56,100
2017-02-23 $5.43 $5.44 $5.40 $5.41 $4.43 30,400
2017-02-22 $5.45 $5.45 $5.42 $5.44 $4.45 83,100
2017-02-21 $5.43 $5.49 $5.43 $5.44 $4.45 192,900
2017-02-20 $5.39 $5.43 $5.34 $5.43 $4.45 189,750
2017-02-17 $5.38 $5.43 $5.30 $5.33 $4.37 150,300
2017-02-16 $5.40 $5.40 $5.38 $5.38 $4.41 113,500
2017-02-15 $5.36 $5.41 $5.36 $5.38 $4.41 1,388,100
2017-02-14 $5.38 $5.38 $5.35 $5.35 $4.38 81,000

Guotai Asset Management Company Ltd (510230) News Headlines

Recent Guotai Asset Management Company Ltd (510230) News
Similar Companies to Guotai Asset Management Company Ltd (510230) 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.