Dada Nexus Ltd (DADA) Stock

Data as of July 2, 2025

$2.01 ($0.01) 0.50%

Dada Nexus Ltd - Daily Information

Click for more stock information on Dada Nexus Ltd.

Daily Information	Data
Date	July 2, 2025
Open	$1.99
Previous Close	$2.01
High	$2.04
Low	$1.98
Adjusted Open	$1.99
Previous Adjusted Close	$2.01
Adjusted High	$2.04
Adjusted Low	$1.98

About Dada Nexus Ltd (DADA)

Dada Nexus Ltd (DADA) is a software engineering company with headquarters in Singapore. Founded in 2016, the company has grown to become a leading provider of software development and IT services within the Asia- Pacific region. The company specializes in providing cloud-based solutions and data engineering services to clients across a wide range of industries. It has established relationships with major players such as Microsoft, Oracle, and Amazon, as well as having partnered with a number of venture capital firms. With offices in 5 cities and a current team of over 100 professionals, the company is well-positioned to continue its success in the software engineering space.

Invest in Dada Nexus Ltd (DADA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Dada Nexus Ltd (DADA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$1.99	$2.04	$1.98	$2.01	$2.01	5,252,863
2025-05-08	$1.97	$2.00	$1.96	$2.00	$2.00	12,180,839
2025-05-07	$1.98	$1.98	$1.95	$1.97	$1.97	9,169,442
2025-05-06	$1.94	$1.99	$1.94	$1.98	$1.98	7,504,423
2025-05-05	$1.93	$1.95	$1.93	$1.95	$1.95	3,701,226
2025-05-02	$1.92	$1.94	$1.91	$1.93	$1.93	2,754,487
2025-05-01	$1.91	$1.93	$1.91	$1.93	$1.93	1,950,739
2025-04-30	$1.91	$1.92	$1.90	$1.91	$1.91	767,171
2025-04-29	$1.92	$1.92	$1.91	$1.91	$1.91	808,237
2025-04-28	$1.89	$1.93	$1.89	$1.93	$1.93	5,497,687
2025-04-25	$1.89	$1.90	$1.88	$1.89	$1.89	1,776,319
2025-04-24	$1.86	$1.89	$1.86	$1.88	$1.88	5,788,638
2025-04-23	$1.87	$1.88	$1.86	$1.86	$1.86	1,962,663
2025-04-22	$1.85	$1.88	$1.84	$1.87	$1.87	3,679,592
2025-04-21	$1.86	$1.86	$1.84	$1.85	$1.85	3,455,916
2025-04-17	$1.86	$1.87	$1.85	$1.85	$1.85	1,734,086
2025-04-16	$1.87	$1.87	$1.85	$1.85	$1.85	2,805,124
2025-04-15	$1.86	$1.88	$1.86	$1.87	$1.87	1,599,413
2025-04-14	$1.88	$1.88	$1.86	$1.86	$1.86	1,893,270
2025-04-11	$1.87	$1.88	$1.87	$1.87	$1.87	3,225,980
2025-04-10	$1.87	$1.89	$1.86	$1.88	$1.88	8,139,784
2025-04-09	$1.87	$1.88	$1.85	$1.87	$1.87	2,977,790
2025-04-08	$1.89	$1.90	$1.86	$1.87	$1.87	2,756,400
2025-04-07	$1.87	$1.89	$1.87	$1.87	$1.87	3,480,927
2025-04-04	$1.88	$1.92	$1.88	$1.91	$1.91	4,997,442
2025-04-03	$1.90	$1.92	$1.89	$1.92	$1.92	3,619,290
2025-04-02	$1.90	$1.92	$1.89	$1.91	$1.91	3,318,945
2025-04-01	$1.92	$1.93	$1.91	$1.91	$1.91	6,312,584
2025-03-31	$1.84	$1.86	$1.83	$1.85	$1.85	974,786
2025-03-28	$1.85	$1.86	$1.85	$1.85	$1.85	626,078
2025-03-27	$1.87	$1.87	$1.85	$1.85	$1.85	321,191
2025-03-26	$1.88	$1.90	$1.88	$1.88	$1.88	227,080
2025-03-25	$1.87	$1.90	$1.87	$1.90	$1.90	532,544
2025-03-24	$1.86	$1.89	$1.86	$1.88	$1.88	568,936
2025-03-21	$1.86	$1.87	$1.85	$1.86	$1.86	969,920
2025-03-20	$1.88	$1.89	$1.85	$1.86	$1.86	741,847
2025-03-19	$1.88	$1.90	$1.88	$1.90	$1.90	351,361
2025-03-18	$1.87	$1.89	$1.87	$1.88	$1.88	527,616
2025-03-17	$1.85	$1.88	$1.85	$1.87	$1.87	716,598
2025-03-14	$1.87	$1.87	$1.85	$1.85	$1.85	284,062
2025-03-13	$1.85	$1.87	$1.85	$1.86	$1.86	430,246
2025-03-12	$1.84	$1.86	$1.84	$1.85	$1.85	618,108
2025-03-11	$1.85	$1.86	$1.83	$1.85	$1.85	969,753
2025-03-10	$1.84	$1.86	$1.82	$1.83	$1.83	1,242,363
2025-03-07	$1.87	$1.91	$1.81	$1.86	$1.86	3,181,645
2025-03-06	$1.79	$1.90	$1.79	$1.89	$1.89	3,725,699
2025-03-05	$1.86	$1.90	$1.86	$1.90	$1.90	930,677
2025-03-04	$1.84	$1.86	$1.84	$1.86	$1.86	642,647
2025-03-03	$1.85	$1.86	$1.83	$1.85	$1.85	2,191,298
2025-02-28	$1.86	$1.87	$1.84	$1.86	$1.86	1,265,675
2025-02-27	$1.88	$1.90	$1.87	$1.88	$1.88	764,421
2025-02-26	$1.89	$1.92	$1.87	$1.89	$1.89	1,186,831
2025-02-25	$1.86	$1.89	$1.86	$1.88	$1.88	1,231,803
2025-02-24	$1.90	$1.90	$1.86	$1.88	$1.88	1,566,065
2025-02-21	$1.86	$1.92	$1.85	$1.92	$1.92	3,729,987
2025-02-20	$1.88	$1.89	$1.83	$1.85	$1.85	2,183,972
2025-02-19	$1.88	$1.89	$1.85	$1.87	$1.87	2,445,923
2025-02-18	$1.88	$1.89	$1.87	$1.88	$1.88	1,603,367
2025-02-14	$1.86	$1.89	$1.85	$1.88	$1.88	1,756,256
2025-02-13	$1.85	$1.86	$1.83	$1.85	$1.85	1,262,200
2025-02-12	$1.84	$1.86	$1.82	$1.84	$1.84	1,410,821
2025-02-11	$1.85	$1.85	$1.82	$1.83	$1.83	1,634,559
2025-02-10	$1.83	$1.85	$1.80	$1.84	$1.84	2,313,854
2025-02-07	$1.80	$1.84	$1.80	$1.83	$1.83	2,504,640
2025-02-06	$1.85	$1.86	$1.81	$1.82	$1.82	3,159,651
2025-02-05	$1.86	$1.90	$1.83	$1.85	$1.85	3,443,792
2025-02-04	$1.83	$1.86	$1.82	$1.84	$1.84	1,834,432
2025-02-03	$1.80	$1.86	$1.80	$1.81	$1.81	1,593,324
2025-01-31	$1.81	$1.84	$1.80	$1.82	$1.82	1,892,487
2025-01-30	$1.84	$1.85	$1.82	$1.83	$1.83	1,519,604
2025-01-29	$1.85	$1.87	$1.79	$1.82	$1.82	3,579,177
2025-01-28	$1.82	$1.88	$1.80	$1.87	$1.87	6,031,590
2025-01-27	$1.82	$1.89	$1.75	$1.80	$1.80	32,157,031
2025-01-24	$1.38	$1.47	$1.38	$1.41	$1.41	1,235,555
2025-01-23	$1.37	$1.38	$1.34	$1.36	$1.36	391,057
2025-01-22	$1.34	$1.42	$1.32	$1.38	$1.38	1,133,878
2025-01-21	$1.37	$1.37	$1.28	$1.36	$1.36	1,107,431
2025-01-17	$1.33	$1.38	$1.31	$1.33	$1.33	1,189,961
2025-01-16	$1.28	$1.33	$1.26	$1.29	$1.29	1,127,723
2025-01-15	$1.24	$1.32	$1.24	$1.26	$1.26	687,632
2025-01-14	$1.27	$1.29	$1.23	$1.24	$1.24	913,435
2025-01-13	$1.25	$1.25	$1.17	$1.22	$1.22	1,206,508
2025-01-10	$1.29	$1.29	$1.22	$1.24	$1.24	1,149,754
2025-01-08	$1.30	$1.35	$1.29	$1.29	$1.29	1,012,943
2025-01-07	$1.32	$1.33	$1.28	$1.29	$1.29	856,654
2025-01-06	$1.34	$1.38	$1.31	$1.32	$1.32	476,790
2025-01-03	$1.31	$1.35	$1.31	$1.32	$1.32	558,205
2025-01-02	$1.21	$1.38	$1.21	$1.33	$1.33	1,747,357
2024-12-31	$1.31	$1.31	$1.19	$1.21	$1.21	3,691,762
2024-12-30	$1.34	$1.36	$1.28	$1.29	$1.29	2,071,682
2024-12-27	$1.34	$1.38	$1.33	$1.36	$1.36	879,183
2024-12-26	$1.38	$1.39	$1.36	$1.37	$1.37	662,061
2024-12-24	$1.35	$1.39	$1.33	$1.38	$1.38	627,187
2024-12-23	$1.36	$1.39	$1.34	$1.35	$1.35	1,055,387
2024-12-20	$1.35	$1.38	$1.32	$1.35	$1.35	398,297
2024-12-19	$1.38	$1.41	$1.35	$1.35	$1.35	491,386
2024-12-18	$1.44	$1.45	$1.35	$1.36	$1.36	1,188,805
2024-12-17	$1.43	$1.47	$1.42	$1.45	$1.45	598,220
2024-12-16	$1.41	$1.50	$1.41	$1.41	$1.41	1,083,612
2024-12-13	$1.46	$1.46	$1.40	$1.43	$1.43	867,684
2024-12-12	$1.49	$1.50	$1.45	$1.47	$1.47	729,008
2024-12-11	$1.50	$1.52	$1.47	$1.48	$1.48	809,290
2024-12-10	$1.55	$1.55	$1.46	$1.51	$1.51	1,429,365
2024-12-09	$1.58	$1.75	$1.57	$1.59	$1.59	4,236,627
2024-12-06	$1.39	$1.46	$1.39	$1.42	$1.42	780,893
2024-12-05	$1.39	$1.42	$1.36	$1.39	$1.39	785,103
2024-12-04	$1.45	$1.46	$1.37	$1.40	$1.40	846,827
2024-12-03	$1.46	$1.48	$1.42	$1.45	$1.45	457,814
2024-12-02	$1.48	$1.52	$1.43	$1.46	$1.46	704,620
2024-11-29	$1.45	$1.46	$1.41	$1.46	$1.46	419,871
2024-11-27	$1.40	$1.45	$1.37	$1.43	$1.43	779,969
2024-11-26	$1.36	$1.37	$1.32	$1.34	$1.34	625,701
2024-11-25	$1.37	$1.40	$1.34	$1.37	$1.37	935,103
2024-11-22	$1.35	$1.37	$1.33	$1.35	$1.35	653,734
2024-11-21	$1.41	$1.42	$1.36	$1.37	$1.37	831,871
2024-11-20	$1.39	$1.44	$1.36	$1.40	$1.40	652,000
2024-11-19	$1.40	$1.49	$1.37	$1.39	$1.39	1,158,482
2024-11-18	$1.39	$1.46	$1.35	$1.44	$1.44	1,599,041
2024-11-15	$1.44	$1.44	$1.36	$1.38	$1.38	1,020,015
2024-11-14	$1.51	$1.52	$1.36	$1.37	$1.37	2,614,384
2024-11-13	$1.61	$1.61	$1.51	$1.57	$1.57	1,699,139
2024-11-12	$1.65	$1.67	$1.53	$1.56	$1.56	1,766,169
2024-11-11	$1.71	$1.72	$1.67	$1.70	$1.70	691,365
2024-11-08	$1.69	$1.76	$1.67	$1.70	$1.70	1,566,517
2024-11-07	$1.77	$1.84	$1.75	$1.81	$1.81	1,544,279
2024-11-06	$1.70	$1.72	$1.65	$1.68	$1.68	1,154,842
2024-11-05	$1.72	$1.80	$1.66	$1.77	$1.77	1,188,920
2024-11-04	$1.68	$1.74	$1.63	$1.64	$1.64	868,481
2024-11-01	$1.70	$1.74	$1.65	$1.67	$1.67	642,312
2024-10-31	$1.75	$1.75	$1.66	$1.67	$1.67	691,206
2024-10-30	$1.73	$1.81	$1.69	$1.75	$1.75	892,952
2024-10-29	$1.83	$1.84	$1.75	$1.76	$1.76	765,634
2024-10-28	$1.72	$1.87	$1.71	$1.83	$1.83	1,256,953
2024-10-25	$1.65	$1.73	$1.65	$1.68	$1.68	852,814
2024-10-24	$1.62	$1.65	$1.59	$1.63	$1.63	700,326
2024-10-23	$1.70	$1.74	$1.62	$1.65	$1.65	805,557
2024-10-22	$1.61	$1.79	$1.61	$1.68	$1.68	1,406,562
2024-10-21	$1.61	$1.65	$1.57	$1.60	$1.60	1,029,511
2024-10-18	$1.63	$1.71	$1.60	$1.64	$1.64	1,928,355
2024-10-17	$1.52	$1.54	$1.47	$1.50	$1.50	1,583,846
2024-10-16	$1.61	$1.62	$1.56	$1.56	$1.56	1,271,151
2024-10-15	$1.66	$1.67	$1.52	$1.56	$1.56	4,307,789
2024-10-14	$1.85	$1.94	$1.71	$1.73	$1.73	2,290,687
2024-10-11	$1.78	$1.90	$1.76	$1.85	$1.85	2,838,068
2024-10-10	$2.06	$2.06	$1.81	$1.85	$1.85	4,510,034
2024-10-09	$1.91	$2.10	$1.84	$2.02	$2.02	3,739,183
2024-10-08	$2.13	$2.23	$2.05	$2.08	$2.08	3,328,735
2024-10-07	$2.35	$2.50	$2.25	$2.49	$2.49	5,195,877
2024-10-04	$2.21	$2.27	$2.11	$2.26	$2.26	3,065,789
2024-10-03	$2.13	$2.23	$2.04	$2.16	$2.16	2,942,946
2024-10-02	$2.34	$2.52	$2.20	$2.28	$2.28	8,133,539
2024-10-01	$1.89	$2.15	$1.87	$2.14	$2.14	4,818,124
2024-09-30	$2.09	$2.09	$1.86	$1.90	$1.90	8,979,736
2024-09-27	$1.72	$1.83	$1.70	$1.81	$1.81	6,751,886
2024-09-26	$1.52	$1.61	$1.44	$1.60	$1.60	3,857,501
2024-09-25	$1.42	$1.42	$1.34	$1.36	$1.36	1,093,568
2024-09-24	$1.37	$1.44	$1.34	$1.43	$1.43	2,671,108
2024-09-23	$1.21	$1.31	$1.14	$1.26	$1.26	1,886,608
2024-09-20	$1.29	$1.29	$1.18	$1.18	$1.18	1,970,101
2024-09-19	$1.28	$1.32	$1.25	$1.31	$1.31	1,166,611
2024-09-18	$1.29	$1.30	$1.20	$1.23	$1.23	1,533,386
2024-09-17	$1.18	$1.30	$1.17	$1.29	$1.29	4,773,610
2024-09-16	$1.08	$1.08	$1.05	$1.06	$1.06	443,722
2024-09-13	$1.07	$1.08	$1.04	$1.07	$1.07	647,564
2024-09-12	$1.10	$1.10	$1.04	$1.04	$1.04	1,573,451
2024-09-11	$1.11	$1.11	$1.08	$1.10	$1.10	197,314
2024-09-10	$1.10	$1.11	$1.08	$1.09	$1.09	599,785
2024-09-09	$1.10	$1.11	$1.09	$1.09	$1.09	288,804
2024-09-06	$1.12	$1.12	$1.09	$1.09	$1.09	675,771
2024-09-05	$1.10	$1.14	$1.09	$1.12	$1.12	693,494
2024-09-04	$1.11	$1.13	$1.10	$1.10	$1.10	378,436
2024-09-03	$1.10	$1.15	$1.09	$1.11	$1.11	857,840
2024-08-30	$1.13	$1.25	$1.09	$1.09	$1.09	5,421,678
2024-08-29	$1.08	$1.11	$1.08	$1.11	$1.11	809,807
2024-08-28	$1.14	$1.14	$1.07	$1.07	$1.07	939,180
2024-08-27	$1.14	$1.19	$1.14	$1.15	$1.15	615,069
2024-08-26	$1.16	$1.16	$1.07	$1.16	$1.16	1,671,180
2024-08-23	$1.22	$1.24	$1.17	$1.18	$1.18	992,945
2024-08-22	$1.28	$1.32	$1.12	$1.16	$1.16	2,353,322
2024-08-21	$1.28	$1.33	$1.27	$1.31	$1.31	1,740,907
2024-08-20	$1.37	$1.38	$1.30	$1.32	$1.32	1,668,411
2024-08-19	$1.41	$1.44	$1.37	$1.37	$1.37	1,104,345
2024-08-16	$1.32	$1.43	$1.32	$1.40	$1.40	1,371,042
2024-08-15	$1.30	$1.34	$1.28	$1.31	$1.31	1,009,566
2024-08-14	$1.33	$1.34	$1.27	$1.28	$1.28	494,356
2024-08-13	$1.31	$1.33	$1.28	$1.33	$1.33	603,329
2024-08-12	$1.27	$1.29	$1.26	$1.28	$1.28	513,593
2024-08-09	$1.31	$1.32	$1.26	$1.27	$1.27	285,923
2024-08-08	$1.30	$1.31	$1.28	$1.30	$1.30	485,028
2024-08-07	$1.35	$1.36	$1.27	$1.28	$1.28	605,439
2024-08-06	$1.34	$1.35	$1.33	$1.34	$1.34	425,654
2024-08-05	$1.22	$1.34	$1.21	$1.33	$1.33	1,631,236
2024-08-02	$1.23	$1.29	$1.22	$1.28	$1.28	1,457,655
2024-08-01	$1.30	$1.31	$1.25	$1.26	$1.26	1,137,695
2024-07-31	$1.32	$1.35	$1.31	$1.32	$1.32	1,150,821
2024-07-30	$1.33	$1.34	$1.29	$1.32	$1.32	758,889
2024-07-29	$1.34	$1.36	$1.32	$1.34	$1.34	1,157,137
2024-07-26	$1.35	$1.37	$1.33	$1.34	$1.34	804,399
2024-07-25	$1.34	$1.38	$1.33	$1.34	$1.34	796,215
2024-07-24	$1.39	$1.39	$1.33	$1.35	$1.35	830,303
2024-07-23	$1.44	$1.44	$1.38	$1.40	$1.40	464,009
2024-07-22	$1.37	$1.45	$1.37	$1.44	$1.44	1,070,049
2024-07-19	$1.38	$1.41	$1.33	$1.35	$1.35	1,336,465
2024-07-18	$1.39	$1.45	$1.32	$1.33	$1.33	1,780,287
2024-07-17	$1.37	$1.42	$1.36	$1.40	$1.40	2,189,567
2024-07-16	$1.43	$1.46	$1.37	$1.40	$1.40	2,247,194
2024-07-15	$1.48	$1.48	$1.41	$1.43	$1.43	1,243,565
2024-07-12	$1.57	$1.58	$1.51	$1.52	$1.52	596,387
2024-07-11	$1.48	$1.60	$1.46	$1.55	$1.55	2,129,120
2024-07-10	$1.42	$1.48	$1.41	$1.44	$1.44	909,588
2024-07-09	$1.46	$1.48	$1.43	$1.44	$1.44	520,290
2024-07-08	$1.49	$1.49	$1.44	$1.44	$1.44	417,268
2024-07-05	$1.53	$1.56	$1.47	$1.50	$1.50	1,448,357
2024-07-03	$1.45	$1.55	$1.44	$1.52	$1.52	1,282,326
2024-07-02	$1.38	$1.47	$1.37	$1.44	$1.44	1,676,385
2024-07-01	$1.31	$1.44	$1.31	$1.38	$1.38	2,756,097
2024-06-28	$1.35	$1.35	$1.26	$1.26	$1.26	2,355,945
2024-06-27	$1.40	$1.41	$1.31	$1.31	$1.31	1,616,505
2024-06-26	$1.34	$1.44	$1.30	$1.38	$1.38	1,738,019
2024-06-25	$1.41	$1.42	$1.33	$1.33	$1.33	1,777,779
2024-06-24	$1.40	$1.43	$1.39	$1.41	$1.41	1,088,154
2024-06-21	$1.38	$1.41	$1.38	$1.39	$1.39	1,100,462
2024-06-20	$1.40	$1.44	$1.39	$1.41	$1.41	1,204,702
2024-06-18	$1.40	$1.43	$1.37	$1.39	$1.39	1,977,719
2024-06-17	$1.46	$1.46	$1.39	$1.40	$1.40	1,509,319
2024-06-14	$1.50	$1.52	$1.44	$1.44	$1.44	1,226,251
2024-06-13	$1.51	$1.55	$1.50	$1.52	$1.52	1,045,591
2024-06-12	$1.56	$1.61	$1.49	$1.50	$1.50	1,792,126
2024-06-11	$1.59	$1.61	$1.53	$1.56	$1.56	1,098,870
2024-06-10	$1.59	$1.62	$1.56	$1.60	$1.60	579,321
2024-06-07	$1.63	$1.65	$1.59	$1.59	$1.59	1,153,751
2024-06-06	$1.66	$1.67	$1.63	$1.63	$1.63	1,075,583
2024-06-05	$1.67	$1.69	$1.65	$1.65	$1.65	662,584
2024-06-04	$1.69	$1.69	$1.65	$1.66	$1.66	598,791
2024-06-03	$1.69	$1.74	$1.67	$1.69	$1.69	2,222,851
2024-05-31	$1.70	$1.72	$1.62	$1.66	$1.66	1,904,803
2024-05-30	$1.69	$1.76	$1.69	$1.71	$1.71	1,536,588
2024-05-29	$1.71	$1.72	$1.66	$1.68	$1.68	1,542,326
2024-05-28	$1.81	$1.85	$1.73	$1.73	$1.73	1,700,711
2024-05-24	$1.81	$1.82	$1.78	$1.79	$1.79	787,197
2024-05-23	$1.87	$1.88	$1.78	$1.80	$1.80	1,948,677
2024-05-22	$1.86	$1.92	$1.83	$1.87	$1.87	2,017,218
2024-05-21	$1.86	$1.91	$1.84	$1.86	$1.86	1,998,703
2024-05-20	$1.91	$1.96	$1.89	$1.89	$1.89	942,858
2024-05-17	$1.83	$1.93	$1.81	$1.93	$1.93	3,117,855
2024-05-16	$1.88	$1.94	$1.80	$1.82	$1.82	5,868,666
2024-05-15	$1.98	$2.03	$1.94	$2.01	$2.01	3,418,686
2024-05-14	$1.92	$1.94	$1.87	$1.93	$1.93	2,777,908
2024-05-13	$1.90	$1.97	$1.89	$1.91	$1.91	1,908,247
2024-05-10	$2.01	$2.05	$1.87	$1.88	$1.88	2,151,321
2024-05-09	$2.07	$2.07	$2.00	$2.00	$2.00	1,914,711
2024-05-08	$1.97	$2.03	$1.95	$2.00	$2.00	1,387,039
2024-05-07	$2.03	$2.07	$1.99	$2.00	$2.00	1,173,881
2024-05-06	$2.21	$2.21	$2.04	$2.05	$2.05	1,689,829
2024-05-03	$2.18	$2.19	$2.12	$2.17	$2.17	1,418,295
2024-05-02	$2.12	$2.23	$2.08	$2.16	$2.16	2,365,100
2024-05-01	$2.04	$2.07	$2.01	$2.02	$2.02	598,985
2024-04-30	$2.07	$2.10	$2.03	$2.03	$2.03	1,327,112
2024-04-29	$2.00	$2.14	$2.00	$2.10	$2.10	2,544,721
2024-04-26	$2.04	$2.15	$1.99	$2.01	$2.01	4,438,862
2024-04-25	$1.98	$2.04	$1.97	$2.00	$2.00	755,963
2024-04-24	$1.88	$2.01	$1.87	$2.00	$2.00	1,427,934
2024-04-23	$1.93	$1.95	$1.85	$1.86	$1.86	1,642,493
2024-04-22	$1.88	$1.98	$1.87	$1.90	$1.90	2,254,297
2024-04-19	$1.81	$1.91	$1.81	$1.86	$1.86	601,679
2024-04-18	$1.86	$1.89	$1.82	$1.84	$1.84	1,999,908
2024-04-17	$1.91	$1.93	$1.83	$1.83	$1.83	1,244,449
2024-04-16	$1.87	$1.93	$1.85	$1.90	$1.90	854,617
2024-04-15	$1.97	$2.00	$1.88	$1.89	$1.89	1,056,275
2024-04-12	$2.00	$2.02	$1.90	$1.91	$1.91	1,262,229
2024-04-11	$2.03	$2.12	$2.00	$2.06	$2.06	2,743,655
2024-04-10	$1.97	$2.03	$1.94	$2.01	$2.01	2,657,776
2024-04-09	$2.00	$2.06	$1.97	$1.99	$1.99	1,384,524
2024-04-08	$2.00	$2.02	$1.96	$1.96	$1.96	764,154
2024-04-05	$1.96	$2.02	$1.94	$1.98	$1.98	825,395
2024-04-04	$2.07	$2.09	$1.97	$1.97	$1.97	1,468,667
2024-04-03	$2.06	$2.08	$1.99	$2.05	$2.05	1,124,133
2024-04-02	$2.11	$2.13	$2.02	$2.06	$2.06	1,060,591
2024-04-01	$2.12	$2.28	$2.02	$2.13	$2.13	2,990,627
2024-03-28	$2.12	$2.16	$2.01	$2.05	$2.05	2,304,489
2024-03-27	$2.14	$2.16	$2.07	$2.10	$2.10	1,597,672
2024-03-26	$2.16	$2.25	$2.05	$2.12	$2.12	2,975,481
2024-03-25	$2.38	$2.56	$2.37	$2.53	$2.53	2,697,026
2024-03-22	$2.38	$2.41	$2.22	$2.31	$2.31	1,412,274
2024-03-21	$2.46	$2.47	$2.36	$2.39	$2.39	894,473
2024-03-20	$2.46	$2.49	$2.40	$2.46	$2.46	620,487
2024-03-19	$2.45	$2.47	$2.37	$2.43	$2.43	652,413
2024-03-18	$2.58	$2.58	$2.42	$2.44	$2.44	1,196,627
2024-03-15	$2.46	$2.60	$2.45	$2.54	$2.54	2,585,526
2024-03-14	$2.48	$2.56	$2.41	$2.49	$2.49	2,047,281
2024-03-13	$2.52	$2.64	$2.50	$2.54	$2.54	1,237,846
2024-03-12	$2.67	$2.69	$2.46	$2.49	$2.49	1,919,108
2024-03-11	$2.32	$2.58	$2.32	$2.52	$2.52	1,971,812
2024-03-08	$2.50	$2.51	$2.27	$2.31	$2.31	2,384,030
2024-03-07	$2.54	$2.56	$2.34	$2.46	$2.46	3,054,563
2024-03-06	$2.43	$2.83	$2.39	$2.56	$2.56	12,370,199
2024-03-05	$2.07	$2.07	$1.96	$1.97	$1.97	1,354,923
2024-03-04	$2.16	$2.16	$2.05	$2.11	$2.11	1,654,252
2024-03-01	$2.16	$2.22	$2.11	$2.18	$2.18	790,197
2024-02-29	$2.18	$2.24	$2.10	$2.10	$2.10	1,429,694
2024-02-28	$2.21	$2.23	$2.14	$2.14	$2.14	777,880
2024-02-27	$2.24	$2.35	$2.21	$2.27	$2.27	987,920
2024-02-26	$2.15	$2.23	$2.10	$2.19	$2.19	561,810
2024-02-23	$2.16	$2.32	$2.15	$2.19	$2.19	1,245,163
2024-02-22	$2.24	$2.28	$2.16	$2.24	$2.24	1,353,623
2024-02-21	$2.13	$2.23	$2.11	$2.21	$2.21	2,906,201
2024-02-20	$2.15	$2.18	$2.07	$2.09	$2.09	2,233,909
2024-02-16	$2.06	$2.12	$2.00	$2.10	$2.10	2,607,646
2024-02-15	$1.88	$2.08	$1.86	$2.06	$2.06	2,574,247
2024-02-14	$1.77	$1.86	$1.77	$1.85	$1.85	1,999,173
2024-02-13	$1.77	$1.78	$1.71	$1.73	$1.73	1,023,565
2024-02-12	$1.74	$1.88	$1.74	$1.83	$1.83	1,185,152
2024-02-09	$1.74	$1.76	$1.70	$1.74	$1.74	1,303,254
2024-02-08	$1.82	$1.84	$1.72	$1.74	$1.74	1,956,305
2024-02-07	$1.91	$2.00	$1.85	$1.86	$1.86	1,647,514
2024-02-06	$1.80	$2.03	$1.76	$2.02	$2.02	2,993,357
2024-02-05	$1.84	$1.84	$1.67	$1.68	$1.68	3,342,161
2024-02-02	$1.89	$1.91	$1.80	$1.82	$1.82	1,440,380
2024-02-01	$1.91	$2.00	$1.87	$1.92	$1.92	1,710,391
2024-01-31	$1.86	$1.99	$1.86	$1.89	$1.89	2,106,254
2024-01-30	$1.90	$1.94	$1.87	$1.89	$1.89	2,296,803
2024-01-29	$1.99	$1.99	$1.86	$1.97	$1.97	1,923,922
2024-01-26	$2.04	$2.10	$2.01	$2.01	$2.01	1,855,930
2024-01-25	$2.26	$2.27	$2.05	$2.08	$2.08	4,591,940
2024-01-24	$2.31	$2.33	$2.17	$2.21	$2.21	5,466,249
2024-01-23	$2.19	$2.32	$2.15	$2.18	$2.18	7,140,846
2024-01-22	$1.79	$2.12	$1.76	$1.99	$1.99	7,236,034
2024-01-19	$1.80	$1.92	$1.68	$1.89	$1.89	7,648,648
2024-01-18	$1.52	$1.84	$1.52	$1.80	$1.80	15,181,842
2024-01-17	$1.36	$1.51	$1.36	$1.50	$1.50	6,160,714
2024-01-16	$1.48	$1.54	$1.42	$1.44	$1.44	7,604,172
2024-01-12	$1.42	$1.54	$1.42	$1.48	$1.48	5,736,742
2024-01-11	$1.53	$1.54	$1.36	$1.41	$1.41	7,528,506
2024-01-10	$1.60	$1.62	$1.49	$1.51	$1.51	10,219,772
2024-01-09	$1.78	$1.80	$1.55	$1.60	$1.60	14,454,995
2024-01-08	$2.14	$2.25	$1.59	$1.71	$1.71	27,652,188
2024-01-05	$3.20	$3.24	$3.12	$3.15	$3.15	951,737
2024-01-04	$3.36	$3.36	$3.23	$3.24	$3.24	792,329
2024-01-03	$3.29	$3.43	$3.21	$3.39	$3.39	884,239
2024-01-02	$3.23	$3.37	$3.23	$3.29	$3.29	869,556
2023-12-29	$3.46	$3.60	$3.31	$3.32	$3.32	2,826,904
2023-12-28	$3.48	$3.67	$3.47	$3.49	$3.49	3,043,305
2023-12-27	$3.33	$3.52	$3.31	$3.38	$3.38	1,268,293
2023-12-26	$3.14	$3.34	$3.11	$3.31	$3.31	1,136,115
2023-12-22	$3.08	$3.18	$3.04	$3.10	$3.10	1,175,728
2023-12-21	$3.13	$3.19	$3.06	$3.17	$3.17	1,068,658
2023-12-20	$3.12	$3.20	$3.00	$3.01	$3.01	1,418,764
2023-12-19	$3.00	$3.17	$3.00	$3.15	$3.15	1,106,326
2023-12-18	$3.12	$3.12	$3.01	$3.03	$3.03	1,354,502
2023-12-15	$3.21	$3.27	$3.11	$3.13	$3.13	1,884,190
2023-12-14	$3.29	$3.40	$3.06	$3.13	$3.13	2,098,870
2023-12-13	$3.07	$3.28	$2.88	$3.27	$3.27	2,156,911
2023-12-12	$3.09	$3.26	$3.09	$3.09	$3.09	2,007,913
2023-12-11	$3.02	$3.11	$2.99	$3.05	$3.05	929,514
2023-12-08	$3.10	$3.11	$3.04	$3.05	$3.05	857,674
2023-12-07	$3.12	$3.18	$3.10	$3.11	$3.11	785,297
2023-12-06	$3.25	$3.27	$3.11	$3.12	$3.12	2,483,608
2023-12-05	$3.22	$3.26	$3.15	$3.15	$3.15	1,026,217
2023-12-04	$3.24	$3.38	$3.21	$3.30	$3.30	1,569,983
2023-12-01	$3.10	$3.30	$2.98	$3.27	$3.27	2,113,914
2023-11-30	$3.38	$3.40	$3.08	$3.08	$3.08	3,173,213
2023-11-29	$3.50	$3.56	$3.37	$3.38	$3.38	1,324,811
2023-11-28	$3.72	$3.72	$3.50	$3.54	$3.54	935,123
2023-11-27	$3.72	$3.77	$3.66	$3.67	$3.67	624,168
2023-11-24	$3.75	$3.87	$3.75	$3.77	$3.77	506,821
2023-11-22	$3.90	$3.90	$3.68	$3.81	$3.81	742,855
2023-11-21	$3.94	$3.95	$3.80	$3.83	$3.83	641,952
2023-11-20	$4.02	$4.12	$3.98	$4.01	$4.01	880,035
2023-11-17	$3.95	$4.03	$3.90	$3.95	$3.95	611,246
2023-11-16	$4.06	$4.06	$3.84	$3.91	$3.91	953,514
2023-11-15	$4.08	$4.55	$4.08	$4.11	$4.11	3,232,914
2023-11-14	$3.57	$3.77	$3.51	$3.74	$3.74	1,528,442
2023-11-13	$3.72	$3.78	$3.54	$3.56	$3.56	902,056
2023-11-10	$3.64	$3.68	$3.53	$3.66	$3.66	986,105
2023-11-09	$3.87	$3.93	$3.63	$3.64	$3.64	2,867,338
2023-11-08	$3.97	$4.04	$3.85	$3.87	$3.87	1,155,037
2023-11-07	$3.98	$4.04	$3.88	$4.01	$4.01	428,805
2023-11-06	$4.34	$4.34	$3.98	$3.99	$3.99	760,347
2023-11-03	$4.06	$4.23	$4.06	$4.19	$4.19	640,186
2023-11-02	$3.92	$4.03	$3.90	$3.93	$3.93	592,764
2023-11-01	$3.84	$3.88	$3.71	$3.86	$3.86	419,021
2023-10-31	$3.91	$3.98	$3.78	$3.84	$3.84	765,934
2023-10-30	$3.95	$4.10	$3.95	$4.02	$4.02	631,429
2023-10-27	$4.08	$4.17	$3.88	$3.92	$3.92	723,351
2023-10-26	$3.77	$4.05	$3.77	$3.97	$3.97	639,762
2023-10-25	$3.76	$3.82	$3.71	$3.76	$3.76	821,115
2023-10-24	$3.70	$4.04	$3.70	$3.90	$3.90	906,018
2023-10-23	$3.47	$3.71	$3.38	$3.66	$3.66	851,068
2023-10-20	$3.65	$3.74	$3.44	$3.47	$3.47	1,165,689
2023-10-19	$3.87	$3.88	$3.55	$3.66	$3.66	2,416,136
2023-10-18	$4.04	$4.12	$4.02	$4.04	$4.04	634,944
2023-10-17	$4.05	$4.22	$3.99	$4.13	$4.13	899,412
2023-10-16	$4.16	$4.36	$4.14	$4.29	$4.29	492,399
2023-10-13	$4.18	$4.32	$3.89	$4.17	$4.17	1,465,588
2023-10-12	$4.65	$4.70	$4.25	$4.27	$4.27	1,284,612
2023-10-11	$4.64	$4.98	$4.64	$4.66	$4.66	1,507,114
2023-10-10	$4.32	$4.54	$4.31	$4.47	$4.47	1,083,154
2023-10-09	$4.35	$4.44	$4.17	$4.23	$4.23	711,541
2023-10-06	$4.24	$4.50	$4.24	$4.49	$4.49	706,342
2023-10-05	$4.02	$4.28	$4.02	$4.21	$4.21	775,659
2023-10-04	$3.96	$4.02	$3.85	$4.00	$4.00	554,999
2023-10-03	$4.09	$4.09	$3.93	$3.96	$3.96	1,003,742
2023-10-02	$4.39	$4.40	$4.16	$4.18	$4.18	1,347,683
2023-09-29	$4.55	$4.55	$4.42	$4.45	$4.45	750,995
2023-09-28	$4.20	$4.41	$4.20	$4.35	$4.35	619,956
2023-09-27	$4.32	$4.36	$4.28	$4.32	$4.32	496,495
2023-09-26	$4.21	$4.32	$4.15	$4.26	$4.26	528,885
2023-09-25	$4.27	$4.36	$4.20	$4.31	$4.31	284,452
2023-09-22	$4.45	$4.50	$4.32	$4.41	$4.41	721,949
2023-09-21	$4.28	$4.34	$4.15	$4.23	$4.23	813,539
2023-09-20	$4.35	$4.48	$4.34	$4.39	$4.39	729,565
2023-09-19	$4.27	$4.42	$4.27	$4.38	$4.38	782,847
2023-09-18	$4.30	$4.38	$4.24	$4.28	$4.28	771,190
2023-09-15	$4.47	$4.48	$4.33	$4.33	$4.33	882,131
2023-09-14	$4.53	$4.61	$4.44	$4.44	$4.44	762,599
2023-09-13	$4.53	$4.59	$4.50	$4.50	$4.50	840,073
2023-09-12	$4.59	$4.70	$4.51	$4.58	$4.58	762,036
2023-09-11	$5.01	$5.01	$4.59	$4.61	$4.61	1,804,199
2023-09-08	$5.08	$5.13	$4.81	$4.90	$4.90	939,638
2023-09-07	$5.41	$5.41	$5.05	$5.10	$5.10	1,171,697
2023-09-06	$5.69	$5.80	$5.50	$5.63	$5.63	1,117,959
2023-09-05	$5.64	$5.74	$5.55	$5.73	$5.73	1,016,417
2023-09-01	$5.48	$5.82	$5.48	$5.76	$5.76	1,899,102
2023-08-31	$5.44	$5.53	$5.35	$5.40	$5.40	1,474,602
2023-08-30	$5.42	$5.56	$5.30	$5.51	$5.51	1,460,175
2023-08-29	$5.26	$5.62	$4.92	$5.52	$5.52	1,330,598
2023-08-28	$5.00	$5.25	$5.00	$5.21	$5.21	799,928
2023-08-25	$5.00	$5.00	$4.76	$4.94	$4.94	945,331
2023-08-24	$5.13	$5.18	$5.03	$5.03	$5.03	691,037
2023-08-23	$5.16	$5.23	$4.96	$5.10	$5.10	1,167,496
2023-08-22	$5.21	$5.22	$5.04	$5.15	$5.15	935,206
2023-08-21	$4.96	$5.18	$4.86	$5.16	$5.16	1,269,770
2023-08-18	$5.27	$5.32	$4.94	$4.97	$4.97	2,599,597
2023-08-17	$5.55	$5.74	$5.52	$5.56	$5.56	1,474,155
2023-08-16	$5.38	$5.82	$5.30	$5.49	$5.49	2,544,974
2023-08-15	$5.33	$5.33	$5.11	$5.22	$5.22	1,398,188
2023-08-14	$5.37	$5.38	$5.17	$5.33	$5.33	1,594,162
2023-08-11	$5.63	$5.63	$5.36	$5.44	$5.44	1,089,929
2023-08-10	$5.58	$5.99	$5.58	$5.69	$5.69	1,244,961
2023-08-09	$5.84	$5.84	$5.50	$5.60	$5.60	963,927
2023-08-08	$5.69	$5.73	$5.59	$5.70	$5.70	812,274
2023-08-07	$6.21	$6.21	$5.83	$5.93	$5.93	813,180
2023-08-04	$6.26	$6.26	$6.03	$6.09	$6.09	1,443,015
2023-08-03	$6.08	$6.38	$6.03	$6.26	$6.26	1,338,403
2023-08-02	$6.15	$6.25	$5.83	$5.86	$5.86	1,817,807
2023-08-01	$6.45	$6.71	$6.34	$6.43	$6.43	1,063,608
2023-07-31	$6.50	$6.83	$6.36	$6.69	$6.69	1,794,966
2023-07-28	$5.96	$6.59	$5.94	$6.52	$6.52	3,267,598
2023-07-27	$6.04	$6.08	$5.63	$5.66	$5.66	1,714,343
2023-07-26	$5.55	$5.98	$5.48	$5.97	$5.97	2,207,093
2023-07-25	$5.74	$6.22	$5.43	$5.59	$5.59	2,620,873
2023-07-24	$5.29	$5.67	$5.06	$5.45	$5.45	2,122,256
2023-07-21	$5.55	$5.59	$5.44	$5.45	$5.45	597,934
2023-07-20	$5.55	$5.58	$5.42	$5.42	$5.42	773,926
2023-07-19	$5.73	$5.88	$5.67	$5.67	$5.67	874,924
2023-07-18	$5.79	$5.79	$5.55	$5.56	$5.56	759,700
2023-07-17	$5.95	$5.95	$5.75	$5.88	$5.88	700,187
2023-07-14	$6.12	$6.17	$5.89	$5.94	$5.94	907,547
2023-07-13	$6.41	$6.46	$6.16	$6.27	$6.27	1,431,474
2023-07-12	$6.02	$6.31	$6.02	$6.20	$6.20	2,359,341
2023-07-11	$5.75	$5.89	$5.69	$5.80	$5.80	583,678
2023-07-10	$5.45	$5.78	$5.39	$5.69	$5.69	805,258
2023-07-07	$5.28	$5.61	$5.23	$5.50	$5.50	1,063,656
2023-07-06	$5.25	$5.37	$5.12	$5.20	$5.20	1,283,995
2023-07-05	$5.52	$5.52	$5.31	$5.39	$5.39	945,552
2023-07-03	$5.47	$5.68	$5.47	$5.59	$5.59	559,447
2023-06-30	$5.41	$5.46	$5.28	$5.31	$5.31	704,713
2023-06-29	$5.32	$5.38	$5.22	$5.31	$5.31	585,556
2023-06-28	$5.50	$5.52	$5.24	$5.38	$5.38	999,114
2023-06-27	$5.71	$5.76	$5.52	$5.56	$5.56	1,494,301
2023-06-26	$5.70	$5.72	$5.52	$5.60	$5.60	870,979
2023-06-23	$5.70	$5.78	$5.52	$5.56	$5.56	941,292
2023-06-22	$5.88	$5.89	$5.61	$5.82	$5.82	768,792
2023-06-21	$6.04	$6.10	$5.79	$5.86	$5.86	1,447,732
2023-06-20	$6.28	$6.28	$6.00	$6.10	$6.10	1,280,473
2023-06-16	$6.79	$6.94	$6.37	$6.57	$6.57	2,618,214
2023-06-15	$6.29	$6.83	$6.26	$6.60	$6.60	2,428,850
2023-06-14	$6.07	$6.16	$5.93	$6.12	$6.12	1,655,837
2023-06-13	$5.85	$6.20	$5.85	$6.06	$6.06	2,130,473
2023-06-12	$5.41	$6.01	$5.33	$5.66	$5.66	2,366,570
2023-06-09	$5.55	$5.62	$5.24	$5.45	$5.45	7,373,954
2023-06-08	$5.57	$5.64	$5.46	$5.47	$5.47	2,129,794
2023-06-07	$5.41	$5.71	$5.31	$5.50	$5.50	2,110,370
2023-06-06	$5.21	$5.64	$5.16	$5.49	$5.49	1,390,142
2023-06-05	$5.26	$5.38	$5.18	$5.19	$5.19	1,164,129
2023-06-02	$5.17	$5.45	$5.13	$5.36	$5.36	1,830,841
2023-06-01	$4.69	$5.05	$4.65	$5.00	$5.00	2,110,046
2023-05-31	$4.92	$4.92	$4.53	$4.66	$4.66	2,309,564
2023-05-30	$5.14	$5.20	$4.81	$4.87	$4.87	2,378,893
2023-05-26	$5.28	$5.31	$5.04	$5.21	$5.21	1,291,706
2023-05-25	$5.28	$5.29	$5.08	$5.13	$5.13	1,968,744
2023-05-24	$5.52	$5.62	$5.22	$5.28	$5.28	1,230,845
2023-05-23	$5.72	$5.83	$5.50	$5.51	$5.51	1,115,547
2023-05-22	$5.71	$5.95	$5.63	$5.85	$5.85	986,122
2023-05-19	$5.82	$5.82	$5.56	$5.62	$5.62	1,377,780
2023-05-18	$6.14	$6.14	$5.72	$5.85	$5.85	1,460,756
2023-05-17	$6.08	$6.11	$5.89	$6.10	$6.10	1,466,322
2023-05-16	$6.22	$6.29	$5.94	$6.19	$6.19	2,167,060
2023-05-15	$6.03	$6.60	$5.89	$6.43	$6.43	1,257,505
2023-05-12	$6.58	$6.61	$5.96	$5.99	$5.99	2,300,235
2023-05-11	$5.60	$7.03	$5.60	$6.62	$6.62	4,499,068
2023-05-10	$5.93	$6.07	$5.68	$5.76	$5.76	2,189,012
2023-05-09	$5.78	$5.94	$5.58	$5.93	$5.93	1,598,420
2023-05-08	$5.88	$5.98	$5.66	$5.96	$5.96	1,467,774
2023-05-05	$5.61	$5.85	$5.43	$5.82	$5.82	2,362,298
2023-05-04	$5.56	$5.60	$5.40	$5.56	$5.56	1,655,799
2023-05-03	$5.63	$5.63	$5.35	$5.45	$5.45	1,502,692
2023-05-02	$5.85	$5.85	$5.58	$5.59	$5.59	1,169,496
2023-05-01	$6.02	$6.18	$5.89	$5.90	$5.90	950,699
2023-04-28	$5.79	$6.09	$5.71	$6.06	$6.06	1,413,215
2023-04-27	$5.74	$5.93	$5.65	$5.78	$5.78	1,783,112
2023-04-26	$5.82	$5.91	$5.62	$5.65	$5.65	1,848,920
2023-04-25	$6.00	$6.00	$5.63	$5.71	$5.71	1,985,326
2023-04-24	$6.35	$6.35	$6.00	$6.13	$6.13	1,602,980
2023-04-21	$6.55	$6.62	$6.20	$6.37	$6.37	1,977,482
2023-04-20	$6.68	$6.77	$6.60	$6.68	$6.68	940,525
2023-04-19	$6.55	$6.73	$6.43	$6.68	$6.68	1,149,538
2023-04-18	$6.95	$6.95	$6.47	$6.74	$6.74	1,326,637
2023-04-17	$6.92	$6.93	$6.65	$6.81	$6.81	1,436,719
2023-04-14	$7.22	$7.27	$6.79	$6.84	$6.84	1,351,445
2023-04-13	$7.45	$7.79	$7.22	$7.24	$7.24	1,205,894
2023-04-12	$7.71	$7.90	$7.30	$7.31	$7.31	1,630,392
2023-04-11	$7.55	$7.94	$7.43	$7.82	$7.82	1,219,813
2023-04-10	$7.55	$7.57	$7.21	$7.34	$7.34	1,023,996
2023-04-06	$7.81	$7.89	$7.63	$7.74	$7.74	1,100,694
2023-04-05	$8.02	$8.20	$7.52	$7.80	$7.80	1,352,012
2023-04-04	$8.19	$8.26	$7.75	$8.03	$8.03	2,480,635
2023-04-03	$8.46	$8.62	$8.20	$8.44	$8.44	1,624,103
2023-03-31	$8.75	$8.92	$8.38	$8.47	$8.47	2,614,913
2023-03-30	$8.34	$8.83	$8.29	$8.74	$8.74	2,403,512
2023-03-29	$8.01	$8.32	$7.77	$8.27	$8.27	1,752,747
2023-03-28	$8.20	$8.33	$7.87	$7.99	$7.99	1,251,452
2023-03-27	$7.89	$8.04	$7.68	$7.96	$7.96	1,279,436
2023-03-24	$7.87	$8.21	$7.76	$8.18	$8.18	1,953,052
2023-03-23	$7.23	$8.06	$7.13	$8.00	$8.00	3,208,961
2023-03-22	$7.34	$7.34	$6.89	$6.89	$6.89	1,263,303
2023-03-21	$6.95	$7.20	$6.88	$7.18	$7.18	1,548,543
2023-03-20	$6.66	$6.93	$6.47	$6.79	$6.79	1,970,017
2023-03-17	$7.09	$7.36	$6.80	$6.86	$6.86	2,577,176
2023-03-16	$6.98	$7.16	$6.61	$7.11	$7.11	3,472,773
2023-03-15	$7.34	$7.35	$6.92	$6.99	$6.99	3,212,387
2023-03-14	$8.16	$8.17	$7.48	$7.59	$7.59	2,731,197
2023-03-13	$8.18	$8.43	$7.62	$8.13	$8.13	2,933,100
2023-03-10	$8.86	$9.01	$8.54	$8.62	$8.62	3,274,871
2023-03-09	$9.40	$9.57	$8.75	$8.95	$8.95	2,003,863
2023-03-08	$9.51	$9.83	$9.11	$9.72	$9.72	1,219,226
2023-03-07	$10.02	$10.19	$9.54	$9.75	$9.75	1,568,466
2023-03-06	$10.75	$10.75	$10.06	$10.21	$10.21	1,156,409
2023-03-03	$10.46	$11.14	$10.46	$10.69	$10.69	1,914,024
2023-03-02	$9.31	$10.61	$9.21	$10.47	$10.47	2,199,617
2023-03-01	$9.67	$10.04	$9.42	$9.55	$9.55	2,436,085
2023-02-28	$8.90	$9.11	$8.81	$8.96	$8.96	1,580,423
2023-02-27	$9.10	$9.16	$8.71	$8.87	$8.87	1,022,076
2023-02-24	$9.22	$9.23	$8.83	$8.90	$8.90	1,148,408
2023-02-23	$9.72	$9.84	$9.38	$9.60	$9.60	955,677
2023-02-22	$10.11	$10.19	$9.54	$9.74	$9.74	1,103,696
2023-02-21	$10.36	$10.44	$9.82	$10.01	$10.01	2,082,766
2023-02-17	$11.06	$11.14	$10.70	$10.78	$10.78	953,081
2023-02-16	$11.69	$11.75	$11.23	$11.31	$11.31	818,901
2023-02-15	$11.80	$11.86	$11.01	$11.64	$11.64	1,762,193
2023-02-14	$11.94	$12.12	$11.70	$11.90	$11.90	1,041,148
2023-02-13	$12.16	$12.64	$11.80	$12.42	$12.42	1,140,538
2023-02-10	$12.20	$12.23	$11.65	$12.10	$12.10	1,336,254
2023-02-09	$13.30	$13.34	$12.43	$12.60	$12.60	1,628,805
2023-02-08	$12.56	$13.38	$12.52	$12.83	$12.83	1,725,864
2023-02-07	$13.12	$13.19	$12.32	$12.76	$12.76	2,014,727
2023-02-06	$12.34	$12.61	$12.01	$12.32	$12.32	1,495,391
2023-02-03	$13.20	$13.40	$12.67	$12.93	$12.93	1,589,679
2023-02-02	$14.36	$14.67	$13.65	$13.93	$13.93	1,388,390
2023-02-01	$13.50	$14.56	$13.35	$14.46	$14.46	2,317,679
2023-01-31	$12.90	$13.46	$12.40	$13.01	$13.01	1,858,051
2023-01-30	$14.07	$14.09	$12.65	$12.78	$12.78	3,110,504
2023-01-27	$14.68	$15.46	$13.82	$15.18	$15.18	2,445,426
2023-01-26	$15.25	$15.59	$14.44	$14.73	$14.73	1,431,217
2023-01-25	$14.20	$14.72	$13.81	$14.67	$14.67	1,259,075
2023-01-24	$14.75	$14.75	$13.92	$14.22	$14.22	1,070,508
2023-01-23	$14.40	$14.97	$14.16	$14.69	$14.69	2,075,152
2023-01-20	$13.39	$15.29	$13.23	$14.18	$14.18	4,289,298
2023-01-19	$12.97	$13.24	$12.58	$12.81	$12.81	1,909,909
2023-01-18	$13.97	$14.35	$12.93	$13.06	$13.06	3,268,239
2023-01-17	$13.25	$13.90	$12.57	$13.85	$13.85	2,843,781
2023-01-13	$13.82	$14.63	$13.06	$14.00	$14.00	3,445,692
2023-01-12	$12.87	$13.52	$12.65	$13.47	$13.47	1,912,355
2023-01-11	$13.68	$13.75	$12.51	$13.03	$13.03	2,721,289
2023-01-10	$12.26	$13.92	$12.16	$13.81	$13.81	3,280,966
2023-01-09	$12.39	$12.59	$11.60	$12.36	$12.36	2,967,079
2023-01-06	$12.19	$12.86	$11.61	$11.91	$11.91	5,396,976
2023-01-05	$9.95	$13.53	$9.81	$13.19	$13.19	9,769,839
2023-01-04	$9.50	$10.80	$9.29	$10.26	$10.26	5,890,452
2023-01-03	$7.23	$9.16	$7.18	$8.82	$8.82	3,403,609
2022-12-30	$6.67	$7.33	$6.66	$6.97	$6.97	1,310,642
2022-12-29	$6.70	$7.19	$6.51	$7.12	$7.12	653,333
2022-12-28	$6.97	$7.00	$6.33	$6.59	$6.59	979,528
2022-12-27	$6.52	$7.11	$6.46	$7.08	$7.08	1,307,230
2022-12-23	$7.59	$7.59	$6.26	$6.30	$6.30	1,572,034
2022-12-22	$7.40	$8.04	$7.11	$7.61	$7.61	2,340,397
2022-12-21	$7.40	$7.51	$7.21	$7.39	$7.39	1,389,740
2022-12-20	$6.98	$7.37	$6.88	$7.29	$7.29	686,400
2022-12-19	$7.82	$7.82	$7.10	$7.35	$7.35	953,519
2022-12-16	$7.75	$8.29	$7.69	$7.86	$7.86	1,638,418
2022-12-15	$7.93	$8.23	$7.27	$7.63	$7.63	1,392,715
2022-12-14	$7.88	$8.10	$7.51	$7.96	$7.96	2,269,442
2022-12-13	$7.12	$8.17	$7.02	$7.84	$7.84	3,236,607
2022-12-12	$6.90	$6.90	$6.22	$6.59	$6.59	1,653,019
2022-12-09	$7.53	$7.54	$6.90	$7.39	$7.39	2,788,895
2022-12-08	$7.32	$8.05	$7.32	$7.46	$7.46	2,307,308
2022-12-07	$6.41	$7.03	$6.25	$6.98	$6.98	1,785,547
2022-12-06	$7.00	$7.17	$6.80	$7.11	$7.11	1,734,712
2022-12-05	$7.75	$7.93	$6.50	$7.00	$7.00	3,439,951
2022-12-02	$6.09	$7.18	$6.05	$6.88	$6.88	1,646,762
2022-12-01	$5.97	$6.42	$5.86	$6.26	$6.26	1,010,920
2022-11-30	$6.00	$6.68	$5.91	$6.23	$6.23	2,034,104
2022-11-29	$5.32	$5.92	$5.27	$5.65	$5.65	1,701,743
2022-11-28	$4.67	$5.05	$4.65	$5.01	$5.01	681,145
2022-11-25	$4.44	$4.67	$4.43	$4.65	$4.65	251,321
2022-11-23	$4.46	$4.67	$4.40	$4.65	$4.65	467,634
2022-11-22	$4.85	$4.92	$4.21	$4.34	$4.34	1,615,374
2022-11-21	$5.05	$5.28	$4.85	$4.85	$4.85	787,641
2022-11-18	$5.30	$5.56	$5.02	$5.37	$5.37	1,882,530
2022-11-17	$4.98	$5.60	$4.85	$5.58	$5.58	1,586,180
2022-11-16	$4.85	$5.18	$4.83	$5.14	$5.14	1,667,024
2022-11-15	$4.50	$5.13	$4.50	$5.03	$5.03	1,915,747
2022-11-14	$4.10	$4.26	$4.10	$4.10	$4.10	990,342
2022-11-11	$3.66	$4.06	$3.66	$4.02	$4.02	1,286,431
2022-11-10	$3.35	$3.62	$3.35	$3.59	$3.59	608,555
2022-11-09	$3.40	$3.40	$3.09	$3.11	$3.11	957,505
2022-11-08	$3.53	$3.56	$3.30	$3.49	$3.49	696,895
2022-11-07	$3.76	$3.80	$3.50	$3.59	$3.59	713,931
2022-11-04	$3.59	$3.72	$3.31	$3.71	$3.71	1,491,272
2022-11-03	$2.98	$3.32	$2.98	$3.17	$3.17	532,011
2022-11-02	$3.15	$3.25	$3.00	$3.06	$3.06	851,677
2022-11-01	$3.36	$3.70	$3.09	$3.13	$3.13	2,334,904
2022-10-31	$3.09	$3.15	$3.00	$3.09	$3.09	1,399,874
2022-10-28	$3.24	$3.37	$3.05	$3.14	$3.14	1,202,142
2022-10-27	$3.49	$3.60	$3.37	$3.37	$3.37	826,109
2022-10-26	$3.46	$3.91	$3.39	$3.60	$3.60	1,235,264
2022-10-25	$3.35	$3.43	$3.15	$3.36	$3.36	1,425,373
2022-10-24	$3.29	$3.37	$3.02	$3.31	$3.31	1,571,447
2022-10-21	$3.72	$3.90	$3.47	$3.87	$3.87	763,886
2022-10-20	$3.82	$4.13	$3.76	$3.78	$3.78	703,571
2022-10-19	$4.00	$4.03	$3.74	$3.76	$3.76	797,594
2022-10-18	$4.33	$4.41	$4.11	$4.14	$4.14	464,267
2022-10-17	$4.24	$4.39	$4.05	$4.16	$4.16	621,769
2022-10-14	$4.29	$4.29	$4.05	$4.08	$4.08	568,105
2022-10-13	$4.17	$4.21	$3.92	$4.17	$4.17	818,395
2022-10-12	$4.46	$4.56	$4.31	$4.42	$4.42	453,359
2022-10-11	$4.71	$4.74	$4.42	$4.49	$4.49	451,405
2022-10-10	$4.96	$5.06	$4.78	$4.83	$4.83	366,343
2022-10-07	$5.24	$5.28	$5.04	$5.06	$5.06	358,027
2022-10-06	$5.36	$5.55	$5.36	$5.40	$5.40	349,311
2022-10-05	$5.40	$5.74	$5.34	$5.43	$5.43	879,655
2022-10-04	$5.02	$5.59	$5.00	$5.42	$5.42	1,262,113
2022-10-03	$4.72	$4.97	$4.67	$4.89	$4.89	597,256
2022-09-30	$4.57	$4.85	$4.57	$4.73	$4.73	802,455
2022-09-29	$4.64	$4.77	$4.43	$4.63	$4.63	780,993
2022-09-28	$4.70	$4.86	$4.62	$4.82	$4.82	1,245,120
2022-09-27	$4.88	$5.06	$4.70	$4.83	$4.83	694,421
2022-09-26	$4.80	$5.04	$4.74	$4.78	$4.78	1,044,268
2022-09-23	$4.62	$4.76	$4.58	$4.74	$4.74	813,285
2022-09-22	$4.85	$4.96	$4.70	$4.76	$4.76	591,564
2022-09-21	$5.29	$5.43	$4.85	$4.87	$4.87	820,633
2022-09-20	$5.28	$5.37	$5.20	$5.35	$5.35	722,212
2022-09-19	$5.42	$5.42	$5.17	$5.30	$5.30	763,198
2022-09-16	$5.60	$5.63	$5.25	$5.33	$5.33	1,344,515
2022-09-15	$5.66	$5.81	$5.62	$5.64	$5.64	348,989
2022-09-14	$5.98	$5.98	$5.69	$5.74	$5.74	513,749
2022-09-13	$6.05	$6.17	$5.94	$5.95	$5.95	353,135
2022-09-12	$6.25	$6.34	$6.08	$6.30	$6.30	562,782
2022-09-09	$5.98	$6.26	$5.98	$6.17	$6.17	649,615
2022-09-08	$5.78	$5.91	$5.67	$5.80	$5.80	426,539
2022-09-07	$5.62	$5.93	$5.61	$5.92	$5.92	415,841
2022-09-06	$5.82	$5.87	$5.62	$5.64	$5.64	537,664
2022-09-02	$6.13	$6.13	$5.62	$5.82	$5.82	1,814,319
2022-09-01	$6.31	$6.35	$5.98	$6.15	$6.15	971,444
2022-08-31	$6.30	$6.53	$6.20	$6.47	$6.47	686,796
2022-08-30	$6.70	$6.83	$6.12	$6.19	$6.19	690,098
2022-08-29	$7.18	$7.67	$6.63	$6.69	$6.69	1,256,775
2022-08-26	$7.68	$7.88	$7.04	$7.20	$7.20	1,495,578
2022-08-25	$7.11	$7.25	$6.78	$7.18	$7.18	1,385,636
2022-08-24	$6.36	$6.97	$6.34	$6.69	$6.69	833,212
2022-08-23	$6.76	$7.28	$5.83	$6.30	$6.30	1,372,978
2022-08-22	$6.26	$6.58	$6.11	$6.53	$6.53	753,801
2022-08-19	$6.41	$6.53	$6.18	$6.25	$6.25	459,487
2022-08-18	$6.60	$6.65	$6.38	$6.45	$6.45	446,254
2022-08-17	$6.93	$7.07	$6.66	$6.68	$6.68	356,521
2022-08-16	$6.87	$7.07	$6.77	$6.96	$6.96	306,167
2022-08-15	$6.68	$7.04	$6.56	$7.00	$7.00	479,087
2022-08-12	$6.61	$6.91	$6.59	$6.83	$6.83	406,425
2022-08-11	$6.79	$7.30	$6.79	$6.82	$6.82	654,372
2022-08-10	$6.38	$6.74	$6.31	$6.65	$6.65	477,097
2022-08-09	$6.53	$6.68	$6.26	$6.32	$6.32	574,755
2022-08-08	$6.67	$6.88	$6.60	$6.64	$6.64	447,676
2022-08-05	$6.63	$6.78	$6.52	$6.66	$6.66	434,725
2022-08-04	$6.61	$7.01	$6.55	$6.82	$6.82	934,803
2022-08-03	$6.21	$6.40	$6.04	$6.33	$6.33	664,828
2022-08-02	$5.90	$6.44	$5.89	$6.21	$6.21	932,230
2022-08-01	$6.26	$6.53	$5.89	$6.01	$6.01	1,133,732
2022-07-29	$6.68	$6.71	$6.35	$6.43	$6.43	683,456
2022-07-28	$7.20	$7.42	$6.85	$6.93	$6.93	562,623
2022-07-27	$7.40	$7.40	$7.02	$7.32	$7.32	465,016
2022-07-26	$7.59	$7.61	$7.13	$7.23	$7.23	419,127
2022-07-25	$7.54	$7.60	$7.33	$7.59	$7.59	286,716
2022-07-22	$7.90	$7.93	$7.45	$7.49	$7.49	621,774
2022-07-21	$7.74	$8.27	$7.74	$7.94	$7.94	527,323
2022-07-20	$7.95	$8.12	$7.56	$7.69	$7.69	617,096
2022-07-19	$7.60	$7.98	$7.50	$7.93	$7.93	717,446
2022-07-18	$7.54	$7.91	$7.46	$7.52	$7.52	685,066
2022-07-15	$7.60	$7.79	$7.13	$7.36	$7.36	565,284
2022-07-14	$8.00	$8.18	$7.48	$7.62	$7.62	536,280
2022-07-13	$7.75	$8.32	$7.73	$8.07	$8.07	573,996
2022-07-12	$7.80	$8.12	$7.63	$8.01	$8.01	516,670
2022-07-11	$8.11	$8.22	$7.77	$7.83	$7.83	944,382
2022-07-08	$8.88	$8.89	$8.43	$8.51	$8.51	574,536
2022-07-07	$9.00	$9.36	$8.68	$8.99	$8.99	550,590
2022-07-06	$9.35	$9.38	$8.70	$8.87	$8.87	768,577
2022-07-05	$8.60	$9.45	$8.46	$9.43	$9.43	858,670
2022-07-01	$8.16	$8.72	$8.16	$8.68	$8.68	481,388
2022-06-30	$7.98	$8.22	$7.70	$8.11	$8.11	1,327,081
2022-06-29	$8.38	$8.54	$8.04	$8.09	$8.09	830,198
2022-06-28	$8.63	$9.13	$8.47	$8.60	$8.60	778,235
2022-06-27	$9.00	$9.13	$8.51	$8.61	$8.61	1,745,110
2022-06-24	$8.70	$9.16	$8.63	$8.84	$8.84	1,700,087
2022-06-23	$8.26	$8.59	$8.03	$8.56	$8.56	1,169,000
2022-06-22	$7.65	$8.22	$7.59	$8.06	$8.06	626,382
2022-06-21	$8.00	$8.38	$7.81	$8.00	$8.00	957,705
2022-06-17	$7.53	$7.87	$7.26	$7.66	$7.66	1,054,774
2022-06-16	$7.05	$7.19	$6.89	$7.06	$7.06	1,342,264
2022-06-15	$7.11	$7.75	$7.11	$7.58	$7.58	1,605,588
2022-06-14	$7.07	$7.28	$6.78	$6.99	$6.99	1,799,725
2022-06-13	$7.24	$7.41	$6.70	$6.87	$6.87	1,256,047
2022-06-10	$8.07	$8.44	$7.61	$7.63	$7.63	2,539,900
2022-06-09	$8.46	$8.52	$8.01	$8.07	$8.07	1,254,593
2022-06-08	$8.20	$8.77	$8.16	$8.69	$8.69	2,220,952
2022-06-07	$7.83	$8.21	$7.75	$7.89	$7.89	1,205,645
2022-06-06	$8.01	$8.49	$7.88	$7.91	$7.91	1,207,808
2022-06-03	$7.69	$7.70	$7.21	$7.47	$7.47	825,457
2022-06-02	$7.43	$7.88	$7.43	$7.76	$7.76	1,091,992
2022-06-01	$7.66	$7.66	$7.17	$7.42	$7.42	1,594,833
2022-05-31	$7.16	$7.80	$7.00	$7.55	$7.55	8,072,203
2022-05-27	$6.62	$6.87	$6.30	$6.84	$6.84	1,504,300
2022-05-26	$6.10	$6.68	$6.10	$6.58	$6.58	1,378,879
2022-05-25	$5.80	$6.08	$5.61	$6.01	$6.01	1,132,231
2022-05-24	$6.33	$6.33	$5.56	$5.73	$5.73	1,588,818
2022-05-23	$6.73	$6.77	$6.23	$6.55	$6.55	824,534
2022-05-20	$7.23	$7.42	$6.60	$6.73	$6.73	1,289,666
2022-05-19	$6.52	$7.36	$6.51	$7.14	$7.14	1,581,208
2022-05-18	$6.57	$7.28	$6.47	$6.63	$6.63	2,167,521
2022-05-17	$7.45	$8.13	$6.57	$6.82	$6.82	3,203,634
2022-05-16	$7.04	$7.54	$6.82	$6.93	$6.93	2,094,378
2022-05-13	$6.10	$6.71	$6.08	$6.55	$6.55	3,034,904
2022-05-12	$5.58	$6.02	$5.31	$5.91	$5.91	1,926,469
2022-05-11	$6.24	$6.46	$5.58	$5.68	$5.68	2,149,703
2022-05-10	$6.22	$6.36	$5.75	$6.09	$6.09	1,947,480
2022-05-09	$6.70	$6.75	$5.94	$5.99	$5.99	940,496
2022-05-06	$7.41	$7.45	$6.86	$6.94	$6.94	2,284,709
2022-05-05	$7.88	$7.99	$7.40	$7.60	$7.60	653,683
2022-05-04	$7.99	$8.31	$7.61	$8.29	$8.29	612,092
2022-05-03	$7.92	$8.45	$7.89	$8.19	$8.19	604,041
2022-05-02	$7.52	$8.11	$7.49	$8.00	$8.00	881,881
2022-04-29	$7.90	$8.10	$7.44	$7.63	$7.63	2,155,141
2022-04-28	$7.05	$7.28	$6.63	$7.09	$7.09	645,418
2022-04-27	$7.24	$7.62	$6.81	$6.92	$6.92	1,504,947
2022-04-26	$7.60	$7.74	$7.07	$7.11	$7.11	1,033,978
2022-04-25	$7.23	$7.74	$7.01	$7.69	$7.69	837,972
2022-04-22	$7.28	$8.02	$7.27	$7.47	$7.47	1,240,560
2022-04-21	$7.80	$7.95	$7.14	$7.26	$7.26	747,395
2022-04-20	$8.15	$8.15	$7.58	$7.59	$7.59	581,343
2022-04-19	$8.01	$8.23	$7.74	$8.15	$8.15	725,375
2022-04-18	$8.86	$8.95	$8.05	$8.17	$8.17	1,031,988
2022-04-14	$9.16	$9.49	$9.09	$9.18	$9.18	931,376
2022-04-13	$9.00	$9.35	$8.64	$9.10	$9.10	760,653
2022-04-12	$8.73	$9.44	$8.73	$8.91	$8.91	1,280,213
2022-04-11	$8.55	$8.99	$8.25	$8.65	$8.65	949,489
2022-04-08	$8.74	$9.05	$8.57	$8.86	$8.86	803,939
2022-04-07	$9.14	$9.26	$8.56	$8.81	$8.81	1,459,371
2022-04-06	$9.42	$9.44	$8.90	$9.38	$9.38	1,741,334
2022-04-05	$10.11	$10.16	$9.53	$9.61	$9.61	1,464,657
2022-04-04	$10.76	$10.76	$9.95	$10.23	$10.23	4,030,357
2022-04-01	$10.04	$10.50	$9.82	$9.98	$9.98	3,040,428
2022-03-31	$9.50	$9.71	$9.11	$9.13	$9.13	2,042,211
2022-03-30	$9.83	$10.24	$9.51	$9.58	$9.58	764,675
2022-03-29	$9.88	$10.57	$9.88	$10.00	$10.00	2,281,405
2022-03-28	$9.28	$9.93	$9.22	$9.57	$9.57	2,271,120
2022-03-25	$9.75	$9.88	$9.11	$9.20	$9.20	1,776,018
2022-03-24	$10.00	$10.35	$9.71	$10.24	$10.24	3,458,440
2022-03-23	$9.76	$10.79	$9.60	$10.15	$10.15	1,694,452
2022-03-22	$9.29	$10.36	$9.29	$9.99	$9.99	2,261,694
2022-03-21	$9.26	$9.70	$8.71	$8.76	$8.76	1,591,267
2022-03-18	$8.81	$10.29	$8.74	$9.53	$9.53	3,700,535
2022-03-17	$8.23	$8.90	$8.21	$8.65	$8.65	2,637,950
2022-03-16	$7.72	$9.20	$7.48	$8.87	$8.87	7,791,091
2022-03-15	$5.10	$5.99	$5.00	$5.89	$5.89	4,021,830
2022-03-14	$6.57	$6.57	$5.00	$5.15	$5.15	3,332,746
2022-03-11	$7.98	$7.98	$6.87	$7.05	$7.05	3,517,553
2022-03-10	$7.40	$7.47	$6.70	$7.10	$7.10	1,564,459
2022-03-09	$6.80	$8.19	$6.80	$8.10	$8.10	3,399,150
2022-03-08	$6.58	$6.90	$6.31	$6.44	$6.44	2,040,650
2022-03-07	$6.86	$7.08	$6.72	$6.74	$6.74	1,608,959
2022-03-04	$7.22	$7.56	$6.84	$6.91	$6.91	1,251,792
2022-03-03	$8.24	$8.38	$7.01	$7.17	$7.17	1,164,627
2022-03-02	$8.11	$8.28	$7.83	$8.22	$8.22	1,261,668
2022-03-01	$8.35	$8.52	$7.88	$8.01	$8.01	1,437,112
2022-02-28	$9.63	$9.63	$8.18	$8.31	$8.31	2,235,247
2022-02-25	$10.19	$10.19	$9.03	$9.63	$9.63	1,008,591
2022-02-24	$8.26	$9.30	$8.12	$9.27	$9.27	705,398
2022-02-23	$9.28	$9.67	$8.91	$8.97	$8.97	2,381,589
2022-02-22	$9.34	$9.94	$9.05	$9.12	$9.12	679,882
2022-02-18	$10.11	$10.31	$9.68	$9.88	$9.88	522,339
2022-02-17	$10.78	$11.16	$10.28	$10.40	$10.40	417,918
2022-02-16	$10.77	$11.00	$10.46	$10.80	$10.80	578,212
2022-02-15	$10.39	$10.91	$10.18	$10.85	$10.85	496,507
2022-02-14	$9.98	$10.43	$9.89	$10.08	$10.08	411,819
2022-02-11	$10.53	$11.06	$9.94	$10.08	$10.08	644,486
2022-02-10	$10.55	$11.24	$10.46	$10.52	$10.52	606,850
2022-02-09	$10.56	$11.19	$10.44	$11.08	$11.08	1,029,445
2022-02-08	$9.53	$10.27	$9.53	$10.24	$10.24	691,033
2022-02-07	$9.75	$10.25	$9.46	$9.65	$9.65	633,002
2022-02-04	$9.66	$10.13	$9.42	$9.82	$9.82	799,787
2022-02-03	$10.01	$10.13	$9.66	$9.70	$9.70	567,961
2022-02-02	$11.39	$11.39	$10.16	$10.24	$10.24	767,698
2022-02-01	$10.96	$11.48	$10.85	$11.33	$11.33	585,112
2022-01-31	$9.46	$11.12	$9.38	$10.92	$10.92	1,364,890
2022-01-28	$9.34	$9.36	$8.68	$9.20	$9.20	902,975
2022-01-27	$10.43	$10.49	$9.23	$9.31	$9.31	1,117,351
2022-01-26	$11.20	$11.32	$10.22	$10.31	$10.31	826,840
2022-01-25	$10.66	$11.17	$10.31	$10.82	$10.82	784,598
2022-01-24	$10.83	$11.04	$10.23	$10.94	$10.94	1,826,873
2022-01-21	$11.50	$11.87	$11.13	$11.26	$11.26	1,078,376
2022-01-20	$11.98	$12.75	$11.36	$11.45	$11.45	2,281,724
2022-01-19	$11.56	$11.69	$11.08	$11.28	$11.28	996,723
2022-01-18	$11.30	$12.07	$11.25	$11.44	$11.44	774,682
2022-01-14	$11.83	$12.40	$11.51	$11.90	$11.90	822,566
2022-01-13	$12.00	$12.09	$11.42	$11.49	$11.49	748,844
2022-01-12	$12.54	$13.02	$12.05	$12.32	$12.32	1,130,150
2022-01-11	$11.35	$12.42	$11.25	$12.18	$12.18	1,039,478
2022-01-10	$11.50	$11.60	$10.92	$11.32	$11.32	917,510
2022-01-07	$10.83	$11.66	$10.62	$11.47	$11.47	1,017,319
2022-01-06	$10.74	$11.33	$10.27	$11.07	$11.07	1,896,795
2022-01-05	$11.49	$11.60	$10.52	$10.62	$10.62	1,579,454
2022-01-04	$12.88	$12.88	$11.04	$11.45	$11.45	1,925,722
2022-01-03	$13.00	$13.48	$12.38	$13.17	$13.17	950,574
2021-12-31	$13.10	$13.48	$12.82	$13.16	$13.16	2,035,884
2021-12-30	$12.08	$14.00	$11.99	$13.48	$13.48	2,165,427
2021-12-29	$12.94	$12.97	$11.75	$11.91	$11.91	2,080,530
2021-12-28	$13.44	$13.44	$12.84	$12.97	$12.97	985,368
2021-12-27	$13.70	$14.14	$13.33	$13.42	$13.42	731,220
2021-12-23	$13.85	$14.14	$13.09	$14.01	$14.01	785,329
2021-12-22	$14.00	$14.33	$13.51	$14.09	$14.09	591,571
2021-12-21	$13.51	$14.47	$13.32	$14.33	$14.33	3,662,344
2021-12-20	$13.82	$13.82	$12.87	$13.25	$13.25	1,289,037
2021-12-17	$13.72	$14.42	$12.73	$14.31	$14.31	1,599,699
2021-12-16	$14.16	$14.71	$13.52	$13.95	$13.95	1,062,888
2021-12-15	$14.71	$15.08	$13.41	$14.16	$14.16	1,310,533
2021-12-14	$15.20	$15.44	$14.75	$15.19	$15.19	970,073
2021-12-13	$16.57	$16.71	$15.33	$15.64	$15.64	752,785
2021-12-10	$16.86	$17.26	$16.36	$16.87	$16.87	768,092
2021-12-09	$17.35	$18.00	$16.73	$16.93	$16.93	520,236
2021-12-08	$17.08	$17.77	$16.23	$17.33	$17.33	730,329
2021-12-07	$16.32	$17.68	$16.25	$17.26	$17.26	1,017,545
2021-12-06	$14.79	$15.53	$14.40	$15.16	$15.16	1,368,551
2021-12-03	$17.87	$17.95	$14.64	$14.72	$14.72	2,333,429
2021-12-02	$18.00	$19.03	$17.76	$18.28	$18.28	1,522,989
2021-12-01	$18.60	$19.29	$17.79	$17.85	$17.85	1,556,382
2021-11-30	$21.05	$21.48	$16.74	$18.07	$18.07	4,548,399
2021-11-29	$22.75	$22.90	$20.92	$21.36	$21.36	853,178
2021-11-26	$22.77	$23.11	$22.20	$22.79	$22.79	752,431
2021-11-24	$21.80	$24.01	$21.42	$23.61	$23.61	1,980,264
2021-11-23	$21.88	$22.52	$20.91	$21.80	$21.80	878,059
2021-11-22	$23.54	$24.08	$21.66	$21.80	$21.80	987,315
2021-11-19	$23.23	$24.15	$22.92	$23.47	$23.47	765,270
2021-11-18	$22.76	$23.70	$22.50	$23.07	$23.07	606,629
2021-11-17	$24.00	$24.00	$22.60	$23.23	$23.23	603,486
2021-11-16	$24.32	$24.81	$23.74	$24.20	$24.20	596,650
2021-11-15	$24.11	$24.83	$23.86	$23.98	$23.98	613,329
2021-11-12	$23.04	$24.28	$22.71	$24.12	$24.12	674,818
2021-11-11	$22.25	$23.24	$22.07	$23.14	$23.14	1,123,373
2021-11-10	$21.25	$22.76	$21.00	$21.66	$21.66	1,450,285
2021-11-09	$20.65	$21.21	$20.34	$20.97	$20.97	1,313,931
2021-11-08	$20.69	$21.24	$20.49	$20.58	$20.58	413,850
2021-11-05	$20.65	$21.20	$20.26	$20.36	$20.36	640,402
2021-11-04	$21.20	$21.71	$20.55	$20.58	$20.58	746,488
2021-11-03	$20.96	$21.24	$20.68	$20.99	$20.99	468,336
2021-11-02	$21.51	$21.66	$20.50	$20.76	$20.76	708,376
2021-11-01	$20.66	$21.97	$20.53	$21.91	$21.91	846,299
2021-10-29	$21.50	$21.85	$20.25	$20.31	$20.31	1,128,339
2021-10-28	$21.50	$21.88	$20.88	$21.72	$21.72	772,833
2021-10-27	$21.40	$22.50	$21.37	$21.96	$21.96	415,100
2021-10-26	$23.10	$23.34	$20.84	$21.64	$21.64	915,421
2021-10-25	$22.91	$23.85	$22.78	$23.14	$23.14	1,161,114
2021-10-22	$23.25	$23.50	$22.54	$22.82	$22.82	580,748
2021-10-21	$22.70	$23.34	$22.54	$23.20	$23.20	775,031
2021-10-20	$22.94	$23.43	$22.83	$23.13	$23.13	649,914
2021-10-19	$22.50	$22.96	$22.30	$22.80	$22.80	1,160,529
2021-10-18	$21.89	$22.33	$21.64	$22.13	$22.13	554,940
2021-10-15	$20.90	$22.03	$20.61	$21.90	$21.90	883,166
2021-10-14	$21.19	$21.27	$20.21	$20.70	$20.70	643,264
2021-10-13	$20.44	$21.54	$20.36	$21.44	$21.44	502,216
2021-10-12	$20.42	$20.79	$20.05	$20.19	$20.19	542,121
2021-10-11	$21.24	$21.52	$20.09	$20.13	$20.13	531,194
2021-10-08	$19.95	$20.94	$19.93	$20.57	$20.57	616,652
2021-10-07	$19.60	$20.43	$19.47	$20.27	$20.27	633,775
2021-10-06	$18.25	$19.10	$18.22	$18.90	$18.90	449,200
2021-10-05	$18.52	$19.25	$18.45	$18.83	$18.83	634,616
2021-10-04	$19.40	$19.53	$18.11	$18.44	$18.44	986,933
2021-10-01	$20.09	$20.41	$19.25	$19.89	$19.89	468,050
2021-09-30	$19.66	$20.60	$19.66	$20.04	$20.04	1,029,621
2021-09-29	$19.88	$20.11	$19.40	$19.54	$19.54	786,286
2021-09-28	$20.23	$20.50	$19.60	$19.78	$19.78	1,092,046
2021-09-27	$20.15	$20.80	$19.75	$20.61	$20.61	1,191,838
2021-09-24	$21.26	$21.41	$19.95	$20.04	$20.04	1,157,611
2021-09-23	$21.01	$22.05	$20.51	$22.00	$22.00	1,359,334
2021-09-22	$20.34	$21.15	$20.15	$20.50	$20.50	991,951
2021-09-21	$20.15	$20.43	$19.90	$20.30	$20.30	768,542
2021-09-20	$20.41	$20.58	$19.62	$20.04	$20.04	952,479
2021-09-17	$22.02	$22.14	$21.23	$21.84	$21.84	1,362,273
2021-09-16	$21.33	$22.01	$20.72	$21.85	$21.85	926,561
2021-09-15	$19.41	$22.09	$19.12	$21.83	$21.83	2,324,620
2021-09-14	$21.71	$21.88	$19.26	$19.51	$19.51	2,622,377
2021-09-13	$23.99	$24.13	$21.16	$21.29	$21.29	3,025,862
2021-09-10	$26.34	$26.80	$25.71	$25.79	$25.79	605,546
2021-09-09	$24.54	$26.75	$24.36	$26.01	$26.01	646,942
2021-09-08	$24.60	$26.05	$23.62	$25.18	$25.18	1,083,131
2021-09-07	$26.05	$26.90	$25.88	$26.41	$26.41	1,068,144
2021-09-03	$24.79	$25.60	$24.70	$25.48	$25.48	377,812
2021-09-02	$25.23	$25.44	$24.89	$25.02	$25.02	580,785
2021-09-01	$23.60	$25.83	$23.49	$25.32	$25.32	2,791,512
2021-08-31	$23.00	$23.74	$22.53	$23.68	$23.68	1,802,094
2021-08-30	$22.24	$22.97	$21.21	$22.70	$22.70	556,582
2021-08-27	$22.26	$22.61	$21.58	$22.18	$22.18	575,348
2021-08-26	$22.27	$23.08	$22.03	$22.58	$22.58	465,714
2021-08-25	$22.03	$23.01	$21.75	$22.78	$22.78	713,293
2021-08-24	$20.58	$23.13	$20.58	$22.73	$22.73	1,982,664
2021-08-23	$19.88	$20.62	$19.56	$20.06	$20.06	1,189,715
2021-08-20	$18.20	$20.44	$18.19	$19.50	$19.50	1,257,169
2021-08-19	$18.73	$19.49	$17.57	$17.89	$17.89	1,456,972
2021-08-18	$19.31	$19.83	$18.66	$19.49	$19.49	658,796
2021-08-17	$18.83	$19.13	$18.38	$18.78	$18.78	908,786
2021-08-16	$20.93	$20.93	$19.07	$19.13	$19.13	857,049
2021-08-13	$21.91	$22.01	$21.25	$21.35	$21.35	418,481
2021-08-12	$21.54	$22.32	$21.23	$22.03	$22.03	654,033
2021-08-11	$21.50	$22.43	$21.06	$22.21	$22.21	928,102
2021-08-10	$21.54	$21.81	$20.80	$21.52	$21.52	1,086,075
2021-08-09	$20.51	$21.37	$20.17	$21.14	$21.14	1,074,702
2021-08-06	$20.74	$20.85	$20.04	$20.43	$20.43	465,497
2021-08-05	$20.61	$20.79	$19.55	$20.44	$20.44	1,170,993
2021-08-04	$21.46	$22.52	$20.74	$20.79	$20.79	835,454
2021-08-03	$21.57	$22.15	$21.18	$21.51	$21.51	774,676
2021-08-02	$21.66	$22.55	$21.21	$21.77	$21.77	1,334,668
2021-07-30	$21.04	$21.91	$20.78	$21.59	$21.59	582,739
2021-07-29	$21.91	$22.60	$20.74	$21.44	$21.44	1,253,424
2021-07-28	$20.18	$22.00	$20.11	$21.16	$21.16	1,950,304
2021-07-27	$20.05	$20.96	$18.73	$19.01	$19.01	2,812,637
2021-07-26	$22.03	$22.39	$20.51	$20.99	$20.99	2,364,849
2021-07-23	$23.80	$24.49	$22.70	$23.47	$23.47	1,213,562
2021-07-22	$25.64	$25.93	$24.80	$24.87	$24.87	288,232
2021-07-21	$24.54	$25.87	$24.54	$25.59	$25.59	935,160
2021-07-20	$25.17	$25.52	$23.53	$24.67	$24.67	937,975
2021-07-19	$24.56	$25.54	$23.86	$25.29	$25.29	960,685
2021-07-16	$26.61	$26.99	$25.00	$25.21	$25.21	1,086,051
2021-07-15	$25.54	$26.59	$25.10	$26.52	$26.52	1,193,255
2021-07-14	$26.61	$26.79	$25.59	$25.68	$25.68	892,079
2021-07-13	$26.60	$27.07	$26.25	$26.52	$26.52	923,208
2021-07-12	$26.30	$26.77	$25.70	$26.54	$26.54	792,193
2021-07-09	$25.00	$26.29	$24.85	$26.21	$26.21	1,147,606
2021-07-08	$24.98	$25.00	$23.93	$24.65	$24.65	1,716,386
2021-07-07	$25.65	$26.19	$25.41	$25.74	$25.74	531,932
2021-07-06	$26.15	$26.74	$25.54	$25.66	$25.66	1,193,951
2021-07-02	$27.41	$27.91	$26.84	$27.11	$27.11	780,678
2021-07-01	$29.11	$29.36	$27.39	$27.53	$27.53	1,142,823
2021-06-30	$30.56	$30.60	$28.93	$29.01	$29.01	1,152,880
2021-06-29	$31.47	$31.75	$30.81	$30.99	$30.99	847,672
2021-06-28	$31.90	$32.50	$31.56	$31.79	$31.79	1,137,147
2021-06-25	$31.67	$32.26	$30.77	$31.88	$31.88	1,087,271
2021-06-24	$30.00	$31.49	$30.00	$31.45	$31.45	951,330
2021-06-23	$29.78	$30.60	$29.78	$30.00	$30.00	823,223
2021-06-22	$28.92	$30.04	$28.79	$29.83	$29.83	655,293
2021-06-21	$30.04	$30.04	$28.72	$29.02	$29.02	1,174,315
2021-06-18	$29.39	$31.16	$29.15	$30.16	$30.16	4,905,961
2021-06-17	$29.72	$30.23	$28.33	$28.50	$28.50	1,717,825
2021-06-16	$28.87	$30.03	$28.85	$29.77	$29.77	913,166
2021-06-15	$31.65	$31.93	$29.75	$29.89	$29.89	1,612,627
2021-06-14	$30.99	$32.00	$30.80	$31.99	$31.99	931,793
2021-06-11	$31.31	$32.04	$30.87	$31.55	$31.55	1,149,166
2021-06-10	$30.68	$31.01	$29.40	$30.99	$30.99	1,986,247
2021-06-09	$29.66	$31.10	$29.32	$30.89	$30.89	2,458,606
2021-06-08	$29.00	$29.52	$27.35	$29.33	$29.33	3,214,573
2021-06-07	$25.70	$26.01	$25.06	$25.74	$25.74	794,816
2021-06-04	$25.90	$26.14	$25.29	$25.41	$25.41	743,601
2021-06-03	$25.76	$25.78	$24.63	$25.43	$25.43	809,103
2021-06-02	$26.91	$26.91	$25.56	$25.80	$25.80	1,190,338
2021-06-01	$26.07	$26.97	$25.56	$26.88	$26.88	1,522,308
2021-05-28	$25.52	$25.65	$24.67	$25.13	$25.13	1,153,894
2021-05-27	$25.25	$25.70	$24.52	$25.51	$25.51	6,374,191
2021-05-26	$24.69	$25.88	$24.50	$25.25	$25.25	931,131
2021-05-25	$25.30	$26.02	$24.21	$24.49	$24.49	1,250,310
2021-05-24	$24.32	$25.30	$24.01	$24.88	$24.88	1,353,912
2021-05-21	$24.60	$25.00	$23.79	$23.96	$23.96	968,656
2021-05-20	$23.83	$24.94	$23.56	$24.22	$24.22	1,199,902
2021-05-19	$22.20	$23.55	$21.90	$23.47	$23.47	847,656
2021-05-18	$22.55	$23.66	$22.03	$22.90	$22.90	835,524
2021-05-17	$22.00	$22.65	$21.74	$22.23	$22.23	727,853
2021-05-14	$20.59	$22.22	$20.43	$21.97	$21.97	691,609
2021-05-13	$21.38	$21.92	$19.61	$19.92	$19.92	1,687,755
2021-05-12	$20.50	$23.00	$20.50	$21.35	$21.35	2,917,215
2021-05-11	$19.55	$21.10	$19.53	$20.82	$20.82	2,431,110
2021-05-10	$22.95	$23.10	$20.88	$20.96	$20.96	1,378,327
2021-05-07	$22.95	$23.93	$22.86	$23.34	$23.34	577,841
2021-05-06	$23.18	$23.44	$22.10	$22.66	$22.66	990,825
2021-05-05	$23.40	$23.61	$22.82	$23.01	$23.01	678,738
2021-05-04	$24.08	$24.08	$22.94	$23.30	$23.30	1,268,944
2021-05-03	$24.06	$24.58	$23.61	$24.03	$24.03	651,185
2021-04-30	$24.42	$24.55	$23.75	$24.04	$24.04	545,170
2021-04-29	$25.20	$25.56	$24.36	$24.78	$24.78	1,046,052
2021-04-28	$25.50	$25.93	$24.70	$25.04	$25.04	732,344
2021-04-27	$26.00	$26.21	$24.91	$25.83	$25.83	962,587
2021-04-26	$25.61	$26.27	$25.20	$25.63	$25.63	870,014
2021-04-23	$24.50	$26.08	$24.27	$25.86	$25.86	1,271,963
2021-04-22	$24.24	$24.77	$23.54	$24.09	$24.09	923,678
2021-04-21	$22.69	$24.03	$22.27	$23.85	$23.85	792,556
2021-04-20	$23.20	$23.53	$22.21	$22.54	$22.54	981,254
2021-04-19	$24.70	$24.75	$23.13	$23.40	$23.40	958,316
2021-04-16	$24.57	$24.78	$23.74	$24.68	$24.68	908,443
2021-04-15	$25.05	$25.40	$24.18	$24.55	$24.55	708,647
2021-04-14	$25.00	$25.59	$24.58	$24.90	$24.90	735,967
2021-04-13	$24.97	$25.22	$24.34	$24.97	$24.97	706,957
2021-04-12	$25.54	$26.45	$24.62	$24.82	$24.82	790,520
2021-04-09	$26.17	$26.63	$25.20	$25.64	$25.64	726,889
2021-04-08	$26.94	$27.18	$26.03	$26.17	$26.17	567,991
2021-04-07	$26.83	$26.83	$25.76	$26.25	$26.25	697,572
2021-04-06	$26.18	$27.14	$25.89	$26.57	$26.57	659,750
2021-04-05	$27.02	$27.08	$25.70	$26.08	$26.08	602,528
2021-04-01	$27.10	$27.10	$26.05	$26.81	$26.81	1,702,725
2021-03-31	$26.88	$27.55	$26.24	$27.14	$27.14	970,162
2021-03-30	$25.44	$27.11	$25.26	$26.35	$26.35	1,152,392
2021-03-29	$25.91	$26.79	$24.76	$25.26	$25.26	1,184,253
2021-03-26	$26.13	$26.84	$24.41	$25.71	$25.71	1,871,416
2021-03-25	$26.00	$26.84	$24.46	$26.28	$26.28	3,210,034
2021-03-24	$31.23	$32.23	$27.30	$27.53	$27.53	2,772,930
2021-03-23	$30.83	$32.59	$30.03	$31.91	$31.91	2,360,077
2021-03-22	$32.45	$33.40	$30.13	$30.50	$30.50	3,694,781
2021-03-19	$29.63	$29.79	$28.62	$29.30	$29.30	1,001,869
2021-03-18	$30.74	$31.03	$29.21	$29.46	$29.46	773,747
2021-03-17	$29.84	$31.74	$29.35	$31.14	$31.14	1,248,032
2021-03-16	$30.58	$31.48	$30.08	$30.59	$30.59	1,018,618
2021-03-15	$30.89	$30.89	$29.64	$30.25	$30.25	963,371
2021-03-12	$30.20	$30.87	$29.39	$30.52	$30.52	1,563,482
2021-03-11	$30.55	$32.00	$29.81	$31.43	$31.43	1,860,929
2021-03-10	$33.24	$33.26	$29.45	$29.49	$29.49	2,029,446
2021-03-09	$31.00	$34.43	$31.00	$32.69	$32.69	2,250,917
2021-03-08	$31.07	$32.68	$29.00	$29.44	$29.44	1,999,789
2021-03-05	$33.02	$33.20	$29.39	$32.51	$32.51	1,868,993
2021-03-04	$33.81	$34.89	$31.04	$32.22	$32.22	2,213,849
2021-03-03	$36.08	$37.18	$34.34	$34.89	$34.89	914,496
2021-03-02	$37.00	$38.28	$36.01	$36.16	$36.16	872,945
2021-03-01	$35.69	$37.00	$34.63	$36.69	$36.69	958,187
2021-02-26	$35.76	$36.49	$33.80	$35.46	$35.46	1,698,716
2021-02-25	$37.79	$39.97	$36.43	$36.62	$36.62	1,173,590
2021-02-24	$37.05	$38.48	$36.36	$38.32	$38.32	1,435,299
2021-02-23	$37.00	$38.33	$35.00	$37.98	$37.98	2,669,242
2021-02-22	$40.50	$40.62	$38.39	$39.15	$39.15	2,346,776
2021-02-19	$42.70	$42.70	$41.16	$41.37	$41.37	1,084,745
2021-02-18	$42.88	$43.64	$40.13	$41.73	$41.73	1,128,792
2021-02-17	$45.03	$46.00	$43.17	$43.93	$43.93	993,820
2021-02-16	$45.78	$47.00	$44.56	$45.18	$45.18	1,019,208
2021-02-12	$44.65	$45.27	$44.07	$44.56	$44.56	427,020
2021-02-11	$44.86	$46.95	$44.42	$44.93	$44.93	1,350,689
2021-02-10	$44.94	$45.50	$42.62	$44.56	$44.56	1,671,780
2021-02-09	$46.06	$46.30	$43.96	$44.67	$44.67	1,622,845
2021-02-08	$47.30	$50.50	$45.84	$46.36	$46.36	2,561,657
2021-02-05	$45.66	$46.53	$44.47	$46.44	$46.44	913,151
2021-02-04	$47.18	$47.30	$44.50	$45.45	$45.45	1,525,212
2021-02-03	$46.02	$47.02	$45.11	$46.10	$46.10	1,952,743
2021-02-02	$44.55	$46.34	$44.32	$44.74	$44.74	1,376,651
2021-02-01	$43.24	$44.50	$42.01	$43.67	$43.67	1,162,138
2021-01-29	$44.90	$45.10	$41.34	$41.34	$41.34	2,199,182
2021-01-28	$43.19	$45.20	$42.89	$44.68	$44.68	1,899,088
2021-01-27	$43.40	$44.37	$41.50	$42.83	$42.83	2,397,624
2021-01-26	$45.06	$45.30	$44.10	$45.03	$45.03	1,894,700
2021-01-25	$46.73	$48.71	$43.60	$44.55	$44.55	3,942,849
2021-01-22	$42.49	$44.98	$41.83	$44.95	$44.95	1,550,690
2021-01-21	$43.53	$43.85	$42.20	$42.91	$42.91	977,856
2021-01-20	$46.98	$47.13	$41.64	$43.01	$43.01	3,268,896
2021-01-19	$44.57	$47.00	$43.91	$44.89	$44.89	2,301,760
2021-01-15	$42.40	$44.38	$41.40	$43.00	$43.00	1,897,030
2021-01-14	$41.31	$43.74	$41.30	$41.64	$41.64	1,422,679
2021-01-13	$44.95	$45.63	$40.81	$41.22	$41.22	3,291,846
2021-01-12	$45.00	$46.40	$44.10	$45.18	$45.18	1,729,566
2021-01-11	$41.97	$45.37	$41.16	$45.24	$45.24	1,968,442
2021-01-08	$42.80	$44.30	$41.01	$43.17	$43.17	2,547,968
2021-01-07	$41.72	$43.59	$40.30	$41.75	$41.75	3,139,377
2021-01-06	$38.01	$40.94	$37.62	$39.90	$39.90	3,326,703
2021-01-05	$37.71	$40.50	$37.71	$38.64	$38.64	3,754,396
2021-01-04	$37.48	$38.42	$35.89	$37.49	$37.49	1,660,831
2020-12-31	$37.70	$37.85	$34.62	$36.50	$36.50	2,642,488
2020-12-30	$35.71	$38.82	$35.66	$37.59	$37.59	1,882,962
2020-12-29	$37.24	$37.86	$35.01	$35.84	$35.84	1,301,265
2020-12-28	$37.69	$38.37	$35.72	$37.09	$37.09	1,728,373
2020-12-24	$37.99	$38.89	$36.90	$37.48	$37.48	1,722,213
2020-12-23	$37.79	$38.88	$37.10	$38.09	$38.09	1,819,202
2020-12-22	$38.51	$38.87	$36.40	$37.00	$37.00	3,484,374
2020-12-21	$38.71	$39.28	$37.54	$37.83	$37.83	3,752,785
2020-12-18	$38.54	$41.00	$37.54	$40.39	$40.39	3,575,482
2020-12-17	$39.53	$39.60	$37.75	$38.32	$38.32	2,400,968
2020-12-16	$38.00	$39.53	$37.74	$38.51	$38.51	2,633,430
2020-12-15	$42.60	$42.60	$36.11	$37.02	$37.02	5,838,162
2020-12-14	$44.61	$45.00	$41.07	$42.60	$42.60	3,991,966
2020-12-11	$42.63	$44.63	$41.86	$44.25	$44.25	4,876,479
2020-12-10	$39.00	$42.30	$38.80	$42.18	$42.18	3,714,953
2020-12-09	$40.60	$41.55	$39.01	$39.49	$39.49	3,446,907
2020-12-08	$42.00	$44.02	$39.22	$39.91	$39.91	5,956,096
2020-12-07	$43.60	$43.75	$41.60	$42.83	$42.83	4,793,756
2020-12-04	$46.47	$47.97	$42.98	$43.66	$43.66	5,575,468
2020-12-03	$50.30	$51.08	$44.96	$45.21	$45.21	8,605,958
2020-12-02	$53.80	$53.81	$49.53	$53.60	$53.60	2,450,152
2020-12-01	$54.59	$61.27	$53.80	$56.41	$56.41	1,837,438
2020-11-30	$53.90	$59.48	$53.90	$57.95	$57.95	1,895,407
2020-11-27	$53.99	$56.30	$52.64	$55.77	$55.77	1,000,691
2020-11-25	$46.17	$56.79	$44.73	$56.53	$56.53	2,883,287
2020-11-24	$53.51	$56.91	$46.53	$48.00	$48.00	2,036,150
2020-11-23	$45.39	$52.37	$44.85	$52.03	$52.03	3,172,173
2020-11-20	$34.50	$44.90	$34.30	$43.81	$43.81	3,948,051
2020-11-19	$32.49	$34.66	$32.32	$33.58	$33.58	1,651,792
2020-11-18	$33.50	$33.77	$31.29	$31.89	$31.89	1,315,431
2020-11-17	$33.20	$34.22	$33.11	$33.45	$33.45	814,451
2020-11-16	$33.86	$34.50	$33.10	$33.59	$33.59	1,149,870
2020-11-13	$32.16	$35.94	$32.16	$34.32	$34.32	2,981,229
2020-11-12	$32.10	$32.70	$31.25	$31.96	$31.96	965,992
2020-11-11	$29.51	$31.78	$29.15	$31.12	$31.12	1,979,522
2020-11-10	$32.30	$32.63	$27.91	$28.04	$28.04	2,803,431
2020-11-09	$35.00	$35.28	$31.08	$33.02	$33.02	1,223,718
2020-11-06	$36.34	$37.10	$35.01	$36.29	$36.29	1,389,499
2020-11-05	$35.00	$37.25	$35.00	$37.03	$37.03	1,674,175
2020-11-04	$31.69	$34.35	$31.65	$33.99	$33.99	1,724,195
2020-11-03	$32.51	$33.11	$30.51	$30.73	$30.73	997,464
2020-11-02	$33.70	$34.00	$31.91	$32.22	$32.22	533,690
2020-10-30	$33.87	$34.19	$31.82	$33.01	$33.01	862,307
2020-10-29	$33.67	$35.35	$33.10	$34.53	$34.53	1,372,949
2020-10-28	$31.45	$33.47	$30.48	$33.36	$33.36	985,527
2020-10-27	$32.85	$32.87	$31.50	$32.68	$32.68	441,621
2020-10-26	$32.31	$33.66	$31.34	$32.73	$32.73	585,695
2020-10-23	$34.36	$34.36	$31.17	$32.90	$32.90	1,695,468
2020-10-22	$35.60	$35.75	$33.64	$34.48	$34.48	927,357
2020-10-21	$35.00	$35.90	$33.07	$35.60	$35.60	1,485,083
2020-10-20	$35.00	$35.82	$33.96	$35.00	$35.00	1,180,746
2020-10-19	$36.82	$37.30	$34.50	$35.00	$35.00	1,686,604
2020-10-16	$34.45	$37.38	$34.45	$36.91	$36.91	2,449,235
2020-10-15	$31.75	$34.36	$31.60	$33.71	$33.71	1,281,317
2020-10-14	$34.35	$36.14	$31.82	$32.75	$32.75	2,583,238
2020-10-13	$33.00	$34.50	$31.01	$34.05	$34.05	2,364,464
2020-10-12	$30.82	$34.33	$30.82	$33.40	$33.40	2,665,154
2020-10-09	$27.47	$31.15	$27.31	$29.69	$29.69	4,003,779
2020-10-08	$27.35	$27.69	$26.53	$27.13	$27.13	764,883
2020-10-07	$27.98	$28.04	$26.73	$27.10	$27.10	510,407
2020-10-06	$26.14	$28.25	$26.14	$27.12	$27.12	924,127
2020-10-05	$26.49	$26.69	$25.85	$26.10	$26.10	471,030
2020-10-02	$25.00	$26.89	$24.70	$25.09	$25.09	530,500
2020-10-01	$26.62	$27.48	$25.80	$25.95	$25.95	603,551
2020-09-30	$28.40	$28.49	$26.32	$26.47	$26.47	878,683
2020-09-29	$26.46	$28.80	$26.22	$28.56	$28.56	1,506,000
2020-09-28	$25.25	$26.87	$25.01	$26.74	$26.74	718,178
2020-09-25	$23.72	$24.85	$23.36	$24.68	$24.68	377,642
2020-09-24	$24.00	$24.45	$23.32	$23.65	$23.65	217,749
2020-09-23	$26.40	$26.60	$24.22	$24.31	$24.31	481,490
2020-09-22	$26.81	$27.01	$25.81	$26.23	$26.23	530,696
2020-09-21	$27.42	$27.68	$26.25	$26.92	$26.92	381,259
2020-09-18	$28.64	$28.76	$27.60	$28.63	$28.63	538,632
2020-09-17	$26.50	$28.73	$26.26	$28.18	$28.18	556,440
2020-09-16	$27.00	$29.49	$26.36	$27.66	$27.66	1,339,633
2020-09-15	$26.00	$27.50	$25.83	$27.50	$27.50	1,092,312
2020-09-14	$24.85	$25.82	$24.03	$25.80	$25.80	1,245,050
2020-09-11	$22.58	$24.65	$22.47	$24.65	$24.65	711,513
2020-09-10	$22.30	$23.07	$22.09	$22.65	$22.65	517,336
2020-09-09	$22.23	$22.46	$21.63	$22.20	$22.20	544,170
2020-09-08	$22.57	$23.07	$21.48	$21.52	$21.52	876,114
2020-09-04	$23.80	$24.14	$22.30	$23.45	$23.45	659,928
2020-09-03	$23.80	$24.88	$23.50	$24.27	$24.27	1,066,403
2020-09-02	$24.50	$24.94	$23.70	$24.38	$24.38	1,211,673
2020-09-01	$23.63	$24.35	$23.51	$24.29	$24.29	1,341,313
2020-08-31	$25.10	$25.23	$22.70	$22.76	$22.76	2,006,514
2020-08-28	$26.44	$26.48	$24.70	$25.70	$25.70	1,282,257
2020-08-27	$27.00	$27.40	$25.60	$26.22	$26.22	985,532
2020-08-26	$27.22	$28.88	$26.95	$26.96	$26.96	1,608,305
2020-08-25	$27.70	$27.73	$26.20	$26.21	$26.21	2,193,470
2020-08-24	$30.10	$31.45	$29.72	$29.95	$29.95	1,577,567
2020-08-21	$27.00	$29.80	$27.00	$29.26	$29.26	964,400
2020-08-20	$28.28	$28.30	$26.33	$26.38	$26.38	571,859
2020-08-19	$28.00	$29.71	$27.79	$28.18	$28.18	637,953
2020-08-18	$27.01	$28.05	$26.80	$27.74	$27.74	1,307,832
2020-08-17	$25.99	$27.45	$25.60	$27.02	$27.02	546,285
2020-08-14	$26.14	$26.61	$24.63	$24.81	$24.81	483,666
2020-08-13	$26.46	$26.83	$26.03	$26.05	$26.05	338,398
2020-08-12	$26.29	$27.10	$25.94	$26.01	$26.01	353,992
2020-08-11	$25.30	$26.50	$24.70	$25.50	$25.50	398,036
2020-08-10	$24.88	$25.95	$23.55	$24.63	$24.63	534,760
2020-08-07	$26.41	$27.34	$24.11	$24.70	$24.70	854,683
2020-08-06	$27.60	$27.85	$26.90	$27.34	$27.34	302,121
2020-08-05	$28.00	$28.40	$26.18	$27.94	$27.94	498,687
2020-08-04	$26.13	$28.49	$26.00	$27.70	$27.70	961,037
2020-08-03	$23.58	$25.80	$23.50	$25.70	$25.70	606,710
2020-07-31	$23.07	$24.10	$22.66	$23.15	$23.15	337,038
2020-07-30	$23.40	$23.90	$22.60	$23.24	$23.24	252,388
2020-07-29	$23.00	$24.20	$23.00	$23.54	$23.54	359,056
2020-07-28	$21.89	$23.78	$21.89	$22.77	$22.77	565,317
2020-07-27	$23.12	$23.20	$21.52	$21.89	$21.89	491,959
2020-07-24	$24.39	$24.39	$21.81	$22.92	$22.92	1,351,404
2020-07-23	$27.03	$27.27	$25.28	$25.59	$25.59	696,779
2020-07-22	$27.00	$27.49	$25.89	$26.99	$26.99	547,835
2020-07-21	$27.37	$28.31	$27.01	$27.89	$27.89	471,099
2020-07-20	$27.03	$27.88	$25.57	$27.33	$27.33	720,604
2020-07-17	$27.32	$27.32	$26.23	$26.93	$26.93	451,292
2020-07-16	$27.30	$28.16	$26.35	$26.60	$26.60	1,079,154
2020-07-15	$27.29	$29.63	$27.10	$29.48	$29.48	795,393
2020-07-14	$27.29	$27.78	$25.00	$26.68	$26.68	1,114,665
2020-07-13	$30.85	$31.75	$27.50	$27.78	$27.78	1,549,227
2020-07-10	$32.24	$32.59	$30.60	$30.84	$30.84	1,142,605
2020-07-09	$30.40	$34.94	$30.40	$32.42	$32.42	2,611,131
2020-07-08	$27.00	$30.59	$26.80	$29.78	$29.78	1,670,328
2020-07-07	$27.68	$27.77	$25.63	$26.26	$26.26	1,149,987
2020-07-06	$27.69	$29.00	$26.61	$27.69	$27.69	2,358,318
2020-07-02	$23.70	$26.40	$23.70	$26.38	$26.38	2,028,587
2020-07-01	$22.42	$23.93	$21.57	$23.15	$23.15	1,676,140
2020-06-30	$22.00	$23.57	$21.66	$22.30	$22.30	1,954,263
2020-06-29	$25.13	$25.50	$21.00	$21.12	$21.12	2,393,386
2020-06-26	$23.81	$25.06	$22.30	$24.94	$24.94	1,325,131
2020-06-25	$21.25	$24.89	$20.25	$24.59	$24.59	2,210,002
2020-06-24	$21.50	$24.62	$20.20	$20.90	$20.90	2,631,929
2020-06-23	$20.71	$21.98	$20.56	$21.95	$21.95	1,293,420
2020-06-22	$22.58	$22.70	$20.00	$20.13	$20.13	1,457,403
2020-06-19	$22.32	$23.96	$20.95	$22.12	$22.12	1,797,798
2020-06-18	$21.28	$23.00	$19.38	$22.47	$22.47	4,652,061
2020-06-17	$16.75	$20.18	$16.75	$20.12	$20.12	3,992,345
2020-06-16	$15.48	$16.75	$15.11	$16.75	$16.75	1,089,071
2020-06-15	$14.69	$15.30	$14.60	$15.00	$15.00	1,458,865
2020-06-12	$15.01	$15.10	$14.70	$14.75	$14.75	652,888
2020-06-11	$14.75	$15.10	$14.67	$14.75	$14.75	1,107,996
2020-06-10	$16.15	$16.75	$14.80	$15.25	$15.25	3,953,970
2020-06-09	$17.30	$17.49	$15.70	$16.04	$16.04	1,749,103
2020-06-08	$17.08	$17.49	$16.25	$17.00	$17.00	2,676,102
2020-06-05	$18.30	$18.50	$15.24	$15.99	$15.99	7,825,932

Dada Nexus Ltd (DADA) News Headlines

China’s personal delivery market is on the rise. Only some are already making money

On-demand delivery has become a competitive market that logistics companies and e-commerce platforms have expanded into.

cnbc.com June 15, 2025

Recent Dada Nexus Ltd (DADA) News

Similar Companies to Dada Nexus Ltd (DADA) in the Internet Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amazon.com Inc	AMZN	Internet Retail	Consumer Cyclical	500,000
JD.com Inc	JD	Internet Retail	Consumer Cyclical	266,831
Alibaba Group Holding Ltd	BABA	Internet Retail	Consumer Cyclical	100,000
Yunji Inc	YJ	Internet Retail	Consumer Cyclical	60,000
Vipshop Holdings Ltd	VIPS	Internet Retail	Consumer Cyclical	39,669
Coupang Inc - Class A	CPNG	Internet Retail	Consumer Cyclical	35,000
ECMOHO Ltd	MOHO	Internet Retail	Consumer Cyclical	24,000
Qurate Retail Inc - Series A	QRTEA	Internet Retail	Consumer Cyclical	19,000
EBay Inc	EBAY	Internet Retail	Consumer Cyclical	17,631
Pinduoduo Inc	PDD	Internet Retail	Consumer Cyclical	17,500

Dada Nexus Ltd (DADA) Exchange: NASDAQ