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
Invest in iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBXF)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |