iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF) Exchange: OTCGREY

Data as of March 28, 2024

$5.04 ($0.01) 0.18%

iShares US Mortgage Backed Securities UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares US Mortgage Backed Securities UCITS ETF USD (Acc).
Daily Information Data
Date March 28, 2024
Open $5.03
Previous Close $5.04
High $5.04
Low $5.00
Adjusted Open $5.03
Previous Adjusted Close $5.04
Adjusted High $5.04
Adjusted Low $5.00

About iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF)

iShares IV PLC US MBS UCITS ETF USD

Historical Stock Data for iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF)

Date Open High Low Close Adj.Close Volume
2024-03-28 $5.03 $5.04 $5.00 $5.04 $5.04 51,403
2024-03-27 $5.04 $5.04 $5.01 $5.03 $5.03 8,629
2024-03-26 $5.03 $5.04 $5.00 $5.03 $5.03 57,140
2024-03-25 $5.03 $5.03 $4.99 $5.03 $5.03 91,981
2024-03-22 $5.02 $5.04 $5.00 $5.04 $5.04 316,111
2024-03-21 $5.05 $5.05 $4.98 $5.01 $5.01 123,006
2024-03-20 $5.00 $5.02 $4.98 $4.99 $4.99 1,210,525
2024-03-19 $4.98 $5.01 $4.98 $4.99 $4.99 187,690
2024-03-18 $5.00 $5.00 $4.95 $4.99 $4.99 101,609
2024-03-15 $4.98 $5.00 $4.96 $5.00 $5.00 353,002
2024-03-14 $5.03 $5.03 $4.96 $5.00 $5.00 95,467
2024-03-13 $5.04 $5.04 $5.00 $5.01 $5.01 295,327
2024-03-12 $5.03 $5.04 $5.01 $5.01 $5.01 295,327
2024-03-11 $5.05 $5.05 $5.02 $5.05 $5.05 901,273
2024-03-08 $5.06 $5.06 $5.02 $5.05 $5.05 102,054
2024-03-07 $5.06 $5.06 $5.02 $5.04 $5.04 103,502
2024-03-06 $5.04 $5.05 $5.01 $5.01 $5.01 129,496
2024-03-05 $5.02 $5.03 $5.00 $5.00 $5.00 86,752
2024-03-04 $5.01 $5.01 $4.96 $4.97 $4.97 137,431
2024-03-01 $4.97 $5.01 $4.97 $4.98 $4.98 444,496
2024-02-29 $4.97 $5.00 $4.96 $4.96 $4.96 103,197
2024-02-28 $4.96 $4.97 $4.94 $4.96 $4.96 60,852
2024-02-27 $4.94 $4.97 $4.94 $4.97 $4.97 142,551
2024-02-26 $4.99 $4.99 $4.93 $4.95 $4.95 222,151
2024-02-23 $4.95 $4.99 $4.94 $4.95 $4.95 417,508
2024-02-22 $4.95 $4.96 $4.91 $4.91 $4.91 76,359
2024-02-21 $4.95 $4.97 $4.93 $4.96 $4.96 277,250
2024-02-20 $4.96 $4.99 $4.95 $4.95 $4.95 300,992
2024-02-16 $4.94 $4.98 $4.94 $4.94 $4.94 188,970
2024-02-15 $4.97 $5.00 $4.95 $4.99 $4.99 1,357,365
2024-02-14 $4.94 $4.98 $4.94 $4.98 $4.98 16,635,304
2024-02-13 $4.94 $4.96 $4.91 $4.91 $4.91 1,213,264
2024-02-12 $5.01 $5.01 $4.97 $4.97 $4.97 33,169
2024-02-09 $5.00 $5.00 $4.97 $4.97 $4.97 1,245,702
2024-02-08 $5.02 $5.02 $4.97 $5.00 $5.00 606,643
2024-02-07 $5.03 $5.03 $4.98 $5.02 $5.02 126,375
2024-02-06 $5.00 $5.03 $5.00 $5.00 $5.00 213,010
2024-02-05 $5.02 $5.02 $4.97 $4.97 $4.97 59,812
2024-02-02 $5.05 $5.05 $5.00 $5.01 $5.01 255,266
2024-02-01 $5.10 $5.10 $5.07 $5.07 $5.07 85,305
2024-01-31 $5.09 $5.09 $5.04 $5.07 $5.07 118,099
2024-01-30 $5.05 $5.05 $5.01 $5.05 $5.05 316,547
2024-01-29 $5.04 $5.05 $5.00 $5.05 $5.05 58,272
2024-01-26 $5.04 $5.04 $5.00 $5.02 $5.02 101,733
2024-01-25 $5.00 $5.01 $4.98 $4.98 $4.98 85,145
2024-01-24 $5.01 $5.02 $4.97 $4.97 $4.97 88,507
2024-01-23 $4.99 $5.01 $4.96 $4.97 $4.97 138,396
2024-01-22 $5.02 $5.03 $4.98 $5.01 $5.01 319,074
2024-01-19 $5.02 $5.04 $4.97 $4.97 $4.97 195,450
2024-01-18 $5.04 $5.04 $4.98 $5.01 $5.01 219,103
2024-01-17 $5.02 $5.02 $4.99 $4.99 $4.99 97,579
2024-01-16 $5.05 $5.06 $5.01 $5.01 $5.01 65,532
2024-01-12 $5.08 $5.09 $5.05 $5.05 $5.05 100,271
2024-01-11 $5.04 $5.05 $5.03 $5.03 $5.03 156,399
2024-01-10 $5.06 $5.06 $5.01 $5.01 $5.01 198,459
2024-01-09 $5.05 $5.05 $5.01 $5.01 $5.01 22,035
2024-01-08 $5.05 $5.05 $5.01 $5.01 $5.01 22,550
2024-01-05 $5.02 $5.04 $5.00 $5.03 $5.03 121,571
2024-01-04 $5.04 $5.04 $5.01 $5.01 $5.01 79,272
2024-01-03 $5.03 $5.05 $5.02 $5.03 $5.03 124,282
2024-01-02 $5.08 $5.08 $5.03 $5.03 $5.03 121,325
2023-12-29 $5.09 $5.10 $5.04 $5.06 $5.06 38,333
2023-12-28 $5.07 $5.09 $5.05 $5.09 $5.09 205,995
2023-12-27 $5.10 $5.10 $5.07 $5.07 $5.07 92,325
2023-12-26 $5.10 $5.10 $5.04 $5.09 $5.09 137,584
2023-12-22 $5.09 $5.10 $5.04 $5.04 $5.04 82,505
2023-12-21 $5.08 $5.08 $5.02 $5.02 $5.02 89,539
2023-12-20 $5.06 $5.06 $5.01 $5.02 $5.02 130,839
2023-12-19 $5.03 $5.05 $5.01 $5.05 $5.05 226,770
2023-12-18 $5.04 $5.04 $5.00 $5.00 $5.00 165,591
2023-12-15 $5.04 $5.06 $5.02 $5.06 $5.06 239,009
2023-12-14 $5.04 $5.09 $5.02 $5.02 $5.02 105,508
2023-12-13 $4.97 $4.99 $4.95 $4.99 $4.99 197,257
2023-12-12 $4.94 $4.96 $4.92 $4.92 $4.92 153,719
2023-12-11 $4.93 $4.95 $4.90 $4.92 $4.92 217,329
2023-12-08 $4.91 $4.95 $4.90 $4.95 $4.95 30,899
2023-12-07 $4.94 $4.98 $4.93 $4.97 $4.97 126,396
2023-12-06 $4.96 $4.97 $4.93 $4.93 $4.93 50,758
2023-12-05 $4.94 $4.95 $4.88 $4.92 $4.92 108,734
2023-12-04 $4.91 $4.92 $4.89 $4.92 $4.92 588,555
2023-12-01 $4.88 $4.93 $4.88 $4.90 $4.90 559,322
2023-11-30 $4.88 $4.90 $4.85 $4.85 $4.85 160,682
2023-11-29 $4.89 $4.90 $4.89 $4.90 $4.90 108,685
2023-11-28 $4.85 $4.89 $4.84 $4.85 $4.85 28,611
2023-11-27 $4.83 $4.85 $4.81 $4.83 $4.83 95,108
2023-11-24 $4.82 $4.83 $4.80 $4.80 $4.80 85,043
2023-11-22 $4.86 $4.86 $4.82 $4.82 $4.82 122,258
2023-11-21 $4.85 $4.85 $4.83 $4.83 $4.83 321,985
2023-11-20 $4.83 $4.85 $4.81 $4.82 $4.82 39,536
2023-11-17 $4.83 $4.85 $4.81 $4.83 $4.83 41,857
2023-11-16 $4.82 $4.84 $4.77 $4.82 $4.82 74,879
2023-11-15 $4.79 $4.80 $4.77 $4.78 $4.78 143,815
2023-11-14 $4.84 $4.84 $4.80 $4.84 $4.84 204,982
2023-11-13 $4.74 $4.75 $4.73 $4.74 $4.74 71,331
2023-11-10 $4.79 $4.79 $4.74 $4.78 $4.78 248,042
2023-11-09 $4.79 $4.79 $4.73 $4.77 $4.77 1,369,798
2023-11-08 $4.79 $4.80 $4.77 $4.78 $4.78 131,296
2023-11-07 $4.77 $4.79 $4.76 $4.76 $4.76 766,370
2023-11-06 $4.76 $4.77 $4.73 $4.73 $4.73 17,295
2023-11-03 $4.80 $4.80 $4.76 $4.76 $4.76 73,147
2023-11-02 $4.74 $4.75 $4.71 $4.73 $4.73 178,600
2023-11-01 $4.66 $4.69 $4.66 $4.69 $4.69 481,605
2023-10-31 $4.64 $4.65 $4.62 $4.63 $4.63 163,070
2023-10-30 $4.62 $4.66 $4.60 $4.62 $4.62 148,007
2023-10-27 $4.66 $4.66 $4.62 $4.66 $4.66 51,135
2023-10-26 $4.62 $4.66 $4.61 $4.66 $4.66 102,589
2023-10-25 $4.64 $4.64 $4.58 $4.58 $4.58 587,438
2023-10-24 $4.64 $4.64 $4.62 $4.62 $4.62 389,050
2023-10-23 $4.59 $4.65 $4.58 $4.62 $4.62 395,414
2023-10-20 $4.62 $4.63 $4.60 $4.60 $4.60 2,426,143
2023-10-19 $4.61 $4.62 $4.57 $4.62 $4.62 1,535,675
2023-10-18 $4.64 $4.65 $4.60 $4.62 $4.62 2,924,586
2023-10-17 $4.65 $4.66 $4.62 $4.62 $4.62 684,578
2023-10-16 $4.71 $4.71 $4.68 $4.68 $4.68 40,330
2023-10-13 $4.72 $4.73 $4.69 $4.69 $4.69 34,224
2023-10-12 $4.74 $4.74 $4.68 $4.71 $4.71 95,826
2023-10-11 $4.74 $4.76 $4.73 $4.76 $4.76 42,098
2023-10-10 $4.72 $4.75 $4.71 $4.72 $4.72 279,551
2023-10-09 $4.72 $4.74 $4.70 $4.74 $4.74 145,540
2023-10-06 $4.69 $4.69 $4.66 $4.69 $4.69 150,082
2023-10-05 $4.71 $4.72 $4.68 $4.71 $4.71 443,610
2023-10-04 $4.66 $4.69 $4.65 $4.66 $4.66 205,994
2023-10-03 $4.69 $4.69 $4.63 $4.63 $4.63 80,578
2023-10-02 $4.73 $4.73 $4.67 $4.71 $4.71 148,531
2023-09-29 $4.78 $4.78 $4.72 $4.72 $4.72 96,960
2023-09-28 $4.73 $4.73 $4.71 $4.72 $4.72 135,702
2023-09-27 $4.76 $4.77 $4.71 $4.74 $4.74 145,333
2023-09-26 $4.77 $4.77 $4.74 $4.75 $4.75 155,978
2023-09-25 $4.78 $4.79 $4.74 $4.74 $4.74 86,922
2023-09-22 $4.80 $4.83 $4.79 $4.83 $4.83 288,727
2023-09-21 $4.80 $4.80 $4.77 $4.80 $4.80 79,645
2023-09-20 $4.85 $4.85 $4.81 $4.81 $4.81 29,992
2023-09-19 $4.85 $4.85 $4.82 $4.82 $4.82 64,987
2023-09-18 $4.82 $4.86 $4.82 $4.86 $4.86 650,999
2023-09-15 $4.86 $4.87 $4.83 $4.83 $4.83 202,950
2023-09-14 $4.85 $4.87 $4.83 $4.87 $4.87 71,418
2023-09-13 $4.85 $4.86 $4.84 $4.85 $4.85 39,280
2023-09-12 $4.87 $4.87 $4.82 $4.83 $4.83 120,895
2023-09-11 $4.84 $4.86 $4.82 $4.82 $4.82 83,792
2023-09-08 $4.86 $4.87 $4.83 $4.87 $4.87 79,526
2023-09-07 $4.83 $4.86 $4.82 $4.86 $4.86 147,035
2023-09-06 $4.84 $4.84 $4.80 $4.81 $4.81 121,025
2023-09-05 $4.87 $4.87 $4.82 $4.82 $4.82 352,862
2023-09-01 $4.89 $4.89 $4.85 $4.89 $4.89 173,865
2023-08-31 $4.89 $4.91 $4.87 $4.88 $4.88 94,228
2023-08-30 $4.91 $4.91 $4.86 $4.86 $4.86 31,201
2023-08-29 $4.85 $4.90 $4.84 $4.87 $4.87 143,364
2023-08-28 $4.87 $4.87 $4.82 $4.83 $4.83 13,694
2023-08-25 $4.84 $4.86 $4.82 $4.86 $4.86 87,569
2023-08-24 $4.86 $4.86 $4.82 $4.86 $4.86 87,162
2023-08-23 $4.85 $4.85 $4.83 $4.84 $4.84 139,933
2023-08-22 $4.81 $4.83 $4.79 $4.79 $4.79 15,854
2023-08-21 $4.82 $4.82 $4.78 $4.79 $4.79 86,393
2023-08-18 $4.83 $4.84 $4.81 $4.81 $4.81 39,891
2023-08-17 $4.82 $4.83 $4.79 $4.83 $4.83 36,575
2023-08-16 $4.85 $4.85 $4.81 $4.81 $4.81 112,575
2023-08-15 $4.85 $4.85 $4.82 $4.82 $4.82 43,747
2023-08-14 $4.86 $4.87 $4.84 $4.87 $4.87 29,215
2023-08-11 $4.87 $4.89 $4.87 $4.88 $4.88 114,443
2023-08-10 $4.91 $4.94 $4.87 $4.87 $4.87 70,600
2023-08-09 $4.93 $4.93 $4.89 $4.89 $4.89 13,289
2023-08-08 $4.91 $4.92 $4.88 $4.88 $4.88 525,271
2023-08-07 $4.89 $4.89 $4.86 $4.86 $4.86 144,302
2023-08-04 $4.89 $4.90 $4.86 $4.90 $4.90 117,114
2023-08-03 $4.85 $4.87 $4.83 $4.85 $4.85 282,327
2023-08-02 $4.88 $4.88 $4.85 $4.86 $4.86 208,851
2023-08-01 $4.88 $4.92 $4.88 $4.92 $4.92 158,665
2023-07-31 $4.94 $4.95 $4.91 $4.91 $4.91 30,280
2023-07-28 $4.93 $4.94 $4.91 $4.91 $4.91 207,354
2023-07-27 $4.94 $4.94 $4.90 $4.93 $4.93 157,731
2023-07-26 $4.94 $4.95 $4.92 $4.92 $4.92 96,541
2023-07-25 $4.93 $4.95 $4.91 $4.92 $4.92 151,424
2023-07-24 $4.95 $4.96 $4.92 $4.92 $4.92 169,978
2023-07-21 $4.96 $4.96 $4.95 $4.96 $4.96 1,276,585
2023-07-20 $4.96 $4.96 $4.91 $4.95 $4.95 600,841
2023-07-19 $4.98 $4.98 $4.95 $4.95 $4.95 235,899
2023-07-18 $4.98 $4.99 $4.96 $4.99 $4.99 74,994
2023-07-17 $4.96 $4.97 $4.95 $4.95 $4.95 745,961
2023-07-14 $4.97 $4.97 $4.94 $4.97 $4.97 84,832
2023-07-13 $4.97 $5.00 $4.96 $4.96 $4.96 1,238,097
2023-07-12 $4.94 $4.95 $4.92 $4.92 $4.92 84,660
2023-07-11 $4.90 $4.91 $4.87 $4.91 $4.91 143,663
2023-07-10 $4.87 $4.88 $4.86 $4.86 $4.86 127,175
2023-07-07 $4.88 $4.89 $4.85 $4.85 $4.85 69,766
2023-07-06 $4.88 $4.88 $4.84 $4.87 $4.87 87,051
2023-07-05 $4.92 $4.93 $4.89 $4.92 $4.92 39,461
2023-07-03 $4.95 $4.95 $4.91 $4.91 $4.91 118,868
2023-06-30 $4.94 $4.94 $4.92 $4.93 $4.93 156,282
2023-06-29 $4.90 $4.95 $4.90 $4.91 $4.91 14,852
2023-06-28 $4.97 $5.00 $4.95 $4.96 $4.96 54,016
2023-06-27 $4.97 $4.97 $4.94 $4.94 $4.94 45,014
2023-06-26 $4.96 $4.99 $4.95 $4.95 $4.95 117,913
2023-06-23 $4.97 $4.97 $4.95 $4.97 $4.97 390,908
2023-06-22 $4.96 $4.97 $4.94 $4.95 $4.95 98,066
2023-06-21 $4.94 $4.98 $4.93 $4.94 $4.94 254,075
2023-06-20 $4.96 $4.97 $4.96 $4.97 $4.97 199,223
2023-06-16 $4.96 $4.97 $4.96 $4.97 $4.97 34,132
2023-06-15 $4.96 $4.99 $4.95 $4.99 $4.99 58,426
2023-06-14 $4.94 $4.96 $4.91 $4.95 $4.95 147,347
2023-06-13 $4.99 $4.99 $4.95 $4.97 $4.97 350,345
2023-06-12 $4.94 $4.97 $4.92 $4.94 $4.94 50,802
2023-06-09 $4.94 $4.97 $4.93 $4.93 $4.93 135,454
2023-06-08 $4.95 $4.97 $4.93 $4.93 $4.93 567,400
2023-06-07 $4.94 $4.95 $4.93 $4.95 $4.95 32,248
2023-06-06 $4.95 $4.97 $4.92 $4.94 $4.94 73,750
2023-06-05 $4.93 $4.95 $4.92 $4.92 $4.92 184,004
2023-06-02 $4.95 $4.96 $4.93 $4.96 $4.96 99,792
2023-06-01 $4.97 $4.98 $4.96 $4.96 $4.96 695,006
2023-05-31 $4.95 $4.95 $4.93 $4.94 $4.94 177,048
2023-05-30 $4.91 $4.94 $4.90 $4.90 $4.90 78,268
2023-05-26 $4.89 $4.89 $4.88 $4.89 $4.89 70,403
2023-05-25 $4.90 $4.91 $4.87 $4.87 $4.87 174,606
2023-05-24 $4.93 $4.94 $4.89 $4.93 $4.93 1,797,202
2023-05-23 $4.93 $4.93 $4.90 $4.91 $4.91 168,631
2023-05-22 $4.94 $4.94 $4.91 $4.91 $4.91 29,513
2023-05-19 $4.93 $4.95 $4.92 $4.95 $4.95 75,327
2023-05-18 $4.96 $4.97 $4.94 $4.97 $4.97 64,620
2023-05-17 $4.98 $4.99 $4.95 $4.95 $4.95 36,846
2023-05-16 $4.97 $4.99 $4.95 $4.99 $4.99 131,186
2023-05-15 $4.99 $4.99 $4.96 $4.97 $4.97 54,382
2023-05-12 $5.02 $5.03 $4.99 $5.02 $5.02 239,936
2023-05-11 $5.04 $5.05 $5.01 $5.01 $5.01 11,397
2023-05-10 $5.01 $5.03 $4.99 $5.00 $5.00 19,938
2023-05-09 $5.00 $5.00 $4.96 $4.96 $4.96 38,690
2023-05-08 $5.02 $5.03 $4.96 $4.96 $4.96 28,142
2023-05-05 $5.01 $5.03 $4.98 $5.00 $5.00 125,637
2023-05-04 $5.04 $5.05 $5.02 $5.02 $5.02 32,112
2023-05-03 $5.03 $5.05 $5.00 $5.01 $5.01 195,973
2023-05-02 $4.99 $5.02 $4.98 $4.98 $4.98 158,075
2023-05-01 $5.02 $5.02 $4.93 $4.93 $4.93 123,862
2023-04-28 $5.01 $5.01 $4.97 $4.98 $4.98 86,995
2023-04-27 $4.99 $4.99 $4.95 $4.97 $4.97 187,437
2023-04-26 $5.01 $5.02 $4.98 $4.98 $4.98 86,306
2023-04-25 $5.01 $5.02 $4.98 $5.02 $5.02 118,733
2023-04-24 $4.99 $5.00 $4.96 $4.99 $4.99 138,542
2023-04-21 $4.99 $4.99 $4.95 $4.95 $4.95 83,511
2023-04-20 $4.98 $4.99 $4.96 $4.99 $4.99 129,009
2023-04-19 $4.95 $4.96 $4.93 $4.93 $4.93 237,500
2023-04-18 $4.95 $4.97 $4.93 $4.97 $4.97 110,361
2023-04-17 $4.96 $4.97 $4.93 $4.97 $4.97 190,939
2023-04-14 $5.00 $5.00 $4.95 $4.97 $4.97 557,374
2023-04-13 $5.03 $5.03 $5.00 $5.03 $5.03 213,955
2023-04-12 $5.04 $5.04 $4.99 $5.03 $5.03 95,360
2023-04-11 $5.00 $5.00 $4.96 $4.96 $4.96 88,315
2023-04-10 $5.01 $5.06 $4.96 $5.02 $5.02 74,396
2023-04-06 $5.07 $5.07 $5.01 $5.01 $5.01 133,604
2023-04-05 $5.05 $5.06 $5.02 $5.06 $5.06 161,160
2023-04-04 $5.01 $5.04 $4.98 $5.03 $5.03 173,980
2023-04-03 $5.00 $5.01 $4.98 $5.01 $5.01 117,702
2023-03-31 $4.97 $4.97 $4.95 $4.95 $4.95 25,193
2023-03-30 $4.96 $4.96 $4.94 $4.94 $4.94 192,051
2023-03-29 $4.95 $4.97 $4.94 $4.94 $4.94 45,907
2023-03-28 $4.96 $4.98 $4.94 $4.98 $4.98 85,428
2023-03-27 $4.98 $4.98 $4.96 $4.96 $4.96 23,584
2023-03-24 $5.04 $5.04 $5.01 $5.04 $5.04 75,280
2023-03-23 $5.01 $5.03 $4.99 $5.00 $5.00 69,137
2023-03-22 $4.96 $4.97 $4.93 $4.93 $4.93 7,670
2023-03-21 $4.95 $4.97 $4.93 $4.93 $4.93 156,870
2023-03-20 $4.99 $5.02 $4.98 $4.98 $4.98 16,808
2023-03-17 $4.99 $5.02 $4.97 $5.02 $5.02 82,714
2023-03-16 $5.00 $5.01 $4.93 $4.93 $4.93 78,455
2023-03-15 $4.98 $5.02 $4.95 $5.02 $5.02 87,178
2023-03-14 $4.94 $4.94 $4.90 $4.94 $4.94 101,551
2023-03-13 $4.98 $5.00 $4.92 $5.00 $5.00 84,843
2023-03-10 $4.92 $4.93 $4.88 $4.93 $4.93 177,898
2023-03-09 $4.86 $4.87 $4.85 $4.87 $4.87 220,978
2023-03-08 $4.86 $4.86 $4.82 $4.82 $4.82 49,666
2023-03-07 $4.87 $4.88 $4.83 $4.86 $4.86 100,819
2023-03-06 $4.89 $4.90 $4.87 $4.88 $4.88 110,330
2023-03-03 $4.87 $4.88 $4.83 $4.88 $4.88 82,626
2023-03-02 $4.84 $4.85 $4.81 $4.85 $4.85 163,171
2023-03-01 $4.88 $4.89 $4.84 $4.88 $4.88 140,468
2023-02-28 $4.87 $4.89 $4.86 $4.89 $4.89 128,897
2023-02-27 $4.88 $4.91 $4.86 $4.86 $4.86 445,006
2023-02-24 $4.88 $4.89 $4.87 $4.88 $4.88 146,013
2023-02-23 $4.90 $4.92 $4.86 $4.91 $4.91 99,878
2023-02-22 $4.89 $4.91 $4.87 $4.91 $4.91 63,212
2023-02-21 $4.91 $4.91 $4.87 $4.90 $4.90 314,429
2023-02-17 $4.93 $4.94 $4.90 $4.90 $4.90 38,998
2023-02-16 $4.93 $4.95 $4.91 $4.93 $4.93 137,689
2023-02-15 $4.94 $4.95 $4.92 $4.95 $4.95 174,800
2023-02-14 $4.93 $4.97 $4.92 $4.94 $4.94 99,889
2023-02-13 $4.96 $4.98 $4.94 $4.98 $4.98 198,987
2023-02-10 $4.99 $4.99 $4.94 $4.94 $4.94 120,107
2023-02-09 $5.02 $5.02 $4.98 $4.98 $4.98 81,890
2023-02-08 $4.99 $5.00 $4.96 $4.96 $4.96 90,913
2023-02-07 $5.00 $5.00 $4.96 $5.00 $5.00 165,835
2023-02-06 $4.99 $5.01 $4.97 $4.98 $4.98 210,399
2023-02-03 $5.05 $5.06 $5.01 $5.01 $5.01 117,202
2023-02-02 $5.10 $5.11 $5.05 $5.10 $5.10 82,012
2023-02-01 $5.04 $5.05 $5.01 $5.05 $5.05 133,326
2023-01-31 $5.03 $5.04 $4.99 $4.99 $4.99 403,720
2023-01-30 $5.03 $5.03 $4.99 $4.99 $4.99 448,955
2023-01-27 $5.03 $5.04 $4.99 $5.00 $5.00 808,758
2023-01-26 $5.05 $5.05 $5.01 $5.05 $5.05 74,856
2023-01-25 $5.04 $5.04 $5.00 $5.00 $5.00 231,753
2023-01-24 $5.01 $5.04 $5.00 $5.03 $5.03 144,573
2023-01-23 $5.02 $5.03 $4.99 $5.01 $5.01 1,191,450
2023-01-20 $5.04 $5.05 $5.00 $5.00 $5.00 497,171
2023-01-19 $5.05 $5.06 $5.01 $5.01 $5.01 3,272,076
2023-01-18 $5.06 $5.07 $5.03 $5.07 $5.07 3,047,369
2023-01-17 $5.00 $5.02 $4.98 $4.99 $4.99 75,069
2023-01-13 $5.04 $5.05 $4.99 $4.99 $4.99 171,950
2023-01-12 $5.04 $5.04 $4.99 $5.04 $5.04 69,168
2023-01-11 $4.98 $5.01 $4.98 $5.01 $5.01 23,119
2023-01-10 $4.98 $5.00 $4.94 $5.00 $5.00 16,392
2023-01-09 $4.99 $5.02 $4.96 $5.02 $5.02 39,960
2023-01-06 $4.99 $4.99 $4.94 $4.99 $4.99 125,526
2023-01-05 $4.91 $4.91 $4.89 $4.89 $4.89 162,669
2023-01-04 $4.91 $4.94 $4.85 $4.85 $4.85 11,500
2023-01-03 $4.90 $4.92 $4.87 $4.92 $4.92 67,170
2022-12-30 $4.92 $4.92 $4.83 $4.83 $4.83 13,011
2022-12-29 $4.87 $4.89 $4.84 $4.84 $4.84 204,042
2022-12-28 $4.89 $4.89 $4.84 $4.88 $4.88 86,750
2022-12-27 $4.97 $4.97 $4.87 $4.87 $4.87 29,972
2022-12-23 $4.96 $4.97 $4.89 $4.91 $4.91 47,746
2022-12-22 $4.94 $4.94 $4.89 $4.93 $4.93 50,038
2022-12-21 $4.93 $4.94 $4.89 $4.89 $4.89 76,170
2022-12-20 $4.90 $4.94 $4.89 $4.94 $4.94 45,731
2022-12-19 $4.97 $4.97 $4.92 $4.96 $4.96 171,656
2022-12-16 $4.97 $4.99 $4.95 $4.99 $4.99 708,608
2022-12-15 $5.00 $5.00 $4.98 $5.00 $5.00 52,404
2022-12-14 $4.97 $5.00 $4.94 $4.94 $4.94 141,203
2022-12-13 $5.01 $5.01 $4.99 $4.99 $4.99 21,437
2022-12-12 $4.94 $4.95 $4.90 $4.95 $4.95 57,700
2022-12-09 $4.96 $4.96 $4.91 $4.91 $4.91 134,351
2022-12-08 $4.95 $4.98 $4.95 $4.98 $4.98 134,383
2022-12-07 $4.95 $4.96 $4.95 $4.96 $4.96 80,399
2022-12-06 $4.92 $4.94 $4.88 $4.88 $4.88 333,135
2022-12-05 $4.94 $4.95 $4.91 $4.95 $4.95 250,970
2022-12-02 $4.89 $5.01 $4.89 $5.01 $5.01 404,501
2022-12-01 $4.88 $4.91 $4.88 $4.91 $4.91 101,591
2022-11-30 $4.86 $4.87 $4.83 $4.87 $4.87 68,711
2022-11-29 $4.87 $4.87 $4.83 $4.83 $4.83 6,218
2022-11-28 $4.89 $4.89 $4.84 $4.84 $4.84 91,812
2022-11-25 $4.88 $4.88 $4.85 $4.85 $4.85 129,644
2022-11-23 $4.86 $4.90 $4.86 $4.90 $4.90 31,094
2022-11-22 $4.85 $4.89 $4.82 $4.82 $4.82 99,022
2022-11-21 $4.85 $4.85 $4.76 $4.81 $4.81 128,878
2022-11-18 $4.84 $4.84 $4.80 $4.80 $4.80 3,863
2022-11-17 $4.83 $4.85 $4.80 $4.85 $4.85 37,914
2022-11-16 $4.85 $4.88 $4.80 $4.80 $4.80 87,095
2022-11-15 $4.84 $4.86 $4.80 $4.80 $4.80 98,256
2022-11-14 $4.81 $4.81 $4.79 $4.80 $4.80 12,343
2022-11-11 $4.80 $4.83 $4.76 $4.76 $4.76 28,313
2022-11-10 $4.78 $4.87 $4.77 $4.87 $4.87 77,752
2022-11-09 $4.69 $4.72 $4.63 $4.72 $4.72 185,827
2022-11-08 $4.68 $4.70 $4.68 $4.68 $4.68 228,475
2022-11-07 $4.68 $4.69 $4.66 $4.66 $4.66 170,087
2022-11-04 $4.70 $4.70 $4.65 $4.65 $4.65 91,813
2022-11-03 $4.67 $4.68 $4.64 $4.64 $4.64 33,736
2022-11-02 $4.73 $4.74 $4.71 $4.74 $4.74 168,878
2022-11-01 $4.72 $4.73 $4.67 $4.67 $4.67 96,968
2022-10-31 $4.71 $4.71 $4.71 $4.71 $4.71 120,545
2022-10-28 $4.77 $4.77 $4.70 $4.76 $4.76 59,408
2022-10-27 $4.72 $4.76 $4.70 $4.72 $4.72 65,213
2022-10-26 $4.67 $4.72 $4.67 $4.72 $4.72 248,600
2022-10-25 $4.66 $4.67 $4.64 $4.65 $4.65 58,925
2022-10-24 $4.64 $4.64 $4.61 $4.61 $4.61 51,455
2022-10-21 $4.59 $4.63 $4.58 $4.63 $4.63 16,237
2022-10-20 $4.63 $4.66 $4.60 $4.60 $4.60 58,275
2022-10-19 $4.66 $4.67 $4.62 $4.62 $4.62 246,909
2022-10-18 $4.70 $4.71 $4.65 $4.65 $4.65 18,733
2022-10-17 $4.72 $4.74 $4.68 $4.71 $4.71 49,658
2022-10-14 $4.75 $4.75 $4.64 $4.66 $4.66 70,764
2022-10-13 $4.67 $4.68 $4.65 $4.67 $4.67 27,313
2022-10-12 $4.73 $4.74 $4.68 $4.70 $4.70 292,249
2022-10-11 $4.73 $4.76 $4.70 $4.70 $4.70 2,236,218
2022-10-10 $4.75 $4.75 $4.71 $4.71 $4.71 155,470
2022-10-07 $4.74 $4.77 $4.72 $4.75 $4.75 758,528
2022-10-06 $4.79 $4.79 $4.75 $4.75 $4.75 12,429
2022-10-05 $4.75 $4.80 $4.75 $4.75 $4.75 25,846
2022-10-04 $4.83 $4.86 $4.77 $4.79 $4.79 218,334
2022-10-03 $4.78 $4.85 $4.76 $4.76 $4.76 149,196
2022-09-30 $4.82 $4.82 $4.75 $4.76 $4.76 59,549
2022-09-29 $4.77 $4.77 $4.77 $4.77 $4.77 6,894
2022-09-28 $4.78 $4.83 $4.77 $4.82 $4.82 114,788
2022-09-27 $4.68 $4.70 $4.67 $4.70 $4.70 122,782
2022-09-26 $4.78 $4.78 $4.71 $4.71 $4.71 36,202
2022-09-23 $4.79 $4.80 $4.75 $4.75 $4.75 101,962
2022-09-22 $4.86 $4.86 $4.78 $4.80 $4.80 6,035
2022-09-21 $4.89 $4.89 $4.83 $4.85 $4.85 12,992
2022-09-20 $4.84 $4.99 $4.81 $4.99 $4.99 18,098
2022-09-19 $4.85 $4.93 $4.85 $4.85 $4.85 8,029
2022-09-16 $4.88 $4.91 $4.87 $4.87 $4.87 10,190
2022-09-15 $4.93 $4.95 $4.87 $4.87 $4.87 8,071
2022-09-14 $4.93 $4.94 $4.90 $4.90 $4.90 15,034
2022-09-13 $4.90 $4.95 $4.88 $4.95 $4.95 70,803
2022-09-12 $5.00 $5.03 $4.94 $5.01 $5.01 25,155
2022-09-09 $4.99 $5.40 $4.91 $5.03 $5.03 50,199
2022-09-08 $4.99 $5.65 $4.93 $5.65 $5.65 80,551
2022-09-07 $4.98 $5.02 $4.95 $4.95 $4.95 75,459
2022-09-06 $5.01 $5.01 $4.93 $4.93 $4.93 31,956
2022-09-02 $5.03 $5.03 $4.95 $4.98 $4.98 254,070
2022-09-01 $5.00 $5.01 $4.97 $5.01 $5.01 59,723
2022-08-31 $5.03 $5.06 $5.00 $5.06 $5.06 37,725
2022-08-30 $5.03 $5.03 $5.01 $5.01 $5.01 18,799
2022-08-29 $5.07 $5.10 $5.03 $5.03 $5.03 35,112
2022-08-26 $5.09 $5.09 $5.04 $5.07 $5.07 9,449
2022-08-25 $5.05 $5.05 $5.00 $5.00 $5.00 38,681
2022-08-24 $5.06 $5.06 $5.04 $5.06 $5.06 52,371
2022-08-23 $5.09 $5.12 $5.06 $5.12 $5.12 77,688
2022-08-22 $5.09 $5.09 $5.04 $5.05 $5.05 107,615
2022-08-19 $5.11 $5.99 $5.10 $5.10 $5.10 12,940
2022-08-18 $5.13 $5.15 $5.13 $5.14 $5.14 73,420
2022-08-17 $5.12 $5.16 $5.11 $5.11 $5.11 129,728
2022-08-16 $5.16 $5.18 $5.13 $5.13 $5.13 166,134
2022-08-15 $5.17 $5.19 $5.13 $5.18 $5.18 60,888
2022-08-12 $5.15 $5.18 $5.12 $5.18 $5.18 9,914
2022-08-11 $5.18 $5.19 $5.14 $5.14 $5.14 157,756
2022-08-10 $5.18 $5.19 $5.17 $5.19 $5.19 109,763
2022-08-09 $5.13 $5.14 $5.10 $5.14 $5.14 28,539
2022-08-08 $5.15 $5.15 $5.12 $5.15 $5.15 22,752
2022-08-05 $5.12 $5.13 $4.36 $4.36 $4.36 64,983
2022-08-04 $5.17 $5.19 $5.15 $5.19 $5.19 125,999
2022-08-03 $5.14 $5.15 $5.12 $5.15 $5.15 61,504
2022-08-02 $5.19 $5.22 $5.19 $5.22 $5.22 22,337
2022-08-01 $5.21 $5.23 $5.18 $5.23 $5.23 65,546
2022-07-29 $5.19 $5.20 $5.18 $5.18 $5.18 21,081
2022-07-28 $5.16 $5.20 $5.16 $5.16 $5.16 32,483
2022-07-27 $5.13 $5.14 $5.10 $5.11 $5.11 33,709
2022-07-26 $5.14 $5.15 $5.11 $5.11 $5.11 81,922
2022-07-25 $5.13 $5.13 $5.10 $5.10 $5.10 46,854
2022-07-22 $5.11 $5.12 $5.11 $5.12 $5.12 83,823
2022-07-21 $5.07 $5.08 $5.04 $5.05 $5.05 27,863
2022-07-20 $5.07 $5.09 $5.04 $5.07 $5.07 251,154
2022-07-19 $5.07 $5.08 $5.04 $5.04 $5.04 29,954
2022-07-18 $5.06 $5.08 $5.02 $5.06 $5.06 168,667
2022-07-15 $5.06 $5.08 $5.04 $5.04 $5.04 153,917
2022-07-14 $5.05 $5.06 $5.02 $5.06 $5.06 433,527
2022-07-13 $5.02 $5.05 $5.00 $5.00 $5.00 674,169
2022-07-12 $5.04 $5.05 $5.02 $5.03 $5.03 83,369
2022-07-11 $5.04 $5.06 $5.02 $5.05 $5.05 38,952
2022-07-08 $5.01 $5.03 $5.01 $5.02 $5.02 40,066
2022-07-07 $5.05 $5.05 $5.03 $5.03 $5.03 351,201
2022-07-06 $5.08 $5.09 $5.05 $5.05 $5.05 125,180
2022-07-05 $5.07 $5.09 $5.07 $5.07 $5.07 67,531
2022-07-01 $5.07 $5.10 $5.05 $5.05 $5.05 130,023
2022-06-30 $5.03 $5.03 $5.02 $5.02 $5.02 8,200
2022-06-29 $4.95 $5.01 $4.95 $4.97 $4.97 99,000
2022-06-28 $4.96 $4.99 $4.94 $4.96 $4.96 59,314
2022-06-27 $4.99 $4.99 $4.95 $4.95 $4.95 24,340
2022-06-24 $5.00 $5.00 $4.97 $4.97 $4.97 81,458
2022-06-23 $4.99 $5.02 $4.98 $4.98 $4.98 134,236
2022-06-22 $4.97 $4.97 $4.94 $4.95 $4.95 45,332
2022-06-21 $4.92 $4.94 $4.90 $4.91 $4.91 31,993
2022-06-17 $4.92 $4.93 $4.91 $4.93 $4.93 23,027
2022-06-16 $4.89 $4.90 $4.88 $4.88 $4.88 24,346
2022-06-15 $4.92 $4.93 $4.88 $4.89 $4.89 117,239
2022-06-14 $4.91 $4.93 $4.89 $4.89 $4.89 100,423
2022-06-13 $4.96 $4.97 $4.95 $4.97 $4.97 74,368
2022-06-10 $5.05 $5.06 $5.00 $5.06 $5.06 38,441
2022-06-09 $5.06 $5.07 $5.04 $5.06 $5.06 99,178
2022-06-08 $5.06 $5.07 $5.05 $5.06 $5.06 129,008
2022-06-07 $5.05 $5.08 $5.05 $5.05 $5.05 170,613
2022-06-06 $5.10 $5.10 $5.05 $5.05 $5.05 207,682
2022-06-03 $5.06 $5.13 $5.05 $5.07 $5.07 159,275
2022-06-02 $5.11 $5.13 $5.05 $5.13 $5.13 84,335
2022-06-01 $5.12 $5.12 $5.08 $5.08 $5.08 60,481
2022-05-31 $5.12 $5.12 $5.10 $5.12 $5.12 78,479
2022-05-27 $5.15 $5.15 $5.13 $5.13 $5.13 112,813
2022-05-26 $5.15 $5.15 $5.11 $5.14 $5.14 67,862
2022-05-25 $5.15 $5.15 $5.11 $5.13 $5.13 183,604
2022-05-24 $5.12 $5.13 $5.09 $5.09 $5.09 93,519
2022-05-23 $5.11 $5.11 $5.06 $5.06 $5.06 32,540
2022-05-20 $5.09 $5.10 $5.06 $5.07 $5.07 45,385
2022-05-19 $5.09 $5.09 $5.06 $5.06 $5.06 45,290
2022-05-18 $5.05 $5.09 $5.03 $5.03 $5.03 80,008
2022-05-17 $5.08 $5.10 $5.04 $5.10 $5.10 115,222
2022-05-16 $5.09 $5.10 $5.05 $5.05 $5.05 53,272
2022-05-13 $5.06 $5.08 $5.04 $5.06 $5.06 252,433
2022-05-12 $5.06 $5.09 $5.05 $5.05 $5.05 1,092,724
2022-05-11 $5.05 $5.07 $5.00 $5.03 $5.03 178,769
2022-05-10 $5.05 $5.07 $5.03 $5.03 $5.03 85,307
2022-05-09 $5.02 $5.04 $4.99 $4.99 $4.99 102,323
2022-05-06 $5.00 $5.02 $4.99 $4.99 $4.99 122,825
2022-05-05 $5.05 $5.05 $4.98 $5.01 $5.01 86,791
2022-05-04 $5.04 $5.04 $5.00 $5.00 $5.00 14,317
2022-05-03 $5.04 $5.04 $5.02 $5.03 $5.03 175,086
2022-05-02 $5.08 $5.08 $5.00 $5.00 $5.00 95,186
2022-04-29 $5.05 $5.07 $5.04 $5.04 $5.04 4,620
2022-04-28 $5.05 $5.09 $5.05 $5.06 $5.06 40,467
2022-04-27 $5.10 $5.12 $5.07 $5.07 $5.07 545,978
2022-04-26 $5.09 $5.09 $5.07 $5.07 $5.07 73,127
2022-04-25 $5.07 $5.07 $5.05 $5.05 $5.05 32,546
2022-04-22 $5.02 $5.04 $5.00 $5.04 $5.04 71,117
2022-04-21 $5.06 $5.06 $5.03 $5.06 $5.06 20,755
2022-04-20 $5.07 $5.09 $5.02 $5.08 $5.08 56,639
2022-04-19 $5.06 $5.08 $5.04 $5.08 $5.08 62,414
2022-04-18 $5.13 $5.13 $5.06 $5.06 $5.06 131,775
2022-04-14 $5.12 $5.14 $5.10 $5.13 $5.13 120,004
2022-04-13 $5.15 $5.15 $5.14 $5.14 $5.14 6,283
2022-04-12 $5.13 $5.13 $5.11 $5.11 $5.11 141,848
2022-04-11 $5.11 $5.12 $5.11 $5.12 $5.12 93,851
2022-04-08 $5.14 $5.15 $5.10 $5.15 $5.15 65,573
2022-04-07 $5.16 $5.17 $5.14 $5.17 $5.17 362,134
2022-04-06 $5.17 $5.19 $5.15 $5.15 $5.15 1,030,683
2022-04-05 $5.23 $5.23 $5.16 $5.20 $5.20 63,038
2022-04-04 $5.23 $5.24 $5.20 $5.21 $5.21 179,475
2022-04-01 $5.20 $5.23 $5.19 $5.19 $5.19 102,756
2022-03-31 $5.24 $5.26 $5.22 $5.22 $5.22 115,872
2022-03-30 $5.20 $5.24 $5.20 $5.24 $5.24 23,078
2022-03-29 $5.21 $5.22 $5.18 $5.18 $5.18 124,454
2022-03-28 $5.20 $5.20 $5.19 $5.19 $5.19 2,107
2022-03-25 $5.21 $5.22 $5.17 $5.22 $5.22 15,716
2022-03-24 $5.25 $5.25 $5.23 $5.23 $5.23 15,571
2022-03-23 $5.25 $5.27 $5.23 $5.24 $5.24 52,436
2022-03-22 $5.25 $5.25 $5.23 $5.23 $5.23 18,206
2022-03-21 $5.28 $5.28 $5.25 $5.26 $5.26 21,270
2022-03-18 $5.29 $5.30 $5.26 $5.26 $5.26 21,270
2022-03-17 $5.29 $5.31 $5.26 $5.26 $5.26 22,189
2022-03-16 $5.29 $5.30 $5.25 $5.28 $5.28 30,377
2022-03-15 $5.30 $5.32 $5.27 $5.27 $5.27 75,149
2022-03-14 $5.31 $5.31 $4.54 $5.31 $5.31 52,943
2022-03-11 $5.31 $5.33 $5.29 $5.30 $5.30 3,880
2022-03-10 $5.32 $5.35 $5.30 $5.30 $5.30 26,426
2022-03-09 $5.34 $5.37 $5.32 $5.32 $5.32 119,727
2022-03-08 $5.38 $5.38 $5.31 $5.32 $5.32 116,419
2022-03-07 $5.38 $5.38 $5.35 $5.38 $5.38 5,310
2022-03-04 $5.41 $5.46 $5.35 $5.35 $5.35 8,051
2022-03-03 $5.36 $5.38 $5.29 $5.29 $5.29 40,347
2022-03-02 $5.40 $5.40 $5.35 $5.37 $5.37 114,303
2022-03-01 $5.40 $5.42 $5.39 $5.42 $5.42 242,710
2022-02-28 $5.36 $5.39 $5.33 $5.34 $5.34 11,050
2022-02-25 $5.33 $5.34 $5.30 $5.30 $5.30 54,527
2022-02-24 $5.36 $5.36 $5.30 $5.31 $5.31 115,588
2022-02-23 $5.33 $5.35 $5.31 $5.34 $5.34 172,794
2022-02-22 $5.34 $5.37 $5.31 $5.35 $5.35 313,556
2022-02-18 $5.36 $5.36 $5.34 $5.34 $5.34 50,753
2022-02-17 $5.35 $5.36 $5.35 $5.35 $5.35 52,784
2022-02-16 $5.35 $5.41 $5.31 $5.32 $5.32 150,686
2022-02-15 $5.33 $5.35 $5.29 $5.32 $5.32 168,163
2022-02-14 $5.34 $5.36 $5.31 $5.31 $5.31 96,977
2022-02-11 $5.34 $5.37 $5.29 $5.37 $5.37 524,596
2022-02-10 $5.36 $5.36 $5.31 $5.32 $5.32 2,304,416
2022-02-09 $5.39 $5.39 $5.37 $5.37 $5.37 109,046
2022-02-08 $5.37 $5.41 $5.36 $5.40 $5.40 31,025
2022-02-07 $5.37 $5.39 $5.37 $5.37 $5.37 34,827
2022-02-04 $5.42 $5.42 $5.35 $5.40 $5.40 122,297
2022-02-03 $5.43 $5.43 $5.40 $5.40 $5.40 115,239
2022-02-02 $5.44 $5.45 $5.41 $5.42 $5.42 157,758
2022-02-01 $5.44 $5.45 $5.41 $5.45 $5.45 302,287
2022-01-31 $5.43 $5.45 $5.41 $5.45 $5.45 115,750
2022-01-28 $5.43 $5.44 $5.39 $5.44 $5.44 40,041
2022-01-27 $5.42 $5.44 $5.38 $5.44 $5.44 557,049
2022-01-26 $5.45 $5.50 $5.41 $5.46 $5.46 218,849
2022-01-25 $5.43 $5.45 $5.42 $5.45 $5.45 111,106
2022-01-24 $5.45 $5.50 $5.42 $5.45 $5.45 53,456
2022-01-21 $5.45 $5.45 $5.41 $5.41 $5.41 106,586
2022-01-20 $5.41 $5.44 $5.39 $5.44 $5.44 67,929
2022-01-19 $5.42 $5.43 $5.39 $5.43 $5.43 131,209
2022-01-18 $5.43 $5.44 $5.40 $5.44 $5.44 95,254
2022-01-14 $5.45 $5.49 $5.43 $5.47 $5.47 28,825
2022-01-13 $5.46 $5.48 $5.44 $5.47 $5.47 378,940
2022-01-12 $5.47 $5.49 $5.44 $5.44 $5.44 23,820
2022-01-11 $5.45 $5.48 $5.44 $5.48 $5.48 86,535
2022-01-10 $5.46 $5.48 $5.42 $5.44 $5.44 195,633
2022-01-07 $5.48 $5.48 $5.44 $5.46 $5.46 72,971
2022-01-06 $5.48 $5.50 $5.46 $5.46 $5.46 125,677
2022-01-05 $5.50 $5.51 $5.45 $5.45 $5.45 689,581
2022-01-04 $5.49 $5.52 $5.47 $5.48 $5.48 129,111
2022-01-03 $5.49 $5.53 $5.49 $5.49 $5.49 34,204
2021-12-31 $5.55 $5.55 $5.55 $5.55 $5.55 9,055
2021-12-30 $5.52 $5.54 $5.50 $5.54 $5.54 30,403
2021-12-29 $5.52 $5.55 $5.50 $5.50 $5.50 181,772
2021-12-28 $5.55 $5.55 $5.47 $5.48 $5.48 73,738
2021-12-27 $5.49 $5.58 $5.49 $5.51 $5.51 88,982
2021-12-23 $5.52 $5.52 $5.52 $5.52 $5.52 16,469
2021-12-22 $5.52 $5.54 $5.49 $5.49 $5.49 123,289
2021-12-21 $5.52 $5.54 $5.49 $5.49 $5.49 113,269
2021-12-20 $5.53 $5.53 $5.50 $5.50 $5.50 169,927
2021-12-17 $5.55 $5.56 $5.50 $5.54 $5.54 58,975
2021-12-16 $5.52 $5.54 $5.49 $5.50 $5.50 90,451
2021-12-15 $5.53 $5.54 $5.50 $5.50 $5.50 18,887
2021-12-14 $5.52 $5.52 $5.50 $5.52 $5.52 123,864
2021-12-13 $5.52 $5.52 $5.49 $5.50 $5.50 849,569
2021-12-10 $5.53 $5.55 $5.51 $5.51 $5.51 2,112,071
2021-12-09 $5.52 $5.54 $5.50 $5.54 $5.54 32,768
2021-12-08 $5.51 $5.51 $5.49 $5.51 $5.51 87,387
2021-12-07 $5.53 $5.55 $5.50 $5.51 $5.51 42,647
2021-12-06 $5.52 $5.55 $5.48 $5.50 $5.50 9,700
2021-12-03 $5.52 $5.54 $5.50 $5.54 $5.54 28,060
2021-12-02 $5.50 $5.52 $5.49 $5.50 $5.50 47,400
2021-12-01 $5.51 $5.53 $5.49 $5.50 $5.50 146,073
2021-11-30 $5.54 $5.55 $5.51 $5.54 $5.54 29,781
2021-11-29 $5.52 $5.53 $5.50 $5.51 $5.51 14,900
2021-11-26 $5.51 $5.52 $5.48 $5.52 $5.52 30,852
2021-11-24 $5.48 $5.50 $5.48 $5.49 $5.49 102,948
2021-11-23 $5.51 $5.51 $5.49 $5.50 $5.50 86,725
2021-11-22 $5.50 $5.51 $5.48 $5.49 $5.49 42,724
2021-11-19 $5.53 $5.53 $5.50 $5.50 $5.50 112,735
2021-11-18 $5.52 $5.53 $5.50 $5.50 $5.50 158,087
2021-11-17 $5.51 $5.53 $5.50 $5.53 $5.53 752,530
2021-11-16 $5.51 $5.53 $5.49 $5.49 $5.49 322,993
2021-11-15 $5.51 $5.52 $5.50 $5.52 $5.52 85,338
2021-11-12 $5.53 $5.53 $5.48 $5.50 $5.50 79,630
2021-11-11 $5.52 $5.54 $5.49 $5.49 $5.49 42,343
2021-11-10 $5.54 $5.54 $5.53 $5.54 $5.54 134,306
2021-11-09 $5.55 $5.56 $5.53 $5.56 $5.56 107,645
2021-11-08 $5.55 $5.56 $5.52 $5.52 $5.52 19,040
2021-11-05 $5.54 $5.56 $5.53 $5.56 $5.56 31,252
2021-11-04 $5.54 $5.54 $5.54 $5.54 $5.54 13,369
2021-11-03 $5.54 $5.54 $5.51 $5.51 $5.51 66,177
2021-11-02 $5.54 $5.55 $5.53 $5.54 $5.54 433,946
2021-11-01 $5.50 $5.54 $5.50 $5.54 $5.54 433,946
2021-10-29 $5.53 $5.56 $5.51 $5.51 $5.51 139,832
2021-10-28 $5.52 $5.55 $5.51 $5.51 $5.51 570,065
2021-10-27 $5.53 $5.54 $5.52 $5.54 $5.54 208,587
2021-10-26 $5.53 $5.53 $5.47 $5.47 $5.47 75,767
2021-10-25 $5.53 $5.54 $5.51 $5.53 $5.53 21,032
2021-10-22 $5.52 $5.53 $5.50 $5.53 $5.53 46,595
2021-10-21 $5.53 $5.54 $5.52 $5.53 $5.53 40,251
2021-10-20 $5.53 $5.54 $5.51 $5.51 $5.51 64,111
2021-10-19 $5.54 $5.55 $5.51 $5.52 $5.52 7,256
2021-10-18 $5.53 $5.55 $5.52 $5.55 $5.55 34,341
2021-10-15 $5.53 $5.55 $5.53 $5.54 $5.54 60,145
2021-10-14 $5.55 $5.55 $5.52 $5.52 $5.52 37,792
2021-10-13 $5.53 $5.55 $5.51 $5.51 $5.51 82,352
2021-10-12 $5.53 $5.54 $5.51 $5.51 $5.51 9,798
2021-10-11 $5.52 $5.54 $5.50 $5.54 $5.54 36,965
2021-10-08 $5.54 $5.54 $5.53 $5.53 $5.53 9,723
2021-10-07 $5.54 $5.55 $5.52 $5.54 $5.54 86,039
2021-10-06 $5.55 $5.56 $5.52 $5.56 $5.56 87,879
2021-10-05 $5.56 $5.56 $5.53 $5.54 $5.54 83,142
2021-10-04 $5.56 $5.56 $5.54 $5.54 $5.54 108,575
2021-10-01 $5.54 $5.57 $5.52 $5.57 $5.57 89,350
2021-09-30 $5.54 $5.56 $5.52 $5.52 $5.52 40,235
2021-09-29 $5.54 $5.55 $5.53 $5.55 $5.55 135,873
2021-09-28 $5.54 $5.55 $5.52 $5.52 $5.52 75,385
2021-09-27 $5.55 $5.55 $5.53 $5.53 $5.53 50,814
2021-09-24 $5.55 $5.56 $5.52 $5.56 $5.56 69,828
2021-09-23 $5.56 $5.56 $5.54 $5.56 $5.56 9,394
2021-09-22 $5.57 $5.59 $5.54 $5.55 $5.55 186,330
2021-09-21 $5.57 $5.58 $5.55 $5.58 $5.58 222,773
2021-09-20 $5.57 $5.59 $5.54 $5.54 $5.54 51,825
2021-09-17 $5.57 $5.58 $5.54 $5.57 $5.57 26,096
2021-09-16 $5.57 $5.57 $5.56 $5.56 $5.56 24,215
2021-09-15 $5.58 $5.59 $5.56 $5.56 $5.56 65,433
2021-09-14 $5.57 $5.59 $5.55 $5.59 $5.59 213,360
2021-09-13 $5.56 $5.59 $5.56 $5.59 $5.59 244,643
2021-09-10 $5.57 $5.58 $5.55 $5.58 $5.58 78,851
2021-09-09 $5.57 $5.58 $5.55 $5.58 $5.58 74,026
2021-09-08 $5.57 $5.58 $5.57 $5.58 $5.58 92,600
2021-09-07 $5.56 $5.58 $5.55 $5.55 $5.55 91,329
2021-09-03 $5.57 $5.57 $5.55 $5.57 $5.57 111,034
2021-09-02 $5.57 $5.65 $4.84 $4.84 $4.84 93,003
2021-09-01 $5.57 $5.57 $5.55 $5.55 $5.55 88,080
2021-08-31 $5.58 $5.58 $5.55 $5.58 $5.58 39,078
2021-08-30 $5.56 $5.58 $5.54 $5.54 $5.54 52,172
2021-08-27 $5.55 $5.58 $5.54 $5.54 $5.54 118,209
2021-08-26 $5.56 $5.57 $5.54 $5.56 $5.56 102,273
2021-08-25 $5.57 $5.59 $5.55 $5.57 $5.57 177,513
2021-08-24 $5.57 $5.58 $5.55 $5.58 $5.58 13,771
2021-08-23 $5.53 $5.57 $5.53 $5.53 $5.53 33,974
2021-08-20 $5.57 $5.60 $5.54 $5.58 $5.58 171,996
2021-08-19 $5.57 $5.60 $5.55 $5.55 $5.55 67,637
2021-08-18 $5.57 $5.58 $5.54 $5.57 $5.57 74,017
2021-08-17 $5.58 $5.59 $5.55 $5.59 $5.59 15,478
2021-08-16 $5.58 $5.58 $5.57 $5.58 $5.58 39,203
2021-08-13 $5.57 $5.59 $5.56 $5.59 $5.59 37,809
2021-08-12 $5.58 $5.60 $5.56 $5.56 $5.56 47,206
2021-08-11 $5.56 $5.58 $5.55 $5.55 $5.55 51,398
2021-08-10 $5.57 $5.58 $5.56 $5.58 $5.58 49,003
2021-08-09 $5.57 $5.59 $5.57 $5.58 $5.58 22,680
2021-08-06 $5.58 $5.58 $5.55 $5.55 $5.55 50,818
2021-08-05 $5.58 $5.59 $5.58 $5.59 $5.59 70,518
2021-08-04 $5.59 $5.59 $5.57 $5.59 $5.59 11,242
2021-08-03 $5.59 $5.61 $5.57 $5.57 $5.57 281,474
2021-08-02 $5.58 $5.60 $5.55 $5.60 $5.60 84,965
2021-07-30 $5.57 $5.59 $5.54 $5.59 $5.59 40,164
2021-07-29 $5.56 $5.60 $5.56 $5.59 $5.59 198,527
2021-07-28 $5.58 $5.61 $5.56 $5.56 $5.56 75,586
2021-07-27 $5.58 $5.59 $5.25 $5.59 $5.59 82,188
2021-07-26 $5.58 $5.60 $5.55 $5.59 $5.59 31,484
2021-07-23 $5.58 $5.59 $5.56 $5.59 $5.59 46,043
2021-07-22 $5.56 $5.59 $5.56 $5.59 $5.59 15,497
2021-07-21 $5.56 $5.58 $5.55 $5.56 $5.56 105,855
2021-07-20 $5.59 $5.59 $5.57 $5.59 $5.59 33,722
2021-07-19 $5.57 $5.59 $5.55 $5.55 $5.55 42,838
2021-07-16 $5.57 $5.58 $5.55 $5.58 $5.58 53,829
2021-07-15 $5.55 $5.58 $5.54 $5.58 $5.58 16,691
2021-07-14 $5.56 $5.57 $5.54 $5.57 $5.57 175,287
2021-07-13 $5.54 $5.57 $5.54 $5.55 $5.55 61,103
2021-07-12 $5.57 $5.60 $5.54 $5.56 $5.56 36,508
2021-07-09 $5.57 $5.58 $5.54 $5.58 $5.58 36,734
2021-07-08 $5.55 $5.58 $5.55 $5.58 $5.58 207,756
2021-07-07 $5.56 $5.59 $5.55 $5.58 $5.58 34,239
2021-07-06 $5.56 $5.57 $5.54 $5.57 $5.57 52,631
2021-07-02 $5.56 $5.57 $5.55 $5.57 $5.57 34,560
2021-07-01 $5.55 $5.56 $5.53 $5.56 $5.56 108,325
2021-06-30 $5.55 $5.56 $5.53 $5.53 $5.53 92,626
2021-06-29 $5.55 $5.57 $5.51 $5.51 $5.51 25,183
2021-06-28 $5.55 $5.58 $5.51 $5.57 $5.57 96,924
2021-06-25 $5.55 $5.55 $4.84 $5.55 $5.55 337,864
2021-06-24 $5.55 $5.59 $5.53 $5.53 $5.53 97,341
2021-06-23 $5.55 $5.60 $5.52 $5.55 $5.55 44,424
2021-06-22 $5.54 $5.55 $5.54 $5.55 $5.55 29,819
2021-06-21 $5.54 $5.56 $5.52 $5.52 $5.52 42,690
2021-06-18 $5.54 $5.55 $5.51 $5.51 $5.51 61,660
2021-06-17 $5.53 $5.54 $5.52 $5.54 $5.54 80,807
2021-06-16 $5.55 $5.57 $5.54 $5.57 $5.57 227,236
2021-06-15 $5.55 $5.56 $5.52 $5.52 $5.52 25,138
2021-06-14 $5.56 $5.57 $5.54 $5.55 $5.55 24,538
2021-06-11 $5.56 $5.57 $5.54 $5.54 $5.54 186,870
2021-06-10 $5.54 $5.57 $5.54 $5.57 $5.57 69,751
2021-06-09 $5.56 $5.57 $5.56 $5.57 $5.57 114,275
2021-06-08 $5.54 $5.56 $5.54 $5.54 $5.54 47,470
2021-06-07 $5.56 $5.56 $5.53 $5.56 $5.56 204,791
2021-06-04 $5.55 $5.65 $5.54 $5.57 $5.57 486,521
2021-06-03 $5.55 $5.60 $5.53 $5.53 $5.53 63,492
2021-06-02 $5.55 $5.56 $5.53 $5.53 $5.53 137,009
2021-06-01 $5.54 $5.56 $5.51 $5.53 $5.53 102,743
2021-05-28 $5.54 $5.57 $5.54 $5.57 $5.57 65,075
2021-05-27 $5.55 $5.57 $5.50 $5.50 $5.50 41,870
2021-05-26 $5.56 $5.57 $5.54 $5.56 $5.56 26,518
2021-05-25 $5.56 $5.56 $5.54 $5.54 $5.54 60,713
2021-05-24 $5.55 $5.55 $5.55 $5.55 $5.55 55,968
2021-05-21 $5.54 $5.55 $5.54 $5.55 $5.55 70,393
2021-05-20 $5.55 $5.56 $5.53 $5.53 $5.53 146,867
2021-05-19 $5.55 $5.57 $5.53 $5.56 $5.56 241,130
2021-05-18 $5.55 $5.56 $5.52 $5.56 $5.56 117,568
2021-05-17 $5.55 $5.56 $5.53 $5.56 $5.56 51,039
2021-05-14 $5.55 $5.56 $5.53 $5.56 $5.56 22,326
2021-05-13 $5.60 $5.60 $5.53 $5.55 $5.55 89,557
2021-05-12 $5.54 $5.57 $5.54 $5.57 $5.57 208,907
2021-05-11 $5.56 $5.61 $5.52 $5.53 $5.53 109,674
2021-05-10 $5.57 $5.59 $5.55 $5.55 $5.55 28,674
2021-05-07 $5.58 $5.63 $5.58 $5.59 $5.59 121,544
2021-05-06 $5.57 $5.57 $5.56 $5.57 $5.57 143,384
2021-05-05 $5.57 $5.61 $5.55 $5.61 $5.61 493,924
2021-05-04 $5.57 $5.58 $5.57 $5.57 $5.57 41,754
2021-05-03 $4.49 $5.58 $4.49 $5.58 $5.58 50,509
2021-04-30 $5.56 $5.58 $5.53 $5.58 $5.58 88,684
2021-04-29 $5.56 $5.56 $5.54 $5.56 $5.56 19,817
2021-04-28 $5.56 $5.57 $5.53 $5.57 $5.57 17,409
2021-04-27 $5.56 $5.57 $5.54 $5.57 $5.57 107,110
2021-04-26 $5.56 $5.57 $5.55 $5.56 $5.56 90,411
2021-04-23 $5.57 $5.57 $5.54 $5.57 $5.57 198,748
2021-04-22 $5.58 $5.58 $5.52 $5.57 $5.57 106,707
2021-04-21 $5.58 $5.58 $5.54 $5.55 $5.55 41,843
2021-04-20 $5.56 $5.59 $5.55 $5.55 $5.55 164,897
2021-04-19 $5.57 $5.59 $5.57 $5.59 $5.59 185,144
2021-04-16 $5.57 $5.59 $5.55 $5.59 $5.59 36,876
2021-04-15 $5.57 $5.65 $5.57 $5.57 $5.57 98,700
2021-04-14 $5.56 $5.57 $5.54 $5.54 $5.54 86,232
2021-04-13 $5.55 $5.57 $5.52 $5.55 $5.55 41,388
2021-04-12 $5.55 $5.56 $5.53 $5.53 $5.53 33,275
2021-04-09 $5.54 $5.60 $5.51 $5.51 $5.51 133,981
2021-04-08 $5.54 $5.55 $5.54 $5.55 $5.55 71,529
2021-04-07 $5.55 $5.59 $5.52 $5.55 $5.55 34,936
2021-04-06 $5.55 $5.57 $5.53 $5.57 $5.57 34,188
2021-04-05 $5.58 $5.58 $5.52 $5.56 $5.56 14,913
2021-04-01 $5.54 $5.54 $5.52 $5.53 $5.53 84,589
2021-03-31 $5.54 $5.54 $5.51 $5.54 $5.54 54,918
2021-03-30 $5.52 $5.53 $5.52 $5.52 $5.52 602,506
2021-03-29 $5.53 $5.56 $5.52 $5.55 $5.55 86,194
2021-03-26 $5.55 $5.55 $5.53 $5.53 $5.53 59,917
2021-03-25 $5.54 $5.56 $5.54 $5.56 $5.56 28,740
2021-03-24 $5.55 $5.58 $5.53 $5.58 $5.58 73,071
2021-03-23 $5.55 $5.55 $5.55 $5.55 $5.55 78,850
2021-03-22 $5.54 $5.56 $5.50 $5.50 $5.50 102,506
2021-03-19 $5.54 $5.55 $5.54 $5.55 $5.55 98,707
2021-03-18 $5.54 $5.55 $5.52 $5.55 $5.55 62,952
2021-03-17 $5.55 $5.55 $5.52 $5.52 $5.52 60,950
2021-03-16 $5.55 $5.57 $5.53 $5.53 $5.53 183,068
2021-03-15 $5.56 $5.56 $5.53 $5.53 $5.53 101,441
2021-03-12 $5.56 $5.57 $5.56 $5.57 $5.57 52,859
2021-03-11 $5.58 $5.58 $5.55 $5.57 $5.57 194,283
2021-03-10 $5.57 $5.59 $5.54 $5.55 $5.55 27,541
2021-03-09 $5.57 $5.60 $5.54 $5.55 $5.55 44,105
2021-03-08 $5.56 $5.60 $5.55 $5.58 $5.58 38,724
2021-03-05 $5.57 $5.59 $5.53 $5.59 $5.59 165,320
2021-03-04 $5.59 $5.61 $5.58 $5.61 $5.61 156,540
2021-03-03 $5.59 $5.60 $5.55 $5.60 $5.60 115,422
2021-03-02 $5.57 $5.60 $5.56 $5.56 $5.56 67,336
2021-03-01 $5.57 $5.60 $5.57 $5.60 $5.60 234,558
2021-02-26 $5.56 $5.58 $5.52 $5.58 $5.58 179,239
2021-02-25 $5.58 $5.59 $5.50 $5.57 $5.57 39,485
2021-02-24 $5.58 $5.61 $5.57 $5.57 $5.57 39,485
2021-02-23 $5.58 $5.69 $5.58 $5.60 $5.60 92,547
2021-02-22 $5.60 $5.61 $5.58 $5.61 $5.61 41,409
2021-02-19 $5.60 $5.64 $5.59 $5.61 $5.61 26,039
2021-02-18 $5.60 $5.63 $5.59 $5.63 $5.63 23,308
2021-02-17 $5.60 $5.60 $5.58 $5.58 $5.58 20,746
2021-02-16 $5.61 $5.61 $5.58 $5.61 $5.61 44,529
2021-02-12 $5.62 $5.62 $5.61 $5.61 $5.61 53,138
2021-02-11 $5.62 $5.63 $5.60 $5.63 $5.63 76,643
2021-02-10 $5.63 $5.65 $5.59 $5.63 $5.63 45,344
2021-02-09 $5.62 $5.63 $5.60 $5.63 $5.63 45,344
2021-02-08 $5.62 $5.62 $5.57 $5.62 $5.62 168,561
2021-02-05 $5.62 $5.62 $5.59 $5.59 $5.59 40,665
2021-02-04 $5.62 $5.63 $5.56 $5.62 $5.62 88,651
2021-02-03 $5.62 $5.64 $5.61 $5.62 $5.62 112,320
2021-02-02 $5.62 $5.63 $5.59 $5.63 $5.63 42,990
2021-02-01 $5.62 $5.68 $5.59 $5.59 $5.59 27,275
2021-01-29 $5.61 $5.62 $5.57 $5.62 $5.62 83,334
2021-01-28 $5.61 $5.65 $5.60 $5.65 $5.65 83,425
2021-01-27 $5.61 $5.62 $5.61 $5.62 $5.62 41,757
2021-01-26 $5.61 $5.64 $5.60 $5.60 $5.60 83,964
2021-01-25 $5.61 $5.62 $5.59 $5.60 $5.60 122,897
2021-01-22 $5.62 $5.64 $5.62 $5.63 $5.63 48,433
2021-01-21 $5.62 $5.64 $5.61 $5.64 $5.64 26,838
2021-01-20 $5.62 $5.63 $5.60 $5.63 $5.63 65,782
2021-01-19 $5.61 $5.63 $5.58 $5.62 $5.62 80,605
2021-01-15 $5.61 $5.63 $5.59 $5.63 $5.63 61,721
2021-01-14 $5.61 $5.64 $5.60 $5.62 $5.62 337,078
2021-01-13 $5.61 $5.62 $5.60 $5.62 $5.62 2,137,711
2021-01-12 $5.58 $5.61 $5.57 $5.59 $5.59 36,139
2021-01-11 $5.61 $5.61 $5.60 $5.61 $5.61 32,452
2021-01-08 $5.61 $5.62 $5.61 $5.62 $5.62 40,487
2021-01-07 $5.61 $5.64 $5.59 $5.64 $5.64 10,462
2021-01-06 $5.59 $5.63 $5.59 $5.63 $5.63 526,259
2021-01-05 $5.62 $5.64 $5.59 $5.59 $5.59 44,200
2021-01-04 $5.62 $5.63 $5.58 $5.63 $5.63 29,222
2020-12-31 $5.61 $5.64 $5.58 $5.64 $5.64 30,857
2020-12-30 $5.61 $5.61 $5.59 $5.59 $5.59 119,135
2020-12-29 $5.61 $5.62 $5.61 $5.62 $5.62 21,130
2020-12-28 $5.63 $5.78 $5.51 $5.60 $5.60 36,750
2020-12-24 $5.63 $5.63 $5.57 $5.57 $5.57 89,957
2020-12-23 $5.61 $5.65 $5.60 $5.62 $5.62 117,773
2020-12-22 $5.61 $5.61 $5.55 $5.56 $5.56 39,316
2020-12-21 $5.62 $5.64 $5.59 $5.59 $5.59 57,567
2020-12-18 $5.61 $5.61 $5.58 $5.58 $5.58 124,732
2020-12-17 $5.61 $5.62 $5.59 $5.61 $5.61 79,537
2020-12-16 $5.61 $5.62 $5.58 $5.58 $5.58 208,732
2020-12-15 $5.60 $5.62 $5.58 $5.58 $5.58 123,870
2020-12-14 $5.60 $5.62 $5.59 $5.62 $5.62 82,254
2020-12-11 $5.60 $5.62 $5.55 $5.62 $5.62 350,219
2020-12-10 $5.61 $5.63 $5.61 $5.63 $5.63 86,932
2020-12-09 $5.60 $5.62 $5.58 $5.58 $5.58 133,105
2020-12-08 $5.61 $5.62 $5.59 $5.62 $5.62 42,252
2020-12-07 $5.60 $5.63 $5.56 $5.56 $5.56 222,343
2020-12-04 $5.60 $5.61 $5.59 $5.61 $5.61 48,283
2020-12-03 $5.60 $5.62 $5.58 $5.58 $5.58 399,560
2020-12-02 $5.60 $5.64 $5.59 $5.63 $5.63 293,392
2020-12-01 $5.59 $5.62 $5.59 $5.62 $5.62 425,601
2020-11-30 $5.61 $5.70 $5.61 $5.63 $5.63 56,906
2020-11-27 $5.61 $5.61 $5.60 $5.60 $5.60 27,774
2020-11-25 $5.60 $5.62 $5.58 $5.58 $5.58 98,430
2020-11-24 $5.61 $5.61 $5.61 $5.61 $5.61 13,539
2020-11-23 $5.61 $5.63 $5.58 $5.63 $5.63 161,127
2020-11-20 $5.60 $5.62 $5.59 $5.60 $5.60 85,522
2020-11-19 $5.60 $5.64 $5.59 $5.62 $5.62 315,501
2020-11-18 $5.61 $5.62 $5.59 $5.62 $5.62 16,269
2020-11-17 $5.60 $5.61 $5.60 $5.61 $5.61 5,386
2020-11-16 $5.60 $5.61 $5.60 $5.61 $5.61 6,849
2020-11-13 $5.59 $5.60 $5.58 $5.58 $5.58 37,958
2020-11-12 $5.60 $5.61 $5.60 $5.61 $5.61 26,844
2020-11-11 $5.60 $5.62 $5.60 $5.62 $5.62 10,597
2020-11-10 $5.59 $5.61 $5.58 $5.61 $5.61 41,471
2020-11-09 $5.61 $5.63 $5.56 $5.57 $5.57 150,457
2020-11-06 $5.61 $5.62 $5.59 $5.62 $5.62 29,126
2020-11-05 $5.60 $5.61 $5.59 $5.59 $5.59 19,526
2020-11-04 $5.60 $5.63 $5.60 $5.63 $5.63 14,037
2020-11-03 $5.59 $5.60 $5.58 $5.58 $5.58 11,171
2020-11-02 $5.60 $5.62 $5.58 $5.62 $5.62 563,941
2020-10-30 $5.59 $5.62 $5.58 $5.62 $5.62 26,044
2020-10-29 $5.60 $5.62 $5.58 $5.62 $5.62 131,277
2020-10-28 $5.60 $5.60 $5.57 $5.58 $5.58 74,241
2020-10-27 $5.60 $5.61 $5.58 $5.58 $5.58 39,012
2020-10-26 $5.60 $5.60 $5.58 $5.58 $5.58 43,993
2020-10-23 $5.60 $5.61 $5.59 $5.61 $5.61 92,985
2020-10-22 $5.60 $5.60 $5.59 $5.59 $5.59 13,599
2020-10-21 $5.60 $5.62 $5.56 $5.62 $5.62 23,223
2020-10-20 $5.60 $5.61 $5.57 $5.61 $5.61 46,530
2020-10-19 $5.60 $5.60 $5.60 $5.60 $5.60 5,988
2020-10-16 $5.60 $5.62 $5.58 $5.62 $5.62 78,994
2020-10-15 $5.60 $5.60 $5.58 $5.58 $5.58 406,009
2020-10-14 $5.60 $5.62 $5.59 $5.62 $5.62 39,918
2020-10-13 $5.61 $5.62 $5.57 $5.62 $5.62 69,532
2020-10-12 $5.62 $5.62 $5.56 $5.56 $5.56 7,255
2020-10-09 $5.62 $5.62 $5.55 $5.58 $5.58 47,419
2020-10-08 $5.61 $5.62 $5.58 $5.62 $5.62 12,673
2020-10-07 $5.61 $5.63 $5.58 $5.62 $5.62 33,309
2020-10-06 $5.61 $5.63 $5.60 $5.63 $5.63 47,304
2020-10-05 $5.60 $5.60 $5.58 $5.58 $5.58 5,506
2020-10-02 $5.61 $5.63 $5.58 $5.58 $5.58 76,945
2020-10-01 $5.61 $5.64 $5.58 $5.58 $5.58 49,974
2020-09-30 $5.60 $5.63 $5.59 $5.63 $5.63 45,275
2020-09-29 $5.59 $5.60 $5.59 $5.59 $5.59 15,260
2020-09-28 $5.60 $5.60 $5.60 $5.60 $5.60 5,405
2020-09-25 $5.61 $5.62 $5.59 $5.62 $5.62 77,509
2020-09-24 $5.60 $5.61 $5.57 $5.61 $5.61 23,807
2020-09-23 $5.59 $5.61 $5.59 $5.61 $5.61 8,106
2020-09-22 $5.60 $5.60 $5.57 $5.57 $5.57 53,159
2020-09-21 $5.60 $5.62 $5.57 $5.62 $5.62 22,219
2020-09-18 $5.60 $5.62 $5.59 $5.62 $5.62 22,537
2020-09-17 $5.60 $5.61 $5.58 $5.61 $5.61 19,657
2020-09-16 $5.61 $5.62 $5.58 $5.58 $5.58 29,474
2020-09-15 $5.60 $5.60 $5.58 $5.58 $5.58 4,880
2020-09-14 $5.61 $5.61 $5.50 $5.57 $5.57 136,792
2020-09-11 $5.61 $5.63 $5.59 $5.63 $5.63 30,949
2020-09-10 $5.61 $5.63 $5.58 $5.62 $5.62 19,352
2020-09-09 $5.60 $5.61 $5.59 $5.59 $5.59 38,258
2020-09-08 $5.62 $5.63 $5.59 $5.59 $5.59 25,273
2020-09-04 $5.61 $5.63 $5.58 $5.63 $5.63 19,456
2020-09-03 $5.61 $5.62 $5.58 $5.62 $5.62 54,381
2020-09-02 $5.62 $5.64 $5.61 $5.64 $5.64 112,837
2020-09-01 $5.61 $5.62 $5.58 $5.58 $5.58 76,253
2020-08-31 $5.63 $5.63 $5.62 $5.62 $5.62 52,192
2020-08-28 $5.61 $5.62 $5.58 $5.58 $5.58 13,239
2020-08-27 $5.60 $5.62 $5.57 $5.61 $5.61 16,170
2020-08-26 $5.59 $5.61 $5.58 $5.58 $5.58 15,328
2020-08-25 $5.59 $5.60 $5.55 $5.55 $5.55 96,703
2020-08-24 $5.61 $5.63 $5.61 $5.61 $5.61 15,307
2020-08-21 $5.61 $5.62 $5.59 $5.62 $5.62 22,589
2020-08-20 $5.62 $5.63 $5.60 $5.63 $5.63 42,342
2020-08-19 $5.61 $5.61 $5.58 $5.58 $5.58 6,840
2020-08-18 $5.62 $5.64 $5.58 $5.64 $5.64 18,757
2020-08-17 $5.60 $5.62 $5.60 $5.62 $5.62 1,758
2020-08-14 $5.60 $5.61 $5.57 $5.61 $5.61 733,246
2020-08-13 $5.61 $5.63 $5.60 $5.63 $5.63 344,250
2020-08-12 $5.61 $5.63 $5.61 $5.63 $5.63 344,734
2020-08-11 $5.60 $5.61 $5.58 $5.58 $5.58 59,606
2020-08-10 $5.62 $5.62 $5.05 $5.05 $5.05 52,981
2020-08-07 $5.61 $5.61 $5.61 $5.61 $5.61 20,652
2020-08-06 $5.61 $5.61 $5.60 $5.60 $5.60 9,555
2020-08-05 $5.61 $5.61 $5.61 $5.61 $5.61 80,745
2020-08-04 $5.60 $5.64 $5.60 $5.62 $5.62 158,123
2020-08-03 $5.61 $5.61 $5.61 $5.61 $5.61 68,380
2020-07-31 $5.61 $5.63 $5.58 $5.63 $5.63 14,251
2020-07-30 $5.61 $5.63 $5.61 $5.63 $5.63 9,933
2020-07-29 $5.61 $5.61 $5.57 $5.59 $5.59 64,790
2020-07-28 $5.60 $5.63 $5.60 $5.63 $5.63 24,632
2020-07-27 $5.60 $5.60 $5.59 $5.59 $5.59 5,260
2020-07-24 $5.60 $5.64 $5.60 $5.64 $5.64 34,258
2020-07-23 $5.60 $5.60 $5.56 $5.57 $5.57 65,581
2020-07-22 $5.61 $5.63 $5.51 $5.57 $5.57 114,800
2020-07-21 $5.61 $5.61 $5.58 $5.58 $5.58 3,700
2020-07-20 $5.60 $5.60 $5.50 $5.50 $5.50 45,000
2020-07-17 $5.59 $5.62 $5.59 $5.62 $5.62 2,100
2020-07-16 $5.60 $5.62 $5.60 $5.62 $5.62 9,100
2020-07-15 $5.60 $5.61 $5.58 $5.61 $5.61 4,300
2020-07-14 $5.61 $5.62 $5.58 $5.58 $5.58 31,500
2020-07-13 $5.59 $5.63 $5.59 $5.63 $5.63 72,900
2020-07-10 $5.61 $5.61 $5.57 $5.57 $5.57 233,700
2020-07-09 $5.60 $5.62 $5.60 $5.62 $5.62 11,100
2020-07-08 $5.61 $5.63 $5.55 $5.55 $5.55 15,000
2020-07-07 $5.60 $5.61 $5.58 $5.58 $5.58 200,400
2020-07-06 $5.60 $5.62 $5.60 $5.62 $5.62 65,100
2020-07-02 $5.60 $5.62 $5.58 $5.62 $5.62 26,495
2020-07-01 $5.59 $5.62 $5.57 $5.62 $5.62 132,931
2020-06-30 $5.60 $5.63 $5.50 $5.63 $5.63 16,663
2020-06-29 $5.60 $5.60 $5.58 $5.60 $5.60 7,648
2020-06-26 $5.59 $5.60 $5.59 $5.60 $5.60 99,544
2020-06-25 $5.60 $5.60 $5.57 $5.57 $5.57 84,128
2020-06-24 $5.59 $5.60 $5.59 $5.60 $5.60 188,400
2020-06-23 $5.60 $5.62 $5.60 $5.61 $5.61 7,750
2020-06-22 $5.56 $5.56 $5.56 $5.56 $5.56 39
2020-06-19 $5.59 $5.61 $5.56 $5.56 $5.56 43,879
2020-06-18 $5.60 $5.60 $5.57 $5.57 $5.57 35,647
2020-06-17 $5.60 $5.60 $5.56 $5.58 $5.58 207,560
2020-06-16 $5.61 $5.61 $5.58 $5.58 $5.58 217,210
2020-06-15 $5.61 $5.67 $5.01 $5.62 $5.62 10,977
2020-06-12 $5.61 $5.69 $5.56 $5.56 $5.56 26,500
2020-06-11 $5.62 $5.65 $5.60 $5.61 $5.61 107,640
2020-06-10 $5.61 $5.62 $5.61 $5.62 $5.62 36,527
2020-06-09 $5.61 $5.62 $5.59 $5.59 $5.59 21,925
2020-06-08 $5.61 $5.61 $5.61 $5.61 $5.61 1,207
2020-06-05 $5.62 $5.63 $5.56 $5.56 $5.56 141,433
2020-06-04 $5.60 $5.70 $5.60 $5.62 $5.62 22,527
2020-06-03 $5.60 $5.67 $5.60 $5.63 $5.63 21,461
2020-06-02 $5.59 $5.62 $5.59 $5.62 $5.62 190,866
2020-06-01 $5.63 $5.63 $5.63 $5.63 $5.63 1,108
2020-05-29 $5.58 $5.60 $5.58 $5.60 $5.60 173,894
2020-05-28 $5.51 $5.51 $5.51 $5.51 $5.51 7,640
2020-05-27 $5.51 $5.51 $5.51 $5.51 $5.51 18,353
2020-05-22 $5.51 $5.51 $5.51 $5.51 $5.51 15,339
2020-05-21 $5.51 $5.51 $5.51 $5.51 $5.51 7,538
2020-05-20 $5.54 $5.54 $5.54 $5.54 $5.54 55,923
2020-05-19 $5.54 $5.54 $5.54 $5.54 $5.54 6,149
2020-05-18 $5.54 $5.54 $5.54 $5.54 $5.54 7,711
2020-05-15 $5.54 $5.54 $5.54 $5.54 $5.54 1,000
2020-05-14 $5.61 $5.61 $5.54 $5.54 $5.54 12,560
2020-05-13 $5.60 $5.60 $5.60 $5.60 $5.60 102,861
2020-05-12 $5.60 $5.60 $5.60 $5.60 $5.60 80,891
2020-05-11 $5.62 $5.62 $5.62 $5.62 $5.62 15,486
2020-05-07 $5.62 $5.62 $5.62 $5.62 $5.62 83,118
2020-05-06 $5.57 $5.57 $5.57 $5.57 $5.57 78,480
2020-05-05 $5.57 $5.57 $5.57 $5.57 $5.57 6,307
2020-05-04 $5.57 $5.57 $5.57 $5.57 $5.57 1,803
2020-05-01 $5.57 $5.57 $5.57 $5.57 $5.57 2,237
2020-04-30 $5.60 $5.60 $5.60 $5.60 $5.60 11,298
2020-04-29 $5.51 $5.51 $5.51 $5.51 $5.51 2,045
2020-04-28 $5.51 $5.51 $5.51 $5.51 $5.51 14,868
2020-04-27 $5.51 $5.51 $5.51 $5.51 $5.51 33,629
2020-04-24 $5.51 $5.51 $5.51 $5.51 $5.51 11,146
2020-04-23 $5.43 $5.43 $5.43 $5.43 $5.43 17,787
2020-04-22 $5.56 $5.56 $5.56 $5.56 $5.56 39,295
2020-04-21 $5.57 $5.57 $5.57 $5.57 $5.57 46,088
2020-04-20 $5.57 $5.57 $5.57 $5.57 $5.57 72,879
2020-04-17 $5.57 $5.57 $5.57 $5.57 $5.57 1,615
2020-04-15 $5.57 $5.57 $5.57 $5.57 $5.57 954
2020-04-14 $5.57 $5.57 $5.57 $5.57 $5.57 121,303
2020-04-09 $5.57 $5.57 $5.57 $5.57 $5.57 368
2020-04-08 $5.57 $5.57 $5.57 $5.57 $5.57 32,334
2020-04-07 $5.57 $5.57 $5.57 $5.57 $5.57 53,351
2020-04-06 $5.57 $5.57 $5.57 $5.57 $5.57 7,661
2020-04-03 $5.53 $5.53 $5.53 $5.53 $5.53 783,370
2020-04-02 $5.55 $5.55 $5.55 $5.55 $5.55 35,811
2020-04-01 $5.51 $5.51 $5.51 $5.51 $5.51 1,249
2020-03-31 $5.51 $5.51 $5.51 $5.51 $5.51 249,071
2020-03-30 $5.55 $5.55 $5.55 $5.55 $5.55 332,177
2020-03-27 $5.55 $5.55 $5.55 $5.55 $5.55 4,409
2020-03-26 $5.55 $5.55 $5.55 $5.55 $5.55 28,321
2020-03-25 $5.40 $5.40 $5.40 $5.40 $5.40 11,050
2020-03-24 $5.22 $5.22 $5.22 $5.22 $5.22 47,645
2020-03-23 $5.22 $5.22 $5.22 $5.22 $5.22 219,799
2020-03-20 $5.15 $5.15 $5.15 $5.15 $5.15 115,228
2020-03-19 $5.43 $5.43 $5.43 $5.43 $5.43 93,468
2020-03-18 $5.37 $5.37 $5.37 $5.37 $5.37 40,702
2020-03-17 $5.39 $5.39 $5.37 $5.37 $5.37 295,921
2020-03-16 $5.42 $5.42 $5.40 $5.40 $5.40 79,008
2020-03-13 $5.54 $5.54 $5.54 $5.54 $5.54 33,806
2020-03-12 $5.54 $5.54 $5.54 $5.54 $5.54 199,648
2020-03-11 $5.54 $5.54 $5.54 $5.54 $5.54 53,167
2020-03-10 $5.54 $5.54 $5.54 $5.54 $5.54 14,589
2020-03-09 $5.50 $5.50 $5.50 $5.50 $5.50 4,876
2020-03-06 $5.50 $5.50 $5.50 $5.50 $5.50 6,263
2020-03-05 $5.50 $5.50 $5.50 $5.50 $5.50 83,723
2020-03-04 $5.50 $5.50 $5.50 $5.50 $5.50 38,019
2020-03-03 $5.48 $5.48 $5.48 $5.48 $5.48 12,497
2020-03-02 $5.48 $5.48 $5.48 $5.48 $5.48 48,762
2020-02-28 $5.50 $5.50 $5.47 $5.48 $5.48 333,818
2020-02-27 $5.48 $5.48 $5.48 $5.48 $5.48 34,565
2020-02-26 $5.48 $5.48 $5.48 $5.48 $5.48 39,000
2020-02-25 $5.48 $5.48 $5.48 $5.48 $5.48 276,025
2020-02-24 $5.25 $5.25 $5.25 $5.25 $5.25 12,399
2020-02-21 $5.25 $5.25 $5.25 $5.25 $5.25 51,121
2020-02-20 $5.25 $5.25 $5.25 $5.25 $5.25 9,318
2020-02-19 $5.25 $5.25 $5.25 $5.25 $5.25 85,908
2020-02-18 $5.25 $5.25 $5.25 $5.25 $5.25 353,087
2020-02-14 $5.25 $5.25 $5.25 $5.25 $5.25 19,874
2020-02-13 $5.44 $5.44 $5.25 $5.25 $5.25 104,964
2020-02-12 $5.44 $5.44 $5.44 $5.44 $5.44 9,752
2020-02-11 $5.44 $5.44 $5.44 $5.44 $5.44 3,071
2020-02-10 $5.47 $5.47 $5.47 $5.47 $5.47 18,684
2020-02-07 $5.42 $5.42 $5.42 $5.42 $5.42 888
2020-02-06 $5.42 $5.42 $5.42 $5.42 $5.42 1,301,680
2020-02-05 $5.55 $5.55 $5.55 $5.55 $5.55 16,980
2020-02-04 $5.44 $5.55 $5.44 $5.55 $5.55 230,498
2020-02-03 $5.45 $5.45 $5.45 $5.45 $5.45 58,165
2020-01-31 $4.94 $4.94 $4.94 $4.94 $4.94 11,601
2020-01-30 $4.94 $4.94 $4.94 $4.94 $4.94 70,343
2020-01-29 $4.94 $4.94 $4.94 $4.94 $4.94 47,886
2020-01-28 $4.94 $4.94 $4.94 $4.94 $4.94 90,547
2020-01-27 $4.94 $4.94 $4.94 $4.94 $4.94 7,530
2020-01-24 $5.40 $5.40 $5.40 $5.40 $5.40 26,641
2020-01-23 $5.40 $5.40 $5.40 $5.40 $5.40 24,746
2020-01-22 $5.40 $5.40 $5.40 $5.40 $5.40 43,185
2020-01-21 $5.43 $5.43 $5.43 $5.43 $5.43 200
2020-01-17 $5.44 $5.44 $5.44 $5.44 $5.44 73,846
2020-01-16 $5.44 $5.44 $5.44 $5.44 $5.44 34,103
2020-01-15 $5.44 $5.44 $5.44 $5.44 $5.44 25,728
2020-01-14 $5.44 $5.44 $5.44 $5.44 $5.44 919
2020-01-13 $5.44 $5.44 $5.44 $5.44 $5.44 150,893
2020-01-09 $5.44 $5.44 $5.44 $5.44 $5.44 8,879
2020-01-08 $5.44 $5.44 $5.44 $5.44 $5.44 45,803
2020-01-07 $5.43 $5.43 $5.43 $5.43 $5.43 39,582
2020-01-06 $5.43 $5.43 $5.43 $5.43 $5.43 10,738
2020-01-03 $5.38 $5.38 $5.38 $5.38 $5.38 8,857
2019-12-31 $5.45 $5.45 $5.45 $5.45 $5.45 4,149
2019-12-30 $5.45 $5.45 $5.45 $5.45 $5.45 7,686
2019-12-27 $5.45 $5.45 $5.45 $5.45 $5.45 24,737
2019-12-24 $5.45 $5.45 $5.45 $5.45 $5.45 2,614
2019-12-20 $5.20 $5.20 $5.20 $5.20 $5.20 24,987
2019-12-19 $5.20 $5.20 $5.20 $5.20 $5.20 10,488
2019-12-18 $5.20 $5.20 $5.20 $5.20 $5.20 72,804
2019-12-17 $5.20 $5.20 $5.20 $5.20 $5.20 39,797
2019-12-16 $5.20 $5.20 $5.20 $5.20 $5.20 83,700
2019-12-13 $5.40 $5.40 $5.40 $5.40 $5.40 14,880
2019-12-12 $5.40 $5.40 $5.40 $5.40 $5.40 10,865
2019-12-11 $5.37 $5.40 $5.37 $5.40 $5.40 19,352
2019-12-10 $5.36 $5.36 $5.36 $5.36 $5.36 13,571
2019-12-09 $5.41 $5.41 $5.41 $5.41 $5.41 3,403
2019-12-06 $5.41 $5.41 $5.41 $5.41 $5.41 11,055
2019-12-05 $5.41 $5.41 $5.41 $5.41 $5.41 1,618
2019-12-04 $5.41 $5.41 $5.41 $5.41 $5.41 16,895
2019-12-03 $5.40 $5.40 $5.40 $5.40 $5.40 27,916
2019-12-02 $5.40 $5.40 $5.40 $5.40 $5.40 14,375
2019-11-29 $5.40 $5.40 $5.40 $5.40 $5.40 76,928
2019-11-27 $5.40 $5.40 $5.40 $5.40 $5.40 55,467
2019-11-26 $5.40 $5.40 $5.40 $5.40 $5.40 20,882
2019-11-25 $5.40 $5.40 $5.40 $5.40 $5.40 20,815
2019-11-22 $5.40 $5.40 $5.40 $5.40 $5.40 8,905
2019-11-21 $5.40 $5.40 $5.40 $5.40 $5.40 40,803
2019-11-20 $5.40 $5.40 $5.40 $5.40 $5.40 10,949
2019-11-19 $5.40 $5.40 $5.40 $5.40 $5.40 18,897
2019-11-18 $5.40 $5.40 $5.40 $5.40 $5.40 45,482
2019-11-15 $5.40 $5.40 $5.40 $5.40 $5.40 6,401
2019-11-14 $5.40 $5.40 $5.40 $5.40 $5.40 21,471
2019-11-13 $5.35 $5.40 $5.35 $5.40 $5.40 53,544
2019-11-12 $5.35 $5.35 $5.35 $5.35 $5.35 38,656
2019-11-11 $5.35 $5.35 $5.35 $5.35 $5.35 14,614
2019-11-08 $5.35 $5.35 $5.35 $5.35 $5.35 1,776
2019-11-07 $5.35 $5.35 $5.35 $5.35 $5.35 70,356
2019-11-06 $5.38 $5.38 $5.38 $5.38 $5.38 145,273
2019-11-05 $5.38 $5.38 $5.38 $5.38 $5.38 284,800
2019-11-04 $5.38 $5.38 $5.38 $5.38 $5.38 8,769
2019-11-01 $5.38 $5.38 $5.38 $5.38 $5.38 725
2019-10-31 $5.35 $5.35 $5.35 $5.35 $5.35 4,815
2019-10-30 $5.35 $5.35 $5.35 $5.35 $5.35 44,313
2019-10-29 $5.35 $5.35 $5.35 $5.35 $5.35 2,115
2019-10-28 $5.35 $5.35 $5.35 $5.35 $5.35 2,412
2019-10-25 $5.35 $5.35 $5.35 $5.35 $5.35 256,885
2019-10-24 $5.35 $5.35 $5.35 $5.35 $5.35 26,565
2019-10-23 $5.35 $5.35 $5.35 $5.35 $5.35 27,240
2019-10-22 $5.35 $5.35 $5.35 $5.35 $5.35 47,818
2019-10-21 $5.35 $5.35 $5.35 $5.35 $5.35 18,485
2019-10-18 $5.35 $5.35 $5.35 $5.35 $5.35 15,261
2019-10-17 $5.35 $5.35 $5.35 $5.35 $5.35 6,369
2019-10-16 $5.35 $5.35 $5.35 $5.35 $5.35 23,145
2019-10-15 $5.39 $5.39 $5.39 $5.39 $5.39 11,886
2019-10-14 $5.39 $5.39 $5.39 $5.39 $5.39 320
2019-10-11 $5.39 $5.39 $5.39 $5.39 $5.39 3,234
2019-10-10 $5.39 $5.39 $5.39 $5.39 $5.39 21,782
2019-10-09 $5.39 $5.39 $5.39 $5.39 $5.39 633
2019-10-08 $5.39 $5.39 $5.39 $5.39 $5.39 14,633
2019-10-07 $5.39 $5.39 $5.39 $5.39 $5.39 11,063
2019-10-04 $5.39 $5.39 $5.39 $5.39 $5.39 10,905
2019-10-03 $5.39 $5.39 $5.39 $5.39 $5.39 15,277
2019-10-02 $5.39 $5.39 $5.39 $5.39 $5.39 186,062
2019-10-01 $5.39 $5.39 $5.39 $5.39 $5.39 9,251
2019-09-30 $5.39 $5.39 $5.39 $5.39 $5.39 148,249
2019-09-27 $5.39 $5.39 $5.39 $5.39 $5.39 40,629
2019-09-26 $5.38 $5.38 $5.38 $5.38 $5.38 3,869
2019-09-25 $5.38 $5.38 $5.38 $5.38 $5.38 771
2019-09-24 $5.38 $5.38 $5.38 $5.38 $5.38 29,644
2019-09-23 $5.38 $5.38 $5.38 $5.38 $5.38 4,846
2019-09-20 $5.38 $5.38 $5.38 $5.38 $5.38 2,160
2019-09-19 $5.38 $5.38 $5.38 $5.38 $5.38 12,709
2019-09-18 $5.36 $5.36 $5.36 $5.36 $5.36 76,833
2019-09-17 $5.36 $5.36 $5.36 $5.36 $5.36 20,335
2019-09-16 $5.35 $5.35 $5.35 $5.35 $5.35 19,122
2019-09-13 $5.35 $5.35 $5.35 $5.35 $5.35 57,680
2019-09-12 $5.35 $5.35 $5.35 $5.35 $5.35 9,178
2019-09-11 $5.35 $5.35 $5.35 $5.35 $5.35 51,127
2019-09-09 $5.39 $5.39 $5.35 $5.35 $5.35 126,834
2019-09-06 $5.38 $5.38 $5.38 $5.38 $5.38 3,886
2019-09-05 $5.38 $5.38 $5.38 $5.38 $5.38 13,205
2019-09-04 $5.38 $5.38 $5.38 $5.38 $5.38 8,230
2019-09-03 $5.38 $5.38 $5.38 $5.38 $5.38 15,040
2019-08-30 $5.38 $5.38 $5.38 $5.38 $5.38 3,829
2019-08-29 $5.38 $5.38 $5.38 $5.38 $5.38 31,514

iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF) News Headlines

Recent iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF) News
Similar Companies to iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF) in the None Industry

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.