MFS Multimarket Income Trust (MMT) Exchange: NYSE

  1. Overview
  2. MFS Multimarket Income Trust (MMT)

Data as of Aug. 20, 2025

$4.64 ($0.03) 0.65%

MFS Multimarket Income Trust - Daily Information
Click for more stock information on MFS Multimarket Income Trust.
Daily Information Data
Date Aug. 20, 2025
Open $4.61
Previous Close $4.64
High $4.64
Low $4.61
Adjusted Open $4.61
Previous Adjusted Close $4.64
Adjusted High $4.64
Adjusted Low $4.61

About MFS Multimarket Income Trust (MMT)

MFS Multimarket Income Trust

Invest in MFS Multimarket Income Trust (MMT)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for MFS Multimarket Income Trust (MMT)

Date Open High Low Close Adj.Close Volume
2025-07-25 $4.61 $4.64 $4.61 $4.64 $4.64 52,893
2025-07-24 $4.63 $4.64 $4.61 $4.61 $4.61 92,766
2025-07-23 $4.63 $4.66 $4.63 $4.63 $4.63 89,543
2025-07-22 $4.62 $4.65 $4.62 $4.63 $4.63 122,170
2025-07-21 $4.63 $4.64 $4.61 $4.63 $4.63 74,449
2025-07-18 $4.64 $4.65 $4.62 $4.62 $4.62 72,535
2025-07-17 $4.63 $4.64 $4.62 $4.63 $4.63 110,071
2025-07-16 $4.65 $4.65 $4.61 $4.64 $4.64 94,432
2025-07-15 $4.65 $4.69 $4.62 $4.64 $4.64 113,517
2025-07-14 $4.65 $4.68 $4.64 $4.67 $4.63 94,755
2025-07-11 $4.67 $4.68 $4.65 $4.65 $4.62 129,903
2025-07-10 $4.68 $4.69 $4.67 $4.69 $4.66 102,828
2025-07-09 $4.70 $4.70 $4.68 $4.70 $4.67 72,845
2025-07-08 $4.66 $4.68 $4.66 $4.68 $4.65 79,678
2025-07-07 $4.70 $4.71 $4.66 $4.68 $4.64 85,958
2025-07-03 $4.70 $4.72 $4.70 $4.70 $4.70 25,853
2025-07-02 $4.71 $4.73 $4.70 $4.72 $4.72 76,348
2025-07-01 $4.69 $4.71 $4.68 $4.70 $4.70 65,264
2025-06-30 $4.69 $4.70 $4.67 $4.70 $4.70 142,264
2025-06-27 $4.63 $4.68 $4.63 $4.66 $4.66 117,421
2025-06-26 $4.63 $4.66 $4.62 $4.65 $4.65 63,883
2025-06-25 $4.60 $4.65 $4.60 $4.63 $4.63 79,077
2025-06-24 $4.59 $4.63 $4.59 $4.61 $4.61 191,938
2025-06-23 $4.60 $4.61 $4.59 $4.60 $4.60 62,436
2025-06-20 $4.59 $4.62 $4.53 $4.61 $4.61 242,048
2025-06-18 $4.61 $4.62 $4.58 $4.60 $4.60 81,606
2025-06-17 $4.63 $4.64 $4.58 $4.61 $4.61 81,780
2025-06-16 $4.64 $4.66 $4.63 $4.66 $4.62 62,751
2025-06-13 $4.63 $4.66 $4.61 $4.64 $4.61 74,296
2025-06-12 $4.63 $4.66 $4.63 $4.64 $4.61 41,525
2025-06-11 $4.65 $4.65 $4.63 $4.64 $4.61 68,394
2025-06-10 $4.62 $4.64 $4.60 $4.63 $4.60 206,539
2025-06-09 $4.62 $4.64 $4.62 $4.62 $4.59 75,897
2025-06-06 $4.62 $4.67 $4.62 $4.64 $4.60 80,654
2025-06-05 $4.63 $4.65 $4.63 $4.63 $4.60 37,742
2025-06-04 $4.62 $4.66 $4.62 $4.64 $4.61 45,062
2025-06-03 $4.61 $4.68 $4.61 $4.62 $4.62 105,681
2025-06-02 $4.60 $4.64 $4.59 $4.63 $4.63 119,759
2025-05-30 $4.62 $4.63 $4.59 $4.62 $4.62 141,721
2025-05-29 $4.59 $4.62 $4.58 $4.61 $4.61 118,396
2025-05-28 $4.58 $4.61 $4.58 $4.58 $4.58 105,737
2025-05-27 $4.58 $4.61 $4.58 $4.59 $4.59 85,105
2025-05-23 $4.56 $4.60 $4.56 $4.59 $4.59 72,287
2025-05-22 $4.58 $4.60 $4.56 $4.59 $4.59 77,372
2025-05-21 $4.60 $4.62 $4.57 $4.57 $4.57 76,874
2025-05-20 $4.59 $4.63 $4.58 $4.61 $4.61 47,664
2025-05-19 $4.56 $4.62 $4.56 $4.60 $4.60 123,027
2025-05-16 $4.62 $4.63 $4.60 $4.60 $4.60 36,408
2025-05-15 $4.60 $4.63 $4.58 $4.63 $4.63 74,263
2025-05-14 $4.60 $4.63 $4.58 $4.62 $4.62 90,367
2025-05-13 $4.61 $4.63 $4.60 $4.62 $4.62 57,102
2025-05-12 $4.65 $4.66 $4.62 $4.65 $4.62 45,467
2025-05-09 $4.62 $4.65 $4.61 $4.63 $4.60 51,986
2025-05-08 $4.63 $4.63 $4.60 $4.61 $4.58 59,293
2025-05-07 $4.61 $4.64 $4.60 $4.61 $4.58 55,910
2025-05-06 $4.62 $4.62 $4.59 $4.60 $4.57 62,355
2025-05-05 $4.61 $4.63 $4.60 $4.61 $4.58 44,642
2025-05-02 $4.62 $4.63 $4.61 $4.61 $4.58 43,681
2025-05-01 $4.62 $4.65 $4.61 $4.61 $4.58 193,362
2025-04-30 $4.61 $4.63 $4.58 $4.61 $4.58 88,423
2025-04-29 $4.56 $4.62 $4.56 $4.61 $4.58 108,176
2025-04-28 $4.54 $4.57 $4.53 $4.55 $4.52 73,210
2025-04-25 $4.54 $4.57 $4.52 $4.56 $4.53 52,601
2025-04-24 $4.50 $4.56 $4.49 $4.54 $4.51 78,262
2025-04-23 $4.48 $4.53 $4.48 $4.50 $4.47 25,947
2025-04-22 $4.44 $4.50 $4.44 $4.45 $4.42 93,673
2025-04-21 $4.44 $4.46 $4.43 $4.44 $4.41 83,379
2025-04-17 $4.46 $4.51 $4.46 $4.48 $4.45 83,343
2025-04-16 $4.47 $4.50 $4.45 $4.46 $4.43 202,122
2025-04-15 $4.40 $4.48 $4.40 $4.46 $4.43 159,108
2025-04-14 $4.42 $4.45 $4.39 $4.45 $4.38 36,416
2025-04-11 $4.38 $4.42 $4.35 $4.41 $4.35 127,141
2025-04-10 $4.40 $4.41 $4.33 $4.36 $4.30 192,902
2025-04-09 $4.35 $4.48 $4.31 $4.45 $4.39 313,508
2025-04-08 $4.43 $4.52 $4.37 $4.38 $4.32 170,912
2025-04-07 $4.37 $4.43 $4.37 $4.38 $4.32 333,824
2025-04-04 $4.59 $4.59 $4.40 $4.44 $4.38 206,776
2025-04-03 $4.65 $4.65 $4.61 $4.61 $4.54 115,995
2025-04-02 $4.70 $4.70 $4.67 $4.68 $4.61 51,753
2025-04-01 $4.66 $4.70 $4.65 $4.67 $4.60 102,653
2025-03-31 $4.65 $4.67 $4.63 $4.65 $4.58 290,006
2025-03-28 $4.65 $4.65 $4.63 $4.64 $4.57 63,774
2025-03-27 $4.63 $4.66 $4.63 $4.65 $4.58 66,242
2025-03-26 $4.65 $4.67 $4.64 $4.64 $4.57 59,605
2025-03-25 $4.64 $4.68 $4.64 $4.67 $4.60 65,171
2025-03-24 $4.63 $4.66 $4.62 $4.65 $4.58 143,404
2025-03-21 $4.62 $4.63 $4.62 $4.63 $4.56 43,423
2025-03-20 $4.60 $4.63 $4.60 $4.62 $4.55 96,555
2025-03-19 $4.59 $4.62 $4.59 $4.61 $4.54 102,195
2025-03-18 $4.60 $4.61 $4.59 $4.61 $4.54 55,661
2025-03-17 $4.63 $4.64 $4.62 $4.63 $4.53 119,879
2025-03-14 $4.61 $4.64 $4.61 $4.62 $4.62 73,152
2025-03-13 $4.63 $4.64 $4.60 $4.62 $4.62 104,204
2025-03-12 $4.64 $4.66 $4.63 $4.63 $4.63 55,335
2025-03-11 $4.64 $4.65 $4.63 $4.63 $4.63 49,109
2025-03-10 $4.63 $4.65 $4.63 $4.64 $4.64 92,234
2025-03-07 $4.65 $4.66 $4.63 $4.64 $4.64 77,109
2025-03-06 $4.65 $4.67 $4.65 $4.65 $4.65 57,029
2025-03-05 $4.68 $4.69 $4.66 $4.66 $4.66 105,289
2025-03-04 $4.70 $4.74 $4.68 $4.69 $4.69 146,781
2025-03-03 $4.66 $4.74 $4.66 $4.70 $4.70 145,971
2025-02-28 $4.69 $4.71 $4.66 $4.68 $4.68 163,533
2025-02-27 $4.68 $4.68 $4.66 $4.67 $4.67 127,056
2025-02-26 $4.67 $4.69 $4.67 $4.68 $4.68 90,513
2025-02-25 $4.69 $4.69 $4.67 $4.67 $4.67 94,966
2025-02-24 $4.67 $4.69 $4.66 $4.67 $4.67 92,642
2025-02-21 $4.68 $4.69 $4.66 $4.67 $4.67 63,359
2025-02-20 $4.69 $4.70 $4.67 $4.68 $4.68 75,452
2025-02-19 $4.67 $4.71 $4.67 $4.68 $4.68 50,527
2025-02-18 $4.68 $4.70 $4.67 $4.67 $4.67 101,304
2025-02-14 $4.71 $4.74 $4.71 $4.72 $4.69 67,105
2025-02-13 $4.71 $4.74 $4.70 $4.72 $4.68 35,710
2025-02-12 $4.72 $4.73 $4.69 $4.71 $4.68 51,924
2025-02-11 $4.71 $4.75 $4.71 $4.74 $4.71 40,130
2025-02-10 $4.73 $4.75 $4.72 $4.73 $4.70 60,274
2025-02-07 $4.72 $4.75 $4.72 $4.73 $4.70 25,688
2025-02-06 $4.72 $4.74 $4.72 $4.74 $4.71 64,443
2025-02-05 $4.70 $4.73 $4.70 $4.71 $4.68 57,204
2025-02-04 $4.69 $4.72 $4.69 $4.71 $4.68 22,235
2025-02-03 $4.67 $4.74 $4.67 $4.70 $4.67 185,495
2025-01-31 $4.68 $4.71 $4.66 $4.70 $4.67 89,710
2025-01-30 $4.65 $4.70 $4.64 $4.67 $4.64 131,260
2025-01-29 $4.62 $4.66 $4.62 $4.63 $4.60 118,030
2025-01-28 $4.62 $4.64 $4.61 $4.62 $4.59 94,711
2025-01-27 $4.63 $4.65 $4.60 $4.64 $4.61 93,544
2025-01-24 $4.62 $4.64 $4.62 $4.63 $4.60 38,783
2025-01-23 $4.63 $4.64 $4.61 $4.62 $4.59 114,959
2025-01-22 $4.64 $4.64 $4.60 $4.63 $4.60 148,730
2025-01-21 $4.61 $4.64 $4.61 $4.62 $4.59 123,707
2025-01-17 $4.62 $4.64 $4.61 $4.62 $4.59 50,247
2025-01-16 $4.62 $4.63 $4.60 $4.62 $4.59 72,096
2025-01-15 $4.62 $4.64 $4.58 $4.62 $4.59 82,873
2025-01-14 $4.57 $4.61 $4.57 $4.60 $4.57 48,647
2025-01-13 $4.60 $4.62 $4.59 $4.61 $4.54 29,177
2025-01-10 $4.62 $4.64 $4.60 $4.61 $4.54 93,483
2025-01-08 $4.62 $4.69 $4.62 $4.64 $4.57 78,612
2025-01-07 $4.67 $4.67 $4.63 $4.63 $4.56 79,587
2025-01-06 $4.67 $4.70 $4.67 $4.67 $4.60 84,377
2025-01-03 $4.66 $4.70 $4.66 $4.68 $4.61 47,512
2025-01-02 $4.68 $4.72 $4.65 $4.66 $4.59 47,168
2024-12-31 $4.61 $4.69 $4.59 $4.69 $4.62 238,136
2024-12-30 $4.58 $4.61 $4.56 $4.58 $4.51 151,370
2024-12-27 $4.58 $4.61 $4.57 $4.58 $4.51 97,058
2024-12-26 $4.58 $4.64 $4.58 $4.61 $4.54 93,013
2024-12-24 $4.59 $4.62 $4.58 $4.60 $4.53 24,869
2024-12-23 $4.58 $4.62 $4.56 $4.60 $4.53 131,604
2024-12-20 $4.56 $4.62 $4.54 $4.60 $4.53 140,235
2024-12-19 $4.63 $4.63 $4.57 $4.57 $4.50 118,234
2024-12-18 $4.64 $4.67 $4.62 $4.63 $4.56 93,710
2024-12-17 $4.67 $4.69 $4.64 $4.66 $4.59 139,605
2024-12-16 $4.73 $4.75 $4.72 $4.72 $4.62 136,244
2024-12-13 $4.74 $4.75 $4.74 $4.74 $4.64 70,393
2024-12-12 $4.74 $4.76 $4.73 $4.75 $4.65 150,694
2024-12-11 $4.75 $4.77 $4.75 $4.75 $4.65 82,172
2024-12-10 $4.73 $4.75 $4.72 $4.74 $4.64 60,319
2024-12-09 $4.74 $4.76 $4.72 $4.75 $4.65 120,514
2024-12-06 $4.74 $4.76 $4.74 $4.76 $4.65 65,797
2024-12-05 $4.72 $4.75 $4.72 $4.74 $4.64 81,337
2024-12-04 $4.71 $4.74 $4.71 $4.73 $4.63 138,215
2024-12-03 $4.72 $4.76 $4.72 $4.73 $4.63 177,998
2024-12-02 $4.71 $4.74 $4.71 $4.74 $4.64 94,777
2024-11-29 $4.70 $4.74 $4.70 $4.71 $4.61 117,994
2024-11-27 $4.66 $4.69 $4.66 $4.68 $4.58 106,125
2024-11-26 $4.69 $4.70 $4.65 $4.65 $4.55 87,644
2024-11-25 $4.68 $4.71 $4.68 $4.70 $4.60 62,893
2024-11-22 $4.67 $4.69 $4.66 $4.68 $4.58 100,880
2024-11-21 $4.69 $4.70 $4.66 $4.69 $4.59 60,335
2024-11-20 $4.64 $4.67 $4.64 $4.66 $4.56 52,130
2024-11-19 $4.64 $4.66 $4.63 $4.65 $4.55 79,541
2024-11-18 $4.62 $4.66 $4.62 $4.64 $4.54 118,047
2024-11-15 $4.64 $4.65 $4.59 $4.64 $4.54 80,507
2024-11-14 $4.68 $4.68 $4.64 $4.64 $4.54 127,467
2024-11-13 $4.71 $4.71 $4.65 $4.66 $4.56 153,197
2024-11-12 $4.74 $4.74 $4.69 $4.71 $4.60 160,297
2024-11-11 $4.79 $4.80 $4.77 $4.78 $4.64 73,500
2024-11-08 $4.75 $4.79 $4.75 $4.77 $4.77 114,771
2024-11-07 $4.74 $4.77 $4.74 $4.75 $4.75 90,463
2024-11-06 $4.73 $4.75 $4.72 $4.73 $4.73 57,257
2024-11-05 $4.74 $4.78 $4.74 $4.74 $4.74 54,581
2024-11-04 $4.81 $4.83 $4.75 $4.76 $4.76 71,559
2024-11-01 $4.78 $4.80 $4.77 $4.79 $4.79 51,144
2024-10-31 $4.80 $4.82 $4.76 $4.76 $4.76 74,591
2024-10-30 $4.76 $4.80 $4.75 $4.79 $4.79 56,283
2024-10-29 $4.74 $4.76 $4.74 $4.74 $4.74 103,790
2024-10-28 $4.74 $4.78 $4.74 $4.76 $4.76 92,113
2024-10-25 $4.74 $4.76 $4.74 $4.75 $4.75 37,052
2024-10-24 $4.75 $4.78 $4.73 $4.74 $4.74 42,287
2024-10-23 $4.79 $4.80 $4.72 $4.72 $4.72 54,128
2024-10-22 $4.80 $4.81 $4.78 $4.80 $4.80 52,168
2024-10-21 $4.79 $4.80 $4.78 $4.78 $4.78 78,070
2024-10-18 $4.80 $4.81 $4.79 $4.80 $4.80 63,692
2024-10-17 $4.81 $4.83 $4.80 $4.80 $4.80 72,459
2024-10-16 $4.82 $4.83 $4.80 $4.82 $4.82 62,120
2024-10-15 $4.83 $4.85 $4.80 $4.81 $4.81 53,332
2024-10-14 $4.87 $4.87 $4.85 $4.87 $4.84 60,832
2024-10-11 $4.84 $4.87 $4.84 $4.87 $4.84 20,517
2024-10-10 $4.86 $4.87 $4.84 $4.86 $4.82 32,251
2024-10-09 $4.87 $4.89 $4.85 $4.88 $4.85 53,674
2024-10-08 $4.85 $4.87 $4.84 $4.86 $4.83 85,735
2024-10-07 $4.85 $4.87 $4.85 $4.86 $4.83 51,900
2024-10-04 $4.88 $4.89 $4.86 $4.88 $4.85 55,708
2024-10-03 $4.88 $4.90 $4.86 $4.88 $4.84 57,804
2024-10-02 $4.86 $4.88 $4.86 $4.88 $4.85 20,531
2024-10-01 $4.86 $4.89 $4.86 $4.88 $4.85 52,968
2024-09-30 $4.86 $4.90 $4.84 $4.87 $4.84 70,955
2024-09-27 $4.82 $4.84 $4.81 $4.84 $4.81 93,174
2024-09-26 $4.83 $4.84 $4.80 $4.81 $4.81 88,796
2024-09-25 $4.83 $4.83 $4.82 $4.83 $4.83 30,952
2024-09-24 $4.80 $4.83 $4.80 $4.82 $4.82 76,039
2024-09-23 $4.82 $4.83 $4.80 $4.80 $4.80 36,382
2024-09-20 $4.81 $4.84 $4.81 $4.83 $4.83 28,502
2024-09-19 $4.84 $4.84 $4.81 $4.82 $4.82 85,316
2024-09-18 $4.83 $4.84 $4.81 $4.83 $4.83 45,022
2024-09-17 $4.80 $4.83 $4.80 $4.83 $4.83 89,194
2024-09-16 $4.83 $4.84 $4.83 $4.84 $4.81 64,038
2024-09-13 $4.80 $4.85 $4.80 $4.83 $4.80 79,357
2024-09-12 $4.80 $4.83 $4.80 $4.81 $4.78 63,197
2024-09-11 $4.79 $4.81 $4.79 $4.80 $4.77 56,722
2024-09-10 $4.80 $4.81 $4.79 $4.79 $4.76 39,422
2024-09-09 $4.80 $4.82 $4.73 $4.80 $4.77 157,031
2024-09-06 $4.83 $4.85 $4.79 $4.79 $4.76 89,371
2024-09-05 $4.83 $4.84 $4.81 $4.82 $4.79 51,982
2024-09-04 $4.81 $4.84 $4.80 $4.81 $4.78 113,500
2024-09-03 $4.81 $4.82 $4.80 $4.80 $4.77 45,610
2024-08-30 $4.84 $4.84 $4.81 $4.84 $4.81 112,662
2024-08-29 $4.77 $4.82 $4.77 $4.82 $4.79 76,263
2024-08-28 $4.78 $4.80 $4.77 $4.78 $4.75 49,356
2024-08-27 $4.77 $4.80 $4.76 $4.78 $4.75 58,654
2024-08-26 $4.77 $4.79 $4.77 $4.78 $4.75 40,489
2024-08-23 $4.75 $4.78 $4.75 $4.76 $4.73 51,776
2024-08-22 $4.76 $4.78 $4.74 $4.74 $4.71 29,247
2024-08-21 $4.74 $4.79 $4.74 $4.77 $4.74 158,354
2024-08-20 $4.76 $4.76 $4.73 $4.75 $4.72 55,308
2024-08-19 $4.74 $4.76 $4.73 $4.75 $4.72 68,208
2024-08-16 $4.73 $4.76 $4.73 $4.76 $4.73 64,876
2024-08-15 $4.71 $4.74 $4.71 $4.73 $4.70 20,216
2024-08-14 $4.73 $4.73 $4.71 $4.72 $4.69 32,862
2024-08-13 $4.71 $4.74 $4.71 $4.71 $4.68 49,692
2024-08-12 $4.72 $4.75 $4.72 $4.74 $4.67 41,749
2024-08-09 $4.70 $4.74 $4.70 $4.74 $4.74 45,680
2024-08-08 $4.70 $4.71 $4.69 $4.70 $4.70 74,255
2024-08-07 $4.69 $4.71 $4.69 $4.69 $4.69 133,020
2024-08-06 $4.71 $4.72 $4.68 $4.69 $4.69 230,731
2024-08-05 $4.70 $4.72 $4.68 $4.71 $4.71 94,700
2024-08-02 $4.77 $4.79 $4.74 $4.77 $4.77 57,434
2024-08-01 $4.75 $4.82 $4.75 $4.77 $4.77 104,097
2024-07-31 $4.79 $4.80 $4.74 $4.77 $4.77 84,843
2024-07-30 $4.74 $4.75 $4.72 $4.75 $4.75 75,582
2024-07-29 $4.73 $4.74 $4.70 $4.72 $4.72 80,950
2024-07-26 $4.68 $4.72 $4.68 $4.72 $4.72 25,211
2024-07-25 $4.68 $4.70 $4.65 $4.70 $4.70 122,605
2024-07-24 $4.69 $4.69 $4.66 $4.66 $4.66 49,532
2024-07-23 $4.68 $4.70 $4.67 $4.69 $4.69 116,628
2024-07-22 $4.69 $4.69 $4.68 $4.68 $4.68 41,158
2024-07-19 $4.68 $4.70 $4.67 $4.69 $4.69 33,060
2024-07-18 $4.74 $4.75 $4.65 $4.68 $4.68 131,858
2024-07-17 $4.77 $4.80 $4.73 $4.73 $4.73 66,679
2024-07-16 $4.76 $4.82 $4.76 $4.81 $4.81 100,341
2024-07-15 $4.75 $4.81 $4.74 $4.80 $4.77 127,253
2024-07-12 $4.73 $4.75 $4.73 $4.75 $4.72 27,481
2024-07-11 $4.71 $4.75 $4.71 $4.75 $4.71 81,581
2024-07-10 $4.71 $4.74 $4.70 $4.71 $4.68 92,824
2024-07-09 $4.70 $4.72 $4.70 $4.71 $4.68 45,585
2024-07-08 $4.73 $4.74 $4.69 $4.71 $4.67 64,178
2024-07-05 $4.74 $4.75 $4.72 $4.75 $4.72 50,959
2024-07-03 $4.68 $4.75 $4.68 $4.72 $4.69 29,340
2024-07-02 $4.70 $4.73 $4.70 $4.70 $4.67 70,251
2024-07-01 $4.66 $4.72 $4.66 $4.71 $4.68 68,896
2024-06-28 $4.66 $4.70 $4.66 $4.68 $4.65 102,480
2024-06-27 $4.64 $4.65 $4.63 $4.65 $4.62 58,624
2024-06-26 $4.61 $4.63 $4.61 $4.63 $4.60 62,921
2024-06-25 $4.62 $4.65 $4.62 $4.64 $4.61 105,671
2024-06-24 $4.63 $4.65 $4.61 $4.61 $4.58 47,712
2024-06-21 $4.61 $4.65 $4.61 $4.64 $4.61 54,535
2024-06-20 $4.61 $4.63 $4.60 $4.62 $4.59 84,748
2024-06-18 $4.64 $4.64 $4.61 $4.63 $4.60 79,357
2024-06-17 $4.64 $4.66 $4.61 $4.66 $4.59 59,975
2024-06-14 $4.64 $4.66 $4.64 $4.65 $4.65 66,404
2024-06-13 $4.64 $4.66 $4.63 $4.65 $4.65 84,864
2024-06-12 $4.64 $4.68 $4.64 $4.65 $4.65 149,888
2024-06-11 $4.63 $4.65 $4.61 $4.63 $4.63 78,420
2024-06-10 $4.64 $4.65 $4.63 $4.65 $4.65 67,195
2024-06-07 $4.64 $4.67 $4.62 $4.66 $4.66 79,296
2024-06-06 $4.66 $4.67 $4.64 $4.66 $4.66 104,465
2024-06-05 $4.67 $4.69 $4.67 $4.68 $4.68 74,204
2024-06-04 $4.62 $4.68 $4.62 $4.67 $4.67 85,482
2024-06-03 $4.66 $4.66 $4.61 $4.63 $4.63 48,270
2024-05-31 $4.64 $4.66 $4.62 $4.64 $4.64 69,400
2024-05-30 $4.57 $4.63 $4.56 $4.62 $4.62 134,712
2024-05-29 $4.58 $4.58 $4.55 $4.56 $4.56 78,189
2024-05-28 $4.62 $4.64 $4.58 $4.58 $4.58 47,660
2024-05-24 $4.63 $4.64 $4.61 $4.63 $4.63 40,300
2024-05-23 $4.63 $4.64 $4.61 $4.62 $4.62 58,116
2024-05-22 $4.61 $4.64 $4.61 $4.63 $4.63 62,777
2024-05-21 $4.63 $4.63 $4.62 $4.63 $4.63 28,615
2024-05-20 $4.62 $4.65 $4.62 $4.63 $4.63 61,404
2024-05-17 $4.64 $4.64 $4.62 $4.63 $4.63 147,311
2024-05-16 $4.62 $4.65 $4.62 $4.64 $4.64 43,378
2024-05-15 $4.61 $4.65 $4.61 $4.64 $4.64 40,180
2024-05-14 $4.59 $4.60 $4.58 $4.59 $4.59 54,627
2024-05-13 $4.59 $4.63 $4.59 $4.62 $4.59 100,213
2024-05-10 $4.61 $4.62 $4.59 $4.59 $4.59 49,661
2024-05-09 $4.61 $4.63 $4.61 $4.61 $4.61 49,002
2024-05-08 $4.60 $4.65 $4.60 $4.63 $4.63 67,404
2024-05-07 $4.62 $4.64 $4.61 $4.61 $4.61 32,820
2024-05-06 $4.59 $4.64 $4.59 $4.64 $4.64 39,362
2024-05-03 $4.58 $4.62 $4.58 $4.61 $4.61 41,083
2024-05-02 $4.57 $4.60 $4.56 $4.58 $4.58 83,682
2024-05-01 $4.54 $4.58 $4.54 $4.57 $4.57 53,824
2024-04-30 $4.54 $4.56 $4.52 $4.54 $4.54 128,486
2024-04-29 $4.51 $4.56 $4.50 $4.53 $4.53 106,872
2024-04-26 $4.48 $4.53 $4.48 $4.52 $4.52 86,305
2024-04-25 $4.49 $4.49 $4.45 $4.48 $4.48 58,680
2024-04-24 $4.52 $4.53 $4.49 $4.50 $4.50 48,916
2024-04-23 $4.51 $4.55 $4.51 $4.52 $4.52 60,476
2024-04-22 $4.49 $4.53 $4.49 $4.52 $4.52 66,756
2024-04-19 $4.48 $4.51 $4.48 $4.49 $4.49 103,368
2024-04-18 $4.45 $4.49 $4.45 $4.49 $4.49 62,203
2024-04-17 $4.44 $4.47 $4.44 $4.46 $4.46 57,041
2024-04-16 $4.45 $4.46 $4.43 $4.45 $4.45 124,893
2024-04-15 $4.56 $4.57 $4.48 $4.49 $4.46 135,057
2024-04-12 $4.57 $4.57 $4.54 $4.55 $4.52 66,834
2024-04-11 $4.59 $4.59 $4.56 $4.57 $4.54 63,319
2024-04-10 $4.59 $4.60 $4.56 $4.57 $4.54 123,116
2024-04-09 $4.61 $4.63 $4.61 $4.62 $4.59 80,045
2024-04-08 $4.61 $4.63 $4.61 $4.61 $4.58 48,631
2024-04-05 $4.60 $4.63 $4.59 $4.62 $4.59 64,350
2024-04-04 $4.59 $4.61 $4.58 $4.60 $4.57 104,385
2024-04-03 $4.58 $4.60 $4.58 $4.58 $4.55 71,382
2024-04-02 $4.59 $4.60 $4.58 $4.60 $4.56 94,827
2024-04-01 $4.63 $4.64 $4.60 $4.61 $4.58 92,626
2024-03-28 $4.66 $4.67 $4.62 $4.63 $4.60 160,994
2024-03-27 $4.62 $4.65 $4.62 $4.65 $4.65 72,726
2024-03-26 $4.61 $4.62 $4.60 $4.60 $4.60 96,269
2024-03-25 $4.59 $4.61 $4.58 $4.60 $4.60 44,559
2024-03-22 $4.58 $4.62 $4.58 $4.61 $4.61 88,504
2024-03-21 $4.59 $4.61 $4.59 $4.60 $4.60 70,469
2024-03-20 $4.56 $4.62 $4.56 $4.60 $4.60 96,375
2024-03-19 $4.60 $4.60 $4.57 $4.58 $4.58 76,894
2024-03-18 $4.56 $4.59 $4.56 $4.58 $4.58 55,326
2024-03-15 $4.56 $4.58 $4.55 $4.55 $4.55 93,243
2024-03-14 $4.60 $4.60 $4.56 $4.57 $4.57 86,891
2024-03-13 $4.61 $4.62 $4.58 $4.60 $4.60 114,946
2024-03-12 $4.60 $4.62 $4.60 $4.61 $4.61 24,583
2024-03-11 $4.63 $4.65 $4.62 $4.64 $4.61 89,059
2024-03-08 $4.64 $4.65 $4.63 $4.64 $4.61 60,911
2024-03-07 $4.64 $4.66 $4.64 $4.65 $4.62 43,904
2024-03-06 $4.62 $4.65 $4.62 $4.64 $4.61 41,005
2024-03-05 $4.64 $4.67 $4.62 $4.63 $4.60 75,300
2024-03-04 $4.63 $4.65 $4.63 $4.63 $4.60 40,954
2024-03-01 $4.61 $4.66 $4.61 $4.65 $4.62 73,643
2024-02-29 $4.61 $4.63 $4.60 $4.61 $4.58 81,863
2024-02-28 $4.57 $4.61 $4.57 $4.59 $4.56 102,309
2024-02-27 $4.58 $4.61 $4.57 $4.58 $4.55 114,473
2024-02-26 $4.58 $4.60 $4.57 $4.59 $4.56 74,032
2024-02-23 $4.58 $4.60 $4.57 $4.58 $4.55 179,100
2024-02-22 $4.62 $4.63 $4.58 $4.58 $4.55 183,696
2024-02-21 $4.59 $4.62 $4.58 $4.60 $4.57 76,515
2024-02-20 $4.58 $4.60 $4.57 $4.59 $4.56 99,233
2024-02-16 $4.57 $4.60 $4.57 $4.59 $4.56 89,962
2024-02-15 $4.59 $4.62 $4.59 $4.60 $4.57 56,009
2024-02-14 $4.59 $4.62 $4.58 $4.59 $4.56 48,165
2024-02-13 $4.61 $4.61 $4.58 $4.60 $4.57 62,778
2024-02-12 $4.65 $4.67 $4.64 $4.65 $4.58 50,734
2024-02-09 $4.65 $4.67 $4.64 $4.65 $4.65 47,496
2024-02-08 $4.68 $4.70 $4.65 $4.66 $4.66 96,133
2024-02-07 $4.64 $4.67 $4.64 $4.65 $4.65 39,238
2024-02-06 $4.61 $4.67 $4.61 $4.64 $4.64 55,215
2024-02-05 $4.60 $4.64 $4.60 $4.63 $4.63 62,934
2024-02-02 $4.64 $4.68 $4.64 $4.64 $4.64 113,863
2024-02-01 $4.64 $4.69 $4.64 $4.66 $4.66 115,488
2024-01-31 $4.64 $4.65 $4.61 $4.64 $4.64 96,849
2024-01-30 $4.61 $4.66 $4.60 $4.61 $4.61 71,347
2024-01-29 $4.61 $4.64 $4.59 $4.60 $4.60 73,176
2024-01-26 $4.57 $4.62 $4.57 $4.62 $4.62 101,786
2024-01-25 $4.58 $4.60 $4.56 $4.57 $4.57 115,790
2024-01-24 $4.59 $4.63 $4.58 $4.58 $4.58 83,837
2024-01-23 $4.59 $4.60 $4.57 $4.57 $4.57 56,462
2024-01-22 $4.56 $4.61 $4.55 $4.58 $4.58 102,428
2024-01-19 $4.58 $4.58 $4.54 $4.54 $4.54 68,437
2024-01-18 $4.54 $4.58 $4.54 $4.57 $4.57 186,802
2024-01-17 $4.56 $4.56 $4.52 $4.53 $4.53 60,636
2024-01-16 $4.61 $4.61 $4.56 $4.58 $4.58 72,569
2024-01-12 $4.64 $4.66 $4.62 $4.63 $4.63 62,404
2024-01-11 $4.64 $4.64 $4.60 $4.63 $4.63 45,681
2024-01-10 $4.64 $4.65 $4.63 $4.63 $4.63 28,700
2024-01-09 $4.59 $4.63 $4.59 $4.63 $4.63 47,226
2024-01-08 $4.58 $4.65 $4.58 $4.59 $4.59 111,678
2024-01-05 $4.59 $4.62 $4.58 $4.58 $4.58 60,655
2024-01-04 $4.60 $4.60 $4.57 $4.59 $4.59 84,884
2024-01-03 $4.57 $4.59 $4.55 $4.59 $4.59 81,325
2024-01-02 $4.53 $4.58 $4.52 $4.57 $4.57 112,237
2023-12-29 $4.60 $4.64 $4.53 $4.55 $4.55 259,684
2023-12-28 $4.57 $4.61 $4.56 $4.58 $4.58 185,216
2023-12-27 $4.59 $4.62 $4.57 $4.59 $4.59 143,336
2023-12-26 $4.56 $4.60 $4.56 $4.58 $4.58 79,847
2023-12-22 $4.56 $4.59 $4.53 $4.57 $4.57 128,540
2023-12-21 $4.53 $4.57 $4.53 $4.54 $4.54 59,859
2023-12-20 $4.57 $4.57 $4.52 $4.53 $4.53 69,697
2023-12-19 $4.53 $4.59 $4.53 $4.54 $4.54 84,409
2023-12-18 $4.55 $4.61 $4.55 $4.55 $4.52 193,081
2023-12-15 $4.58 $4.58 $4.53 $4.55 $4.52 82,041
2023-12-14 $4.52 $4.59 $4.52 $4.57 $4.54 63,863
2023-12-13 $4.44 $4.54 $4.44 $4.52 $4.49 104,464
2023-12-12 $4.44 $4.48 $4.44 $4.44 $4.41 97,759
2023-12-11 $4.46 $4.47 $4.43 $4.46 $4.43 76,323
2023-12-08 $4.47 $4.48 $4.44 $4.47 $4.47 82,849
2023-12-07 $4.46 $4.51 $4.44 $4.47 $4.47 110,123
2023-12-06 $4.44 $4.49 $4.44 $4.45 $4.45 74,842
2023-12-05 $4.43 $4.46 $4.43 $4.44 $4.44 40,331
2023-12-04 $4.45 $4.47 $4.42 $4.43 $4.43 108,043
2023-12-01 $4.39 $4.48 $4.39 $4.46 $4.46 135,447
2023-11-30 $4.42 $4.43 $4.40 $4.42 $4.42 56,990
2023-11-29 $4.37 $4.41 $4.37 $4.41 $4.41 55,208
2023-11-28 $4.38 $4.41 $4.36 $4.37 $4.37 121,580
2023-11-27 $4.38 $4.39 $4.35 $4.37 $4.37 57,201
2023-11-24 $4.33 $4.39 $4.33 $4.37 $4.37 46,323
2023-11-22 $4.35 $4.38 $4.34 $4.34 $4.34 133,066
2023-11-21 $4.33 $4.37 $4.33 $4.35 $4.35 45,535
2023-11-20 $4.31 $4.39 $4.31 $4.35 $4.35 101,978
2023-11-17 $4.29 $4.35 $4.29 $4.33 $4.33 80,433
2023-11-16 $4.28 $4.32 $4.28 $4.30 $4.30 95,204
2023-11-15 $4.31 $4.33 $4.27 $4.29 $4.29 116,335
2023-11-14 $4.27 $4.32 $4.27 $4.32 $4.32 47,220
2023-11-13 $4.28 $4.30 $4.26 $4.27 $4.24 75,590
2023-11-10 $4.25 $4.31 $4.25 $4.28 $4.25 58,774
2023-11-09 $4.34 $4.34 $4.27 $4.28 $4.25 71,124
2023-11-08 $4.31 $4.34 $4.31 $4.32 $4.29 64,477
2023-11-07 $4.32 $4.33 $4.29 $4.31 $4.28 75,809
2023-11-06 $4.31 $4.35 $4.30 $4.30 $4.27 97,704
2023-11-03 $4.28 $4.40 $4.28 $4.32 $4.32 76,239
2023-11-02 $4.26 $4.32 $4.26 $4.26 $4.26 87,981
2023-11-01 $4.20 $4.30 $4.20 $4.26 $4.26 115,558
2023-10-31 $4.23 $4.25 $4.19 $4.22 $4.22 259,555
2023-10-30 $4.16 $4.25 $4.16 $4.19 $4.19 68,547
2023-10-27 $4.12 $4.21 $4.12 $4.15 $4.15 78,671
2023-10-26 $4.13 $4.15 $4.12 $4.13 $4.13 44,026
2023-10-25 $4.16 $4.16 $4.12 $4.12 $4.12 60,153
2023-10-24 $4.09 $4.22 $4.09 $4.20 $4.20 122,898
2023-10-23 $4.09 $4.12 $4.04 $4.11 $4.11 152,834
2023-10-20 $4.13 $4.15 $4.11 $4.12 $4.12 63,848
2023-10-19 $4.12 $4.16 $4.12 $4.12 $4.12 80,416
2023-10-18 $4.13 $4.15 $4.13 $4.14 $4.14 117,069
2023-10-17 $4.14 $4.17 $4.14 $4.16 $4.16 89,275
2023-10-16 $4.19 $4.22 $4.19 $4.20 $4.17 221,774
2023-10-13 $4.21 $4.24 $4.19 $4.19 $4.16 81,653
2023-10-12 $4.26 $4.28 $4.20 $4.22 $4.19 70,059
2023-10-11 $4.28 $4.29 $4.25 $4.26 $4.23 69,863
2023-10-10 $4.27 $4.28 $4.24 $4.27 $4.24 86,424
2023-10-09 $4.22 $4.28 $4.22 $4.26 $4.26 38,615
2023-10-06 $4.18 $4.31 $4.18 $4.24 $4.24 140,918
2023-10-05 $4.21 $4.24 $4.21 $4.21 $4.21 49,255
2023-10-04 $4.21 $4.24 $4.20 $4.23 $4.23 126,482
2023-10-03 $4.20 $4.23 $4.20 $4.21 $4.21 176,278
2023-10-02 $4.23 $4.27 $4.23 $4.23 $4.23 98,933
2023-09-29 $4.30 $4.30 $4.26 $4.26 $4.26 117,231
2023-09-28 $4.24 $4.27 $4.23 $4.25 $4.25 136,202
2023-09-27 $4.29 $4.30 $4.25 $4.27 $4.27 93,263
2023-09-26 $4.28 $4.30 $4.26 $4.27 $4.27 87,490
2023-09-25 $4.31 $4.31 $4.28 $4.29 $4.29 89,445
2023-09-22 $4.29 $4.35 $4.29 $4.31 $4.31 89,977
2023-09-21 $4.30 $4.32 $4.29 $4.30 $4.30 110,061
2023-09-20 $4.32 $4.36 $4.31 $4.31 $4.31 78,049
2023-09-19 $4.32 $4.34 $4.32 $4.33 $4.33 115,023
2023-09-18 $4.32 $4.35 $4.32 $4.34 $4.34 141,857
2023-09-15 $4.35 $4.35 $4.32 $4.34 $4.34 156,518
2023-09-14 $4.35 $4.37 $4.34 $4.35 $4.35 112,859
2023-09-13 $4.35 $4.38 $4.34 $4.34 $4.34 119,783
2023-09-12 $4.38 $4.38 $4.34 $4.36 $4.36 121,552
2023-09-11 $4.43 $4.43 $4.40 $4.41 $4.38 80,922
2023-09-08 $4.43 $4.45 $4.41 $4.42 $4.39 39,903
2023-09-07 $4.41 $4.43 $4.41 $4.41 $4.41 37,888
2023-09-06 $4.44 $4.50 $4.42 $4.43 $4.43 100,067
2023-09-05 $4.47 $4.48 $4.44 $4.44 $4.44 60,107
2023-09-01 $4.51 $4.51 $4.45 $4.49 $4.49 48,941
2023-08-31 $4.50 $4.52 $4.48 $4.48 $4.48 143,059
2023-08-30 $4.44 $4.50 $4.44 $4.47 $4.47 93,989
2023-08-29 $4.44 $4.49 $4.44 $4.45 $4.45 102,388
2023-08-28 $4.41 $4.45 $4.41 $4.44 $4.44 49,218
2023-08-25 $4.44 $4.44 $4.40 $4.43 $4.43 128,704
2023-08-24 $4.41 $4.43 $4.38 $4.40 $4.40 166,094
2023-08-23 $4.42 $4.45 $4.41 $4.41 $4.41 180,016
2023-08-22 $4.44 $4.44 $4.41 $4.42 $4.42 56,944
2023-08-21 $4.43 $4.44 $4.41 $4.42 $4.42 78,721
2023-08-18 $4.42 $4.45 $4.42 $4.42 $4.42 79,407
2023-08-17 $4.48 $4.48 $4.41 $4.42 $4.42 122,156
2023-08-16 $4.50 $4.50 $4.44 $4.45 $4.45 76,468
2023-08-15 $4.52 $4.53 $4.47 $4.50 $4.50 65,591
2023-08-14 $4.53 $4.56 $4.52 $4.55 $4.52 50,888
2023-08-11 $4.56 $4.56 $4.52 $4.54 $4.51 68,695
2023-08-10 $4.55 $4.56 $4.54 $4.55 $4.52 77,379
2023-08-09 $4.52 $4.56 $4.52 $4.54 $4.51 147,890
2023-08-08 $4.51 $4.54 $4.49 $4.53 $4.50 130,900
2023-08-07 $4.52 $4.59 $4.51 $4.54 $4.51 121,374
2023-08-04 $4.49 $4.52 $4.48 $4.50 $4.47 117,097
2023-08-03 $4.49 $4.49 $4.46 $4.47 $4.44 157,450
2023-08-02 $4.53 $4.55 $4.50 $4.52 $4.49 103,749
2023-08-01 $4.56 $4.60 $4.54 $4.55 $4.52 123,768
2023-07-31 $4.61 $4.62 $4.57 $4.58 $4.55 105,748
2023-07-28 $4.53 $4.61 $4.53 $4.58 $4.58 99,401
2023-07-27 $4.54 $4.56 $4.50 $4.51 $4.51 170,100
2023-07-26 $4.50 $4.54 $4.50 $4.52 $4.52 135,018
2023-07-25 $4.47 $4.52 $4.47 $4.50 $4.50 121,627
2023-07-24 $4.47 $4.50 $4.46 $4.48 $4.48 126,551
2023-07-21 $4.51 $4.51 $4.47 $4.47 $4.47 83,531
2023-07-20 $4.49 $4.51 $4.48 $4.49 $4.49 113,572
2023-07-19 $4.48 $4.51 $4.48 $4.49 $4.49 140,976
2023-07-18 $4.48 $4.50 $4.47 $4.47 $4.47 121,623
2023-07-17 $4.49 $4.52 $4.49 $4.51 $4.48 119,474
2023-07-14 $4.52 $4.54 $4.48 $4.49 $4.46 80,274
2023-07-13 $4.51 $4.53 $4.51 $4.51 $4.48 180,719
2023-07-12 $4.49 $4.51 $4.47 $4.51 $4.51 104,339
2023-07-11 $4.50 $4.50 $4.45 $4.47 $4.47 141,320
2023-07-10 $4.46 $4.50 $4.46 $4.47 $4.47 137,690
2023-07-07 $4.45 $4.51 $4.45 $4.46 $4.46 194,355
2023-07-06 $4.52 $4.53 $4.45 $4.47 $4.47 149,625
2023-07-05 $4.51 $4.55 $4.51 $4.52 $4.52 86,605
2023-07-03 $4.54 $4.54 $4.50 $4.54 $4.54 67,250
2023-06-30 $4.54 $4.54 $4.50 $4.51 $4.51 103,643
2023-06-29 $4.49 $4.53 $4.48 $4.50 $4.50 113,250
2023-06-28 $4.49 $4.53 $4.48 $4.51 $4.51 104,716
2023-06-27 $4.46 $4.51 $4.46 $4.47 $4.47 85,735
2023-06-26 $4.46 $4.51 $4.46 $4.46 $4.46 76,510
2023-06-23 $4.45 $4.50 $4.45 $4.46 $4.46 70,501
2023-06-22 $4.47 $4.48 $4.44 $4.48 $4.48 73,820
2023-06-21 $4.47 $4.48 $4.45 $4.47 $4.47 78,409
2023-06-20 $4.48 $4.48 $4.45 $4.47 $4.47 113,641
2023-06-16 $4.49 $4.49 $4.45 $4.45 $4.45 71,103
2023-06-15 $4.48 $4.50 $4.47 $4.50 $4.50 59,724
2023-06-14 $4.48 $4.49 $4.43 $4.48 $4.48 125,223
2023-06-13 $4.47 $4.47 $4.45 $4.46 $4.46 33,708
2023-06-12 $4.52 $4.52 $4.47 $4.50 $4.50 77,839
2023-06-09 $4.52 $4.53 $4.50 $4.51 $4.51 38,263
2023-06-08 $4.49 $4.52 $4.49 $4.50 $4.50 29,019
2023-06-07 $4.51 $4.53 $4.49 $4.50 $4.50 87,911
2023-06-06 $4.50 $4.54 $4.50 $4.53 $4.53 87,758
2023-06-05 $4.48 $4.58 $4.48 $4.51 $4.51 75,900
2023-06-02 $4.47 $4.53 $4.47 $4.51 $4.51 82,814
2023-06-01 $4.45 $4.50 $4.44 $4.48 $4.48 44,386
2023-05-31 $4.43 $4.47 $4.43 $4.45 $4.45 113,329
2023-05-30 $4.47 $4.49 $4.43 $4.44 $4.44 91,687
2023-05-26 $4.45 $4.50 $4.44 $4.49 $4.49 52,205
2023-05-25 $4.43 $4.44 $4.40 $4.44 $4.44 50,813
2023-05-24 $4.44 $4.46 $4.40 $4.42 $4.42 72,888
2023-05-23 $4.45 $4.47 $4.44 $4.46 $4.46 89,969
2023-05-22 $4.45 $4.47 $4.43 $4.45 $4.45 192,201
2023-05-19 $4.48 $4.50 $4.46 $4.47 $4.47 79,333
2023-05-18 $4.45 $4.50 $4.44 $4.49 $4.49 99,034
2023-05-17 $4.47 $4.49 $4.45 $4.48 $4.48 63,779
2023-05-16 $4.48 $4.49 $4.46 $4.46 $4.46 56,738
2023-05-15 $4.50 $4.55 $4.50 $4.53 $4.50 147,474
2023-05-12 $4.56 $4.57 $4.48 $4.49 $4.49 108,365
2023-05-11 $4.58 $4.61 $4.52 $4.56 $4.56 64,743
2023-05-10 $4.59 $4.60 $4.56 $4.56 $4.56 29,119
2023-05-09 $4.60 $4.62 $4.55 $4.58 $4.58 78,089
2023-05-08 $4.60 $4.61 $4.56 $4.58 $4.58 61,889
2023-05-05 $4.62 $4.63 $4.59 $4.63 $4.63 45,962
2023-05-04 $4.60 $4.60 $4.56 $4.58 $4.58 48,708
2023-05-03 $4.60 $4.62 $4.57 $4.58 $4.58 50,523
2023-05-02 $4.61 $4.62 $4.56 $4.59 $4.59 82,006
2023-05-01 $4.58 $4.62 $4.56 $4.60 $4.60 105,247
2023-04-28 $4.61 $4.62 $4.58 $4.59 $4.59 69,552
2023-04-27 $4.59 $4.60 $4.57 $4.58 $4.58 54,565
2023-04-26 $4.62 $4.62 $4.55 $4.57 $4.57 205,543
2023-04-25 $4.64 $4.65 $4.55 $4.59 $4.59 98,551
2023-04-24 $4.60 $4.61 $4.59 $4.61 $4.61 38,486
2023-04-21 $4.64 $4.64 $4.59 $4.60 $4.60 50,566
2023-04-20 $4.63 $4.64 $4.61 $4.63 $4.63 50,564
2023-04-19 $4.62 $4.65 $4.61 $4.63 $4.63 67,160
2023-04-18 $4.63 $4.64 $4.59 $4.64 $4.64 175,823
2023-04-17 $4.59 $4.65 $4.57 $4.61 $4.58 155,988
2023-04-14 $4.66 $4.66 $4.58 $4.59 $4.56 104,458
2023-04-13 $4.62 $4.66 $4.61 $4.65 $4.62 75,672
2023-04-12 $4.58 $4.63 $4.58 $4.60 $4.57 98,870
2023-04-11 $4.59 $4.60 $4.57 $4.59 $4.55 55,362
2023-04-10 $4.58 $4.59 $4.57 $4.58 $4.55 81,505
2023-04-06 $4.62 $4.62 $4.56 $4.58 $4.55 44,992
2023-04-05 $4.60 $4.61 $4.57 $4.60 $4.57 118,557
2023-04-04 $4.63 $4.64 $4.57 $4.59 $4.56 66,779
2023-04-03 $4.56 $4.62 $4.54 $4.61 $4.61 165,314
2023-03-31 $4.58 $4.59 $4.54 $4.54 $4.54 270,328
2023-03-30 $4.52 $4.55 $4.49 $4.55 $4.55 96,648
2023-03-29 $4.50 $4.52 $4.48 $4.51 $4.51 95,879
2023-03-28 $4.46 $4.47 $4.45 $4.47 $4.47 85,734
2023-03-27 $4.42 $4.47 $4.42 $4.45 $4.45 85,239
2023-03-24 $4.40 $4.44 $4.40 $4.42 $4.42 78,316
2023-03-23 $4.47 $4.50 $4.41 $4.42 $4.42 112,810
2023-03-22 $4.42 $4.48 $4.42 $4.44 $4.44 152,627
2023-03-21 $4.46 $4.47 $4.41 $4.44 $4.44 216,671
2023-03-20 $4.43 $4.45 $4.41 $4.43 $4.43 88,430
2023-03-17 $4.46 $4.47 $4.38 $4.43 $4.43 93,451
2023-03-16 $4.42 $4.43 $4.38 $4.41 $4.41 246,112
2023-03-15 $4.42 $4.43 $4.35 $4.41 $4.41 200,964
2023-03-14 $4.43 $4.47 $4.43 $4.44 $4.44 75,071
2023-03-13 $4.43 $4.50 $4.40 $4.44 $4.41 170,872
2023-03-10 $4.56 $4.56 $4.48 $4.48 $4.45 87,906
2023-03-09 $4.55 $4.60 $4.52 $4.52 $4.49 79,422
2023-03-08 $4.58 $4.61 $4.55 $4.57 $4.54 85,570
2023-03-07 $4.58 $4.60 $4.55 $4.57 $4.54 138,011
2023-03-06 $4.57 $4.61 $4.57 $4.57 $4.57 89,197
2023-03-03 $4.56 $4.61 $4.55 $4.59 $4.59 99,641
2023-03-02 $4.56 $4.57 $4.54 $4.56 $4.56 131,422
2023-03-01 $4.58 $4.58 $4.55 $4.56 $4.56 109,434
2023-02-28 $4.58 $4.58 $4.55 $4.57 $4.57 109,326
2023-02-27 $4.56 $4.57 $4.54 $4.56 $4.56 103,845
2023-02-24 $4.55 $4.57 $4.51 $4.54 $4.54 197,677
2023-02-23 $4.56 $4.58 $4.54 $4.56 $4.56 105,073
2023-02-22 $4.55 $4.57 $4.53 $4.54 $4.54 165,193
2023-02-21 $4.60 $4.63 $4.54 $4.54 $4.54 131,947
2023-02-17 $4.64 $4.65 $4.61 $4.64 $4.64 74,436
2023-02-16 $4.66 $4.67 $4.61 $4.63 $4.63 183,309
2023-02-15 $4.69 $4.72 $4.66 $4.67 $4.67 151,078
2023-02-14 $4.76 $4.79 $4.67 $4.73 $4.73 151,590
2023-02-13 $4.78 $4.80 $4.77 $4.79 $4.76 51,066
2023-02-10 $4.77 $4.80 $4.75 $4.78 $4.75 96,970
2023-02-09 $4.83 $4.86 $4.76 $4.77 $4.77 123,436
2023-02-08 $4.79 $4.82 $4.78 $4.80 $4.80 38,376
2023-02-07 $4.78 $4.85 $4.77 $4.80 $4.80 87,967
2023-02-06 $4.80 $4.83 $4.75 $4.76 $4.76 131,933
2023-02-03 $4.87 $4.87 $4.82 $4.84 $4.84 88,323
2023-02-02 $4.85 $4.90 $4.85 $4.87 $4.87 95,803
2023-02-01 $4.86 $4.89 $4.84 $4.86 $4.86 146,324
2023-01-31 $4.81 $4.88 $4.81 $4.87 $4.87 85,869
2023-01-30 $4.85 $4.87 $4.76 $4.80 $4.80 160,224
2023-01-27 $4.86 $4.89 $4.85 $4.86 $4.86 105,800
2023-01-26 $4.84 $4.86 $4.83 $4.86 $4.86 60,790
2023-01-25 $4.80 $4.82 $4.78 $4.82 $4.82 88,932
2023-01-24 $4.79 $4.96 $4.75 $4.80 $4.80 142,038
2023-01-23 $4.80 $4.80 $4.76 $4.78 $4.78 96,022
2023-01-20 $4.77 $4.80 $4.77 $4.77 $4.77 34,237
2023-01-19 $4.79 $4.79 $4.74 $4.75 $4.75 105,545
2023-01-18 $4.76 $4.81 $4.72 $4.80 $4.80 110,145
2023-01-17 $4.70 $4.73 $4.66 $4.72 $4.72 76,562
2023-01-13 $4.74 $4.76 $4.68 $4.70 $4.70 109,893
2023-01-12 $4.68 $4.76 $4.65 $4.74 $4.74 105,837
2023-01-11 $4.62 $4.68 $4.62 $4.66 $4.66 133,976
2023-01-10 $4.60 $4.65 $4.60 $4.62 $4.62 149,901
2023-01-09 $4.63 $4.65 $4.60 $4.62 $4.62 85,522
2023-01-06 $4.56 $4.60 $4.55 $4.60 $4.60 77,101
2023-01-05 $4.54 $4.57 $4.51 $4.54 $4.54 135,379
2023-01-04 $4.60 $4.65 $4.54 $4.54 $4.54 105,449
2023-01-03 $4.53 $4.59 $4.49 $4.58 $4.58 118,719
2022-12-30 $4.44 $4.53 $4.40 $4.51 $4.51 344,836
2022-12-29 $4.42 $4.47 $4.42 $4.45 $4.45 172,864
2022-12-28 $4.42 $4.47 $4.40 $4.42 $4.42 162,413
2022-12-27 $4.46 $4.49 $4.40 $4.40 $4.40 161,540
2022-12-23 $4.45 $4.51 $4.44 $4.48 $4.48 116,982
2022-12-22 $4.43 $4.47 $4.43 $4.46 $4.46 97,583
2022-12-21 $4.45 $4.51 $4.44 $4.44 $4.44 291,858
2022-12-20 $4.48 $4.49 $4.43 $4.46 $4.46 203,600
2022-12-19 $4.54 $4.56 $4.48 $4.49 $4.49 170,438
2022-12-16 $4.49 $4.57 $4.49 $4.51 $4.51 149,723
2022-12-15 $4.48 $4.55 $4.48 $4.50 $4.50 256,677
2022-12-14 $4.50 $4.54 $4.48 $4.50 $4.50 211,095
2022-12-13 $4.58 $4.59 $4.50 $4.52 $4.52 140,893
2022-12-12 $4.54 $4.57 $4.52 $4.54 $4.51 105,736
2022-12-09 $4.53 $4.58 $4.53 $4.54 $4.51 157,171
2022-12-08 $4.55 $4.57 $4.54 $4.55 $4.52 116,412
2022-12-07 $4.55 $4.59 $4.55 $4.57 $4.54 128,489
2022-12-06 $4.55 $4.57 $4.54 $4.55 $4.55 102,541
2022-12-05 $4.55 $4.59 $4.53 $4.56 $4.56 195,666
2022-12-02 $4.58 $4.63 $4.56 $4.56 $4.56 153,870
2022-12-01 $4.62 $4.65 $4.60 $4.60 $4.60 92,513
2022-11-30 $4.60 $4.65 $4.54 $4.65 $4.65 120,595
2022-11-29 $4.59 $4.62 $4.55 $4.57 $4.57 88,794
2022-11-28 $4.51 $4.58 $4.51 $4.56 $4.56 115,304
2022-11-25 $4.52 $4.56 $4.51 $4.51 $4.51 25,265
2022-11-23 $4.51 $4.55 $4.51 $4.53 $4.53 25,003
2022-11-22 $4.51 $4.55 $4.50 $4.52 $4.52 102,927
2022-11-21 $4.41 $4.54 $4.41 $4.53 $4.53 287,531
2022-11-18 $4.40 $4.46 $4.40 $4.41 $4.41 151,237
2022-11-17 $4.36 $4.43 $4.36 $4.40 $4.40 88,928
2022-11-16 $4.38 $4.43 $4.38 $4.42 $4.42 129,638
2022-11-15 $4.39 $4.43 $4.39 $4.41 $4.41 77,467
2022-11-14 $4.41 $4.44 $4.38 $4.40 $4.37 74,547
2022-11-11 $4.41 $4.44 $4.40 $4.41 $4.38 40,488
2022-11-10 $4.37 $4.43 $4.35 $4.41 $4.38 82,202
2022-11-09 $4.32 $4.36 $4.28 $4.30 $4.27 59,832
2022-11-08 $4.35 $4.37 $4.35 $4.36 $4.33 59,705
2022-11-07 $4.33 $4.36 $4.33 $4.35 $4.32 82,746
2022-11-04 $4.30 $4.35 $4.30 $4.32 $4.29 51,728
2022-11-03 $4.27 $4.32 $4.27 $4.30 $4.27 122,439
2022-11-02 $4.30 $4.37 $4.28 $4.28 $4.25 143,739
2022-11-01 $4.34 $4.36 $4.32 $4.34 $4.31 149,045
2022-10-31 $4.32 $4.36 $4.28 $4.32 $4.29 137,394
2022-10-28 $4.27 $4.31 $4.26 $4.28 $4.25 90,427
2022-10-27 $4.27 $4.33 $4.27 $4.29 $4.26 108,136
2022-10-26 $4.22 $4.31 $4.22 $4.27 $4.24 220,425
2022-10-25 $4.16 $4.26 $4.16 $4.23 $4.20 169,694
2022-10-24 $4.15 $4.21 $4.15 $4.18 $4.15 128,995
2022-10-21 $4.15 $4.20 $4.12 $4.19 $4.16 101,491
2022-10-20 $4.15 $4.18 $4.15 $4.16 $4.13 124,697
2022-10-19 $4.16 $4.18 $4.15 $4.16 $4.13 117,631
2022-10-18 $4.21 $4.26 $4.16 $4.19 $4.16 126,164
2022-10-17 $4.18 $4.24 $4.18 $4.22 $4.16 133,490
2022-10-14 $4.19 $4.20 $4.13 $4.16 $4.10 116,765
2022-10-13 $4.18 $4.22 $4.13 $4.18 $4.12 229,861
2022-10-12 $4.23 $4.29 $4.23 $4.24 $4.18 128,166
2022-10-11 $4.24 $4.30 $4.24 $4.26 $4.20 141,842
2022-10-10 $4.31 $4.32 $4.28 $4.28 $4.22 138,246
2022-10-07 $4.30 $4.35 $4.30 $4.32 $4.26 105,667
2022-10-06 $4.30 $4.35 $4.30 $4.33 $4.27 119,725
2022-10-05 $4.31 $4.35 $4.27 $4.32 $4.26 116,160
2022-10-04 $4.29 $4.36 $4.27 $4.34 $4.28 136,027
2022-10-03 $4.26 $4.29 $4.21 $4.28 $4.22 85,555
2022-09-30 $4.23 $4.25 $4.17 $4.23 $4.17 116,332
2022-09-29 $4.25 $4.26 $4.17 $4.17 $4.11 160,231
2022-09-28 $4.23 $4.33 $4.23 $4.31 $4.25 121,621
2022-09-27 $4.24 $4.28 $4.23 $4.23 $4.17 109,687
2022-09-26 $4.30 $4.35 $4.24 $4.24 $4.18 121,494
2022-09-23 $4.38 $4.39 $4.31 $4.32 $4.26 95,522
2022-09-22 $4.39 $4.42 $4.39 $4.40 $4.34 78,865
2022-09-21 $4.39 $4.45 $4.39 $4.41 $4.35 76,349
2022-09-20 $4.43 $4.43 $4.39 $4.41 $4.35 105,369
2022-09-19 $4.45 $4.45 $4.43 $4.43 $4.36 83,672
2022-09-16 $4.43 $4.46 $4.41 $4.45 $4.38 108,756
2022-09-15 $4.50 $4.52 $4.45 $4.46 $4.39 51,420
2022-09-14 $4.51 $4.54 $4.50 $4.52 $4.45 78,415
2022-09-13 $4.54 $4.54 $4.50 $4.51 $4.44 86,020
2022-09-12 $4.64 $4.66 $4.60 $4.61 $4.51 47,270
2022-09-09 $4.59 $4.62 $4.59 $4.60 $4.50 57,506
2022-09-08 $4.60 $4.60 $4.57 $4.59 $4.49 69,682
2022-09-07 $4.57 $4.60 $4.55 $4.58 $4.48 60,479
2022-09-06 $4.57 $4.58 $4.55 $4.55 $4.45 32,699
2022-09-02 $4.59 $4.62 $4.57 $4.58 $4.48 48,671
2022-09-01 $4.60 $4.64 $4.55 $4.57 $4.47 169,916
2022-08-31 $4.66 $4.67 $4.60 $4.62 $4.52 89,962
2022-08-30 $4.66 $4.66 $4.61 $4.62 $4.52 32,522
2022-08-29 $4.67 $4.69 $4.65 $4.66 $4.56 63,142
2022-08-26 $4.69 $4.72 $4.67 $4.67 $4.57 56,513
2022-08-25 $4.72 $4.73 $4.70 $4.71 $4.61 52,431
2022-08-24 $4.68 $4.72 $4.68 $4.70 $4.60 123,588
2022-08-23 $4.72 $4.75 $4.69 $4.71 $4.61 152,600
2022-08-22 $4.70 $4.75 $4.68 $4.72 $4.62 121,444
2022-08-19 $4.83 $4.88 $4.77 $4.78 $4.67 84,681
2022-08-18 $4.88 $4.92 $4.84 $4.87 $4.76 145,596
2022-08-17 $4.95 $4.95 $4.88 $4.88 $4.77 73,117
2022-08-16 $5.00 $5.03 $4.95 $4.95 $4.84 80,452
2022-08-15 $5.00 $5.07 $5.00 $5.05 $4.91 57,462
2022-08-12 $5.00 $5.05 $5.00 $5.02 $4.88 43,327
2022-08-11 $4.97 $5.02 $4.97 $5.02 $4.88 75,551
2022-08-10 $4.96 $5.00 $4.93 $4.96 $4.82 84,005
2022-08-09 $4.89 $4.98 $4.89 $4.96 $4.82 159,731
2022-08-08 $4.90 $4.95 $4.90 $4.91 $4.77 107,446
2022-08-05 $4.89 $4.93 $4.88 $4.90 $4.90 29,710
2022-08-04 $4.91 $4.94 $4.90 $4.90 $4.90 62,987
2022-08-03 $4.84 $4.93 $4.83 $4.91 $4.91 124,099
2022-08-02 $4.86 $4.92 $4.86 $4.88 $4.88 109,590
2022-08-01 $4.81 $4.86 $4.80 $4.86 $4.86 75,576
2022-07-29 $4.82 $4.85 $4.76 $4.80 $4.80 204,608
2022-07-28 $4.72 $4.80 $4.72 $4.76 $4.76 56,972
2022-07-27 $4.69 $4.74 $4.69 $4.74 $4.74 137,422
2022-07-26 $4.67 $4.70 $4.64 $4.65 $4.65 52,300
2022-07-25 $4.69 $4.71 $4.63 $4.70 $4.70 106,924
2022-07-22 $4.66 $4.70 $4.64 $4.64 $4.64 105,852
2022-07-21 $4.64 $4.70 $4.62 $4.68 $4.68 89,549
2022-07-20 $4.63 $4.66 $4.63 $4.64 $4.64 86,041
2022-07-19 $4.57 $4.62 $4.57 $4.62 $4.62 69,630
2022-07-18 $4.55 $4.59 $4.55 $4.58 $4.55 90,326
2022-07-15 $4.56 $4.62 $4.56 $4.57 $4.54 54,754
2022-07-14 $4.57 $4.57 $4.53 $4.56 $4.53 41,017
2022-07-13 $4.53 $4.59 $4.53 $4.56 $4.53 98,166
2022-07-12 $4.61 $4.65 $4.59 $4.59 $4.56 91,375
2022-07-11 $4.61 $4.63 $4.60 $4.60 $4.57 39,707
2022-07-08 $4.63 $4.64 $4.60 $4.62 $4.59 109,727
2022-07-07 $4.60 $4.65 $4.60 $4.63 $4.60 70,189
2022-07-06 $4.61 $4.63 $4.59 $4.59 $4.56 68,055
2022-07-05 $4.59 $4.61 $4.53 $4.59 $4.56 130,541
2022-07-01 $4.53 $4.60 $4.53 $4.59 $4.56 94,257
2022-06-30 $4.50 $4.56 $4.47 $4.56 $4.53 337,617
2022-06-29 $4.47 $4.51 $4.44 $4.49 $4.46 120,727
2022-06-28 $4.47 $4.53 $4.45 $4.47 $4.44 160,513
2022-06-27 $4.42 $4.49 $4.41 $4.44 $4.41 156,627
2022-06-24 $4.40 $4.46 $4.39 $4.44 $4.41 114,768
2022-06-23 $4.37 $4.43 $4.37 $4.40 $4.37 230,993
2022-06-22 $4.35 $4.43 $4.34 $4.39 $4.36 148,170
2022-06-21 $4.45 $4.48 $4.41 $4.41 $4.38 101,283
2022-06-17 $4.35 $4.46 $4.35 $4.43 $4.40 92,558
2022-06-16 $4.44 $4.45 $4.40 $4.40 $4.37 232,264
2022-06-15 $4.49 $4.53 $4.46 $4.49 $4.46 224,708
2022-06-14 $4.48 $4.55 $4.46 $4.48 $4.45 202,764
2022-06-13 $4.61 $4.64 $4.51 $4.52 $4.45 189,218
2022-06-10 $4.75 $4.75 $4.66 $4.66 $4.59 86,379
2022-06-09 $4.75 $4.79 $4.74 $4.74 $4.67 58,134
2022-06-08 $4.83 $4.83 $4.76 $4.77 $4.70 58,732
2022-06-07 $4.79 $4.84 $4.79 $4.84 $4.77 73,226
2022-06-06 $4.85 $4.86 $4.77 $4.78 $4.71 103,344
2022-06-03 $4.83 $4.85 $4.80 $4.81 $4.74 66,965
2022-06-02 $4.82 $4.87 $4.82 $4.85 $4.78 88,061
2022-06-01 $4.82 $4.86 $4.80 $4.81 $4.74 111,892
2022-05-31 $4.79 $4.85 $4.79 $4.84 $4.77 118,678
2022-05-27 $4.76 $4.85 $4.76 $4.85 $4.78 98,104
2022-05-26 $4.69 $4.79 $4.69 $4.75 $4.68 75,516
2022-05-25 $4.62 $4.71 $4.62 $4.67 $4.60 172,659
2022-05-24 $4.60 $4.65 $4.60 $4.63 $4.56 69,243
2022-05-23 $4.61 $4.67 $4.61 $4.62 $4.55 117,699
2022-05-20 $4.61 $4.65 $4.60 $4.61 $4.54 71,440
2022-05-19 $4.55 $4.62 $4.55 $4.60 $4.53 130,447
2022-05-18 $4.58 $4.63 $4.55 $4.58 $4.51 101,747
2022-05-17 $4.67 $4.67 $4.58 $4.60 $4.53 100,983
2022-05-16 $4.64 $4.69 $4.62 $4.63 $4.53 121,168
2022-05-13 $4.68 $4.72 $4.62 $4.63 $4.53 223,652
2022-05-12 $4.71 $4.73 $4.68 $4.68 $4.57 70,110
2022-05-11 $4.75 $4.78 $4.74 $4.74 $4.63 60,418
2022-05-10 $4.71 $4.76 $4.71 $4.75 $4.64 101,186
2022-05-09 $4.74 $4.82 $4.65 $4.71 $4.60 233,403
2022-05-06 $4.83 $4.84 $4.80 $4.80 $4.69 114,244
2022-05-05 $4.95 $4.95 $4.85 $4.86 $4.75 98,104
2022-05-04 $4.97 $4.97 $4.90 $4.95 $4.84 158,236
2022-05-03 $4.96 $5.03 $4.93 $4.93 $4.82 109,972
2022-05-02 $4.98 $5.04 $4.96 $4.98 $4.87 203,219
2022-04-29 $5.07 $5.07 $4.98 $4.98 $4.87 132,331
2022-04-28 $5.00 $5.05 $5.00 $5.02 $4.91 82,079
2022-04-27 $5.00 $5.04 $5.00 $5.02 $4.91 58,557
2022-04-26 $5.01 $5.03 $4.99 $4.99 $4.88 77,646
2022-04-25 $5.01 $5.07 $5.01 $5.02 $4.91 101,531
2022-04-22 $5.02 $5.05 $5.01 $5.04 $4.93 130,512
2022-04-21 $5.08 $5.11 $5.03 $5.03 $4.92 161,483
2022-04-20 $5.14 $5.15 $5.06 $5.11 $4.99 233,817
2022-04-19 $5.09 $5.18 $5.09 $5.11 $4.99 194,675
2022-04-18 $5.11 $5.21 $5.11 $5.15 $5.00 132,294
2022-04-14 $5.19 $5.21 $5.16 $5.16 $5.01 121,948
2022-04-13 $5.18 $5.23 $5.13 $5.20 $5.05 105,913
2022-04-12 $5.22 $5.25 $5.20 $5.25 $5.09 258,070
2022-04-11 $5.18 $5.21 $5.15 $5.19 $5.04 114,319
2022-04-08 $5.16 $5.22 $5.16 $5.18 $5.03 93,986
2022-04-07 $5.24 $5.27 $5.20 $5.20 $5.05 85,506
2022-04-06 $5.31 $5.42 $5.25 $5.26 $5.10 166,074
2022-04-05 $5.46 $5.51 $5.35 $5.37 $5.21 135,105
2022-04-04 $5.39 $5.52 $5.39 $5.45 $5.29 128,199
2022-04-01 $5.29 $5.38 $5.29 $5.38 $5.22 59,483
2022-03-31 $5.24 $5.32 $5.23 $5.31 $5.15 299,084
2022-03-30 $5.20 $5.25 $5.18 $5.21 $5.06 107,757
2022-03-29 $5.16 $5.26 $5.16 $5.24 $5.08 105,636
2022-03-28 $5.22 $5.22 $5.15 $5.16 $5.01 108,449
2022-03-25 $5.21 $5.22 $5.17 $5.19 $5.04 102,356
2022-03-24 $5.20 $5.23 $5.18 $5.21 $5.06 86,174
2022-03-23 $5.18 $5.21 $5.18 $5.21 $5.06 85,207
2022-03-22 $5.15 $5.23 $5.12 $5.18 $5.03 116,480
2022-03-21 $5.12 $5.16 $5.12 $5.13 $4.98 122,009
2022-03-18 $5.09 $5.19 $5.09 $5.12 $4.97 157,118
2022-03-17 $5.04 $5.14 $5.03 $5.10 $4.95 255,083
2022-03-16 $5.01 $5.11 $5.01 $5.06 $4.91 199,977
2022-03-15 $5.01 $5.06 $5.00 $5.01 $4.86 153,444
2022-03-14 $5.20 $5.24 $5.04 $5.05 $4.86 110,888
2022-03-11 $5.20 $5.22 $5.20 $5.20 $5.01 89,607
2022-03-10 $5.23 $5.25 $5.20 $5.20 $5.01 97,195
2022-03-09 $5.24 $5.31 $5.24 $5.25 $5.06 96,168
2022-03-08 $5.25 $5.28 $5.24 $5.24 $5.05 73,080
2022-03-07 $5.34 $5.36 $5.25 $5.25 $5.06 119,080
2022-03-04 $5.39 $5.39 $5.35 $5.38 $5.18 66,640
2022-03-03 $5.40 $5.42 $5.39 $5.40 $5.20 73,681
2022-03-02 $5.35 $5.43 $5.35 $5.41 $5.21 75,766
2022-03-01 $5.34 $5.43 $5.34 $5.37 $5.17 191,260
2022-02-28 $5.34 $5.40 $5.33 $5.36 $5.16 117,135
2022-02-25 $5.24 $5.37 $5.24 $5.35 $5.15 111,098
2022-02-24 $5.20 $5.29 $5.13 $5.28 $5.09 130,046
2022-02-23 $5.32 $5.35 $5.29 $5.29 $5.09 133,376
2022-02-22 $5.42 $5.44 $5.34 $5.34 $5.14 153,610
2022-02-18 $5.42 $5.46 $5.42 $5.45 $5.25 73,173
2022-02-17 $5.51 $5.51 $5.43 $5.45 $5.25 66,890
2022-02-16 $5.52 $5.53 $5.44 $5.47 $5.27 233,846
2022-02-15 $5.55 $5.57 $5.51 $5.53 $5.33 116,112
2022-02-14 $5.66 $5.67 $5.55 $5.57 $5.32 119,827
2022-02-11 $5.75 $5.79 $5.65 $5.66 $5.41 82,257
2022-02-10 $5.78 $5.78 $5.72 $5.73 $5.48 78,421
2022-02-09 $5.74 $5.79 $5.74 $5.78 $5.53 114,010
2022-02-08 $5.72 $5.78 $5.72 $5.73 $5.48 93,516
2022-02-07 $5.81 $5.81 $5.75 $5.76 $5.51 75,147
2022-02-04 $5.81 $5.82 $5.78 $5.81 $5.56 42,380
2022-02-03 $5.79 $5.83 $5.79 $5.81 $5.56 64,549
2022-02-02 $5.80 $5.84 $5.80 $5.84 $5.58 67,466
2022-02-01 $5.79 $5.83 $5.76 $5.81 $5.56 113,089
2022-01-31 $5.77 $5.80 $5.74 $5.80 $5.55 82,770
2022-01-28 $5.75 $5.77 $5.70 $5.73 $5.48 103,645
2022-01-27 $5.73 $5.77 $5.68 $5.75 $5.50 139,231
2022-01-26 $5.66 $5.75 $5.66 $5.68 $5.43 110,354
2022-01-25 $5.51 $5.67 $5.51 $5.66 $5.41 161,378
2022-01-24 $5.53 $5.59 $5.43 $5.55 $5.31 289,807
2022-01-21 $5.80 $5.83 $5.66 $5.68 $5.43 425,421
2022-01-20 $5.86 $5.88 $5.82 $5.82 $5.57 161,286
2022-01-19 $5.84 $5.88 $5.82 $5.87 $5.61 231,160
2022-01-18 $5.95 $5.98 $5.83 $5.84 $5.58 316,473
2022-01-14 $5.88 $6.04 $5.86 $5.99 $5.69 1,153,993
2022-01-13 $6.28 $6.28 $6.10 $6.16 $5.85 178,173
2022-01-12 $6.27 $6.30 $6.25 $6.25 $5.94 54,464
2022-01-11 $6.32 $6.33 $6.25 $6.27 $5.96 111,540
2022-01-10 $6.36 $6.40 $6.31 $6.32 $6.00 58,369
2022-01-07 $6.37 $6.42 $6.34 $6.37 $6.05 62,195
2022-01-06 $6.20 $6.38 $6.19 $6.37 $6.05 78,681
2022-01-05 $6.36 $6.40 $6.16 $6.20 $5.89 154,374
2022-01-04 $6.40 $6.43 $6.32 $6.37 $6.05 240,340
2022-01-03 $6.41 $6.50 $6.35 $6.41 $6.09 71,022
2021-12-31 $6.51 $6.58 $6.31 $6.39 $6.07 317,735
2021-12-30 $6.45 $6.50 $6.41 $6.48 $6.15 102,768
2021-12-29 $6.43 $6.50 $6.41 $6.48 $6.15 56,856
2021-12-28 $6.57 $6.57 $6.41 $6.43 $6.11 56,726
2021-12-27 $6.53 $6.60 $6.50 $6.54 $6.21 86,166
2021-12-23 $6.45 $6.56 $6.45 $6.53 $6.20 58,118
2021-12-22 $6.44 $6.53 $6.43 $6.47 $6.14 58,866
2021-12-21 $6.49 $6.50 $6.43 $6.47 $6.14 55,823
2021-12-20 $6.49 $6.53 $6.43 $6.49 $6.16 56,901
2021-12-17 $6.40 $6.56 $6.40 $6.56 $6.23 92,426
2021-12-16 $6.54 $6.54 $6.40 $6.43 $6.10 73,259
2021-12-15 $6.46 $6.54 $6.46 $6.54 $6.21 21,902
2021-12-14 $6.52 $6.52 $6.44 $6.47 $6.14 55,104
2021-12-13 $6.49 $6.57 $6.49 $6.57 $6.20 95,764
2021-12-10 $6.53 $6.55 $6.46 $6.49 $6.12 25,850
2021-12-09 $6.47 $6.50 $6.46 $6.48 $6.12 56,072
2021-12-08 $6.49 $6.57 $6.47 $6.49 $6.12 54,080
2021-12-07 $6.49 $6.55 $6.47 $6.50 $6.13 53,886
2021-12-06 $6.54 $6.55 $6.45 $6.49 $6.12 95,780
2021-12-03 $6.55 $6.55 $6.48 $6.52 $6.15 37,774
2021-12-02 $6.50 $6.57 $6.44 $6.57 $6.20 63,493
2021-12-01 $6.42 $6.46 $6.39 $6.44 $6.08 57,477
2021-11-30 $6.42 $6.49 $6.37 $6.40 $6.04 82,108
2021-11-29 $6.46 $6.50 $6.37 $6.38 $6.02 76,951
2021-11-26 $6.38 $6.50 $6.35 $6.47 $6.11 58,164
2021-11-24 $6.39 $6.48 $6.35 $6.37 $6.01 77,063
2021-11-23 $6.39 $6.44 $6.35 $6.35 $5.99 63,924
2021-11-22 $6.39 $6.43 $6.39 $6.39 $6.03 54,687
2021-11-19 $6.42 $6.42 $6.39 $6.39 $6.03 70,867
2021-11-18 $6.42 $6.48 $6.39 $6.40 $6.04 114,668
2021-11-17 $6.46 $6.47 $6.40 $6.40 $6.04 124,683
2021-11-16 $6.56 $6.64 $6.39 $6.47 $6.11 175,739
2021-11-15 $6.58 $6.62 $6.53 $6.60 $6.19 80,026
2021-11-12 $6.58 $6.59 $6.55 $6.57 $6.16 52,011
2021-11-11 $6.59 $6.61 $6.56 $6.56 $6.15 84,380
2021-11-10 $6.59 $6.59 $6.56 $6.59 $6.18 82,068
2021-11-09 $6.55 $6.58 $6.55 $6.58 $6.17 65,899
2021-11-08 $6.51 $6.58 $6.51 $6.55 $6.14 35,475
2021-11-05 $6.52 $6.53 $6.49 $6.53 $6.12 70,557
2021-11-04 $6.46 $6.50 $6.46 $6.50 $6.10 57,718
2021-11-03 $6.45 $6.49 $6.44 $6.45 $6.05 70,952
2021-11-02 $6.51 $6.54 $6.45 $6.45 $6.05 73,656
2021-11-01 $6.55 $6.57 $6.50 $6.50 $6.10 60,184
2021-10-29 $6.53 $6.58 $6.50 $6.58 $6.17 84,881
2021-10-28 $6.57 $6.57 $6.47 $6.49 $6.09 69,787
2021-10-27 $6.48 $6.59 $6.48 $6.54 $6.13 77,690
2021-10-26 $6.45 $6.55 $6.45 $6.55 $6.14 102,686
2021-10-25 $6.54 $6.55 $6.44 $6.44 $6.04 80,259
2021-10-22 $6.44 $6.56 $6.44 $6.54 $6.13 53,028
2021-10-21 $6.45 $6.47 $6.38 $6.46 $6.06 46,018
2021-10-20 $6.48 $6.48 $6.43 $6.43 $6.03 115,393
2021-10-19 $6.46 $6.50 $6.45 $6.50 $6.10 57,783
2021-10-18 $6.47 $6.52 $6.41 $6.46 $6.06 78,474
2021-10-15 $6.49 $6.53 $6.39 $6.49 $6.09 59,103
2021-10-14 $6.37 $6.49 $6.37 $6.49 $6.09 58,433
2021-10-13 $6.40 $6.44 $6.35 $6.36 $5.96 66,228
2021-10-12 $6.36 $6.45 $6.36 $6.41 $6.01 46,076
2021-10-11 $6.44 $6.50 $6.38 $6.39 $5.95 72,180
2021-10-08 $6.50 $6.50 $6.40 $6.41 $5.97 50,190
2021-10-07 $6.42 $6.53 $6.42 $6.49 $6.05 61,568
2021-10-06 $6.49 $6.49 $6.40 $6.42 $5.98 60,686
2021-10-05 $6.51 $6.55 $6.41 $6.49 $6.05 81,236
2021-10-04 $6.54 $6.54 $6.47 $6.50 $6.06 97,186
2021-10-01 $6.55 $6.57 $6.52 $6.54 $6.09 63,182
2021-09-30 $6.52 $6.56 $6.50 $6.56 $6.11 252,445
2021-09-29 $6.42 $6.50 $6.40 $6.48 $6.04 173,106
2021-09-28 $6.30 $6.43 $6.29 $6.42 $5.98 131,681
2021-09-27 $6.31 $6.36 $6.27 $6.30 $5.87 135,331
2021-09-24 $6.33 $6.36 $6.29 $6.32 $5.89 118,253
2021-09-23 $6.32 $6.39 $6.29 $6.33 $5.90 92,384
2021-09-22 $6.32 $6.36 $6.28 $6.31 $5.88 136,912
2021-09-21 $6.32 $6.36 $6.30 $6.32 $5.89 104,915
2021-09-20 $6.36 $6.36 $6.26 $6.30 $5.87 141,572
2021-09-17 $6.42 $6.44 $6.34 $6.37 $5.94 111,996
2021-09-16 $6.54 $6.55 $6.43 $6.43 $5.99 95,797
2021-09-15 $6.60 $6.60 $6.53 $6.55 $6.10 84,164
2021-09-14 $6.61 $6.64 $6.53 $6.60 $6.15 84,206
2021-09-13 $6.57 $6.65 $6.55 $6.65 $6.16 154,677
2021-09-10 $6.64 $6.64 $6.50 $6.51 $6.03 104,828
2021-09-09 $6.52 $6.62 $6.52 $6.62 $6.13 94,664
2021-09-08 $6.54 $6.57 $6.50 $6.51 $6.03 73,603
2021-09-07 $6.56 $6.61 $6.52 $6.56 $6.07 72,607
2021-09-03 $6.56 $6.58 $6.54 $6.56 $6.07 57,368
2021-09-02 $6.58 $6.64 $6.52 $6.56 $6.07 178,396
2021-09-01 $6.56 $6.59 $6.55 $6.57 $6.08 92,820
2021-08-31 $6.56 $6.58 $6.52 $6.56 $6.07 176,104
2021-08-30 $6.49 $6.54 $6.47 $6.54 $6.06 161,277
2021-08-27 $6.35 $6.49 $6.35 $6.47 $5.99 120,550
2021-08-26 $6.32 $6.39 $6.31 $6.36 $5.89 117,829
2021-08-25 $6.34 $6.35 $6.31 $6.32 $5.85 73,862
2021-08-24 $6.35 $6.37 $6.31 $6.32 $5.85 94,311
2021-08-23 $6.43 $6.44 $6.34 $6.34 $5.87 99,086
2021-08-20 $6.42 $6.44 $6.40 $6.42 $5.94 76,412
2021-08-19 $6.39 $6.41 $6.38 $6.41 $5.94 71,063
2021-08-18 $6.43 $6.43 $6.38 $6.39 $5.92 106,463
2021-08-17 $6.43 $6.44 $6.40 $6.44 $5.96 123,783
2021-08-16 $6.43 $6.46 $6.43 $6.45 $5.93 185,381
2021-08-13 $6.44 $6.46 $6.42 $6.45 $5.93 109,244
2021-08-12 $6.43 $6.44 $6.40 $6.43 $5.92 85,615
2021-08-11 $6.39 $6.43 $6.39 $6.41 $5.90 103,534
2021-08-10 $6.43 $6.43 $6.36 $6.41 $5.90 86,216
2021-08-09 $6.42 $6.43 $6.35 $6.43 $5.92 86,857
2021-08-06 $6.39 $6.43 $6.36 $6.43 $5.92 81,787
2021-08-05 $6.39 $6.40 $6.31 $6.38 $5.87 171,951
2021-08-04 $6.29 $6.39 $6.28 $6.38 $5.87 161,481
2021-08-03 $6.23 $6.30 $6.22 $6.30 $5.80 102,316
2021-08-02 $6.23 $6.25 $6.20 $6.21 $5.71 141,724
2021-07-30 $6.26 $6.26 $6.22 $6.24 $5.74 133,954
2021-07-29 $6.20 $6.23 $6.19 $6.21 $5.71 110,666
2021-07-28 $6.20 $6.22 $6.18 $6.19 $5.69 124,771
2021-07-27 $6.20 $6.23 $6.18 $6.18 $5.69 91,093
2021-07-26 $6.22 $6.23 $6.19 $6.20 $5.70 119,278
2021-07-23 $6.26 $6.28 $6.19 $6.21 $5.71 122,000
2021-07-22 $6.22 $6.29 $6.19 $6.29 $5.79 86,071
2021-07-21 $6.21 $6.26 $6.16 $6.20 $5.70 121,233
2021-07-20 $6.23 $6.26 $6.15 $6.20 $5.70 167,330
2021-07-19 $6.25 $6.27 $6.17 $6.18 $5.69 191,428
2021-07-16 $6.31 $6.35 $6.27 $6.27 $5.77 71,696
2021-07-15 $6.33 $6.36 $6.29 $6.32 $5.81 73,068
2021-07-14 $6.35 $6.37 $6.31 $6.34 $5.83 108,301
2021-07-13 $6.37 $6.38 $6.32 $6.37 $5.86 249,041
2021-07-12 $6.35 $6.42 $6.35 $6.40 $5.85 82,180
2021-07-09 $6.32 $6.38 $6.32 $6.35 $5.80 96,813
2021-07-08 $6.33 $6.34 $6.28 $6.33 $5.79 89,770
2021-07-07 $6.32 $6.33 $6.28 $6.33 $5.79 60,063
2021-07-06 $6.28 $6.30 $6.26 $6.30 $5.76 136,234
2021-07-02 $6.25 $6.28 $6.25 $6.26 $5.72 122,230
2021-07-01 $6.25 $6.32 $6.24 $6.25 $5.71 137,603
2021-06-30 $6.29 $6.35 $6.25 $6.25 $5.71 251,908
2021-06-29 $6.23 $6.27 $6.23 $6.26 $5.72 93,320
2021-06-28 $6.22 $6.27 $6.19 $6.25 $5.71 176,365
2021-06-25 $6.23 $6.23 $6.17 $6.19 $5.66 148,749
2021-06-24 $6.28 $6.29 $6.20 $6.22 $5.68 200,484
2021-06-23 $6.26 $6.28 $6.25 $6.25 $5.71 134,748
2021-06-22 $6.30 $6.30 $6.25 $6.26 $5.72 111,491
2021-06-21 $6.35 $6.37 $6.27 $6.29 $5.75 150,070
2021-06-18 $6.34 $6.34 $6.32 $6.34 $5.79 88,429
2021-06-17 $6.34 $6.34 $6.30 $6.33 $5.79 66,153
2021-06-16 $6.36 $6.36 $6.32 $6.34 $5.79 54,539
2021-06-15 $6.33 $6.34 $6.30 $6.33 $5.79 44,471
2021-06-14 $6.34 $6.38 $6.34 $6.37 $5.78 52,371
2021-06-11 $6.33 $6.38 $6.33 $6.34 $5.76 94,656
2021-06-10 $6.31 $6.38 $6.31 $6.33 $5.75 100,394
2021-06-09 $6.30 $6.34 $6.28 $6.31 $5.73 89,431
2021-06-08 $6.31 $6.34 $6.28 $6.31 $5.73 132,834
2021-06-07 $6.31 $6.32 $6.29 $6.29 $5.71 65,673
2021-06-04 $6.26 $6.33 $6.26 $6.31 $5.73 112,965
2021-06-03 $6.27 $6.29 $6.25 $6.26 $5.68 118,043
2021-06-02 $6.35 $6.36 $6.26 $6.27 $5.69 181,063
2021-06-01 $6.39 $6.45 $6.33 $6.33 $5.75 153,559
2021-05-28 $6.48 $6.49 $6.39 $6.39 $5.80 141,440
2021-05-27 $6.47 $6.50 $6.42 $6.43 $5.84 59,415
2021-05-26 $6.49 $6.51 $6.45 $6.48 $5.88 89,010
2021-05-25 $6.47 $6.49 $6.46 $6.46 $5.87 39,863
2021-05-24 $6.48 $6.51 $6.46 $6.48 $5.88 92,470
2021-05-21 $6.51 $6.52 $6.45 $6.47 $5.87 69,986
2021-05-20 $6.53 $6.53 $6.45 $6.51 $5.91 64,340
2021-05-19 $6.41 $6.53 $6.40 $6.53 $5.93 108,210
2021-05-18 $6.47 $6.50 $6.41 $6.41 $5.82 59,321
2021-05-17 $6.49 $6.53 $6.49 $6.51 $5.87 73,577
2021-05-14 $6.50 $6.52 $6.45 $6.51 $5.87 102,615
2021-05-13 $6.41 $6.51 $6.41 $6.51 $5.87 64,027
2021-05-12 $6.33 $6.43 $6.32 $6.43 $5.80 168,199
2021-05-11 $6.36 $6.40 $6.33 $6.34 $5.72 63,934
2021-05-10 $6.43 $6.45 $6.36 $6.38 $5.76 128,995
2021-05-07 $6.46 $6.48 $6.43 $6.43 $5.80 139,237
2021-05-06 $6.46 $6.47 $6.44 $6.47 $5.84 87,955
2021-05-05 $6.50 $6.51 $6.44 $6.44 $5.81 117,200
2021-05-04 $6.49 $6.55 $6.48 $6.50 $5.86 119,453
2021-05-03 $6.60 $6.62 $6.49 $6.49 $5.85 103,045
2021-04-30 $6.58 $6.63 $6.55 $6.56 $5.92 111,124
2021-04-29 $6.60 $6.60 $6.52 $6.55 $5.91 86,735
2021-04-28 $6.46 $6.60 $6.45 $6.59 $5.94 137,875
2021-04-27 $6.46 $6.50 $6.45 $6.46 $5.83 106,223
2021-04-26 $6.50 $6.50 $6.45 $6.48 $5.85 71,713
2021-04-23 $6.45 $6.49 $6.43 $6.49 $5.85 40,511
2021-04-22 $6.46 $6.48 $6.43 $6.44 $5.81 47,939
2021-04-21 $6.50 $6.53 $6.43 $6.44 $5.81 99,748
2021-04-20 $6.54 $6.55 $6.47 $6.47 $5.84 85,650
2021-04-19 $6.51 $6.55 $6.50 $6.54 $5.90 115,728
2021-04-16 $6.53 $6.54 $6.47 $6.51 $5.87 123,097
2021-04-15 $6.43 $6.50 $6.42 $6.50 $5.86 69,941
2021-04-14 $6.40 $6.45 $6.40 $6.42 $5.79 83,345
2021-04-13 $6.43 $6.45 $6.39 $6.39 $5.76 72,415
2021-04-12 $6.53 $6.54 $6.45 $6.45 $5.78 83,909
2021-04-09 $6.56 $6.57 $6.50 $6.53 $5.85 93,529
2021-04-08 $6.48 $6.53 $6.48 $6.52 $5.84 91,162
2021-04-07 $6.49 $6.54 $6.46 $6.46 $5.79 92,977
2021-04-06 $6.52 $6.54 $6.45 $6.45 $5.78 90,508
2021-04-05 $6.55 $6.58 $6.50 $6.53 $5.85 162,776
2021-04-01 $6.51 $6.52 $6.45 $6.48 $5.81 113,365
2021-03-31 $6.43 $6.50 $6.41 $6.48 $5.81 173,941
2021-03-30 $6.32 $6.43 $6.32 $6.42 $5.75 95,287
2021-03-29 $6.33 $6.41 $6.31 $6.41 $5.74 253,868
2021-03-26 $6.29 $6.33 $6.29 $6.32 $5.66 84,378
2021-03-25 $6.27 $6.31 $6.26 $6.31 $5.65 137,078
2021-03-24 $6.21 $6.28 $6.21 $6.28 $5.63 108,032
2021-03-23 $6.14 $6.20 $6.14 $6.20 $5.56 94,410
2021-03-22 $6.14 $6.17 $6.13 $6.13 $5.49 96,941
2021-03-19 $6.12 $6.12 $6.08 $6.12 $5.48 164,071
2021-03-18 $6.20 $6.21 $6.10 $6.14 $5.50 174,363
2021-03-17 $6.27 $6.27 $6.20 $6.21 $5.57 98,677
2021-03-16 $6.25 $6.30 $6.24 $6.24 $5.59 145,859
2021-03-15 $6.29 $6.33 $6.29 $6.32 $5.63 130,435
2021-03-12 $6.29 $6.31 $6.27 $6.30 $5.61 92,069
2021-03-11 $6.33 $6.33 $6.30 $6.31 $5.62 126,498
2021-03-10 $6.30 $6.33 $6.30 $6.33 $5.63 81,417
2021-03-09 $6.26 $6.31 $6.23 $6.29 $5.60 171,162
2021-03-08 $6.23 $6.29 $6.23 $6.25 $5.56 107,733
2021-03-05 $6.31 $6.31 $6.23 $6.28 $5.59 108,715
2021-03-04 $6.30 $6.31 $6.26 $6.28 $5.59 127,944
2021-03-03 $6.26 $6.31 $6.25 $6.31 $5.62 107,047
2021-03-02 $6.27 $6.30 $6.23 $6.23 $5.55 146,219
2021-03-01 $6.27 $6.30 $6.26 $6.29 $5.60 86,017
2021-02-26 $6.21 $6.26 $6.19 $6.24 $5.55 197,682
2021-02-25 $6.21 $6.27 $6.14 $6.16 $5.48 124,203
2021-02-24 $6.19 $6.23 $6.16 $6.20 $5.52 145,760
2021-02-23 $6.24 $6.24 $6.14 $6.16 $5.48 229,771
2021-02-22 $6.25 $6.27 $6.19 $6.23 $5.55 85,487
2021-02-19 $6.29 $6.29 $6.24 $6.24 $5.55 81,942
2021-02-18 $6.26 $6.30 $6.25 $6.27 $5.58 106,488
2021-02-17 $6.25 $6.31 $6.24 $6.30 $5.61 102,797
2021-02-16 $6.25 $6.30 $6.23 $6.27 $5.58 123,362
2021-02-12 $6.30 $6.32 $6.27 $6.28 $5.55 79,300
2021-02-11 $6.28 $6.33 $6.24 $6.28 $5.55 141,672
2021-02-10 $6.28 $6.28 $6.24 $6.27 $5.54 100,645
2021-02-09 $6.32 $6.32 $6.20 $6.23 $5.51 296,573
2021-02-08 $6.22 $6.33 $6.20 $6.31 $5.58 110,194
2021-02-05 $6.18 $6.21 $6.16 $6.20 $5.48 72,800
2021-02-04 $6.14 $6.18 $6.14 $6.15 $5.44 176,709
2021-02-03 $6.20 $6.20 $6.13 $6.14 $5.43 110,810
2021-02-02 $6.24 $6.24 $6.14 $6.14 $5.43 164,255
2021-02-01 $6.18 $6.21 $6.16 $6.19 $5.47 171,439
2021-01-29 $6.15 $6.25 $6.12 $6.15 $5.44 218,941
2021-01-28 $6.11 $6.18 $6.10 $6.15 $5.44 96,935
2021-01-27 $6.16 $6.16 $6.12 $6.12 $5.41 99,322
2021-01-26 $6.16 $6.16 $6.12 $6.14 $5.43 70,877
2021-01-25 $6.17 $6.18 $6.15 $6.17 $5.45 83,999
2021-01-22 $6.16 $6.20 $6.16 $6.18 $5.46 92,160
2021-01-21 $6.19 $6.20 $6.15 $6.16 $5.45 62,128
2021-01-20 $6.21 $6.22 $6.18 $6.18 $5.46 83,072
2021-01-19 $6.18 $6.22 $6.16 $6.22 $5.50 97,900
2021-01-15 $6.22 $6.25 $6.20 $6.20 $5.44 71,397
2021-01-14 $6.18 $6.23 $6.18 $6.21 $5.45 125,436
2021-01-13 $6.18 $6.20 $6.17 $6.18 $5.43 105,980
2021-01-12 $6.17 $6.19 $6.15 $6.17 $5.42 77,038
2021-01-11 $6.11 $6.17 $6.10 $6.15 $5.40 85,803
2021-01-08 $6.10 $6.18 $6.10 $6.16 $5.41 73,104
2021-01-07 $6.14 $6.16 $6.09 $6.11 $5.36 103,522
2021-01-06 $6.14 $6.18 $6.09 $6.16 $5.41 141,503
2021-01-05 $6.13 $6.15 $6.08 $6.12 $5.37 114,797
2021-01-04 $6.15 $6.19 $6.11 $6.13 $5.38 110,999
2020-12-31 $6.25 $6.27 $6.11 $6.11 $5.36 263,032
2020-12-30 $6.17 $6.22 $6.13 $6.22 $5.46 65,485
2020-12-29 $6.08 $6.20 $6.01 $6.15 $5.40 333,774
2020-12-28 $6.11 $6.13 $6.04 $6.07 $5.33 74,930
2020-12-24 $6.09 $6.14 $6.08 $6.13 $5.38 85,795
2020-12-23 $6.08 $6.10 $6.02 $6.08 $5.34 94,038
2020-12-22 $6.02 $6.10 $6.01 $6.07 $5.33 129,073
2020-12-21 $6.13 $6.13 $6.03 $6.04 $5.30 128,159
2020-12-18 $6.12 $6.17 $6.08 $6.16 $5.41 113,529
2020-12-17 $6.09 $6.11 $6.08 $6.11 $5.36 62,280
2020-12-16 $6.08 $6.09 $6.04 $6.08 $5.34 71,766
2020-12-15 $6.06 $6.10 $6.01 $6.07 $5.33 96,180
2020-12-14 $6.14 $6.20 $6.07 $6.08 $5.30 151,843
2020-12-11 $6.13 $6.15 $6.11 $6.12 $5.34 74,950
2020-12-10 $6.11 $6.15 $6.11 $6.14 $5.35 106,556
2020-12-09 $6.10 $6.12 $6.09 $6.11 $5.33 166,206
2020-12-08 $6.05 $6.09 $6.01 $6.08 $5.30 58,059
2020-12-07 $6.04 $6.08 $6.02 $6.05 $5.28 68,309
2020-12-04 $6.09 $6.10 $6.02 $6.03 $5.26 101,412
2020-12-03 $6.02 $6.10 $6.02 $6.06 $5.28 108,608
2020-12-02 $6.08 $6.12 $6.01 $6.02 $5.25 126,617
2020-12-01 $6.04 $6.13 $6.03 $6.11 $5.33 224,890
2020-11-30 $6.02 $6.04 $5.99 $6.04 $5.27 144,312
2020-11-27 $6.02 $6.03 $5.95 $6.01 $5.24 83,355
2020-11-25 $5.97 $6.02 $5.95 $6.00 $5.23 158,983
2020-11-24 $5.94 $5.97 $5.93 $5.97 $5.21 133,354
2020-11-23 $5.91 $5.95 $5.91 $5.93 $5.17 128,595
2020-11-20 $5.94 $5.94 $5.90 $5.91 $5.15 137,634
2020-11-19 $5.91 $5.94 $5.90 $5.91 $5.15 90,301
2020-11-18 $5.95 $5.95 $5.90 $5.92 $5.16 129,760
2020-11-17 $5.93 $5.95 $5.88 $5.92 $5.16 118,300
2020-11-16 $5.94 $5.98 $5.92 $5.98 $5.18 162,430
2020-11-13 $5.96 $6.02 $5.92 $5.94 $5.14 150,670
2020-11-12 $6.04 $6.04 $5.95 $5.95 $5.15 83,835
2020-11-11 $5.99 $6.08 $5.96 $6.06 $5.25 211,604
2020-11-10 $5.94 $5.99 $5.92 $5.98 $5.18 132,150
2020-11-09 $5.89 $5.93 $5.89 $5.92 $5.13 102,969
2020-11-06 $5.86 $5.87 $5.86 $5.86 $5.07 34,281
2020-11-05 $5.81 $5.89 $5.81 $5.86 $5.07 64,869
2020-11-04 $5.79 $5.82 $5.79 $5.80 $5.02 62,643
2020-11-03 $5.75 $5.86 $5.73 $5.76 $4.99 223,410
2020-11-02 $5.72 $5.76 $5.70 $5.74 $4.97 84,814
2020-10-30 $5.74 $5.74 $5.67 $5.67 $4.91 102,229
2020-10-29 $5.66 $5.73 $5.66 $5.71 $4.94 596,215
2020-10-28 $5.73 $5.73 $5.65 $5.66 $4.90 167,090
2020-10-27 $5.74 $5.75 $5.73 $5.74 $4.97 68,681
2020-10-26 $5.70 $5.72 $5.65 $5.69 $4.93 95,822
2020-10-23 $5.71 $5.75 $5.70 $5.72 $4.95 74,737
2020-10-22 $5.72 $5.73 $5.70 $5.70 $4.94 606,768
2020-10-21 $5.75 $5.76 $5.72 $5.72 $4.95 81,689
2020-10-20 $5.75 $5.80 $5.71 $5.78 $5.00 74,819
2020-10-19 $5.70 $5.76 $5.70 $5.75 $4.98 82,826
2020-10-16 $5.76 $5.76 $5.69 $5.69 $4.93 60,983
2020-10-15 $5.74 $5.75 $5.71 $5.75 $4.98 94,655
2020-10-14 $5.82 $5.82 $5.75 $5.76 $4.99 89,420
2020-10-13 $5.86 $5.86 $5.77 $5.80 $5.02 129,823
2020-10-12 $5.87 $5.93 $5.85 $5.91 $5.08 99,978
2020-10-09 $5.88 $5.89 $5.85 $5.88 $5.05 60,095
2020-10-08 $5.87 $5.92 $5.80 $5.80 $4.99 90,649
2020-10-07 $5.82 $5.90 $5.82 $5.86 $5.04 131,988
2020-10-06 $5.78 $5.82 $5.77 $5.77 $4.96 71,096
2020-10-05 $5.76 $5.81 $5.76 $5.77 $4.96 128,408
2020-10-02 $5.68 $5.78 $5.68 $5.77 $4.96 96,267
2020-10-01 $5.64 $5.71 $5.64 $5.69 $4.89 140,437
2020-09-30 $5.75 $5.76 $5.62 $5.62 $4.83 599,371
2020-09-29 $5.74 $5.74 $5.68 $5.71 $4.91 71,849
2020-09-28 $5.74 $5.76 $5.70 $5.74 $4.93 115,528
2020-09-25 $5.75 $5.75 $5.68 $5.71 $4.91 118,969
2020-09-24 $5.78 $5.78 $5.72 $5.73 $4.93 122,336
2020-09-23 $5.90 $5.90 $5.74 $5.75 $4.94 115,103
2020-09-22 $5.90 $5.92 $5.88 $5.88 $5.05 96,425
2020-09-21 $5.92 $5.94 $5.90 $5.90 $5.07 52,697
2020-09-18 $5.96 $5.96 $5.92 $5.92 $5.09 79,801
2020-09-17 $5.91 $5.98 $5.90 $5.98 $5.14 87,844
2020-09-16 $5.95 $5.95 $5.90 $5.92 $5.09 65,417
2020-09-15 $5.90 $5.93 $5.90 $5.92 $5.09 42,485
2020-09-14 $5.96 $6.00 $5.92 $5.94 $5.07 92,420
2020-09-11 $5.92 $5.94 $5.91 $5.93 $5.06 130,788
2020-09-10 $6.00 $6.01 $5.90 $5.94 $5.07 109,444
2020-09-09 $5.98 $6.01 $5.92 $5.99 $5.11 127,110
2020-09-08 $5.86 $5.97 $5.86 $5.95 $5.08 80,088
2020-09-04 $5.99 $6.01 $5.86 $5.98 $5.10 116,728
2020-09-03 $6.09 $6.09 $5.95 $6.03 $5.15 139,420
2020-09-02 $6.06 $6.12 $6.02 $6.10 $5.21 185,352
2020-09-01 $5.83 $6.08 $5.77 $6.08 $5.19 191,609
2020-08-31 $5.92 $5.92 $5.82 $5.85 $4.99 136,345
2020-08-28 $5.92 $5.92 $5.87 $5.89 $5.03 130,912
2020-08-27 $5.91 $5.95 $5.88 $5.92 $5.05 195,161
2020-08-26 $5.89 $5.92 $5.85 $5.89 $5.03 110,346
2020-08-25 $5.92 $5.92 $5.87 $5.91 $5.04 152,802
2020-08-24 $5.91 $5.92 $5.90 $5.91 $5.04 87,096
2020-08-21 $5.91 $5.91 $5.89 $5.90 $5.04 68,783
2020-08-20 $5.85 $5.91 $5.85 $5.91 $5.04 55,719
2020-08-19 $5.89 $5.90 $5.85 $5.86 $5.00 134,703
2020-08-18 $5.95 $5.95 $5.88 $5.89 $5.03 116,024
2020-08-17 $5.92 $5.96 $5.92 $5.96 $5.05 98,011
2020-08-14 $5.91 $5.94 $5.91 $5.92 $5.02 123,393
2020-08-13 $5.95 $6.01 $5.93 $5.94 $5.04 141,426
2020-08-12 $5.92 $5.93 $5.90 $5.93 $5.03 56,622
2020-08-11 $5.95 $5.97 $5.89 $5.92 $5.02 146,311
2020-08-10 $5.90 $5.96 $5.90 $5.96 $5.05 70,436
2020-08-07 $5.83 $5.93 $5.83 $5.92 $5.02 123,422
2020-08-06 $5.81 $5.86 $5.80 $5.86 $4.97 227,546
2020-08-05 $5.84 $5.84 $5.79 $5.82 $4.93 202,161
2020-08-04 $5.82 $5.84 $5.81 $5.81 $4.92 131,572
2020-08-03 $5.83 $5.90 $5.83 $5.83 $4.94 225,430
2020-07-31 $5.82 $5.84 $5.81 $5.82 $4.93 101,080
2020-07-30 $5.80 $5.80 $5.77 $5.78 $4.90 99,887
2020-07-29 $5.77 $5.82 $5.75 $5.80 $4.92 385,244
2020-07-28 $5.69 $5.76 $5.69 $5.75 $4.87 167,673
2020-07-27 $5.65 $5.72 $5.65 $5.68 $4.81 126,622
2020-07-24 $5.65 $5.69 $5.64 $5.67 $4.81 114,244
2020-07-23 $5.60 $5.66 $5.60 $5.66 $4.80 172,542
2020-07-22 $5.60 $5.63 $5.59 $5.60 $4.75 509,831
2020-07-21 $5.63 $5.63 $5.60 $5.61 $4.76 520,720
2020-07-20 $5.61 $5.61 $5.59 $5.59 $4.74 170,276
2020-07-17 $5.58 $5.62 $5.58 $5.60 $4.75 141,458
2020-07-16 $5.59 $5.65 $5.57 $5.59 $4.74 118,528
2020-07-15 $5.60 $5.61 $5.58 $5.61 $4.76 90,626
2020-07-14 $5.57 $5.58 $5.53 $5.57 $4.72 168,422
2020-07-13 $5.65 $5.66 $5.60 $5.61 $4.72 62,811
2020-07-10 $5.62 $5.64 $5.60 $5.62 $4.73 111,287
2020-07-09 $5.69 $5.69 $5.62 $5.62 $4.73 104,719
2020-07-08 $5.71 $5.71 $5.66 $5.69 $4.79 170,097
2020-07-07 $5.71 $5.72 $5.67 $5.70 $4.80 193,235
2020-07-06 $5.71 $5.73 $5.65 $5.73 $4.82 124,967
2020-07-02 $5.68 $5.70 $5.65 $5.67 $4.77 130,865
2020-07-01 $5.56 $5.69 $5.56 $5.63 $4.74 206,626
2020-06-30 $5.64 $5.67 $5.58 $5.58 $4.70 142,104
2020-06-29 $5.68 $5.68 $5.60 $5.62 $4.73 121,107
2020-06-26 $5.68 $5.70 $5.64 $5.65 $4.75 70,035
2020-06-25 $5.64 $5.73 $5.61 $5.73 $4.82 171,426
2020-06-24 $5.74 $5.74 $5.63 $5.63 $4.74 113,231
2020-06-23 $5.74 $5.76 $5.72 $5.76 $4.85 129,414
2020-06-22 $5.71 $5.74 $5.68 $5.73 $4.82 95,577
2020-06-19 $5.68 $5.73 $5.68 $5.71 $4.81 70,612
2020-06-18 $5.66 $5.71 $5.66 $5.69 $4.79 116,887
2020-06-17 $5.66 $5.70 $5.66 $5.70 $4.80 113,497
2020-06-16 $5.69 $5.72 $5.67 $5.67 $4.77 145,654
2020-06-15 $5.54 $5.68 $5.52 $5.65 $4.72 199,987
2020-06-12 $5.67 $5.69 $5.64 $5.66 $4.73 151,256
2020-06-11 $5.76 $5.76 $5.44 $5.60 $4.68 354,530
2020-06-10 $5.78 $5.80 $5.77 $5.80 $4.85 119,663
2020-06-09 $5.80 $5.82 $5.76 $5.80 $4.85 167,118
2020-06-08 $5.80 $5.86 $5.79 $5.80 $4.85 228,122
2020-06-05 $5.86 $5.90 $5.76 $5.82 $4.86 265,578
2020-06-04 $5.85 $5.88 $5.82 $5.83 $4.87 137,814
2020-06-03 $5.87 $5.89 $5.84 $5.86 $4.90 131,271
2020-06-02 $5.78 $5.86 $5.75 $5.86 $4.90 135,619
2020-06-01 $5.64 $5.77 $5.64 $5.74 $4.80 199,532
2020-05-29 $5.65 $5.70 $5.64 $5.67 $4.74 136,993
2020-05-28 $5.60 $5.67 $5.60 $5.64 $4.71 137,487
2020-05-27 $5.59 $5.62 $5.59 $5.62 $4.70 181,341
2020-05-26 $5.60 $5.63 $5.57 $5.57 $4.66 162,137
2020-05-22 $5.52 $5.56 $5.52 $5.55 $4.64 162,968
2020-05-21 $5.52 $5.56 $5.52 $5.54 $4.63 156,111
2020-05-20 $5.50 $5.56 $5.50 $5.54 $4.63 117,941
2020-05-19 $5.48 $5.51 $5.47 $5.51 $4.61 137,719
2020-05-18 $5.45 $5.51 $5.45 $5.49 $4.59 103,774
2020-05-15 $5.41 $5.42 $5.38 $5.39 $4.50 142,920
2020-05-14 $5.52 $5.52 $5.39 $5.42 $4.53 153,811
2020-05-13 $5.58 $5.59 $5.53 $5.55 $4.64 145,185
2020-05-12 $5.52 $5.59 $5.52 $5.58 $4.66 129,275
2020-05-11 $5.56 $5.62 $5.56 $5.56 $4.62 88,939
2020-05-08 $5.58 $5.60 $5.55 $5.58 $4.63 81,989
2020-05-07 $5.50 $5.55 $5.49 $5.54 $4.60 250,622
2020-05-06 $5.54 $5.57 $5.47 $5.49 $4.56 259,209
2020-05-05 $5.50 $5.56 $5.48 $5.56 $4.62 238,838
2020-05-04 $5.42 $5.53 $5.42 $5.52 $4.58 223,075
2020-05-01 $5.35 $5.48 $5.35 $5.47 $4.54 192,148
2020-04-30 $5.47 $5.51 $5.44 $5.47 $4.54 494,739
2020-04-29 $5.37 $5.47 $5.37 $5.47 $4.54 421,625
2020-04-28 $5.28 $5.52 $5.28 $5.34 $4.43 435,028
2020-04-27 $5.29 $5.30 $5.23 $5.25 $4.36 171,526
2020-04-24 $5.30 $5.31 $5.25 $5.29 $4.39 316,232
2020-04-23 $5.27 $5.34 $5.24 $5.29 $4.39 577,385
2020-04-22 $5.27 $5.30 $5.22 $5.27 $4.37 249,947
2020-04-21 $5.22 $5.28 $5.21 $5.25 $4.36 383,089
2020-04-20 $5.27 $5.31 $5.25 $5.30 $4.40 394,452
2020-04-17 $5.29 $5.37 $5.26 $5.35 $4.44 333,109
2020-04-16 $5.20 $5.30 $5.18 $5.24 $4.35 240,157
2020-04-15 $5.15 $5.23 $5.15 $5.23 $4.34 130,808
2020-04-14 $5.18 $5.24 $5.17 $5.23 $4.34 99,938
2020-04-13 $5.22 $5.23 $5.12 $5.15 $4.24 403,658
2020-04-09 $5.15 $5.37 $5.15 $5.20 $4.29 359,900
2020-04-08 $5.00 $5.09 $5.00 $5.09 $4.19 292,683
2020-04-07 $4.90 $5.03 $4.90 $4.99 $4.11 380,801
2020-04-06 $4.74 $4.97 $4.74 $4.91 $4.05 530,066
2020-04-03 $4.71 $4.77 $4.65 $4.65 $3.83 349,036
2020-04-02 $4.72 $4.80 $4.72 $4.78 $3.94 278,318
2020-04-01 $4.86 $4.89 $4.75 $4.79 $3.95 279,772
2020-03-31 $5.00 $5.07 $4.97 $5.03 $4.15 397,499
2020-03-30 $4.75 $5.04 $4.75 $5.00 $4.12 255,937
2020-03-27 $4.82 $4.88 $4.72 $4.75 $3.91 566,274
2020-03-26 $4.81 $5.01 $4.81 $4.90 $4.04 249,291
2020-03-25 $4.68 $4.97 $4.61 $4.86 $4.01 209,213
2020-03-24 $4.25 $4.64 $4.25 $4.62 $3.81 586,642
2020-03-23 $4.24 $4.24 $4.03 $4.13 $3.40 499,873
2020-03-20 $4.19 $4.78 $4.19 $4.37 $3.60 344,984
2020-03-19 $3.91 $4.35 $3.72 $4.15 $3.42 587,687
2020-03-18 $4.50 $4.54 $3.90 $4.03 $3.32 701,032
2020-03-17 $4.58 $4.72 $4.51 $4.64 $3.82 322,972
2020-03-16 $4.43 $4.91 $4.43 $4.61 $3.76 335,570
2020-03-13 $5.09 $5.21 $5.01 $5.21 $4.25 304,281
2020-03-12 $5.11 $5.17 $4.80 $4.95 $4.04 654,168
2020-03-11 $5.63 $5.64 $5.45 $5.46 $4.46 315,254
2020-03-10 $5.55 $5.69 $5.54 $5.64 $4.61 473,699
2020-03-09 $5.71 $5.76 $5.35 $5.51 $4.50 356,307
2020-03-06 $5.88 $5.92 $5.82 $5.92 $4.83 129,090
2020-03-05 $5.92 $5.97 $5.92 $5.95 $4.86 108,202
2020-03-04 $5.88 $6.00 $5.88 $5.99 $4.89 190,913
2020-03-03 $5.87 $5.95 $5.85 $5.87 $4.79 274,222
2020-03-02 $5.71 $5.88 $5.69 $5.85 $4.78 325,944
2020-02-28 $5.80 $5.80 $5.54 $5.71 $4.66 944,900
2020-02-27 $5.99 $6.03 $5.91 $5.91 $4.83 255,147
2020-02-26 $5.95 $6.08 $5.95 $6.07 $4.96 373,477
2020-02-25 $6.12 $6.14 $5.95 $5.96 $4.87 377,374
2020-02-24 $6.19 $6.21 $6.09 $6.12 $5.00 509,931
2020-02-21 $6.21 $6.23 $6.19 $6.21 $5.07 400,829
2020-02-20 $6.23 $6.26 $6.21 $6.26 $5.11 210,279
2020-02-19 $6.23 $6.26 $6.22 $6.23 $5.09 305,046
2020-02-18 $6.20 $6.24 $6.19 $6.23 $5.09 136,734
2020-02-14 $6.25 $6.26 $6.22 $6.25 $5.07 154,701
2020-02-13 $6.28 $6.29 $6.24 $6.25 $5.07 230,256
2020-02-12 $6.31 $6.32 $6.28 $6.29 $5.10 183,610
2020-02-11 $6.32 $6.37 $6.31 $6.32 $5.13 109,128
2020-02-10 $6.25 $6.33 $6.24 $6.33 $5.13 441,836
2020-02-07 $6.20 $6.27 $6.20 $6.25 $5.07 245,563
2020-02-06 $6.24 $6.26 $6.24 $6.25 $5.07 170,248
2020-02-05 $6.26 $6.28 $6.25 $6.25 $5.07 177,543
2020-02-04 $6.27 $6.29 $6.26 $6.27 $5.08 70,351
2020-02-03 $6.18 $6.27 $6.17 $6.27 $5.08 289,736
2020-01-31 $6.20 $6.21 $6.16 $6.16 $5.00 289,945
2020-01-30 $6.23 $6.26 $6.19 $6.20 $5.03 258,133
2020-01-29 $6.31 $6.31 $6.28 $6.28 $5.09 128,912
2020-01-28 $6.34 $6.37 $6.27 $6.27 $5.08 268,997
2020-01-27 $6.33 $6.37 $6.31 $6.33 $5.13 157,778
2020-01-24 $6.36 $6.39 $6.36 $6.37 $5.17 142,737
2020-01-23 $6.33 $6.37 $6.33 $6.37 $5.17 83,108
2020-01-22 $6.30 $6.34 $6.30 $6.33 $5.13 117,888
2020-01-21 $6.29 $6.32 $6.28 $6.32 $5.13 91,315
2020-01-17 $6.29 $6.30 $6.28 $6.29 $5.10 135,677
2020-01-16 $6.22 $6.30 $6.22 $6.29 $5.10 269,251
2020-01-15 $6.19 $6.24 $6.17 $6.24 $5.06 140,516
2020-01-14 $6.20 $6.22 $6.14 $6.19 $5.02 262,593
2020-01-13 $6.22 $6.26 $6.21 $6.23 $5.02 116,043
2020-01-10 $6.22 $6.23 $6.21 $6.21 $5.00 108,233
2020-01-09 $6.23 $6.25 $6.22 $6.24 $5.03 143,823
2020-01-08 $6.19 $6.23 $6.19 $6.23 $5.02 330,970
2020-01-07 $6.15 $6.19 $6.15 $6.19 $4.99 145,541
2020-01-06 $6.12 $6.16 $6.11 $6.16 $4.96 160,664
2020-01-03 $6.14 $6.17 $6.12 $6.13 $4.94 115,532
2020-01-02 $6.15 $6.17 $6.13 $6.17 $4.97 171,526
2019-12-31 $6.16 $6.16 $6.11 $6.12 $4.93 251,843
2019-12-30 $6.14 $6.16 $6.12 $6.16 $4.96 125,131
2019-12-27 $6.13 $6.15 $6.11 $6.13 $4.94 102,101
2019-12-26 $6.14 $6.14 $6.12 $6.14 $4.95 83,551
2019-12-24 $6.12 $6.14 $6.10 $6.14 $4.95 83,156
2019-12-23 $6.12 $6.14 $6.10 $6.10 $4.91 129,706
2019-12-20 $6.12 $6.15 $6.11 $6.13 $4.94 125,749
2019-12-19 $6.10 $6.13 $6.10 $6.13 $4.94 142,851
2019-12-18 $6.15 $6.15 $6.10 $6.10 $4.91 122,717
2019-12-17 $6.12 $6.16 $6.09 $6.16 $4.96 249,999
2019-12-16 $6.14 $6.16 $6.12 $6.14 $4.91 145,406
2019-12-13 $6.11 $6.13 $6.10 $6.12 $4.90 90,063
2019-12-12 $6.10 $6.15 $6.10 $6.10 $4.88 114,569
2019-12-11 $6.11 $6.14 $6.10 $6.11 $4.89 60,170
2019-12-10 $6.09 $6.12 $6.07 $6.12 $4.90 116,749
2019-12-09 $6.09 $6.10 $6.07 $6.09 $4.87 150,429
2019-12-06 $6.09 $6.10 $6.07 $6.07 $4.86 93,782
2019-12-05 $6.09 $6.10 $6.04 $6.09 $4.87 195,279
2019-12-04 $6.09 $6.11 $6.08 $6.09 $4.87 148,247
2019-12-03 $6.12 $6.12 $6.09 $6.09 $4.87 132,254
2019-12-02 $6.10 $6.13 $6.09 $6.13 $4.90 140,057
2019-11-29 $6.11 $6.13 $6.07 $6.09 $4.87 124,501
2019-11-27 $6.08 $6.12 $6.06 $6.09 $4.87 213,198
2019-11-26 $6.12 $6.12 $6.05 $6.07 $4.86 209,863
2019-11-25 $6.09 $6.11 $6.08 $6.11 $4.89 96,515
2019-11-22 $6.07 $6.12 $6.05 $6.11 $4.89 156,151
2019-11-21 $6.08 $6.12 $6.06 $6.07 $4.86 138,350
2019-11-20 $6.08 $6.09 $6.06 $6.09 $4.87 61,562
2019-11-19 $6.02 $6.08 $6.02 $6.07 $4.86 93,488
2019-11-18 $6.03 $6.04 $6.01 $6.03 $4.82 76,134
2019-11-15 $6.02 $6.06 $6.01 $6.05 $4.84 69,144
2019-11-14 $6.03 $6.06 $6.00 $6.01 $4.81 161,932
2019-11-13 $6.07 $6.09 $6.05 $6.05 $4.84 161,725
2019-11-12 $6.05 $6.09 $6.05 $6.08 $4.86 72,976
2019-11-11 $6.06 $6.14 $6.05 $6.11 $4.85 156,385
2019-11-08 $6.04 $6.07 $6.04 $6.06 $4.81 148,923
2019-11-07 $6.06 $6.07 $6.02 $6.03 $4.79 116,545
2019-11-06 $6.05 $6.08 $6.05 $6.07 $4.82 130,208
2019-11-05 $6.06 $6.09 $6.02 $6.05 $4.81 267,093
2019-11-04 $6.04 $6.08 $6.04 $6.05 $4.81 134,017
2019-11-01 $6.00 $6.07 $5.98 $6.05 $4.81 224,539
2019-10-31 $6.00 $6.03 $5.98 $6.01 $4.77 231,595
2019-10-30 $5.97 $6.05 $5.96 $5.98 $4.75 216,929
2019-10-29 $5.96 $5.98 $5.95 $5.96 $4.73 118,379
2019-10-28 $5.96 $5.96 $5.95 $5.96 $4.73 69,361
2019-10-25 $5.95 $5.96 $5.94 $5.96 $4.73 118,319
2019-10-24 $5.95 $5.96 $5.94 $5.96 $4.73 72,832
2019-10-23 $5.96 $5.96 $5.94 $5.96 $4.73 97,799
2019-10-22 $5.95 $5.96 $5.94 $5.95 $4.73 80,779
2019-10-21 $5.91 $5.95 $5.91 $5.95 $4.73 168,527
2019-10-18 $5.89 $5.93 $5.89 $5.91 $4.70 93,951
2019-10-17 $5.89 $5.92 $5.87 $5.90 $4.69 95,565
2019-10-16 $5.92 $5.92 $5.86 $5.88 $4.67 186,257
2019-10-15 $5.94 $5.95 $5.90 $5.92 $4.70 159,152
2019-10-14 $5.94 $5.97 $5.92 $5.96 $4.70 141,799
2019-10-11 $5.93 $5.96 $5.92 $5.92 $4.67 117,955
2019-10-10 $5.94 $5.95 $5.93 $5.94 $4.69 119,607
2019-10-09 $5.95 $5.96 $5.92 $5.93 $4.68 128,165
2019-10-08 $5.93 $5.94 $5.92 $5.93 $4.68 129,792
2019-10-07 $5.93 $5.94 $5.91 $5.92 $4.67 188,923
2019-10-04 $5.93 $5.95 $5.91 $5.93 $4.68 207,528
2019-10-03 $5.93 $5.95 $5.90 $5.90 $4.65 124,640
2019-10-02 $5.95 $5.97 $5.89 $5.93 $4.68 183,959
2019-10-01 $5.93 $5.97 $5.93 $5.94 $4.69 139,345
2019-09-30 $5.97 $6.01 $5.91 $5.91 $4.66 309,926
2019-09-27 $5.96 $5.96 $5.93 $5.95 $4.69 94,689
2019-09-26 $5.95 $5.96 $5.92 $5.95 $4.69 166,024
2019-09-25 $5.92 $5.95 $5.91 $5.93 $4.68 115,762
2019-09-24 $5.95 $5.96 $5.93 $5.94 $4.69 130,446
2019-09-23 $5.95 $5.96 $5.93 $5.95 $4.69 116,274
2019-09-20 $5.92 $5.95 $5.92 $5.95 $4.69 178,873
2019-09-19 $5.91 $5.95 $5.90 $5.94 $4.69 212,782
2019-09-18 $5.86 $5.93 $5.84 $5.93 $4.68 257,181
2019-09-17 $5.87 $5.87 $5.84 $5.86 $4.62 156,692
2019-09-16 $5.87 $5.91 $5.85 $5.91 $4.63 116,888
2019-09-13 $5.86 $5.87 $5.83 $5.86 $4.59 160,741
2019-09-12 $5.84 $5.89 $5.83 $5.87 $4.60 314,382
2019-09-11 $5.85 $5.87 $5.83 $5.84 $4.57 171,028
2019-09-10 $5.84 $5.89 $5.84 $5.85 $4.58 123,208
2019-09-09 $5.89 $5.89 $5.82 $5.84 $4.57 243,556
2019-09-06 $5.87 $5.89 $5.86 $5.87 $4.60 66,056
2019-09-05 $5.90 $5.90 $5.86 $5.86 $4.59 229,575
2019-09-04 $5.86 $5.91 $5.83 $5.90 $4.62 211,750
2019-09-03 $5.81 $5.88 $5.81 $5.87 $4.60 245,617
2019-08-30 $5.86 $5.87 $5.80 $5.82 $4.56 216,569
2019-08-29 $5.83 $5.85 $5.81 $5.84 $4.57 330,442
2019-08-28 $5.83 $5.88 $5.81 $5.83 $4.57 171,347
2019-08-27 $5.85 $5.85 $5.82 $5.84 $4.57 132,277
2019-08-26 $5.85 $5.89 $5.83 $5.84 $4.57 151,945
2019-08-23 $5.83 $5.86 $5.82 $5.85 $4.58 178,552
2019-08-22 $5.82 $5.87 $5.81 $5.83 $4.57 246,812
2019-08-21 $5.82 $5.84 $5.80 $5.81 $4.55 96,718
2019-08-20 $5.81 $5.85 $5.80 $5.82 $4.56 138,698
2019-08-19 $5.82 $5.84 $5.77 $5.81 $4.55 152,994
2019-08-16 $5.77 $5.81 $5.77 $5.81 $4.55 67,006
2019-08-15 $5.80 $5.81 $5.70 $5.77 $4.52 217,606
2019-08-14 $5.82 $5.84 $5.77 $5.79 $4.53 87,419
2019-08-13 $5.82 $5.84 $5.80 $5.83 $4.57 124,682
2019-08-12 $5.93 $5.93 $5.84 $5.86 $4.56 320,300
2019-08-09 $5.93 $5.94 $5.88 $5.94 $4.62 108,270
2019-08-08 $5.96 $5.96 $5.89 $5.91 $4.59 150,770
2019-08-07 $5.89 $5.97 $5.86 $5.95 $4.63 282,093
2019-08-06 $5.91 $5.92 $5.87 $5.90 $4.59 198,708
2019-08-05 $5.89 $5.91 $5.86 $5.90 $4.59 253,370
2019-08-02 $5.87 $5.92 $5.85 $5.91 $4.59 134,863
2019-08-01 $5.86 $5.88 $5.85 $5.86 $4.56 229,670
2019-07-31 $5.86 $5.87 $5.85 $5.86 $4.56 220,864
2019-07-30 $5.83 $5.86 $5.82 $5.86 $4.56 300,276
2019-07-29 $5.81 $5.82 $5.79 $5.82 $4.52 112,348
2019-07-26 $5.81 $5.85 $5.78 $5.80 $4.51 192,201
2019-07-25 $5.84 $5.85 $5.79 $5.80 $4.51 196,669
2019-07-24 $5.82 $5.84 $5.80 $5.84 $4.54 120,281
2019-07-23 $5.84 $5.84 $5.80 $5.82 $4.52 139,777
2019-07-22 $5.83 $5.84 $5.79 $5.84 $4.54 174,083
2019-07-19 $5.82 $5.84 $5.81 $5.82 $4.52 119,078
2019-07-18 $5.80 $5.83 $5.80 $5.82 $4.52 180,454
2019-07-17 $5.80 $5.83 $5.79 $5.81 $4.52 139,748
2019-07-16 $5.81 $5.81 $5.78 $5.80 $4.51 101,977
2019-07-15 $5.84 $5.86 $5.80 $5.83 $4.50 158,826
2019-07-12 $5.82 $5.86 $5.79 $5.84 $4.51 230,110
2019-07-11 $5.84 $5.86 $5.79 $5.80 $4.48 181,528
2019-07-10 $5.86 $5.87 $5.83 $5.84 $4.51 226,635
2019-07-09 $5.80 $5.86 $5.79 $5.84 $4.51 99,403
2019-07-08 $5.78 $5.82 $5.78 $5.81 $4.48 118,430
2019-07-05 $5.83 $5.83 $5.77 $5.80 $4.48 137,813
2019-07-03 $5.85 $5.85 $5.82 $5.83 $4.50 46,439
2019-07-02 $5.84 $5.87 $5.83 $5.84 $4.51 170,288
2019-07-01 $5.84 $5.85 $5.80 $5.85 $4.52 135,206
2019-06-28 $5.83 $5.84 $5.80 $5.83 $4.50 115,872
2019-06-27 $5.78 $5.83 $5.78 $5.82 $4.49 181,668
2019-06-26 $5.79 $5.80 $5.75 $5.77 $4.45 111,315
2019-06-25 $5.78 $5.80 $5.73 $5.75 $4.44 115,815
2019-06-24 $5.80 $5.80 $5.76 $5.79 $4.47 106,062
2019-06-21 $5.79 $5.80 $5.76 $5.79 $4.47 193,857
2019-06-20 $5.78 $5.79 $5.76 $5.79 $4.47 69,692
2019-06-19 $5.78 $5.79 $5.75 $5.77 $4.45 88,578
2019-06-18 $5.76 $5.78 $5.76 $5.78 $4.46 81,330
2019-06-17 $5.79 $5.80 $5.78 $5.80 $4.44 70,773
2019-06-14 $5.77 $5.79 $5.76 $5.79 $4.44 68,184
2019-06-13 $5.79 $5.79 $5.76 $5.76 $4.41 106,070
2019-06-12 $5.77 $5.79 $5.77 $5.78 $4.43 97,008
2019-06-11 $5.77 $5.79 $5.73 $5.75 $4.41 151,899
2019-06-10 $5.75 $5.77 $5.75 $5.75 $4.41 94,529
2019-06-07 $5.73 $5.75 $5.73 $5.75 $4.41 137,264
2019-06-06 $5.68 $5.72 $5.66 $5.72 $4.38 61,955
2019-06-05 $5.63 $5.69 $5.63 $5.68 $4.35 111,017
2019-06-04 $5.64 $5.68 $5.61 $5.62 $4.31 134,773
2019-06-03 $5.67 $5.68 $5.62 $5.64 $4.32 217,557
2019-05-31 $5.70 $5.70 $5.61 $5.63 $4.31 289,053
2019-05-30 $5.66 $5.67 $5.61 $5.66 $4.34 497,569
2019-05-29 $5.63 $5.69 $5.60 $5.64 $4.32 139,630
2019-05-28 $5.64 $5.68 $5.60 $5.63 $4.31 91,960
2019-05-24 $5.69 $5.69 $5.65 $5.65 $4.33 71,293
2019-05-23 $5.66 $5.69 $5.65 $5.69 $4.36 118,717
2019-05-22 $5.62 $5.69 $5.61 $5.65 $4.33 141,138
2019-05-21 $5.62 $5.64 $5.60 $5.62 $4.31 77,011
2019-05-20 $5.58 $5.63 $5.58 $5.60 $4.29 123,435
2019-05-17 $5.60 $5.62 $5.58 $5.58 $4.28 107,621
2019-05-16 $5.60 $5.65 $5.59 $5.59 $4.28 132,775
2019-05-15 $5.60 $5.62 $5.58 $5.61 $4.30 108,621
2019-05-14 $5.59 $5.61 $5.56 $5.60 $4.29 158,082
2019-05-13 $5.63 $5.63 $5.58 $5.61 $4.27 146,389
2019-05-10 $5.65 $5.66 $5.62 $5.64 $4.29 113,201
2019-05-09 $5.69 $5.71 $5.62 $5.65 $4.30 153,843
2019-05-08 $5.70 $5.74 $5.69 $5.70 $4.34 105,992
2019-05-07 $5.76 $5.76 $5.67 $5.70 $4.34 104,622
2019-05-06 $5.74 $5.76 $5.73 $5.76 $4.38 70,861
2019-05-03 $5.79 $5.80 $5.73 $5.75 $4.37 176,033
2019-05-02 $5.75 $5.77 $5.74 $5.75 $4.37 104,395
2019-05-01 $5.70 $5.76 $5.69 $5.75 $4.37 188,351
2019-04-30 $5.66 $5.70 $5.65 $5.69 $4.33 175,114
2019-04-29 $5.63 $5.66 $5.61 $5.64 $4.29 129,049
2019-04-26 $5.64 $5.64 $5.60 $5.64 $4.29 183,856
2019-04-25 $5.65 $5.65 $5.59 $5.62 $4.27 162,267
2019-04-24 $5.64 $5.67 $5.61 $5.62 $4.27 157,625
2019-04-23 $5.61 $5.65 $5.61 $5.64 $4.29 154,802
2019-04-22 $5.63 $5.65 $5.60 $5.61 $4.27 116,821
2019-04-18 $5.65 $5.65 $5.62 $5.64 $4.29 192,296
2019-04-17 $5.66 $5.67 $5.62 $5.64 $4.29 195,328
2019-04-16 $5.73 $5.74 $5.62 $5.67 $4.31 215,844
2019-04-15 $5.77 $5.77 $5.75 $5.77 $4.36 106,765
2019-04-12 $5.76 $5.77 $5.75 $5.76 $4.35 113,055
2019-04-11 $5.74 $5.76 $5.73 $5.76 $4.35 66,143
2019-04-10 $5.74 $5.76 $5.74 $5.74 $4.33 51,280
2019-04-09 $5.73 $5.75 $5.73 $5.74 $4.33 450,223
2019-04-08 $5.73 $5.76 $5.72 $5.73 $4.33 113,759
2019-04-05 $5.73 $5.73 $5.71 $5.72 $4.32 66,723
2019-04-04 $5.72 $5.73 $5.71 $5.72 $4.32 88,456
2019-04-03 $5.73 $5.74 $5.71 $5.72 $4.32 542,129
2019-04-02 $5.72 $5.74 $5.70 $5.73 $4.33 219,997
2019-04-01 $5.69 $5.72 $5.67 $5.72 $4.32 204,131
2019-03-29 $5.70 $5.71 $5.67 $5.68 $4.29 189,367
2019-03-28 $5.66 $5.71 $5.66 $5.67 $4.28 144,455
2019-03-27 $5.64 $5.68 $5.63 $5.67 $4.28 238,384
2019-03-26 $5.64 $5.66 $5.63 $5.63 $4.25 91,012
2019-03-25 $5.62 $5.66 $5.62 $5.64 $4.26 110,259
2019-03-22 $5.62 $5.67 $5.62 $5.64 $4.26 188,460
2019-03-21 $5.62 $5.65 $5.60 $5.62 $4.24 80,341
2019-03-20 $5.56 $5.63 $5.56 $5.62 $4.24 133,684
2019-03-19 $5.57 $5.58 $5.55 $5.56 $4.20 159,213
2019-03-18 $5.58 $5.59 $5.56 $5.57 $4.21 112,240
2019-03-15 $5.57 $5.58 $5.56 $5.56 $4.20 102,205
2019-03-14 $5.58 $5.60 $5.56 $5.57 $4.21 87,619
2019-03-13 $5.63 $5.63 $5.55 $5.59 $4.22 140,576
2019-03-12 $5.59 $5.62 $5.57 $5.60 $4.23 57,423
2019-03-11 $5.61 $5.62 $5.61 $5.62 $4.21 86,601
2019-03-08 $5.64 $5.64 $5.57 $5.58 $4.18 151,221
2019-03-07 $5.66 $5.67 $5.63 $5.64 $4.23 72,107
2019-03-06 $5.66 $5.68 $5.65 $5.66 $4.24 76,988
2019-03-05 $5.70 $5.70 $5.62 $5.68 $4.26 154,619
2019-03-04 $5.66 $5.69 $5.66 $5.68 $4.26 157,468
2019-03-01 $5.61 $5.65 $5.60 $5.65 $4.24 151,299
2019-02-28 $5.60 $5.64 $5.59 $5.60 $4.20 124,763
2019-02-27 $5.64 $5.67 $5.58 $5.60 $4.20 216,289
2019-02-26 $5.66 $5.68 $5.64 $5.65 $4.24 365,061
2019-02-25 $5.59 $5.67 $5.59 $5.67 $4.25 212,272
2019-02-22 $5.58 $5.60 $5.56 $5.60 $4.20 131,471
2019-02-21 $5.59 $5.59 $5.55 $5.56 $4.17 143,363
2019-02-20 $5.58 $5.59 $5.56 $5.57 $4.18 90,351
2019-02-19 $5.54 $5.59 $5.54 $5.56 $4.17 124,834
2019-02-15 $5.56 $5.59 $5.54 $5.55 $4.16 169,337
2019-02-14 $5.61 $5.62 $5.56 $5.57 $4.18 129,088
2019-02-13 $5.61 $5.63 $5.60 $5.61 $4.21 101,088
2019-02-12 $5.62 $5.62 $5.61 $5.62 $4.21 68,349
2019-02-11 $5.67 $5.67 $5.65 $5.66 $4.21 83,191
2019-02-08 $5.64 $5.67 $5.62 $5.66 $4.21 113,745
2019-02-07 $5.65 $5.66 $5.64 $5.65 $4.21 57,938
2019-02-06 $5.60 $5.66 $5.60 $5.66 $4.21 127,644
2019-02-05 $5.57 $5.67 $5.57 $5.59 $4.16 97,486
2019-02-04 $5.62 $5.65 $5.56 $5.58 $4.15 151,000
2019-02-01 $5.61 $5.65 $5.61 $5.64 $4.20 150,798
2019-01-31 $5.60 $5.62 $5.58 $5.61 $4.18 188,532
2019-01-30 $5.53 $5.60 $5.52 $5.58 $4.15 223,412
2019-01-29 $5.44 $5.52 $5.44 $5.52 $4.11 342,746
2019-01-28 $5.36 $5.44 $5.36 $5.44 $4.05 151,972
2019-01-25 $5.36 $5.38 $5.34 $5.36 $3.99 118,751
2019-01-24 $5.30 $5.36 $5.30 $5.36 $3.99 132,271
2019-01-23 $5.31 $5.36 $5.30 $5.30 $3.95 178,973
2019-01-22 $5.30 $5.35 $5.30 $5.33 $3.97 214,577
2019-01-18 $5.35 $5.36 $5.32 $5.32 $3.96 164,634
2019-01-17 $5.38 $5.38 $5.33 $5.36 $3.99 243,902
2019-01-16 $5.38 $5.39 $5.35 $5.38 $4.00 217,445
2019-01-15 $5.35 $5.38 $5.34 $5.38 $4.00 182,598
2019-01-14 $5.45 $5.45 $5.37 $5.39 $3.98 208,849
2019-01-11 $5.44 $5.45 $5.41 $5.45 $4.03 200,718
2019-01-10 $5.45 $5.45 $5.41 $5.44 $4.02 86,662
2019-01-09 $5.42 $5.45 $5.40 $5.45 $4.03 66,038
2019-01-08 $5.40 $5.45 $5.40 $5.42 $4.00 599,208
2019-01-07 $5.29 $5.38 $5.29 $5.37 $3.97 94,668
2019-01-04 $5.30 $5.33 $5.29 $5.29 $3.91 117,155
2019-01-03 $5.22 $5.30 $5.21 $5.29 $3.91 161,059
2019-01-02 $5.10 $5.23 $5.10 $5.23 $3.86 172,770
2018-12-31 $5.23 $5.25 $5.10 $5.12 $3.78 292,589
2018-12-28 $5.17 $5.20 $5.17 $5.18 $3.83 244,499
2018-12-27 $5.14 $5.24 $5.14 $5.20 $3.84 141,270
2018-12-26 $5.10 $5.18 $5.10 $5.16 $3.81 218,667
2018-12-24 $5.01 $5.12 $5.01 $5.10 $3.77 162,184
2018-12-21 $5.02 $5.08 $5.02 $5.07 $3.75 322,389
2018-12-20 $5.08 $5.10 $5.01 $5.03 $3.72 378,063
2018-12-19 $5.16 $5.20 $5.01 $5.09 $3.76 390,262
2018-12-18 $5.24 $5.26 $5.15 $5.15 $3.81 212,205
2018-12-17 $5.32 $5.34 $5.28 $5.32 $3.90 185,657
2018-12-14 $5.37 $5.38 $5.30 $5.31 $3.89 127,664
2018-12-13 $5.40 $5.40 $5.36 $5.37 $3.94 111,421
2018-12-12 $5.42 $5.43 $5.38 $5.39 $3.95 126,049
2018-12-11 $5.45 $5.46 $5.38 $5.40 $3.96 175,309
2018-12-10 $5.47 $5.52 $5.40 $5.42 $3.97 174,608
2018-12-07 $5.44 $5.52 $5.44 $5.47 $4.01 200,704
2018-12-06 $5.44 $5.52 $5.42 $5.43 $3.98 379,758
2018-12-04 $5.47 $5.48 $5.44 $5.48 $4.02 313,813
2018-12-03 $5.44 $5.49 $5.42 $5.46 $4.00 240,083
2018-11-30 $5.39 $5.45 $5.38 $5.44 $3.99 257,139
2018-11-29 $5.36 $5.39 $5.33 $5.39 $3.95 282,794
2018-11-28 $5.30 $5.36 $5.29 $5.36 $3.93 206,585
2018-11-27 $5.29 $5.32 $5.28 $5.30 $3.89 225,139
2018-11-26 $5.28 $5.32 $5.28 $5.30 $3.89 147,679
2018-11-23 $5.21 $5.28 $5.20 $5.28 $3.87 150,082
2018-11-21 $5.20 $5.26 $5.19 $5.21 $3.82 284,768
2018-11-20 $5.21 $5.25 $5.17 $5.21 $3.82 414,478
2018-11-19 $5.23 $5.26 $5.23 $5.23 $3.83 189,046
2018-11-16 $5.21 $5.24 $5.21 $5.23 $3.83 263,977
2018-11-15 $5.23 $5.24 $5.21 $5.22 $3.83 124,133
2018-11-14 $5.25 $5.27 $5.21 $5.23 $3.83 272,813
2018-11-13 $5.27 $5.29 $5.23 $5.26 $3.86 198,822
2018-11-12 $5.28 $5.31 $5.27 $5.31 $3.86 100,431
2018-11-09 $5.31 $5.33 $5.29 $5.29 $3.85 111,239
2018-11-08 $5.32 $5.34 $5.32 $5.34 $3.89 57,034
2018-11-07 $5.31 $5.38 $5.30 $5.33 $3.88 137,854
2018-11-06 $5.29 $5.35 $5.29 $5.31 $3.86 127,050
2018-11-05 $5.27 $5.30 $5.27 $5.30 $3.86 108,870
2018-11-02 $5.28 $5.31 $5.26 $5.27 $3.83 108,807
2018-11-01 $5.24 $5.29 $5.24 $5.29 $3.85 181,693
2018-10-31 $5.22 $5.26 $5.22 $5.24 $3.81 176,844
2018-10-30 $5.22 $5.25 $5.21 $5.21 $3.79 118,766
2018-10-29 $5.23 $5.26 $5.21 $5.22 $3.80 208,447
2018-10-26 $5.24 $5.28 $5.22 $5.23 $3.81 234,141
2018-10-25 $5.25 $5.29 $5.24 $5.26 $3.83 248,262
2018-10-24 $5.26 $5.29 $5.25 $5.25 $3.82 192,019
2018-10-23 $5.25 $5.29 $5.21 $5.27 $3.83 183,386
2018-10-22 $5.29 $5.31 $5.26 $5.27 $3.83 178,796
2018-10-19 $5.32 $5.33 $5.28 $5.29 $3.85 184,764
2018-10-18 $5.32 $5.34 $5.26 $5.32 $3.87 411,134
2018-10-17 $5.37 $5.39 $5.31 $5.32 $3.87 193,389
2018-10-16 $5.37 $5.39 $5.34 $5.39 $3.92 119,778
2018-10-15 $5.34 $5.40 $5.33 $5.40 $3.90 100,852
2018-10-12 $5.30 $5.36 $5.30 $5.33 $3.85 124,716
2018-10-11 $5.32 $5.36 $5.26 $5.30 $3.83 149,485
2018-10-10 $5.39 $5.39 $5.32 $5.32 $3.84 201,848
2018-10-09 $5.38 $5.42 $5.36 $5.42 $3.91 186,117
2018-10-08 $5.38 $5.43 $5.36 $5.37 $3.88 124,726
2018-10-05 $5.47 $5.47 $5.39 $5.40 $3.90 165,982
2018-10-04 $5.56 $5.57 $5.47 $5.47 $3.95 135,622
2018-10-03 $5.58 $5.58 $5.55 $5.55 $4.01 129,278
2018-10-02 $5.60 $5.60 $5.57 $5.57 $4.02 79,281
2018-10-01 $5.54 $5.62 $5.54 $5.61 $4.05 186,876
2018-09-28 $5.57 $5.58 $5.53 $5.53 $3.99 169,981
2018-09-27 $5.60 $5.61 $5.56 $5.56 $4.01 140,152
2018-09-26 $5.61 $5.64 $5.58 $5.59 $4.04 169,861
2018-09-25 $5.64 $5.64 $5.59 $5.59 $4.04 88,426
2018-09-24 $5.62 $5.63 $5.61 $5.63 $4.06 105,596
2018-09-21 $5.62 $5.65 $5.61 $5.62 $4.06 109,260
2018-09-20 $5.61 $5.65 $5.60 $5.62 $4.06 140,221
2018-09-19 $5.60 $5.63 $5.58 $5.61 $4.05 123,786
2018-09-18 $5.61 $5.61 $5.59 $5.60 $4.04 115,464
2018-09-17 $5.68 $5.68 $5.63 $5.65 $4.05 144,319
2018-09-14 $5.67 $5.68 $5.67 $5.67 $4.06 80,981
2018-09-13 $5.69 $5.70 $5.67 $5.68 $4.07 103,065
2018-09-12 $5.68 $5.69 $5.66 $5.68 $4.07 113,312
2018-09-11 $5.65 $5.67 $5.63 $5.67 $4.06 106,156
2018-09-10 $5.61 $5.65 $5.61 $5.65 $4.05 124,551
2018-09-07 $5.69 $5.69 $5.61 $5.62 $4.03 118,362
2018-09-06 $5.69 $5.70 $5.65 $5.66 $4.06 231,147
2018-09-05 $5.68 $5.70 $5.66 $5.69 $4.08 140,061
2018-09-04 $5.70 $5.70 $5.68 $5.69 $4.08 122,766
2018-08-31 $5.70 $5.72 $5.65 $5.70 $4.08 159,330
2018-08-30 $5.69 $5.71 $5.68 $5.70 $4.08 267,944
2018-08-29 $5.67 $5.71 $5.65 $5.69 $4.08 134,315
2018-08-28 $5.65 $5.68 $5.62 $5.67 $4.06 194,159
2018-08-27 $5.62 $5.64 $5.61 $5.64 $4.04 105,524
2018-08-24 $5.59 $5.61 $5.58 $5.61 $4.02 92,809
2018-08-23 $5.60 $5.61 $5.57 $5.57 $3.99 129,718
2018-08-22 $5.59 $5.62 $5.59 $5.61 $4.02 101,143
2018-08-21 $5.56 $5.59 $5.56 $5.59 $4.01 125,899
2018-08-20 $5.55 $5.58 $5.55 $5.56 $3.98 110,368
2018-08-17 $5.53 $5.56 $5.53 $5.55 $3.98 107,541
2018-08-16 $5.54 $5.54 $5.52 $5.53 $3.96 67,044
2018-08-15 $5.54 $5.54 $5.49 $5.51 $3.95 116,541
2018-08-14 $5.49 $5.51 $5.49 $5.51 $3.95 140,392
2018-08-13 $5.55 $5.57 $5.51 $5.52 $3.93 240,941
2018-08-10 $5.54 $5.56 $5.53 $5.54 $3.94 164,476
2018-08-09 $5.57 $5.57 $5.46 $5.54 $3.94 192,185
2018-08-08 $5.56 $5.59 $5.56 $5.57 $3.96 179,258
2018-08-07 $5.56 $5.58 $5.56 $5.56 $3.95 118,496
2018-08-06 $5.56 $5.60 $5.55 $5.56 $3.95 191,363
2018-08-03 $5.57 $5.60 $5.55 $5.55 $3.95 166,896
2018-08-02 $5.57 $5.58 $5.55 $5.57 $3.96 88,510
2018-08-01 $5.57 $5.57 $5.55 $5.55 $3.95 143,974
2018-07-31 $5.57 $5.61 $5.56 $5.56 $3.95 119,745
2018-07-30 $5.57 $5.58 $5.55 $5.55 $3.95 104,089
2018-07-27 $5.60 $5.60 $5.57 $5.59 $3.98 170,626
2018-07-26 $5.57 $5.60 $5.57 $5.59 $3.98 87,247
2018-07-25 $5.60 $5.60 $5.57 $5.57 $3.96 178,676
2018-07-24 $5.58 $5.60 $5.58 $5.58 $3.97 130,700
2018-07-23 $5.57 $5.59 $5.57 $5.57 $3.96 53,588
2018-07-20 $5.58 $5.61 $5.57 $5.57 $3.96 107,195
2018-07-19 $5.57 $5.59 $5.55 $5.58 $3.97 164,956
2018-07-18 $5.59 $5.59 $5.55 $5.55 $3.95 95,853
2018-07-17 $5.57 $5.59 $5.55 $5.58 $3.97 120,990
2018-07-16 $5.60 $5.61 $5.59 $5.60 $3.95 115,368
2018-07-13 $5.60 $5.61 $5.59 $5.60 $3.95 134,796
2018-07-12 $5.61 $5.64 $5.60 $5.60 $3.95 125,414
2018-07-11 $5.60 $5.63 $5.60 $5.61 $3.96 93,917
2018-07-10 $5.60 $5.63 $5.59 $5.61 $3.96 114,378
2018-07-09 $5.61 $5.62 $5.59 $5.59 $3.95 143,345
2018-07-06 $5.63 $5.64 $5.61 $5.61 $3.96 134,832
2018-07-05 $5.63 $5.65 $5.63 $5.63 $3.97 102,421
2018-07-03 $5.64 $5.65 $5.63 $5.64 $3.98 56,383
2018-07-02 $5.65 $5.66 $5.63 $5.64 $3.98 119,053
2018-06-29 $5.64 $5.66 $5.63 $5.65 $3.99 152,760
2018-06-28 $5.62 $5.64 $5.62 $5.64 $3.98 77,813
2018-06-27 $5.62 $5.62 $5.60 $5.62 $3.97 83,054
2018-06-26 $5.57 $5.62 $5.57 $5.60 $3.95 159,246
2018-06-25 $5.59 $5.60 $5.58 $5.58 $3.94 111,587
2018-06-22 $5.60 $5.61 $5.60 $5.60 $3.95 114,109
2018-06-21 $5.60 $5.61 $5.59 $5.61 $3.96 121,290
2018-06-20 $5.60 $5.62 $5.60 $5.62 $3.97 61,052
2018-06-19 $5.60 $5.61 $5.59 $5.60 $3.95 87,127
2018-06-18 $5.61 $5.64 $5.61 $5.62 $3.97 114,469
2018-06-15 $5.63 $5.64 $5.62 $5.62 $3.97 66,323
2018-06-14 $5.61 $5.63 $5.61 $5.62 $3.97 65,896
2018-06-13 $5.64 $5.64 $5.59 $5.59 $3.95 92,230
2018-06-12 $5.61 $5.65 $5.61 $5.63 $3.97 216,475
2018-06-11 $5.63 $5.65 $5.63 $5.65 $3.96 65,423
2018-06-08 $5.62 $5.64 $5.62 $5.64 $3.95 55,044
2018-06-07 $5.62 $5.64 $5.62 $5.62 $3.94 132,687
2018-06-06 $5.62 $5.63 $5.61 $5.63 $3.95 123,506
2018-06-05 $5.65 $5.65 $5.61 $5.62 $3.94 139,226
2018-06-04 $5.67 $5.67 $5.63 $5.64 $3.95 95,022
2018-06-01 $5.66 $5.67 $5.64 $5.65 $3.96 133,702
2018-05-31 $5.66 $5.66 $5.65 $5.66 $3.97 133,463
2018-05-30 $5.62 $5.66 $5.62 $5.65 $3.96 110,346
2018-05-29 $5.61 $5.64 $5.61 $5.62 $3.94 134,645
2018-05-25 $5.62 $5.66 $5.61 $5.61 $3.93 231,450
2018-05-24 $5.62 $5.64 $5.61 $5.61 $3.93 77,922
2018-05-23 $5.63 $5.65 $5.62 $5.63 $3.95 78,519
2018-05-22 $5.62 $5.64 $5.61 $5.63 $3.95 109,561
2018-05-21 $5.59 $5.62 $5.59 $5.62 $3.94 204,949
2018-05-18 $5.63 $5.63 $5.60 $5.60 $3.92 104,405
2018-05-17 $5.63 $5.64 $5.62 $5.62 $3.94 160,715
2018-05-16 $5.64 $5.64 $5.62 $5.63 $3.95 73,609
2018-05-15 $5.63 $5.64 $5.62 $5.63 $3.95 96,589
2018-05-14 $5.68 $5.69 $5.67 $5.67 $3.94 80,678
2018-05-11 $5.69 $5.71 $5.68 $5.68 $3.95 104,157
2018-05-10 $5.70 $5.71 $5.69 $5.70 $3.96 81,327
2018-05-09 $5.71 $5.71 $5.68 $5.69 $3.96 111,233
2018-05-08 $5.69 $5.72 $5.68 $5.72 $3.98 255,244
2018-05-07 $5.68 $5.71 $5.67 $5.67 $3.94 161,917
2018-05-04 $5.67 $5.70 $5.67 $5.68 $3.95 148,394
2018-05-03 $5.71 $5.71 $5.67 $5.67 $3.94 250,680
2018-05-02 $5.72 $5.73 $5.70 $5.70 $3.96 110,167
2018-05-01 $5.71 $5.74 $5.71 $5.74 $3.99 283,111
2018-04-30 $5.71 $5.72 $5.70 $5.72 $3.98 221,920
2018-04-27 $5.70 $5.71 $5.69 $5.69 $3.96 166,155
2018-04-26 $5.71 $5.75 $5.69 $5.70 $3.96 188,829
2018-04-25 $5.71 $5.72 $5.68 $5.68 $3.95 166,330
2018-04-24 $5.72 $5.73 $5.71 $5.72 $3.98 142,122
2018-04-23 $5.73 $5.74 $5.71 $5.71 $3.97 101,994
2018-04-20 $5.75 $5.77 $5.72 $5.72 $3.98 95,481
2018-04-19 $5.77 $5.78 $5.74 $5.74 $3.99 94,929
2018-04-18 $5.77 $5.78 $5.75 $5.77 $4.01 101,990
2018-04-17 $5.75 $5.79 $5.74 $5.76 $4.01 128,234
2018-04-16 $5.78 $5.82 $5.78 $5.79 $4.00 143,609
2018-04-13 $5.78 $5.79 $5.77 $5.77 $3.98 88,903
2018-04-12 $5.79 $5.81 $5.79 $5.79 $4.00 122,519
2018-04-11 $5.79 $5.82 $5.79 $5.81 $4.01 80,224
2018-04-10 $5.80 $5.83 $5.79 $5.79 $4.00 154,326
2018-04-09 $5.75 $5.80 $5.75 $5.80 $4.00 138,012
2018-04-06 $5.76 $5.77 $5.74 $5.74 $3.96 80,669
2018-04-05 $5.76 $5.76 $5.74 $5.76 $3.98 107,899
2018-04-04 $5.74 $5.76 $5.73 $5.76 $3.98 131,284
2018-04-03 $5.78 $5.79 $5.73 $5.75 $3.97 126,764
2018-04-02 $5.75 $5.79 $5.75 $5.76 $3.98 163,012
2018-03-29 $5.73 $5.78 $5.73 $5.77 $3.98 138,508
2018-03-28 $5.73 $5.74 $5.71 $5.73 $3.96 97,794
2018-03-27 $5.71 $5.74 $5.71 $5.71 $3.94 142,126
2018-03-26 $5.69 $5.72 $5.69 $5.71 $3.94 141,483
2018-03-23 $5.71 $5.72 $5.69 $5.69 $3.93 77,214
2018-03-22 $5.70 $5.72 $5.69 $5.69 $3.93 94,232
2018-03-21 $5.72 $5.75 $5.71 $5.72 $3.95 79,934
2018-03-20 $5.73 $5.74 $5.71 $5.71 $3.94 104,094
2018-03-19 $5.75 $5.77 $5.72 $5.74 $3.96 127,040
2018-03-16 $5.77 $5.78 $5.75 $5.76 $3.98 90,298
2018-03-15 $5.77 $5.78 $5.77 $5.77 $3.98 113,872
2018-03-14 $5.77 $5.79 $5.76 $5.78 $3.99 69,595
2018-03-13 $5.78 $5.79 $5.75 $5.75 $3.97 101,737
2018-03-12 $5.81 $5.81 $5.80 $5.81 $3.98 98,852
2018-03-09 $5.81 $5.83 $5.80 $5.81 $3.98 82,679
2018-03-08 $5.81 $5.81 $5.78 $5.80 $3.98 116,092
2018-03-07 $5.76 $5.82 $5.76 $5.82 $3.99 132,481
2018-03-06 $5.79 $5.80 $5.78 $5.80 $3.98 129,814
2018-03-05 $5.77 $5.79 $5.75 $5.78 $3.96 90,689
2018-03-02 $5.80 $5.80 $5.75 $5.75 $3.94 116,727
2018-03-01 $5.80 $5.81 $5.78 $5.80 $3.98 168,410
2018-02-28 $5.80 $5.82 $5.79 $5.81 $3.98 136,062
2018-02-27 $5.81 $5.83 $5.78 $5.79 $3.97 97,312
2018-02-26 $5.83 $5.85 $5.81 $5.82 $3.99 121,522
2018-02-23 $5.79 $5.82 $5.78 $5.82 $3.99 216,497
2018-02-22 $5.77 $5.79 $5.76 $5.78 $3.96 85,376
2018-02-21 $5.77 $5.79 $5.75 $5.75 $3.94 168,387
2018-02-20 $5.79 $5.81 $5.75 $5.75 $3.94 220,832
2018-02-16 $5.73 $5.78 $5.73 $5.78 $3.96 223,486
2018-02-15 $5.72 $5.78 $5.72 $5.73 $3.93 290,189
2018-02-14 $5.72 $5.76 $5.70 $5.72 $3.92 443,782
2018-02-13 $5.70 $5.74 $5.70 $5.72 $3.92 127,351
2018-02-12 $5.77 $5.78 $5.72 $5.77 $3.92 263,840
2018-02-09 $5.77 $5.79 $5.70 $5.75 $3.91 320,850
2018-02-08 $5.82 $5.82 $5.76 $5.77 $3.92 178,211
2018-02-07 $5.79 $5.86 $5.79 $5.81 $3.95 371,104
2018-02-06 $5.66 $5.83 $5.65 $5.78 $3.93 392,803
2018-02-05 $5.89 $5.92 $5.68 $5.78 $3.93 316,120
2018-02-02 $5.92 $5.93 $5.89 $5.89 $4.01 171,749
2018-02-01 $5.92 $5.97 $5.92 $5.97 $4.06 145,585
2018-01-31 $5.91 $5.96 $5.91 $5.93 $4.03 203,494
2018-01-30 $5.94 $5.95 $5.89 $5.89 $4.01 310,260
2018-01-29 $6.00 $6.00 $5.95 $5.96 $4.05 198,270
2018-01-26 $6.00 $6.01 $5.97 $5.99 $4.07 237,380
2018-01-25 $6.00 $6.01 $5.99 $5.99 $4.07 126,681
2018-01-24 $6.02 $6.04 $5.99 $5.99 $4.07 268,201
2018-01-23 $6.03 $6.03 $6.00 $6.02 $4.09 90,174
2018-01-22 $6.01 $6.03 $6.00 $6.03 $4.10 229,827
2018-01-19 $6.01 $6.03 $5.98 $5.98 $4.07 260,054
2018-01-18 $6.06 $6.07 $6.00 $6.02 $4.09 149,679
2018-01-17 $6.05 $6.08 $6.03 $6.08 $4.14 113,306
2018-01-16 $6.04 $6.07 $6.03 $6.06 $4.12 155,008
2018-01-12 $6.05 $6.07 $6.04 $6.06 $4.09 206,380
2018-01-11 $6.04 $6.08 $6.04 $6.06 $4.09 202,747
2018-01-10 $6.08 $6.09 $6.04 $6.04 $4.08 285,271
2018-01-09 $6.09 $6.10 $6.08 $6.10 $4.12 161,292
2018-01-08 $6.10 $6.11 $6.09 $6.09 $4.11 156,982
2018-01-05 $6.13 $6.13 $6.10 $6.10 $4.12 235,884
2018-01-04 $6.12 $6.15 $6.11 $6.14 $4.15 92,750
2018-01-03 $6.14 $6.14 $6.11 $6.13 $4.14 110,156
2018-01-02 $6.08 $6.15 $6.07 $6.15 $4.15 183,113
2017-12-29 $6.07 $6.08 $6.06 $6.07 $4.10 157,556
2017-12-28 $6.04 $6.08 $6.04 $6.05 $4.09 223,567
2017-12-27 $6.10 $6.10 $6.06 $6.06 $4.09 108,863
2017-12-26 $6.08 $6.09 $6.06 $6.09 $4.11 188,148
2017-12-22 $6.06 $6.08 $6.05 $6.08 $4.11 130,910
2017-12-21 $6.07 $6.07 $6.03 $6.05 $4.09 193,605
2017-12-20 $6.03 $6.07 $6.02 $6.07 $4.10 295,437
2017-12-19 $6.03 $6.03 $5.99 $6.02 $4.06 200,675
2017-12-18 $6.09 $6.11 $6.04 $6.07 $4.07 340,473
2017-12-15 $6.09 $6.12 $6.08 $6.08 $4.08 142,690
2017-12-14 $6.11 $6.13 $6.09 $6.10 $4.09 200,538
2017-12-13 $6.08 $6.13 $6.08 $6.13 $4.11 114,459
2017-12-12 $6.08 $6.10 $6.08 $6.08 $4.08 126,717
2017-12-11 $6.11 $6.12 $6.09 $6.09 $4.08 133,760
2017-12-08 $6.12 $6.13 $6.10 $6.10 $4.09 170,993
2017-12-07 $6.13 $6.15 $6.11 $6.13 $4.11 172,991
2017-12-06 $6.12 $6.15 $6.12 $6.15 $4.12 149,604
2017-12-05 $6.11 $6.12 $6.09 $6.12 $4.10 96,193
2017-12-04 $6.11 $6.13 $6.09 $6.10 $4.09 237,588
2017-12-01 $6.08 $6.14 $6.08 $6.11 $4.10 154,225
2017-11-30 $6.11 $6.13 $6.07 $6.07 $4.07 329,219
2017-11-29 $6.10 $6.11 $6.08 $6.11 $4.10 88,261
2017-11-28 $6.09 $6.12 $6.08 $6.12 $4.10 274,418
2017-11-27 $6.11 $6.11 $6.07 $6.08 $4.08 51,391
2017-11-24 $6.06 $6.10 $6.06 $6.10 $4.09 140,811
2017-11-22 $6.06 $6.10 $6.06 $6.06 $4.06 703,998
2017-11-21 $6.05 $6.08 $6.04 $6.08 $4.08 135,858
2017-11-20 $6.02 $6.09 $6.02 $6.04 $4.05 337,315
2017-11-17 $6.02 $6.06 $6.01 $6.04 $4.05 136,606
2017-11-16 $6.01 $6.04 $6.01 $6.03 $4.04 148,708
2017-11-15 $5.99 $6.02 $5.93 $6.02 $4.04 161,474
2017-11-14 $6.01 $6.03 $5.99 $5.99 $4.02 181,745
2017-11-13 $6.11 $6.11 $6.05 $6.05 $4.03 192,999
2017-11-10 $6.12 $6.13 $6.09 $6.11 $4.07 141,989
2017-11-09 $6.14 $6.15 $6.09 $6.12 $4.07 205,635
2017-11-08 $6.16 $6.18 $6.14 $6.14 $4.09 162,990
2017-11-07 $6.18 $6.19 $6.16 $6.17 $4.11 140,138
2017-11-06 $6.14 $6.20 $6.14 $6.19 $4.12 103,820
2017-11-03 $6.13 $6.14 $6.13 $6.14 $4.09 139,105
2017-11-02 $6.15 $6.16 $6.13 $6.13 $4.08 169,449
2017-11-01 $6.16 $6.19 $6.16 $6.19 $4.12 182,183
2017-10-31 $6.16 $6.18 $6.15 $6.16 $4.10 244,215
2017-10-30 $6.15 $6.17 $6.15 $6.15 $4.09 109,903
2017-10-27 $6.11 $6.16 $6.11 $6.16 $4.10 223,058
2017-10-26 $6.18 $6.18 $6.11 $6.11 $4.07 226,457
2017-10-25 $6.18 $6.19 $6.16 $6.17 $4.11 132,407
2017-10-24 $6.18 $6.20 $6.18 $6.18 $4.11 171,238
2017-10-23 $6.20 $6.22 $6.19 $6.20 $4.13 110,525
2017-10-20 $6.21 $6.22 $6.18 $6.20 $4.13 199,793
2017-10-19 $6.20 $6.22 $6.18 $6.22 $4.14 215,697
2017-10-18 $6.21 $6.21 $6.19 $6.20 $4.13 82,587
2017-10-17 $6.22 $6.22 $6.20 $6.21 $4.13 120,751
2017-10-16 $6.23 $6.25 $6.23 $6.25 $4.13 167,007
2017-10-13 $6.23 $6.24 $6.21 $6.24 $4.12 312,182
2017-10-12 $6.21 $6.22 $6.21 $6.22 $4.11 95,785
2017-10-11 $6.23 $6.23 $6.21 $6.22 $4.11 221,571
2017-10-10 $6.22 $6.23 $6.20 $6.22 $4.11 411,053
2017-10-09 $6.23 $6.23 $6.21 $6.21 $4.10 30,224
2017-10-06 $6.22 $6.24 $6.20 $6.23 $4.12 272,900
2017-10-05 $6.23 $6.24 $6.21 $6.21 $4.10 179,914
2017-10-04 $6.22 $6.24 $6.22 $6.23 $4.12 102,711
2017-10-03 $6.24 $6.26 $6.23 $6.23 $4.12 273,270
2017-10-02 $6.26 $6.27 $6.23 $6.25 $4.13 287,931
2017-09-29 $6.24 $6.27 $6.21 $6.24 $4.12 465,600
2017-09-28 $6.25 $6.25 $6.22 $6.24 $4.12 210,400
2017-09-27 $6.24 $6.25 $6.23 $6.25 $4.13 179,400
2017-09-26 $6.24 $6.26 $6.23 $6.24 $4.12 197,700
2017-09-25 $6.22 $6.24 $6.22 $6.24 $4.12 76,792
2017-09-22 $6.20 $6.23 $6.20 $6.22 $4.11 325,138
2017-09-21 $6.21 $6.21 $6.19 $6.21 $4.10 106,889
2017-09-20 $6.21 $6.22 $6.20 $6.22 $4.11 101,228
2017-09-19 $6.20 $6.22 $6.20 $6.21 $4.10 142,942
2017-09-18 $6.19 $6.21 $6.19 $6.19 $4.09 221,353
2017-09-15 $6.18 $6.21 $6.17 $6.20 $4.10 171,882
2017-09-14 $6.19 $6.22 $6.18 $6.18 $4.08 139,066
2017-09-13 $6.20 $6.21 $6.19 $6.21 $4.10 202,863
2017-09-12 $6.18 $6.21 $6.18 $6.18 $4.08 168,700
2017-09-11 $6.23 $6.26 $6.22 $6.26 $4.11 153,361
2017-09-08 $6.21 $6.24 $6.21 $6.21 $4.07 204,907
2017-09-07 $6.23 $6.24 $6.20 $6.24 $4.09 140,775
2017-09-06 $6.19 $6.23 $6.19 $6.23 $4.09 233,698
2017-09-05 $6.21 $6.23 $6.16 $6.21 $4.07 186,511
2017-09-01 $6.21 $6.24 $6.20 $6.21 $4.07 188,935
2017-08-31 $6.21 $6.21 $6.20 $6.21 $4.07 83,669
2017-08-30 $6.20 $6.21 $6.18 $6.19 $4.06 134,854
2017-08-29 $6.18 $6.20 $6.16 $6.20 $4.07 119,876
2017-08-28 $6.20 $6.20 $6.16 $6.19 $4.06 107,071
2017-08-25 $6.17 $6.20 $6.17 $6.19 $4.06 98,422
2017-08-24 $6.16 $6.19 $6.16 $6.17 $4.05 131,966
2017-08-23 $6.15 $6.18 $6.15 $6.17 $4.05 129,297
2017-08-22 $6.15 $6.18 $6.15 $6.15 $4.03 215,319
2017-08-21 $6.12 $6.16 $6.12 $6.16 $4.04 120,971
2017-08-18 $6.13 $6.14 $6.12 $6.13 $4.02 175,017
2017-08-17 $6.17 $6.17 $6.12 $6.13 $4.02 145,994
2017-08-16 $6.15 $6.16 $6.13 $6.15 $4.03 241,140
2017-08-15 $6.18 $6.18 $6.15 $6.15 $4.03 156,022
2017-08-14 $6.20 $6.24 $6.20 $6.23 $4.06 305,798
2017-08-11 $6.05 $6.21 $6.05 $6.21 $4.04 208,614
2017-08-10 $6.16 $6.17 $6.10 $6.10 $3.97 290,444
2017-08-09 $6.21 $6.21 $6.16 $6.16 $4.01 137,422
2017-08-08 $6.22 $6.23 $6.19 $6.20 $4.04 165,716
2017-08-07 $6.23 $6.29 $6.21 $6.22 $4.05 135,131
2017-08-04 $6.25 $6.25 $6.22 $6.22 $4.05 192,761
2017-08-03 $6.25 $6.26 $6.22 $6.23 $4.06 172,583
2017-08-02 $6.26 $6.26 $6.23 $6.23 $4.06 164,126
2017-08-01 $6.22 $6.26 $6.22 $6.23 $4.06 259,537
2017-07-31 $6.27 $6.28 $6.20 $6.20 $4.04 363,264
2017-07-28 $6.25 $6.27 $6.24 $6.25 $4.07 275,453
2017-07-27 $6.25 $6.25 $6.23 $6.24 $4.06 90,786
2017-07-26 $6.22 $6.25 $6.20 $6.25 $4.07 186,835
2017-07-25 $6.18 $6.22 $6.18 $6.20 $4.04 222,701
2017-07-24 $6.20 $6.20 $6.17 $6.18 $4.02 155,688
2017-07-21 $6.19 $6.20 $6.19 $6.19 $4.03 128,829
2017-07-20 $6.21 $6.21 $6.18 $6.20 $4.04 220,447
2017-07-19 $6.23 $6.24 $6.19 $6.19 $4.03 252,333
2017-07-18 $6.24 $6.25 $6.21 $6.21 $4.04 154,260
2017-07-17 $6.25 $6.28 $6.25 $6.28 $4.06 157,153
2017-07-14 $6.26 $6.27 $6.25 $6.27 $4.05 211,228
2017-07-13 $6.25 $6.26 $6.24 $6.25 $4.04 262,108
2017-07-12 $6.21 $6.25 $6.21 $6.24 $4.03 280,836
2017-07-11 $6.20 $6.24 $6.18 $6.24 $4.03 187,602
2017-07-10 $6.18 $6.21 $6.17 $6.19 $4.00 233,613
2017-07-07 $6.17 $6.20 $6.17 $6.17 $3.99 243,444
2017-07-06 $6.22 $6.22 $6.16 $6.17 $3.99 165,792
2017-07-05 $6.26 $6.26 $6.21 $6.24 $4.03 98,125
2017-07-03 $6.22 $6.26 $6.19 $6.25 $4.04 238,188
2017-06-30 $6.15 $6.22 $6.15 $6.20 $4.01 171,225
2017-06-29 $6.18 $6.18 $6.14 $6.15 $3.98 140,733
2017-06-28 $6.13 $6.21 $6.13 $6.21 $4.01 191,433
2017-06-27 $6.16 $6.17 $6.12 $6.13 $3.96 432,741
2017-06-26 $6.16 $6.20 $6.16 $6.16 $3.98 164,458
2017-06-23 $6.18 $6.18 $6.15 $6.15 $3.98 114,824
2017-06-22 $6.19 $6.19 $6.15 $6.18 $4.00 218,661
2017-06-21 $6.19 $6.20 $6.17 $6.17 $3.99 27,000
2017-06-20 $6.19 $6.20 $6.17 $6.18 $4.00 138,400
2017-06-19 $6.20 $6.21 $6.18 $6.21 $4.01 73,678
2017-06-16 $6.17 $6.19 $6.15 $6.19 $4.00 111,361
2017-06-15 $6.18 $6.20 $6.15 $6.15 $3.98 162,532
2017-06-14 $6.20 $6.23 $6.19 $6.19 $4.00 141,458
2017-06-13 $6.22 $6.24 $6.19 $6.20 $4.01 149,130
2017-06-12 $6.25 $6.26 $6.24 $6.24 $4.00 141,195
2017-06-09 $6.27 $6.27 $6.24 $6.24 $4.00 142,856
2017-06-08 $6.27 $6.27 $6.25 $6.25 $4.01 187,172
2017-06-07 $6.27 $6.28 $6.25 $6.26 $4.02 112,089
2017-06-06 $6.26 $6.29 $6.26 $6.26 $4.02 162,016
2017-06-05 $6.25 $6.27 $6.24 $6.25 $4.01 198,975
2017-06-02 $6.25 $6.28 $6.22 $6.24 $4.00 176,685
2017-06-01 $6.24 $6.25 $6.22 $6.23 $4.00 180,196
2017-05-31 $6.25 $6.26 $6.23 $6.24 $4.00 204,108
2017-05-30 $6.26 $6.26 $6.23 $6.24 $4.00 173,774
2017-05-26 $6.22 $6.27 $6.21 $6.27 $4.02 278,480
2017-05-25 $6.20 $6.22 $6.19 $6.22 $3.99 172,460
2017-05-24 $6.20 $6.20 $6.16 $6.19 $3.97 168,346
2017-05-23 $6.19 $6.19 $6.17 $6.19 $3.97 185,035
2017-05-22 $6.16 $6.19 $6.16 $6.16 $3.95 345,266
2017-05-19 $6.18 $6.18 $6.16 $6.18 $3.97 259,724
2017-05-18 $6.15 $6.16 $6.13 $6.14 $3.94 150,243
2017-05-17 $6.16 $6.16 $6.13 $6.15 $3.95 266,413
2017-05-16 $6.15 $6.17 $6.13 $6.17 $3.96 181,417
2017-05-15 $6.16 $6.18 $6.15 $6.18 $3.94 194,596
2017-05-12 $6.17 $6.18 $6.14 $6.14 $3.91 263,176
2017-05-11 $6.18 $6.18 $6.15 $6.17 $3.93 193,663
2017-05-10 $6.14 $6.17 $6.14 $6.17 $3.93 231,200
2017-05-09 $6.19 $6.19 $6.14 $6.14 $3.91 279,235
2017-05-08 $6.19 $6.20 $6.16 $6.18 $3.94 214,425
2017-05-05 $6.13 $6.17 $6.13 $6.17 $3.93 131,427
2017-05-04 $6.20 $6.20 $6.13 $6.13 $3.91 227,238
2017-05-03 $6.16 $6.21 $6.16 $6.20 $3.95 185,878
2017-05-02 $6.20 $6.22 $6.14 $6.15 $3.92 208,531
2017-05-01 $6.20 $6.22 $6.18 $6.18 $3.94 267,715
2017-04-28 $6.20 $6.21 $6.18 $6.19 $3.94 177,672
2017-04-27 $6.19 $6.20 $6.18 $6.20 $3.95 213,328
2017-04-26 $6.18 $6.19 $6.18 $6.19 $3.94 131,036
2017-04-25 $6.18 $6.20 $6.16 $6.18 $3.94 166,349
2017-04-24 $6.18 $6.18 $6.16 $6.18 $3.94 216,398
2017-04-21 $6.13 $6.16 $6.12 $6.16 $3.93 153,774
2017-04-20 $6.10 $6.18 $6.08 $6.12 $3.90 186,013
2017-04-19 $6.10 $6.12 $6.09 $6.09 $3.88 189,294
2017-04-18 $6.11 $6.11 $6.07 $6.09 $3.88 154,668
2017-04-17 $6.13 $6.15 $6.12 $6.15 $3.89 193,667
2017-04-13 $6.14 $6.15 $6.11 $6.12 $3.87 193,625
2017-04-12 $6.16 $6.18 $6.12 $6.12 $3.87 3,195
2017-04-11 $6.13 $6.16 $6.13 $6.16 $3.90 1,539
2017-04-10 $6.13 $6.16 $6.11 $6.14 $3.88 232,188
2017-04-07 $6.13 $6.15 $6.12 $6.13 $3.88 193,557
2017-04-06 $6.12 $6.14 $6.10 $6.11 $3.86 278,945
2017-04-05 $6.15 $6.16 $6.12 $6.14 $3.88 235,503
2017-04-04 $6.14 $6.15 $6.11 $6.14 $3.88 208,415
2017-04-03 $6.11 $6.16 $6.11 $6.15 $3.89 167,881
2017-03-31 $6.10 $6.12 $6.10 $6.12 $3.87 130,762
2017-03-30 $6.10 $6.12 $6.08 $6.08 $3.85 191,631
2017-03-29 $6.08 $6.11 $6.07 $6.10 $3.86 130,002
2017-03-28 $6.06 $6.08 $6.04 $6.07 $3.84 218,817
2017-03-27 $6.09 $6.09 $6.04 $6.06 $3.83 244,279
2017-03-24 $6.04 $6.07 $6.03 $6.07 $3.84 89,133
2017-03-23 $6.02 $6.04 $6.01 $6.03 $3.81 184,653
2017-03-22 $6.01 $6.01 $5.99 $6.01 $3.80 204,167
2017-03-21 $6.02 $6.06 $5.99 $6.02 $3.81 294,665
2017-03-20 $6.00 $6.05 $5.99 $6.01 $3.80 154,957
2017-03-17 $6.01 $6.05 $5.99 $6.01 $3.80 438,398
2017-03-16 $5.99 $6.01 $5.96 $5.99 $3.79 265,359
2017-03-15 $5.93 $6.00 $5.93 $5.99 $3.79 211,989
2017-03-14 $5.97 $5.97 $5.93 $5.93 $3.75 153,804
2017-03-13 $6.05 $6.05 $6.00 $6.00 $3.77 144,898
2017-03-10 $6.04 $6.08 $6.02 $6.05 $3.80 527,369
2017-03-09 $6.06 $6.06 $5.96 $6.03 $3.79 525,802
2017-03-08 $6.12 $6.12 $6.04 $6.04 $3.79 254,329
2017-03-07 $6.13 $6.13 $6.11 $6.12 $3.84 421,084
2017-03-06 $6.19 $6.19 $6.14 $6.14 $3.85 180,998
2017-03-03 $6.14 $6.21 $6.13 $6.19 $3.89 200,663
2017-03-02 $6.22 $6.22 $6.13 $6.13 $3.85 272,174
2017-03-01 $6.18 $6.24 $6.18 $6.23 $3.91 198,016
2017-02-28 $6.15 $6.21 $6.14 $6.21 $3.90 251,719
2017-02-27 $6.14 $6.17 $6.14 $6.16 $3.87 180,567
2017-02-24 $6.13 $6.15 $6.12 $6.15 $3.86 244,898
2017-02-23 $6.13 $6.14 $6.13 $6.13 $3.85 175,407
2017-02-22 $6.16 $6.18 $6.12 $6.12 $3.84 294,951
2017-02-21 $6.15 $6.18 $6.14 $6.18 $3.88 172,584
2017-02-17 $6.11 $6.15 $6.11 $6.14 $3.85 762,409
2017-02-16 $6.15 $6.15 $6.11 $6.11 $3.84 146,127
2017-02-15 $6.16 $6.18 $6.14 $6.14 $3.85 320,297
2017-02-14 $6.20 $6.20 $6.13 $6.18 $3.88 255,479
2017-02-13 $6.22 $6.22 $6.19 $6.22 $3.88 242,325
2017-02-10 $6.21 $6.25 $6.21 $6.22 $3.88 176,475
2017-02-09 $6.21 $6.25 $6.20 $6.22 $3.88 184,063
2017-02-08 $6.20 $6.23 $6.20 $6.21 $3.87 146,891
2017-02-07 $6.22 $6.23 $6.20 $6.22 $3.88 99,504
2017-02-06 $6.16 $6.23 $6.16 $6.20 $3.86 267,063
2017-02-03 $6.18 $6.18 $6.16 $6.17 $3.85 83,435
2017-02-02 $6.16 $6.20 $6.14 $6.16 $3.84 113,662
2017-02-01 $6.14 $6.18 $6.14 $6.18 $3.85 244,329
2017-01-31 $6.15 $6.15 $6.12 $6.14 $3.83 171,815
2017-01-30 $6.09 $6.16 $6.09 $6.13 $3.82 213,149
2017-01-27 $6.12 $6.15 $6.11 $6.13 $3.82 182,574
2017-01-26 $6.14 $6.16 $6.11 $6.13 $3.82 250,811
2017-01-25 $6.08 $6.14 $6.08 $6.12 $3.81 329,278
2017-01-24 $6.04 $6.10 $6.04 $6.08 $3.79 106,925
2017-01-23 $6.03 $6.07 $6.03 $6.06 $3.78 183,283
2017-01-20 $6.02 $6.06 $6.02 $6.03 $3.76 191,444
2017-01-19 $6.03 $6.05 $6.02 $6.04 $3.76 127,694
2017-01-18 $6.05 $6.06 $6.03 $6.03 $3.76 178,753
2017-01-17 $6.01 $6.06 $6.01 $6.05 $3.77 152,980
2017-01-13 $6.08 $6.09 $6.05 $6.05 $3.74 192,383
2017-01-12 $6.09 $6.10 $6.08 $6.09 $3.77 92,461
2017-01-11 $6.10 $6.10 $6.07 $6.08 $3.76 98,961
2017-01-10 $6.07 $6.12 $6.07 $6.10 $3.77 183,290
2017-01-09 $6.06 $6.07 $6.05 $6.07 $3.76 213,781
2017-01-06 $6.03 $6.08 $6.01 $6.05 $3.74 266,929
2017-01-05 $6.05 $6.06 $6.01 $6.01 $3.72 209,093
2017-01-04 $6.09 $6.09 $6.01 $6.03 $3.73 269,967
2017-01-03 $6.05 $6.10 $6.05 $6.08 $3.76 154,879
2016-12-30 $6.05 $6.08 $6.04 $6.06 $3.75 340,060
2016-12-29 $6.00 $6.05 $6.00 $6.04 $3.74 333,661
2016-12-28 $6.01 $6.03 $6.00 $6.01 $3.72 339,226
2016-12-27 $6.00 $6.05 $5.99 $6.00 $3.71 283,050
2016-12-23 $5.97 $6.00 $5.96 $6.00 $3.71 233,595
2016-12-22 $5.95 $5.97 $5.93 $5.94 $3.68 229,221
2016-12-21 $5.94 $5.95 $5.92 $5.95 $3.68 217,987
2016-12-20 $5.95 $5.95 $5.91 $5.92 $3.66 210,280
2016-12-19 $5.95 $5.99 $5.95 $5.97 $3.67 149,690
2016-12-16 $5.95 $5.97 $5.94 $5.95 $3.65 180,611
2016-12-15 $5.96 $5.96 $5.93 $5.94 $3.65 236,983
2016-12-14 $6.00 $6.01 $5.94 $5.94 $3.65 229,453
2016-12-13 $6.03 $6.03 $5.98 $5.98 $3.67 209,037
2016-12-12 $5.96 $6.04 $5.96 $6.01 $3.69 264,392
2016-12-09 $5.92 $5.97 $5.92 $5.97 $3.67 144,899
2016-12-08 $5.94 $6.00 $5.90 $5.92 $3.64 447,373
2016-12-07 $5.95 $5.98 $5.94 $5.94 $3.65 180,032
2016-12-06 $5.94 $5.94 $5.91 $5.93 $3.64 213,705
2016-12-05 $5.91 $5.94 $5.90 $5.93 $3.64 193,083
2016-12-02 $5.86 $5.90 $5.86 $5.90 $3.62 176,463
2016-12-01 $5.91 $5.93 $5.89 $5.89 $3.62 155,772
2016-11-30 $5.95 $6.00 $5.93 $5.93 $3.64 288,041
2016-11-29 $5.95 $5.95 $5.92 $5.93 $3.64 329,302
2016-11-28 $5.93 $5.95 $5.92 $5.95 $3.65 289,978
2016-11-25 $5.85 $5.91 $5.85 $5.91 $3.63 208,714
2016-11-23 $5.86 $5.87 $5.84 $5.84 $3.59 170,376
2016-11-22 $5.85 $5.87 $5.84 $5.87 $3.61 226,032
2016-11-21 $5.83 $5.85 $5.81 $5.83 $3.58 323,594
2016-11-18 $5.79 $5.84 $5.78 $5.81 $3.57 234,974
2016-11-17 $5.77 $5.79 $5.75 $5.76 $3.54 163,775
2016-11-16 $5.73 $5.75 $5.71 $5.75 $3.53 269,217
2016-11-15 $5.65 $5.73 $5.62 $5.72 $3.51 183,926
2016-11-14 $5.76 $5.76 $5.71 $5.71 $3.48 216,366
2016-11-11 $5.79 $5.83 $5.75 $5.76 $3.51 207,720
2016-11-10 $5.88 $5.88 $5.75 $5.77 $3.52 267,402
2016-11-09 $5.89 $5.89 $5.85 $5.86 $3.57 221,511
2016-11-08 $5.91 $5.94 $5.85 $5.92 $3.61 242,797
2016-11-07 $5.89 $5.92 $5.86 $5.89 $3.59 162,806
2016-11-04 $5.87 $5.87 $5.83 $5.83 $3.55 186,332
2016-11-03 $5.90 $5.90 $5.85 $5.86 $3.57 282,078
2016-11-02 $5.94 $5.94 $5.87 $5.88 $3.58 252,700
2016-11-01 $5.99 $5.99 $5.94 $5.96 $3.63 150,003
2016-10-31 $5.99 $6.01 $5.97 $5.97 $3.64 209,359
2016-10-28 $5.95 $6.00 $5.93 $5.97 $3.64 126,086
2016-10-27 $6.03 $6.03 $5.95 $5.95 $3.63 244,551
2016-10-26 $6.00 $6.03 $5.99 $6.01 $3.66 173,563
2016-10-25 $5.99 $6.01 $5.97 $5.99 $3.65 126,497
2016-10-24 $5.99 $6.02 $5.97 $5.99 $3.65 219,002
2016-10-21 $5.96 $6.00 $5.94 $6.00 $3.66 203,287
2016-10-20 $5.97 $5.97 $5.92 $5.97 $3.64 203,557
2016-10-19 $5.93 $5.98 $5.91 $5.98 $3.64 322,078
2016-10-18 $5.94 $5.94 $5.89 $5.90 $3.60 220,621
2016-10-17 $5.98 $5.98 $5.93 $5.94 $3.59 218,060
2016-10-14 $6.00 $6.01 $5.96 $5.98 $3.62 370,439
2016-10-13 $6.02 $6.02 $5.97 $5.99 $3.62 425,548
2016-10-12 $6.03 $6.03 $6.00 $6.01 $3.63 204,697
2016-10-11 $6.06 $6.07 $6.00 $6.01 $3.63 252,185
2016-10-10 $6.05 $6.09 $6.04 $6.07 $3.67 184,282
2016-10-07 $6.06 $6.06 $6.02 $6.04 $3.65 217,579
2016-10-06 $6.06 $6.07 $6.04 $6.05 $3.66 155,518
2016-10-05 $6.04 $6.06 $6.02 $6.06 $3.66 177,988
2016-10-04 $6.06 $6.07 $6.00 $6.00 $3.63 215,990
2016-10-03 $6.09 $6.09 $6.03 $6.05 $3.66 242,849
2016-09-30 $6.09 $6.12 $6.07 $6.09 $3.68 202,175
2016-09-29 $6.07 $6.09 $6.05 $6.06 $3.66 130,818
2016-09-28 $6.06 $6.10 $6.05 $6.09 $3.68 121,315
2016-09-27 $6.04 $6.05 $6.02 $6.04 $3.65 211,460
2016-09-26 $6.05 $6.05 $6.02 $6.04 $3.65 207,809
2016-09-23 $6.09 $6.10 $6.05 $6.05 $3.66 226,109
2016-09-22 $6.07 $6.13 $6.07 $6.12 $3.70 508,284
2016-09-21 $6.04 $6.08 $6.03 $6.07 $3.67 499,301
2016-09-20 $6.08 $6.08 $6.04 $6.04 $3.65 164,171
2016-09-19 $6.09 $6.10 $6.06 $6.08 $3.65 135,316
2016-09-16 $6.08 $6.10 $6.04 $6.08 $3.65 153,631
2016-09-15 $6.07 $6.12 $6.05 $6.08 $3.65 225,891
2016-09-14 $6.04 $6.08 $6.04 $6.08 $3.65 128,004
2016-09-13 $6.15 $6.15 $6.03 $6.03 $3.62 224,835
2016-09-12 $6.10 $6.18 $6.08 $6.17 $3.70 224,255
2016-09-09 $6.25 $6.26 $6.17 $6.18 $3.71 153,126
2016-09-08 $6.26 $6.28 $6.25 $6.28 $3.77 132,786
2016-09-07 $6.26 $6.27 $6.25 $6.27 $3.76 166,146
2016-09-06 $6.25 $6.27 $6.24 $6.27 $3.76 155,431
2016-09-02 $6.25 $6.27 $6.25 $6.26 $3.75 182,763
2016-09-01 $6.27 $6.29 $6.26 $6.27 $3.76 230,100
2016-08-31 $6.28 $6.28 $6.26 $6.27 $3.76 166,248
2016-08-30 $6.26 $6.27 $6.23 $6.27 $3.76 156,531
2016-08-29 $6.25 $6.29 $6.24 $6.25 $3.75 217,513
2016-08-26 $6.23 $6.28 $6.22 $6.26 $3.76 216,987
2016-08-25 $6.22 $6.23 $6.20 $6.23 $3.74 193,369
2016-08-24 $6.20 $6.24 $6.17 $6.21 $3.73 240,917
2016-08-23 $6.21 $6.24 $6.20 $6.20 $3.72 104,643
2016-08-22 $6.19 $6.20 $6.18 $6.20 $3.72 77,400
2016-08-19 $6.19 $6.20 $6.17 $6.19 $3.72 170,034
2016-08-18 $6.16 $6.19 $6.16 $6.19 $3.72 88,693
2016-08-17 $6.20 $6.20 $6.15 $6.16 $3.70 154,923
2016-08-16 $6.18 $6.19 $6.16 $6.18 $3.71 167,921
2016-08-15 $6.20 $6.22 $6.19 $6.21 $3.70 197,313
2016-08-12 $6.17 $6.21 $6.16 $6.20 $3.69 182,465
2016-08-11 $6.15 $6.17 $6.15 $6.15 $3.66 108,471
2016-08-10 $6.14 $6.16 $6.12 $6.14 $3.66 98,475
2016-08-09 $6.15 $6.15 $6.12 $6.14 $3.66 235,091
2016-08-08 $6.15 $6.19 $6.14 $6.14 $3.66 126,741
2016-08-05 $6.16 $6.17 $6.15 $6.15 $3.66 44,523
2016-08-04 $6.11 $6.15 $6.11 $6.15 $3.66 76,127
2016-08-03 $6.12 $6.12 $6.08 $6.09 $3.63 131,700
2016-08-02 $6.14 $6.16 $6.10 $6.10 $3.64 47,770
2016-08-01 $6.19 $6.20 $6.15 $6.16 $3.67 321,185
2016-07-29 $6.15 $6.21 $6.15 $6.18 $3.68 279,860
2016-07-28 $6.08 $6.16 $6.07 $6.16 $3.67 250,671
2016-07-27 $6.10 $6.10 $6.06 $6.07 $3.62 161,713
2016-07-26 $6.11 $6.13 $6.08 $6.11 $3.64 150,368
2016-07-25 $6.14 $6.15 $6.09 $6.09 $3.63 79,240
2016-07-22 $6.16 $6.16 $6.13 $6.15 $3.66 51,874
2016-07-21 $6.15 $6.17 $6.14 $6.17 $3.68 247,039
2016-07-20 $6.11 $6.16 $6.08 $6.16 $3.67 182,056
2016-07-19 $6.09 $6.10 $6.06 $6.10 $3.64 115,291
2016-07-18 $6.13 $6.14 $6.09 $6.13 $3.63 259,061
2016-07-15 $6.12 $6.12 $6.09 $6.12 $3.62 178,395
2016-07-14 $6.10 $6.12 $6.08 $6.10 $3.61 235,648
2016-07-13 $6.08 $6.10 $6.07 $6.09 $3.60 208,580
2016-07-12 $6.08 $6.12 $6.08 $6.08 $3.60 239,317
2016-07-11 $6.05 $6.09 $6.05 $6.08 $3.60 116,712
2016-07-08 $6.04 $6.08 $6.03 $6.04 $3.57 383,128
2016-07-07 $6.06 $6.08 $6.04 $6.05 $3.58 241,341
2016-07-06 $6.01 $6.07 $6.01 $6.05 $3.58 213,486
2016-07-05 $6.07 $6.07 $6.00 $6.04 $3.57 287,671
2016-07-01 $6.05 $6.08 $6.03 $6.05 $3.58 133,901
2016-06-30 $6.03 $6.07 $6.02 $6.05 $3.58 169,906
2016-06-29 $6.03 $6.04 $6.01 $6.04 $3.57 198,074
2016-06-28 $5.97 $6.01 $5.96 $6.01 $3.56 75,133
2016-06-27 $6.00 $6.00 $5.94 $5.95 $3.52 132,810
2016-06-24 $5.90 $6.01 $5.83 $6.01 $3.56 368,729
2016-06-23 $6.02 $6.04 $6.01 $6.02 $3.56 172,707
2016-06-22 $5.98 $6.00 $5.98 $6.00 $3.55 144,320
2016-06-21 $5.96 $6.00 $5.96 $6.00 $3.55 70,445
2016-06-20 $5.97 $6.01 $5.96 $5.96 $3.53 126,459
2016-06-17 $6.02 $6.03 $5.96 $5.96 $3.53 150,837
2016-06-16 $5.97 $6.03 $5.95 $6.03 $3.57 119,725
2016-06-15 $5.98 $6.02 $5.97 $5.99 $3.54 122,890
2016-06-14 $6.00 $6.02 $5.95 $5.97 $3.53 133,405
2016-06-13 $6.06 $6.07 $6.02 $6.04 $3.55 181,186
2016-06-10 $6.05 $6.07 $6.04 $6.06 $3.56 130,842
2016-06-09 $6.05 $6.06 $6.04 $6.06 $3.56 133,203
2016-06-08 $6.03 $6.06 $6.01 $6.05 $3.55 185,369
2016-06-07 $6.00 $6.03 $5.97 $6.03 $3.54 210,516
2016-06-06 $5.98 $6.01 $5.96 $6.00 $3.52 133,291
2016-06-03 $5.93 $5.98 $5.92 $5.98 $3.51 144,714
2016-06-02 $5.93 $5.93 $5.91 $5.93 $3.48 91,464
2016-06-01 $5.92 $5.93 $5.90 $5.93 $3.48 203,568
2016-05-31 $5.92 $5.92 $5.89 $5.90 $3.47 108,232
2016-05-27 $5.90 $5.91 $5.89 $5.90 $3.47 96,131
2016-05-26 $5.91 $5.92 $5.88 $5.88 $3.45 105,758
2016-05-25 $5.89 $5.91 $5.88 $5.91 $3.47 200,079
2016-05-24 $5.85 $5.88 $5.85 $5.88 $3.45 186,931
2016-05-23 $5.82 $5.86 $5.80 $5.85 $3.44 179,707
2016-05-20 $5.79 $5.81 $5.79 $5.79 $3.40 301,998
2016-05-19 $5.88 $5.88 $5.75 $5.78 $3.39 373,375
2016-05-18 $5.85 $5.90 $5.85 $5.90 $3.47 252,586
2016-05-17 $5.85 $5.86 $5.81 $5.85 $3.44 281,373
2016-05-16 $5.86 $5.88 $5.85 $5.87 $3.42 162,027
2016-05-13 $5.86 $5.88 $5.84 $5.85 $3.41 142,991
2016-05-12 $5.85 $5.87 $5.83 $5.86 $3.42 155,018
2016-05-11 $5.84 $5.85 $5.83 $5.85 $3.41 89,447
2016-05-10 $5.84 $5.85 $5.82 $5.85 $3.41 122,285
2016-05-09 $5.82 $5.83 $5.81 $5.82 $3.39 123,193
2016-05-06 $5.81 $5.83 $5.80 $5.83 $3.40 313,034
2016-05-05 $5.83 $5.85 $5.81 $5.81 $3.39 193,267
2016-05-04 $5.85 $5.88 $5.83 $5.83 $3.40 167,140
2016-05-03 $5.92 $5.92 $5.87 $5.87 $3.42 69,545
2016-05-02 $5.91 $5.94 $5.91 $5.92 $3.45 150,157
2016-04-29 $5.89 $5.91 $5.88 $5.91 $3.45 255,498
2016-04-28 $5.87 $5.92 $5.87 $5.87 $3.42 193,310
2016-04-27 $5.85 $5.88 $5.85 $5.87 $3.42 151,973
2016-04-26 $5.86 $5.86 $5.84 $5.84 $3.40 213,780
2016-04-25 $5.86 $5.86 $5.83 $5.85 $3.41 159,561
2016-04-22 $5.84 $5.87 $5.84 $5.85 $3.41 139,778
2016-04-21 $5.84 $5.87 $5.84 $5.85 $3.41 211,408
2016-04-20 $5.86 $5.86 $5.84 $5.84 $3.40 208,232
2016-04-19 $5.83 $5.86 $5.81 $5.86 $3.42 308,170
2016-04-18 $5.84 $5.85 $5.83 $5.85 $3.39 234,659
2016-04-15 $5.83 $5.85 $5.82 $5.83 $3.37 156,781
2016-04-14 $5.83 $5.84 $5.81 $5.81 $3.36 157,292
2016-04-13 $5.80 $5.83 $5.80 $5.82 $3.37 209,118
2016-04-12 $5.81 $5.82 $5.80 $5.80 $3.36 126,538
2016-04-11 $5.81 $5.83 $5.80 $5.81 $3.36 72,787
2016-04-08 $5.82 $5.83 $5.80 $5.81 $3.36 158,887
2016-04-07 $5.81 $5.82 $5.80 $5.81 $3.36 141,465
2016-04-06 $5.81 $5.83 $5.79 $5.83 $3.37 95,788
2016-04-05 $5.81 $5.81 $5.77 $5.80 $3.36 180,547
2016-04-04 $5.84 $5.84 $5.81 $5.83 $3.37 216,571
2016-04-01 $5.80 $5.85 $5.79 $5.85 $3.39 219,664
2016-03-31 $5.80 $5.83 $5.80 $5.83 $3.37 266,963
2016-03-30 $5.75 $5.79 $5.75 $5.79 $3.35 124,051
2016-03-29 $5.74 $5.76 $5.72 $5.75 $3.33 99,313
2016-03-28 $5.72 $5.78 $5.72 $5.73 $3.32 48,015
2016-03-24 $5.80 $5.82 $5.72 $5.74 $3.32 149,987
2016-03-23 $5.83 $5.83 $5.81 $5.81 $3.36 133,095
2016-03-22 $5.80 $5.83 $5.80 $5.81 $3.36 84,198
2016-03-21 $5.81 $5.82 $5.80 $5.82 $3.37 59,782
2016-03-18 $5.76 $5.81 $5.76 $5.79 $3.35 163,895
2016-03-17 $5.75 $5.78 $5.75 $5.76 $3.33 99,615
2016-03-16 $5.74 $5.76 $5.73 $5.76 $3.33 98,950
2016-03-15 $5.73 $5.73 $5.71 $5.73 $3.32 95,282
2016-03-14 $5.78 $5.78 $5.76 $5.77 $3.31 85,899
2016-03-11 $5.76 $5.79 $5.75 $5.76 $3.31 244,354
2016-03-10 $5.74 $5.77 $5.72 $5.75 $3.30 187,667
2016-03-09 $5.71 $5.74 $5.71 $5.72 $3.29 67,201
2016-03-08 $5.70 $5.73 $5.70 $5.70 $3.27 81,768
2016-03-07 $5.69 $5.72 $5.69 $5.71 $3.28 204,564
2016-03-04 $5.63 $5.71 $5.63 $5.70 $3.27 166,641
2016-03-03 $5.64 $5.66 $5.62 $5.66 $3.25 307,515
2016-03-02 $5.59 $5.63 $5.59 $5.61 $3.22 104,639
2016-03-01 $5.55 $5.62 $5.53 $5.61 $3.22 323,011
2016-02-29 $5.51 $5.56 $5.50 $5.54 $3.18 150,022
2016-02-26 $5.50 $5.52 $5.47 $5.49 $3.15 268,290
2016-02-25 $5.47 $5.55 $5.46 $5.49 $3.15 306,024
2016-02-24 $5.46 $5.49 $5.45 $5.48 $3.15 185,704
2016-02-23 $5.46 $5.48 $5.44 $5.47 $3.14 235,064
2016-02-22 $5.42 $5.49 $5.40 $5.46 $3.14 379,261
2016-02-19 $5.39 $5.42 $5.37 $5.41 $3.11 322,257
2016-02-18 $5.36 $5.41 $5.36 $5.38 $3.09 300,355
2016-02-17 $5.33 $5.38 $5.33 $5.38 $3.09 405,546
2016-02-16 $5.30 $5.33 $5.27 $5.31 $3.05 357,402
2016-02-12 $5.31 $5.32 $5.29 $5.31 $3.03 121,873
2016-02-11 $5.35 $5.35 $5.28 $5.28 $3.01 144,203
2016-02-10 $5.40 $5.40 $5.37 $5.39 $3.07 81,751
2016-02-09 $5.34 $5.39 $5.34 $5.38 $3.07 118,106
2016-02-08 $5.45 $5.45 $5.37 $5.39 $3.07 150,945
2016-02-05 $5.51 $5.51 $5.46 $5.47 $3.12 157,172
2016-02-04 $5.49 $5.54 $5.46 $5.52 $3.15 170,312
2016-02-03 $5.51 $5.55 $5.47 $5.49 $3.13 332,883
2016-02-02 $5.52 $5.52 $5.46 $5.48 $3.12 151,358
2016-02-01 $5.52 $5.55 $5.49 $5.53 $3.15 182,009
2016-01-29 $5.53 $5.55 $5.48 $5.54 $3.16 149,699
2016-01-28 $5.45 $5.51 $5.42 $5.50 $3.13 108,519
2016-01-27 $5.42 $5.47 $5.41 $5.43 $3.09 137,461
2016-01-26 $5.37 $5.43 $5.36 $5.42 $3.09 122,864
2016-01-25 $5.38 $5.39 $5.34 $5.34 $3.04 248,501
2016-01-22 $5.36 $5.41 $5.36 $5.40 $3.08 101,497
2016-01-21 $5.32 $5.37 $5.28 $5.35 $3.05 156,709
2016-01-20 $5.30 $5.34 $5.22 $5.31 $3.03 464,303
2016-01-19 $5.38 $5.39 $5.35 $5.36 $3.05 289,932
2016-01-15 $5.43 $5.44 $5.41 $5.42 $3.06 211,623
2016-01-14 $5.52 $5.52 $5.43 $5.51 $3.12 351,681
2016-01-13 $5.53 $5.55 $5.48 $5.49 $3.10 320,950
2016-01-12 $5.55 $5.58 $5.53 $5.54 $3.13 304,817
2016-01-11 $5.58 $5.59 $5.54 $5.55 $3.14 425,988
2016-01-08 $5.58 $5.62 $5.57 $5.58 $3.15 636,846
2016-01-07 $5.53 $5.60 $5.53 $5.58 $3.15 543,650
2016-01-06 $5.51 $5.61 $5.50 $5.54 $3.13 1,032,543
2016-01-05 $5.50 $5.53 $5.48 $5.52 $3.12 1,195,402
2016-01-04 $5.47 $5.51 $5.43 $5.46 $3.09 1,126,437
2015-12-31 $5.50 $5.53 $5.49 $5.51 $3.12 968,288
2015-12-30 $5.50 $5.54 $5.50 $5.50 $3.11 553,895
2015-12-29 $5.49 $5.56 $5.47 $5.50 $3.11 409,587
2015-12-28 $5.53 $5.54 $5.45 $5.46 $3.09 579,517
2015-12-24 $5.56 $5.59 $5.54 $5.54 $3.13 273,003
2015-12-23 $5.54 $5.63 $5.54 $5.55 $3.14 512,416
2015-12-22 $5.52 $5.54 $5.51 $5.53 $3.13 408,244
2015-12-21 $5.54 $5.58 $5.49 $5.52 $3.12 551,177
2015-12-18 $5.53 $5.56 $5.53 $5.54 $3.13 269,142
2015-12-17 $5.51 $5.53 $5.50 $5.52 $3.12 345,299
2015-12-16 $5.46 $5.50 $5.45 $5.48 $3.10 323,944
2015-12-15 $5.36 $5.44 $5.35 $5.44 $3.08 350,960
2015-12-14 $5.46 $5.47 $5.37 $5.39 $3.02 261,080
2015-12-11 $5.53 $5.54 $5.41 $5.46 $3.06 379,664
2015-12-10 $5.58 $5.58 $5.53 $5.53 $3.10 148,057
2015-12-09 $5.59 $5.61 $5.56 $5.57 $3.12 146,097
2015-12-08 $5.58 $5.58 $5.55 $5.58 $3.13 157,833
2015-12-07 $5.62 $5.62 $5.54 $5.57 $3.12 217,754
2015-12-04 $5.60 $5.62 $5.58 $5.59 $3.13 138,710
2015-12-03 $5.65 $5.65 $5.58 $5.58 $3.13 283,874
2015-12-02 $5.71 $5.72 $5.65 $5.65 $3.17 142,036
2015-12-01 $5.66 $5.73 $5.64 $5.69 $3.19 172,792
2015-11-30 $5.73 $5.74 $5.61 $5.61 $3.15 332,820
2015-11-27 $5.70 $5.70 $5.68 $5.68 $3.19 36,141
2015-11-25 $5.70 $5.70 $5.68 $5.68 $3.19 189,185
2015-11-24 $5.68 $5.71 $5.67 $5.70 $3.20 151,839
2015-11-23 $5.70 $5.71 $5.66 $5.68 $3.19 125,729
2015-11-20 $5.72 $5.72 $5.69 $5.69 $3.19 167,081
2015-11-19 $5.67 $5.72 $5.65 $5.72 $3.21 143,611
2015-11-18 $5.68 $5.71 $5.68 $5.69 $3.19 186,491
2015-11-17 $5.72 $5.72 $5.66 $5.69 $3.19 155,680
2015-11-16 $5.74 $5.76 $5.73 $5.74 $3.19 143,142
2015-11-13 $5.77 $5.77 $5.73 $5.74 $3.19 167,943
2015-11-12 $5.75 $5.77 $5.75 $5.75 $3.20 124,880
2015-11-11 $5.80 $5.80 $5.77 $5.78 $3.22 88,052
2015-11-10 $5.74 $5.77 $5.73 $5.77 $3.21 117,229
2015-11-09 $5.88 $5.88 $5.72 $5.75 $3.20 274,695
2015-11-06 $5.91 $5.92 $5.84 $5.88 $3.27 129,478
2015-11-05 $5.91 $5.94 $5.90 $5.93 $3.30 375,833
2015-11-04 $5.93 $5.93 $5.89 $5.91 $3.29 166,177
2015-11-03 $5.94 $5.94 $5.90 $5.92 $3.29 384,232
2015-11-02 $5.93 $5.95 $5.91 $5.94 $3.30 250,405
2015-10-30 $5.88 $5.94 $5.85 $5.94 $3.30 269,681
2015-10-29 $5.86 $5.87 $5.85 $5.85 $3.25 110,007
2015-10-28 $5.86 $5.91 $5.85 $5.85 $3.25 160,659
2015-10-27 $5.84 $5.87 $5.83 $5.86 $3.26 356,186
2015-10-26 $5.86 $5.87 $5.83 $5.87 $3.27 95,918
2015-10-23 $5.86 $5.89 $5.86 $5.88 $3.27 204,095
2015-10-22 $5.81 $5.87 $5.81 $5.87 $3.27 113,856
2015-10-21 $5.82 $5.84 $5.82 $5.82 $3.24 95,138
2015-10-20 $5.79 $5.82 $5.78 $5.82 $3.24 101,950
2015-10-19 $5.80 $5.83 $5.78 $5.81 $3.23 107,367
2015-10-16 $5.75 $5.82 $5.73 $5.81 $3.23 128,422
2015-10-15 $5.70 $5.79 $5.70 $5.78 $3.22 115,613
2015-10-14 $5.74 $5.79 $5.71 $5.72 $3.18 154,430
2015-10-13 $5.76 $5.84 $5.74 $5.76 $3.20 127,532
2015-10-12 $5.82 $5.84 $5.81 $5.81 $3.21 92,720
2015-10-09 $5.75 $5.84 $5.75 $5.84 $3.22 89,304
2015-10-08 $5.64 $5.77 $5.64 $5.77 $3.19 173,192
2015-10-07 $5.64 $5.69 $5.63 $5.69 $3.14 136,580
2015-10-06 $5.60 $5.65 $5.60 $5.62 $3.10 191,636
2015-10-05 $5.58 $5.63 $5.57 $5.60 $3.09 328,633
2015-10-02 $5.61 $5.61 $5.53 $5.57 $3.07 198,682
2015-10-01 $5.62 $5.62 $5.58 $5.59 $3.09 211,162
2015-09-30 $5.70 $5.72 $5.59 $5.59 $3.09 318,671
2015-09-29 $5.71 $5.73 $5.64 $5.64 $3.11 197,754
2015-09-28 $5.79 $5.80 $5.71 $5.71 $3.15 151,423
2015-09-25 $5.84 $5.87 $5.80 $5.80 $3.20 166,846
2015-09-24 $5.84 $5.86 $5.82 $5.82 $3.21 323,935
2015-09-23 $5.89 $5.91 $5.86 $5.86 $3.24 127,062
2015-09-22 $5.87 $5.91 $5.87 $5.90 $3.26 316,632
2015-09-21 $5.87 $5.92 $5.87 $5.92 $3.27 81,683
2015-09-18 $5.85 $5.88 $5.81 $5.88 $3.25 138,969
2015-09-17 $5.77 $5.89 $5.77 $5.88 $3.25 88,783
2015-09-16 $5.81 $5.83 $5.75 $5.79 $3.20 107,703
2015-09-15 $5.85 $5.85 $5.79 $5.81 $3.21 118,023
2015-09-14 $5.93 $5.94 $5.88 $5.88 $3.22 45,529
2015-09-11 $5.92 $5.93 $5.91 $5.93 $3.25 62,170
2015-09-10 $5.89 $5.93 $5.88 $5.93 $3.25 85,387
2015-09-09 $5.95 $5.95 $5.87 $5.89 $3.23 86,901
2015-09-08 $5.95 $5.96 $5.92 $5.92 $3.24 68,827
2015-09-04 $5.94 $6.00 $5.94 $5.94 $3.25 118,998
2015-09-03 $5.93 $6.00 $5.93 $6.00 $3.29 153,474
2015-09-02 $5.94 $5.96 $5.91 $5.96 $3.26 78,181
2015-09-01 $5.83 $5.93 $5.83 $5.93 $3.25 182,707
2015-08-31 $5.89 $5.90 $5.87 $5.87 $3.22 217,078
2015-08-28 $5.89 $5.91 $5.85 $5.87 $3.22 129,338
2015-08-27 $5.87 $5.92 $5.84 $5.92 $3.24 178,758
2015-08-26 $5.82 $5.86 $5.79 $5.86 $3.21 180,256
2015-08-25 $5.75 $5.78 $5.72 $5.78 $3.17 122,068
2015-08-24 $5.63 $5.72 $5.39 $5.71 $3.13 311,647
2015-08-21 $5.80 $5.82 $5.74 $5.76 $3.15 407,280
2015-08-20 $5.95 $5.97 $5.80 $5.83 $3.19 456,054
2015-08-19 $5.92 $5.97 $5.90 $5.95 $3.26 108,139
2015-08-18 $5.95 $5.96 $5.93 $5.94 $3.25 64,131
2015-08-17 $6.03 $6.03 $5.95 $6.00 $3.26 124,067
2015-08-14 $6.05 $6.06 $6.03 $6.06 $3.29 54,019
2015-08-13 $5.98 $6.07 $5.97 $6.06 $3.29 193,631
2015-08-12 $5.93 $5.98 $5.93 $5.97 $3.24 88,220
2015-08-11 $5.95 $5.96 $5.94 $5.95 $3.23 77,694
2015-08-10 $6.00 $6.00 $5.95 $5.95 $3.23 98,051
2015-08-07 $6.03 $6.04 $5.99 $5.99 $3.26 80,330
2015-08-06 $6.01 $6.07 $5.98 $6.04 $3.28 202,825

MFS Multimarket Income Trust (MMT) News Headlines

Recent MFS Multimarket Income Trust (MMT) News
Similar Companies to MFS Multimarket Income Trust (MMT) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.