Metalla Royalty and Streaming Ltd (MTA) Exchange: NYSE MKT

  1. Overview
  2. Metalla Royalty and Streaming Ltd (MTA)

Data as of April 26, 2024

$3.15 ($-0.06) -1.87%

Metalla Royalty and Streaming Ltd - Daily Information
Click for more stock information on Metalla Royalty and Streaming Ltd.
Daily Information Data
Date April 26, 2024
Open $3.18
Previous Close $3.15
High $3.28
Low $3.15
Adjusted Open $3.18
Previous Adjusted Close $3.15
Adjusted High $3.28
Adjusted Low $3.15

About Metalla Royalty and Streaming Ltd (MTA)

Metalla Royalty & Streaming Ltd

Invest in Metalla Royalty and Streaming Ltd (MTA)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Metalla Royalty and Streaming Ltd (MTA)

Date Open High Low Close Adj.Close Volume
2024-04-19 $3.18 $3.28 $3.15 $3.15 $3.15 329,509
2024-04-18 $3.26 $3.32 $3.18 $3.21 $3.21 300,970
2024-04-17 $3.22 $3.32 $3.19 $3.23 $3.23 286,594
2024-04-16 $3.15 $3.24 $3.15 $3.21 $3.21 358,859
2024-04-15 $3.25 $3.32 $3.07 $3.19 $3.19 741,567
2024-04-12 $3.33 $3.50 $3.14 $3.23 $3.23 1,372,192
2024-04-11 $3.27 $3.28 $3.17 $3.24 $3.24 276,508
2024-04-10 $3.23 $3.28 $3.16 $3.23 $3.23 467,757
2024-04-09 $3.36 $3.46 $3.26 $3.29 $3.29 471,198
2024-04-08 $3.40 $3.47 $3.23 $3.34 $3.34 651,588
2024-04-05 $3.25 $3.48 $3.19 $3.36 $3.36 692,597
2024-04-04 $3.44 $3.46 $3.25 $3.29 $3.29 561,967
2024-04-03 $3.23 $3.51 $3.23 $3.45 $3.45 772,940
2024-04-02 $3.27 $3.27 $3.15 $3.21 $3.21 537,133
2024-04-01 $3.20 $3.28 $3.12 $3.21 $3.21 630,156
2024-03-28 $3.08 $3.18 $3.02 $3.11 $3.11 373,132
2024-03-27 $2.96 $3.04 $2.95 $3.04 $3.04 174,875
2024-03-26 $3.01 $3.02 $2.92 $2.94 $2.94 161,535
2024-03-25 $2.96 $3.06 $2.93 $2.94 $2.94 207,175
2024-03-22 $2.98 $3.04 $2.93 $2.94 $2.94 202,633
2024-03-21 $3.13 $3.18 $3.00 $3.00 $3.00 322,266
2024-03-20 $2.88 $3.10 $2.88 $3.07 $3.07 414,584
2024-03-19 $2.98 $2.98 $2.88 $2.90 $2.90 327,807
2024-03-18 $3.18 $3.18 $2.98 $3.02 $3.02 477,362
2024-03-15 $3.07 $3.19 $3.07 $3.15 $3.15 1,213,912
2024-03-14 $3.12 $3.15 $3.04 $3.05 $3.05 491,566
2024-03-13 $3.01 $3.17 $3.00 $3.14 $3.14 562,201
2024-03-12 $3.03 $3.03 $2.91 $2.95 $2.95 504,671
2024-03-11 $2.87 $3.10 $2.84 $3.07 $3.07 1,101,750
2024-03-08 $2.82 $2.86 $2.77 $2.83 $2.83 789,368
2024-03-07 $2.77 $2.79 $2.70 $2.78 $2.78 386,537
2024-03-06 $2.68 $2.82 $2.68 $2.74 $2.74 617,026
2024-03-05 $2.77 $2.78 $2.64 $2.68 $2.68 540,847
2024-03-04 $2.57 $2.76 $2.56 $2.74 $2.74 785,775
2024-03-01 $2.40 $2.59 $2.34 $2.55 $2.55 531,527
2024-02-29 $2.45 $2.46 $2.35 $2.40 $2.40 326,518
2024-02-28 $2.50 $2.50 $2.37 $2.40 $2.40 604,711
2024-02-27 $2.47 $2.53 $2.46 $2.51 $2.51 419,210
2024-02-26 $2.39 $2.49 $2.32 $2.49 $2.49 585,657
2024-02-23 $2.42 $2.48 $2.37 $2.39 $2.39 989,925
2024-02-22 $2.50 $2.51 $2.41 $2.42 $2.42 538,210
2024-02-21 $2.58 $2.58 $2.50 $2.51 $2.51 328,766
2024-02-20 $2.64 $2.68 $2.57 $2.58 $2.58 545,247
2024-02-16 $2.63 $2.66 $2.58 $2.64 $2.64 256,509
2024-02-15 $2.55 $2.65 $2.55 $2.62 $2.62 365,567
2024-02-14 $2.54 $2.58 $2.51 $2.53 $2.53 314,828
2024-02-13 $2.61 $2.62 $2.49 $2.53 $2.53 472,812
2024-02-12 $2.59 $2.67 $2.59 $2.67 $2.67 249,412
2024-02-09 $2.65 $2.68 $2.59 $2.62 $2.62 260,909
2024-02-08 $2.64 $2.67 $2.56 $2.65 $2.65 517,259
2024-02-07 $2.71 $2.72 $2.64 $2.66 $2.66 393,191
2024-02-06 $2.68 $2.75 $2.65 $2.69 $2.69 252,320
2024-02-05 $2.80 $2.82 $2.66 $2.66 $2.66 361,367
2024-02-02 $2.91 $2.92 $2.81 $2.84 $2.84 312,574
2024-02-01 $2.83 $3.02 $2.83 $2.97 $2.97 305,677
2024-01-31 $2.83 $2.91 $2.80 $2.80 $2.80 379,009
2024-01-30 $2.86 $2.86 $2.75 $2.86 $2.86 588,885
2024-01-29 $2.91 $2.92 $2.86 $2.91 $2.91 386,741
2024-01-26 $2.93 $2.95 $2.88 $2.89 $2.89 156,493
2024-01-25 $2.94 $2.94 $2.88 $2.93 $2.93 258,533
2024-01-24 $3.08 $3.08 $2.88 $2.89 $2.89 482,405
2024-01-23 $3.03 $3.08 $2.98 $3.05 $3.05 300,267
2024-01-22 $3.01 $3.03 $2.95 $3.03 $3.03 311,147
2024-01-19 $3.04 $3.06 $2.96 $3.03 $3.03 303,472
2024-01-18 $3.02 $3.06 $2.99 $3.00 $3.00 280,658
2024-01-17 $3.00 $3.03 $2.96 $3.03 $3.03 450,798
2024-01-16 $3.06 $3.08 $3.00 $3.02 $3.02 786,613
2024-01-12 $3.10 $3.20 $3.00 $3.11 $3.11 455,309
2024-01-11 $3.03 $3.07 $3.00 $3.04 $3.04 421,941
2024-01-10 $3.06 $3.08 $3.03 $3.06 $3.06 199,634
2024-01-09 $3.10 $3.10 $3.03 $3.03 $3.03 396,617
2024-01-08 $3.11 $3.14 $3.05 $3.10 $3.10 291,300
2024-01-05 $3.20 $3.22 $3.10 $3.15 $3.15 436,352
2024-01-04 $3.11 $3.25 $3.11 $3.20 $3.20 536,534
2024-01-03 $3.00 $3.11 $3.00 $3.07 $3.07 581,630
2024-01-02 $3.05 $3.08 $3.00 $3.00 $3.00 472,862
2023-12-29 $3.05 $3.09 $3.01 $3.08 $3.08 462,798
2023-12-28 $3.11 $3.14 $3.05 $3.06 $3.06 250,250
2023-12-27 $3.10 $3.18 $3.09 $3.12 $3.12 268,242
2023-12-26 $3.07 $3.14 $3.07 $3.07 $3.07 216,350
2023-12-22 $3.11 $3.20 $3.07 $3.08 $3.08 400,282
2023-12-21 $3.10 $3.10 $3.04 $3.06 $3.06 368,895
2023-12-20 $3.29 $3.29 $3.05 $3.06 $3.06 468,044
2023-12-19 $3.15 $3.33 $3.12 $3.26 $3.26 356,143
2023-12-18 $3.25 $3.25 $3.05 $3.11 $3.11 579,771
2023-12-15 $3.50 $3.54 $3.22 $3.22 $3.22 1,839,787
2023-12-14 $3.49 $3.65 $3.44 $3.52 $3.52 671,389
2023-12-13 $3.14 $3.47 $3.13 $3.43 $3.43 776,320
2023-12-12 $3.35 $3.35 $3.14 $3.15 $3.15 624,500
2023-12-11 $3.03 $3.33 $3.01 $3.32 $3.32 803,278
2023-12-08 $3.03 $3.12 $3.02 $3.07 $3.07 199,269
2023-12-07 $3.08 $3.12 $3.04 $3.06 $3.06 265,620
2023-12-06 $3.04 $3.20 $3.04 $3.05 $3.05 333,667
2023-12-05 $3.13 $3.18 $3.03 $3.04 $3.04 320,343
2023-12-04 $3.25 $3.26 $3.14 $3.19 $3.19 316,436
2023-12-01 $3.22 $3.29 $3.15 $3.26 $3.26 283,441
2023-11-30 $3.21 $3.21 $3.10 $3.21 $3.21 374,191
2023-11-29 $3.33 $3.37 $3.20 $3.24 $3.24 346,086
2023-11-28 $3.26 $3.35 $3.22 $3.33 $3.33 315,700
2023-11-27 $3.30 $3.35 $3.18 $3.26 $3.26 496,215
2023-11-24 $3.00 $3.35 $3.00 $3.28 $3.28 793,329
2023-11-22 $2.84 $2.88 $2.79 $2.81 $2.81 213,834
2023-11-21 $2.79 $2.89 $2.77 $2.85 $2.85 356,432
2023-11-20 $2.69 $2.79 $2.69 $2.77 $2.77 187,997
2023-11-17 $2.82 $2.82 $2.70 $2.72 $2.72 189,762
2023-11-16 $2.74 $2.84 $2.73 $2.81 $2.81 201,753
2023-11-15 $2.82 $2.82 $2.73 $2.73 $2.73 178,434
2023-11-14 $2.65 $2.85 $2.65 $2.82 $2.82 290,348
2023-11-13 $2.71 $2.71 $2.59 $2.60 $2.60 289,138
2023-11-10 $2.75 $2.78 $2.70 $2.70 $2.70 357,905
2023-11-09 $2.80 $2.88 $2.77 $2.82 $2.82 367,917
2023-11-08 $2.80 $2.82 $2.72 $2.79 $2.79 207,497
2023-11-07 $2.95 $2.97 $2.79 $2.84 $2.84 338,583
2023-11-06 $3.00 $3.07 $3.00 $3.00 $3.00 367,269
2023-11-03 $2.80 $3.07 $2.80 $3.02 $3.02 742,008
2023-11-02 $2.78 $2.82 $2.73 $2.79 $2.79 183,206
2023-11-01 $2.78 $2.83 $2.72 $2.79 $2.79 352,289
2023-10-31 $2.87 $2.89 $2.76 $2.78 $2.78 322,293
2023-10-30 $2.87 $2.92 $2.83 $2.87 $2.87 271,543
2023-10-27 $2.89 $2.89 $2.76 $2.89 $2.89 434,864
2023-10-26 $2.86 $2.89 $2.77 $2.84 $2.84 437,316
2023-10-25 $2.89 $2.96 $2.87 $2.90 $2.90 389,981
2023-10-24 $2.87 $2.94 $2.82 $2.89 $2.89 345,681
2023-10-23 $2.80 $2.91 $2.70 $2.87 $2.87 408,482
2023-10-20 $2.80 $2.93 $2.80 $2.83 $2.83 444,606
2023-10-19 $2.82 $2.85 $2.78 $2.83 $2.83 197,043
2023-10-18 $2.86 $2.93 $2.82 $2.84 $2.84 431,016
2023-10-17 $2.80 $2.88 $2.80 $2.85 $2.85 177,744
2023-10-16 $2.89 $2.89 $2.77 $2.81 $2.81 396,631
2023-10-13 $2.85 $2.89 $2.80 $2.85 $2.85 619,000
2023-10-12 $2.88 $2.89 $2.73 $2.76 $2.76 567,115
2023-10-11 $2.90 $2.96 $2.85 $2.88 $2.88 399,082
2023-10-10 $3.04 $3.04 $2.83 $2.86 $2.86 404,903
2023-10-09 $3.03 $3.04 $2.92 $3.04 $3.04 434,325
2023-10-06 $2.88 $2.99 $2.82 $2.98 $2.98 458,018
2023-10-05 $2.89 $2.94 $2.80 $2.88 $2.88 379,321
2023-10-04 $3.08 $3.08 $2.90 $2.91 $2.91 668,383
2023-10-03 $2.99 $3.03 $2.92 $3.02 $3.02 827,107
2023-10-02 $3.08 $3.08 $2.93 $2.96 $2.96 409,582
2023-09-29 $3.10 $3.12 $3.00 $3.06 $3.06 687,615
2023-09-28 $3.06 $3.09 $2.97 $3.04 $3.04 474,968
2023-09-27 $3.05 $3.09 $2.99 $3.05 $3.05 380,654
2023-09-26 $3.13 $3.13 $3.05 $3.08 $3.08 277,648
2023-09-25 $3.08 $3.14 $3.02 $3.12 $3.12 401,058
2023-09-22 $3.11 $3.18 $3.05 $3.06 $3.06 366,393
2023-09-21 $3.10 $3.11 $3.02 $3.09 $3.09 403,753
2023-09-20 $3.21 $3.26 $3.16 $3.16 $3.16 294,501
2023-09-19 $3.39 $3.40 $3.20 $3.20 $3.20 196,736
2023-09-18 $3.41 $3.43 $3.28 $3.39 $3.39 309,079
2023-09-15 $3.30 $3.46 $3.25 $3.39 $3.39 1,097,118
2023-09-14 $3.28 $3.33 $3.19 $3.24 $3.24 470,853
2023-09-13 $3.39 $3.39 $3.23 $3.27 $3.27 420,461
2023-09-12 $3.35 $3.43 $3.32 $3.36 $3.36 320,227
2023-09-11 $3.46 $3.49 $3.36 $3.38 $3.38 404,315
2023-09-08 $3.83 $3.83 $3.35 $3.40 $3.40 1,717,853
2023-09-07 $3.92 $3.95 $3.84 $3.91 $3.91 124,880
2023-09-06 $4.00 $4.06 $3.91 $3.95 $3.95 188,817
2023-09-05 $4.15 $4.19 $4.00 $4.02 $4.02 153,416
2023-09-01 $4.29 $4.29 $4.18 $4.19 $4.19 52,275
2023-08-31 $4.31 $4.33 $4.16 $4.23 $4.23 67,311
2023-08-30 $4.33 $4.40 $4.28 $4.30 $4.30 84,376
2023-08-29 $4.22 $4.30 $4.20 $4.29 $4.29 98,716
2023-08-28 $4.11 $4.28 $4.11 $4.26 $4.26 92,748
2023-08-25 $4.17 $4.19 $4.07 $4.14 $4.14 95,607
2023-08-24 $4.17 $4.28 $4.17 $4.20 $4.20 96,590
2023-08-23 $4.04 $4.27 $4.02 $4.20 $4.20 96,275
2023-08-22 $4.05 $4.11 $4.02 $4.05 $4.05 91,800
2023-08-21 $4.10 $4.14 $4.03 $4.06 $4.06 111,531
2023-08-18 $4.17 $4.17 $4.06 $4.10 $4.10 90,421
2023-08-17 $4.20 $4.28 $4.11 $4.11 $4.11 93,902
2023-08-16 $4.12 $4.25 $4.12 $4.19 $4.19 142,787
2023-08-15 $4.35 $4.36 $4.11 $4.16 $4.16 140,660
2023-08-14 $4.22 $4.42 $4.22 $4.32 $4.32 103,720
2023-08-11 $4.26 $4.32 $4.25 $4.25 $4.25 50,357
2023-08-10 $4.33 $4.36 $4.25 $4.25 $4.25 56,752
2023-08-09 $4.38 $4.41 $4.31 $4.33 $4.33 46,884
2023-08-08 $4.30 $4.35 $4.25 $4.35 $4.35 58,466
2023-08-07 $4.35 $4.37 $4.29 $4.30 $4.30 67,106
2023-08-04 $4.44 $4.52 $4.35 $4.35 $4.35 115,013
2023-08-03 $4.44 $4.49 $4.37 $4.39 $4.39 56,805
2023-08-02 $4.53 $4.53 $4.36 $4.45 $4.45 113,294
2023-08-01 $4.56 $4.70 $4.56 $4.57 $4.57 147,023
2023-07-31 $4.51 $4.65 $4.50 $4.63 $4.63 136,273
2023-07-28 $4.52 $4.59 $4.46 $4.54 $4.52 88,884
2023-07-27 $4.66 $4.67 $4.39 $4.46 $4.44 152,379
2023-07-26 $4.72 $4.74 $4.58 $4.68 $4.66 107,381
2023-07-25 $4.50 $4.56 $4.38 $4.52 $4.50 173,707
2023-07-24 $4.63 $4.65 $4.49 $4.50 $4.48 147,235
2023-07-21 $4.73 $4.74 $4.63 $4.66 $4.66 78,463
2023-07-20 $4.77 $4.83 $4.71 $4.75 $4.75 142,956
2023-07-19 $4.73 $4.82 $4.70 $4.78 $4.78 123,361
2023-07-18 $4.69 $4.80 $4.67 $4.77 $4.77 119,207
2023-07-17 $4.62 $4.73 $4.62 $4.66 $4.66 99,956
2023-07-14 $4.68 $4.78 $4.64 $4.67 $4.67 156,208
2023-07-13 $4.80 $4.87 $4.66 $4.71 $4.71 121,355
2023-07-12 $4.47 $4.80 $4.45 $4.79 $4.79 320,426
2023-07-11 $4.42 $4.48 $4.37 $4.42 $4.42 84,165
2023-07-10 $4.18 $4.42 $4.17 $4.42 $4.42 77,597
2023-07-07 $4.25 $4.35 $4.21 $4.21 $4.21 150,352
2023-07-06 $4.31 $4.32 $4.15 $4.22 $4.22 187,931
2023-07-05 $4.50 $4.50 $4.34 $4.34 $4.34 133,586
2023-07-03 $4.34 $4.51 $4.34 $4.50 $4.50 66,301
2023-06-30 $4.32 $4.36 $4.23 $4.34 $4.34 89,801
2023-06-29 $4.10 $4.29 $4.10 $4.27 $4.27 62,879
2023-06-28 $4.17 $4.17 $4.10 $4.15 $4.15 79,157
2023-06-27 $4.21 $4.23 $4.09 $4.18 $4.18 164,010
2023-06-26 $4.25 $4.26 $4.17 $4.23 $4.23 60,694
2023-06-23 $4.32 $4.35 $4.19 $4.21 $4.21 83,651
2023-06-22 $4.24 $4.30 $4.15 $4.27 $4.27 385,651
2023-06-21 $4.24 $4.29 $4.12 $4.24 $4.24 186,697
2023-06-20 $4.54 $4.54 $4.21 $4.23 $4.23 195,280
2023-06-16 $4.23 $4.54 $4.15 $4.48 $4.48 833,619
2023-06-15 $4.22 $4.30 $4.20 $4.23 $4.23 206,848
2023-06-14 $4.37 $4.37 $4.18 $4.23 $4.23 158,824
2023-06-13 $4.33 $4.42 $4.27 $4.34 $4.34 161,133
2023-06-12 $4.20 $4.33 $4.16 $4.33 $4.33 173,565
2023-06-09 $4.30 $4.32 $4.22 $4.22 $4.22 130,905
2023-06-08 $4.28 $4.36 $4.25 $4.30 $4.30 107,415
2023-06-07 $4.30 $4.39 $4.18 $4.24 $4.24 173,546
2023-06-06 $4.29 $4.34 $4.19 $4.29 $4.29 86,440
2023-06-05 $4.19 $4.31 $4.19 $4.27 $4.27 109,700
2023-06-02 $4.42 $4.43 $4.18 $4.24 $4.24 184,806
2023-06-01 $4.29 $4.44 $4.26 $4.40 $4.40 205,247
2023-05-31 $4.12 $4.31 $4.08 $4.27 $4.27 152,429
2023-05-30 $4.20 $4.21 $4.09 $4.14 $4.14 99,216
2023-05-26 $4.23 $4.23 $4.11 $4.15 $4.15 126,337
2023-05-25 $4.24 $4.24 $4.09 $4.16 $4.16 144,681
2023-05-24 $4.38 $4.40 $4.22 $4.24 $4.24 182,646
2023-05-23 $4.45 $4.45 $4.39 $4.41 $4.41 91,221
2023-05-22 $4.60 $4.60 $4.47 $4.47 $4.47 73,442
2023-05-19 $4.50 $4.61 $4.41 $4.51 $4.51 156,030
2023-05-18 $4.47 $4.49 $4.35 $4.49 $4.49 172,244
2023-05-17 $4.63 $4.63 $4.47 $4.52 $4.52 148,180
2023-05-16 $4.83 $4.87 $4.57 $4.61 $4.61 198,959
2023-05-15 $4.92 $4.98 $4.81 $4.84 $4.84 137,271
2023-05-12 $4.86 $4.99 $4.82 $4.93 $4.93 80,059
2023-05-11 $4.95 $4.98 $4.81 $4.91 $4.91 157,836
2023-05-10 $5.12 $5.12 $4.88 $5.02 $5.02 150,323
2023-05-09 $5.05 $5.12 $5.00 $5.12 $5.12 77,553
2023-05-08 $5.06 $5.22 $5.06 $5.08 $5.08 93,451
2023-05-05 $5.11 $5.22 $4.97 $5.19 $5.19 147,240
2023-05-04 $5.20 $5.42 $5.20 $5.23 $5.23 155,305
2023-05-03 $5.27 $5.31 $5.12 $5.22 $5.22 83,951
2023-05-02 $4.97 $5.25 $4.94 $5.25 $5.25 133,547
2023-05-01 $5.00 $5.18 $4.95 $5.01 $5.01 145,052
2023-04-28 $5.05 $5.09 $4.95 $4.97 $4.97 93,870
2023-04-27 $5.04 $5.08 $4.88 $5.06 $5.06 138,915
2023-04-26 $5.07 $5.10 $4.98 $5.03 $5.03 117,396
2023-04-25 $5.00 $5.05 $4.81 $5.00 $5.00 240,315
2023-04-24 $5.04 $5.09 $4.93 $5.02 $5.02 164,979
2023-04-21 $5.12 $5.20 $4.90 $5.08 $5.08 178,255
2023-04-20 $5.27 $5.37 $5.13 $5.15 $5.15 107,037
2023-04-19 $5.23 $5.33 $5.13 $5.25 $5.25 246,495
2023-04-18 $5.35 $5.40 $5.14 $5.32 $5.32 174,443
2023-04-17 $5.58 $5.63 $5.32 $5.33 $5.33 280,528
2023-04-14 $5.77 $5.83 $5.31 $5.62 $5.62 381,640
2023-04-13 $5.79 $5.89 $5.68 $5.81 $5.81 329,767
2023-04-12 $5.80 $5.84 $5.61 $5.71 $5.71 156,932
2023-04-11 $5.74 $5.88 $5.67 $5.70 $5.70 189,263
2023-04-10 $5.73 $5.75 $5.52 $5.68 $5.68 215,176
2023-04-06 $5.63 $5.77 $5.55 $5.73 $5.73 103,460
2023-04-05 $5.80 $5.80 $5.55 $5.64 $5.64 191,045
2023-04-04 $5.69 $5.80 $5.50 $5.77 $5.77 254,259
2023-04-03 $5.65 $5.75 $5.44 $5.67 $5.67 244,796
2023-03-31 $5.63 $5.71 $5.51 $5.59 $5.59 160,650
2023-03-30 $5.46 $5.63 $5.42 $5.61 $5.61 179,890
2023-03-29 $5.46 $5.55 $5.33 $5.39 $5.39 167,799
2023-03-28 $5.26 $5.44 $5.26 $5.44 $5.44 163,735
2023-03-27 $5.06 $5.28 $5.02 $5.25 $5.25 75,472
2023-03-24 $5.33 $5.37 $5.01 $5.15 $5.15 174,588
2023-03-23 $5.20 $5.34 $5.18 $5.32 $5.32 182,604
2023-03-22 $5.01 $5.21 $4.97 $5.13 $5.13 184,882
2023-03-21 $5.09 $5.20 $4.86 $4.98 $4.98 210,585
2023-03-20 $5.30 $5.30 $4.98 $5.14 $5.14 212,885
2023-03-17 $4.80 $5.29 $4.80 $5.18 $5.18 644,432
2023-03-16 $5.03 $5.03 $4.78 $4.79 $4.79 130,968
2023-03-15 $4.95 $5.02 $4.81 $4.93 $4.93 204,854
2023-03-14 $5.03 $5.04 $4.82 $4.95 $4.95 182,476
2023-03-13 $4.81 $4.97 $4.71 $4.88 $4.88 371,934
2023-03-10 $4.46 $4.70 $4.46 $4.63 $4.63 228,325
2023-03-09 $4.48 $4.55 $4.39 $4.44 $4.44 58,033
2023-03-08 $4.46 $4.55 $4.38 $4.41 $4.41 110,193
2023-03-07 $4.51 $4.54 $4.37 $4.45 $4.45 152,115
2023-03-06 $4.72 $4.72 $4.55 $4.57 $4.57 107,254
2023-03-03 $4.68 $4.69 $4.60 $4.65 $4.65 133,686
2023-03-02 $4.53 $4.67 $4.53 $4.60 $4.60 132,906
2023-03-01 $4.51 $4.67 $4.48 $4.60 $4.60 154,995
2023-02-28 $4.42 $4.52 $4.35 $4.50 $4.50 105,053
2023-02-27 $4.37 $4.50 $4.32 $4.39 $4.39 111,166
2023-02-24 $4.42 $4.42 $4.29 $4.31 $4.31 109,087
2023-02-23 $4.49 $4.52 $4.40 $4.42 $4.42 69,534
2023-02-22 $4.51 $4.54 $4.38 $4.41 $4.41 138,158
2023-02-21 $4.72 $4.74 $4.52 $4.53 $4.53 131,158
2023-02-17 $4.67 $4.78 $4.60 $4.72 $4.72 167,953
2023-02-16 $4.65 $4.78 $4.58 $4.67 $4.67 94,907
2023-02-15 $4.57 $4.68 $4.51 $4.68 $4.68 67,044
2023-02-14 $4.60 $4.72 $4.55 $4.67 $4.67 119,613
2023-02-13 $4.60 $4.68 $4.54 $4.63 $4.63 142,718
2023-02-10 $4.60 $4.69 $4.48 $4.63 $4.63 145,287
2023-02-09 $4.83 $4.85 $4.52 $4.53 $4.53 171,173
2023-02-08 $4.89 $4.89 $4.76 $4.77 $4.77 44,099
2023-02-07 $4.79 $4.89 $4.70 $4.82 $4.82 108,745
2023-02-06 $4.83 $4.90 $4.71 $4.74 $4.74 118,181
2023-02-03 $4.94 $4.96 $4.86 $4.87 $4.87 140,948
2023-02-02 $5.20 $5.24 $4.88 $4.96 $4.96 243,930
2023-02-01 $5.00 $5.23 $4.94 $5.18 $5.18 132,306
2023-01-31 $4.83 $4.98 $4.83 $4.93 $4.93 94,399
2023-01-30 $5.04 $5.08 $4.87 $4.88 $4.88 183,767
2023-01-27 $5.21 $5.24 $5.03 $5.12 $5.12 168,952
2023-01-26 $5.37 $5.45 $5.20 $5.22 $5.22 98,905
2023-01-25 $5.20 $5.39 $5.20 $5.35 $5.35 175,585
2023-01-24 $5.29 $5.33 $5.16 $5.32 $5.32 140,185
2023-01-23 $5.39 $5.39 $5.20 $5.29 $5.29 144,637
2023-01-20 $5.18 $5.33 $5.08 $5.32 $5.32 215,405
2023-01-19 $5.09 $5.25 $5.00 $5.19 $5.19 172,337
2023-01-18 $5.28 $5.42 $5.05 $5.08 $5.08 136,912
2023-01-17 $5.49 $5.49 $5.06 $5.20 $5.20 224,391
2023-01-13 $5.30 $5.48 $5.27 $5.45 $5.45 152,760
2023-01-12 $5.32 $5.39 $5.20 $5.31 $5.31 140,563
2023-01-11 $5.40 $5.42 $5.27 $5.30 $5.30 93,372
2023-01-10 $5.27 $5.43 $5.20 $5.40 $5.40 124,897
2023-01-09 $5.30 $5.38 $5.21 $5.25 $5.25 140,964
2023-01-06 $5.12 $5.26 $5.05 $5.21 $5.21 220,692
2023-01-05 $5.10 $5.15 $4.90 $5.11 $5.11 97,868
2023-01-04 $5.01 $5.24 $4.98 $5.17 $5.17 212,710
2023-01-03 $5.00 $5.13 $4.88 $4.95 $4.95 150,067
2022-12-30 $4.95 $4.96 $4.81 $4.91 $4.91 148,621
2022-12-29 $5.01 $5.10 $4.89 $4.90 $4.90 84,575
2022-12-28 $5.09 $5.13 $4.93 $4.95 $4.95 72,917
2022-12-27 $5.12 $5.26 $5.08 $5.15 $5.15 163,035
2022-12-23 $5.13 $5.22 $4.97 $5.15 $5.15 127,144
2022-12-22 $5.12 $5.18 $4.89 $5.13 $5.13 193,419
2022-12-21 $5.22 $5.33 $5.16 $5.19 $5.19 119,278
2022-12-20 $4.90 $5.25 $4.90 $5.16 $5.16 181,091
2022-12-19 $5.36 $5.45 $4.82 $4.87 $4.87 203,148
2022-12-16 $5.09 $5.53 $5.07 $5.33 $5.33 516,537
2022-12-15 $5.07 $5.16 $5.00 $5.12 $5.12 158,779
2022-12-14 $5.37 $5.37 $5.05 $5.09 $5.09 192,421
2022-12-13 $5.49 $5.52 $5.25 $5.37 $5.37 264,482
2022-12-12 $5.27 $5.39 $5.20 $5.27 $5.27 152,835
2022-12-09 $5.23 $5.57 $5.23 $5.29 $5.29 186,102
2022-12-08 $5.23 $5.24 $5.11 $5.24 $5.24 242,570
2022-12-07 $5.19 $5.29 $5.09 $5.18 $5.18 213,414
2022-12-06 $5.35 $5.43 $5.14 $5.18 $5.18 186,506
2022-12-05 $5.75 $5.75 $5.30 $5.30 $5.30 269,194
2022-12-02 $5.49 $5.89 $5.49 $5.80 $5.80 279,825
2022-12-01 $5.55 $5.75 $5.52 $5.60 $5.60 271,359
2022-11-30 $5.34 $5.58 $5.26 $5.50 $5.50 282,525
2022-11-29 $5.07 $5.29 $5.02 $5.22 $5.22 149,284
2022-11-28 $5.23 $5.23 $5.00 $5.03 $5.03 153,460
2022-11-25 $5.25 $5.27 $5.10 $5.18 $5.18 41,895
2022-11-23 $5.03 $5.22 $4.98 $5.19 $5.19 84,086
2022-11-22 $4.88 $5.10 $4.83 $5.06 $5.06 132,162
2022-11-21 $4.95 $4.97 $4.72 $4.74 $4.74 103,770
2022-11-18 $4.90 $5.00 $4.82 $4.96 $4.96 60,066
2022-11-17 $4.90 $4.96 $4.77 $4.95 $4.95 115,633
2022-11-16 $5.05 $5.06 $4.90 $4.94 $4.94 89,686
2022-11-15 $5.26 $5.26 $4.93 $4.98 $4.98 106,222
2022-11-14 $5.28 $5.29 $5.10 $5.22 $5.22 106,719
2022-11-11 $5.20 $5.34 $5.12 $5.21 $5.21 136,284
2022-11-10 $5.00 $5.28 $4.96 $5.21 $5.21 319,962
2022-11-09 $4.95 $4.97 $4.71 $4.86 $4.86 114,574
2022-11-08 $4.65 $4.99 $4.63 $4.94 $4.94 253,089
2022-11-07 $4.72 $4.77 $4.51 $4.57 $4.57 174,640
2022-11-04 $4.63 $4.72 $4.45 $4.71 $4.71 191,812
2022-11-03 $4.38 $4.56 $4.32 $4.39 $4.39 129,507
2022-11-02 $4.89 $4.89 $4.45 $4.48 $4.48 163,784
2022-11-01 $4.84 $5.00 $4.68 $4.79 $4.79 152,143
2022-10-31 $4.61 $4.68 $4.52 $4.59 $4.59 91,071
2022-10-28 $4.54 $4.59 $4.42 $4.59 $4.59 139,198
2022-10-27 $4.93 $4.93 $4.54 $4.58 $4.58 171,127
2022-10-26 $4.81 $5.05 $4.80 $4.86 $4.86 265,618
2022-10-25 $4.59 $4.87 $4.57 $4.75 $4.75 248,463
2022-10-24 $4.77 $4.80 $4.49 $4.63 $4.63 321,701
2022-10-21 $4.27 $4.69 $4.20 $4.67 $4.67 796,220
2022-10-20 $3.94 $4.09 $3.88 $4.02 $4.02 153,674
2022-10-19 $3.86 $3.97 $3.81 $3.91 $3.91 93,275
2022-10-18 $4.00 $4.00 $3.78 $3.94 $3.94 125,726
2022-10-17 $3.95 $4.01 $3.85 $3.93 $3.93 179,825
2022-10-14 $3.88 $3.89 $3.70 $3.73 $3.73 110,566
2022-10-13 $3.82 $4.02 $3.75 $3.93 $3.93 78,573
2022-10-12 $3.86 $4.00 $3.84 $4.00 $4.00 73,744
2022-10-11 $3.90 $4.05 $3.82 $3.84 $3.84 137,892
2022-10-10 $3.86 $3.98 $3.82 $3.84 $3.84 124,864
2022-10-07 $4.10 $4.14 $3.90 $3.95 $3.95 190,136
2022-10-06 $4.20 $4.22 $4.02 $4.19 $4.19 103,868
2022-10-05 $4.09 $4.23 $4.00 $4.20 $4.20 137,898
2022-10-04 $4.44 $4.44 $4.15 $4.19 $4.19 195,565
2022-10-03 $3.92 $4.27 $3.89 $4.27 $4.27 245,403
2022-09-30 $3.71 $4.06 $3.70 $3.88 $3.88 202,212
2022-09-29 $3.74 $3.76 $3.62 $3.71 $3.71 91,168
2022-09-28 $3.49 $3.79 $3.49 $3.79 $3.79 198,267
2022-09-27 $3.48 $3.59 $3.44 $3.45 $3.45 131,445
2022-09-26 $3.52 $3.64 $3.42 $3.42 $3.42 202,829
2022-09-23 $3.80 $3.80 $3.52 $3.59 $3.59 298,900
2022-09-22 $3.89 $3.95 $3.77 $3.86 $3.86 100,076
2022-09-21 $3.85 $4.03 $3.81 $3.88 $3.88 129,825
2022-09-20 $3.88 $3.92 $3.75 $3.85 $3.85 151,435
2022-09-19 $3.75 $3.95 $3.73 $3.93 $3.93 181,397
2022-09-16 $3.86 $4.02 $3.75 $3.78 $3.78 406,202
2022-09-15 $4.03 $4.07 $3.87 $3.90 $3.90 234,348
2022-09-14 $4.07 $4.09 $3.98 $4.03 $4.03 107,503
2022-09-13 $4.07 $4.11 $3.98 $3.98 $3.98 156,471
2022-09-12 $4.21 $4.35 $4.14 $4.14 $4.14 222,210
2022-09-09 $4.10 $4.22 $4.08 $4.21 $4.21 136,979
2022-09-08 $4.12 $4.13 $3.98 $4.08 $4.08 102,610
2022-09-07 $4.01 $4.19 $4.00 $4.12 $4.12 145,680
2022-09-06 $4.05 $4.15 $4.04 $4.04 $4.04 98,947
2022-09-02 $4.01 $4.17 $3.97 $4.03 $4.03 115,584
2022-09-01 $4.07 $4.07 $3.90 $3.95 $3.95 204,917
2022-08-31 $4.10 $4.16 $4.03 $4.13 $4.13 127,619
2022-08-30 $4.10 $4.28 $4.05 $4.08 $4.08 124,845
2022-08-29 $4.03 $4.14 $4.02 $4.07 $4.07 223,088
2022-08-26 $4.25 $4.33 $4.04 $4.10 $4.10 178,486
2022-08-25 $4.36 $4.36 $4.16 $4.29 $4.29 99,604
2022-08-24 $4.23 $4.40 $4.21 $4.30 $4.30 70,754
2022-08-23 $4.14 $4.38 $4.14 $4.21 $4.21 103,688
2022-08-22 $4.15 $4.25 $4.04 $4.10 $4.10 321,515
2022-08-19 $4.32 $4.39 $4.15 $4.17 $4.17 187,463
2022-08-18 $4.41 $4.47 $4.33 $4.42 $4.42 88,738
2022-08-17 $4.61 $4.63 $4.40 $4.40 $4.40 175,603
2022-08-16 $4.75 $4.80 $4.64 $4.69 $4.69 107,833
2022-08-15 $4.71 $4.91 $4.68 $4.77 $4.77 137,006
2022-08-12 $4.76 $4.97 $4.74 $4.86 $4.86 116,480
2022-08-11 $4.90 $5.02 $4.70 $4.71 $4.71 106,900
2022-08-10 $5.10 $5.10 $4.85 $4.91 $4.91 146,999
2022-08-09 $4.94 $5.08 $4.88 $5.04 $5.04 138,323
2022-08-08 $4.91 $5.06 $4.81 $4.92 $4.92 155,786
2022-08-05 $4.81 $4.90 $4.68 $4.90 $4.90 108,562
2022-08-04 $4.82 $5.04 $4.67 $4.96 $4.96 153,634
2022-08-03 $4.83 $4.86 $4.61 $4.65 $4.65 136,160
2022-08-02 $5.02 $5.09 $4.76 $4.80 $4.80 111,776
2022-08-01 $4.97 $5.08 $4.90 $5.03 $5.03 105,721
2022-07-29 $5.10 $5.10 $4.79 $4.86 $4.86 192,626
2022-07-28 $5.22 $5.28 $4.98 $5.07 $5.07 193,728
2022-07-27 $4.70 $4.97 $4.65 $4.97 $4.97 89,159
2022-07-26 $4.57 $4.74 $4.47 $4.68 $4.68 95,959
2022-07-25 $4.55 $4.59 $4.45 $4.57 $4.57 87,037
2022-07-22 $4.70 $4.96 $4.50 $4.54 $4.54 238,383
2022-07-21 $4.33 $4.64 $4.26 $4.63 $4.63 202,097
2022-07-20 $4.36 $4.49 $4.21 $4.25 $4.25 156,348
2022-07-19 $4.50 $4.56 $4.38 $4.40 $4.40 99,301
2022-07-18 $4.53 $4.73 $4.39 $4.42 $4.42 122,027
2022-07-15 $4.50 $4.57 $4.35 $4.49 $4.49 127,543
2022-07-14 $4.51 $4.62 $4.40 $4.50 $4.50 163,403
2022-07-13 $4.40 $4.84 $4.40 $4.71 $4.71 116,216
2022-07-12 $4.49 $4.62 $4.38 $4.48 $4.48 101,474
2022-07-11 $4.50 $4.67 $4.49 $4.51 $4.51 66,646
2022-07-08 $4.59 $4.66 $4.42 $4.62 $4.62 49,500
2022-07-07 $4.47 $4.74 $4.47 $4.61 $4.61 107,801
2022-07-06 $4.59 $4.69 $4.34 $4.47 $4.47 165,111
2022-07-05 $4.84 $4.84 $4.51 $4.67 $4.67 209,603
2022-07-01 $4.71 $5.00 $4.61 $4.90 $4.90 109,090
2022-06-30 $4.85 $4.94 $4.65 $4.83 $4.83 243,422
2022-06-29 $4.94 $5.00 $4.81 $4.94 $4.94 95,420
2022-06-28 $5.29 $5.31 $4.87 $4.94 $4.94 312,414
2022-06-27 $5.24 $5.32 $5.06 $5.30 $5.30 98,918
2022-06-24 $5.00 $5.34 $4.98 $5.24 $5.24 133,709
2022-06-23 $5.18 $5.29 $4.92 $5.06 $5.06 147,749
2022-06-22 $5.26 $5.40 $5.14 $5.18 $5.18 85,462
2022-06-21 $5.19 $5.39 $5.16 $5.30 $5.30 123,979
2022-06-17 $5.33 $5.37 $5.10 $5.10 $5.10 240,395
2022-06-16 $5.54 $5.54 $5.17 $5.45 $5.45 229,343
2022-06-15 $5.57 $5.57 $5.17 $5.44 $5.44 163,103
2022-06-14 $5.34 $5.40 $5.11 $5.19 $5.19 173,817
2022-06-13 $5.67 $5.70 $5.25 $5.33 $5.33 220,763
2022-06-10 $5.35 $5.81 $5.30 $5.73 $5.73 153,636
2022-06-09 $5.59 $5.59 $5.30 $5.47 $5.47 119,320
2022-06-08 $5.64 $5.64 $5.45 $5.54 $5.54 96,142
2022-06-07 $5.68 $5.74 $5.51 $5.66 $5.66 88,372
2022-06-06 $5.93 $5.93 $5.51 $5.69 $5.69 213,682
2022-06-03 $6.07 $6.07 $5.64 $5.77 $5.77 153,551
2022-06-02 $5.47 $6.15 $5.39 $6.12 $6.12 401,865
2022-06-01 $5.45 $5.61 $5.34 $5.43 $5.43 98,649
2022-05-31 $5.65 $5.69 $5.31 $5.43 $5.43 124,817
2022-05-27 $5.54 $5.66 $5.45 $5.65 $5.65 118,781
2022-05-26 $5.47 $5.56 $5.37 $5.45 $5.45 132,498
2022-05-25 $5.51 $5.56 $5.29 $5.48 $5.48 111,288
2022-05-24 $5.39 $5.61 $5.32 $5.61 $5.61 170,057
2022-05-23 $5.50 $5.55 $5.26 $5.39 $5.39 232,425
2022-05-20 $5.68 $5.68 $5.25 $5.43 $5.43 164,952
2022-05-19 $5.50 $5.72 $5.45 $5.65 $5.65 183,717
2022-05-18 $5.65 $5.67 $5.31 $5.40 $5.40 162,847
2022-05-17 $5.56 $5.76 $5.52 $5.63 $5.63 273,703
2022-05-16 $5.76 $5.76 $5.35 $5.46 $5.46 323,855
2022-05-13 $5.45 $5.85 $5.40 $5.75 $5.75 319,587
2022-05-12 $5.20 $5.45 $5.03 $5.30 $5.30 476,537
2022-05-11 $4.95 $5.21 $4.94 $4.96 $4.96 244,416
2022-05-10 $5.20 $5.30 $4.70 $4.93 $4.93 430,751
2022-05-09 $5.40 $5.43 $4.93 $5.17 $5.17 466,423
2022-05-06 $5.53 $5.56 $5.40 $5.45 $5.45 152,923
2022-05-05 $6.11 $6.17 $5.49 $5.56 $5.56 399,302
2022-05-04 $5.79 $6.10 $5.66 $6.10 $6.10 228,566
2022-05-03 $5.65 $5.92 $5.62 $5.79 $5.79 165,277
2022-05-02 $5.65 $5.74 $5.48 $5.67 $5.67 260,984
2022-04-29 $6.05 $6.14 $5.75 $5.77 $5.77 145,859
2022-04-28 $5.50 $6.10 $5.46 $6.03 $6.03 518,073
2022-04-27 $5.83 $5.97 $5.61 $5.66 $5.66 294,377
2022-04-26 $6.14 $6.14 $5.81 $5.82 $5.82 230,995
2022-04-25 $6.30 $6.36 $5.81 $6.09 $6.09 462,443
2022-04-22 $6.61 $6.71 $6.37 $6.46 $6.46 286,349
2022-04-21 $6.82 $6.82 $6.51 $6.72 $6.72 464,049
2022-04-20 $6.88 $6.95 $6.69 $6.84 $6.84 152,322
2022-04-19 $6.93 $7.00 $6.80 $6.86 $6.86 154,682
2022-04-18 $7.19 $7.30 $6.94 $6.96 $6.96 238,626
2022-04-14 $7.01 $7.19 $6.95 $7.15 $7.15 194,836
2022-04-13 $6.84 $7.14 $6.84 $7.06 $7.06 223,353
2022-04-12 $6.84 $7.02 $6.80 $6.80 $6.80 213,072
2022-04-11 $6.90 $6.94 $6.70 $6.84 $6.84 205,719
2022-04-08 $6.94 $6.95 $6.76 $6.76 $6.76 186,096
2022-04-07 $6.94 $6.97 $6.76 $6.94 $6.94 176,646
2022-04-06 $6.94 $7.03 $6.75 $6.85 $6.85 172,337
2022-04-05 $7.15 $7.39 $6.91 $6.95 $6.95 236,988
2022-04-04 $7.26 $7.39 $7.10 $7.15 $7.15 193,638
2022-04-01 $7.10 $7.29 $7.03 $7.26 $7.26 150,285
2022-03-31 $7.21 $7.26 $7.07 $7.07 $7.07 158,001
2022-03-30 $7.28 $7.39 $7.09 $7.21 $7.21 145,211
2022-03-29 $7.07 $7.26 $7.00 $7.26 $7.26 167,568
2022-03-28 $7.39 $7.50 $7.06 $7.13 $7.13 353,130
2022-03-25 $7.70 $7.72 $7.41 $7.56 $7.56 237,057
2022-03-24 $7.69 $7.85 $7.59 $7.73 $7.73 153,775
2022-03-23 $7.49 $7.67 $7.41 $7.66 $7.66 158,521
2022-03-22 $7.86 $7.86 $7.42 $7.45 $7.45 192,764
2022-03-21 $7.69 $7.89 $7.64 $7.79 $7.79 168,161
2022-03-18 $7.69 $7.81 $7.53 $7.59 $7.59 254,626
2022-03-17 $7.51 $7.81 $7.51 $7.61 $7.61 234,598
2022-03-16 $7.07 $7.49 $7.01 $7.47 $7.47 210,221
2022-03-15 $6.82 $7.23 $6.80 $7.05 $7.05 218,152
2022-03-14 $7.15 $7.20 $6.85 $6.94 $6.94 326,071
2022-03-11 $7.39 $7.57 $7.12 $7.14 $7.14 1,060,868
2022-03-10 $7.45 $7.65 $7.38 $7.56 $7.56 254,625
2022-03-09 $7.45 $7.61 $7.25 $7.44 $7.44 251,806
2022-03-08 $7.64 $8.12 $7.50 $7.68 $7.68 566,606
2022-03-07 $7.36 $7.80 $7.31 $7.49 $7.49 428,608
2022-03-04 $7.29 $7.48 $7.10 $7.29 $7.29 266,998
2022-03-03 $7.16 $7.30 $7.08 $7.28 $7.28 171,588
2022-03-02 $7.45 $7.49 $7.06 $7.16 $7.16 257,588
2022-03-01 $6.95 $7.44 $6.88 $7.44 $7.44 231,231
2022-02-28 $6.96 $7.14 $6.85 $6.88 $6.88 165,222
2022-02-25 $6.69 $6.98 $6.66 $6.87 $6.87 108,401
2022-02-24 $7.31 $7.31 $6.66 $6.82 $6.82 261,672
2022-02-23 $6.81 $7.08 $6.75 $7.03 $7.03 191,955
2022-02-22 $7.07 $7.07 $6.75 $6.79 $6.79 169,147
2022-02-18 $7.40 $7.40 $6.88 $7.00 $7.00 279,212
2022-02-17 $7.11 $7.45 $6.99 $7.41 $7.41 223,093
2022-02-16 $7.02 $7.24 $6.83 $6.92 $6.92 208,933
2022-02-15 $7.03 $7.06 $6.70 $7.02 $7.02 175,278
2022-02-14 $7.05 $7.27 $7.01 $7.20 $7.20 223,574
2022-02-11 $6.53 $7.05 $6.52 $7.00 $7.00 298,721
2022-02-10 $6.37 $6.70 $6.28 $6.46 $6.46 441,729
2022-02-09 $6.58 $6.67 $6.26 $6.35 $6.35 139,622
2022-02-08 $6.45 $6.59 $6.38 $6.56 $6.56 89,825
2022-02-07 $6.23 $6.55 $6.22 $6.45 $6.45 178,248
2022-02-04 $6.20 $6.32 $6.13 $6.20 $6.20 125,420
2022-02-03 $6.28 $6.35 $6.15 $6.18 $6.18 182,894
2022-02-02 $6.45 $6.49 $6.29 $6.36 $6.36 88,120
2022-02-01 $6.24 $6.68 $6.24 $6.38 $6.38 155,857
2022-01-31 $6.24 $6.35 $6.15 $6.34 $6.34 192,655
2022-01-28 $6.39 $6.41 $6.11 $6.22 $6.22 231,791
2022-01-27 $6.55 $6.79 $6.40 $6.44 $6.44 184,986
2022-01-26 $7.00 $7.15 $6.68 $6.77 $6.77 180,776
2022-01-25 $6.54 $7.11 $6.54 $7.06 $7.06 191,135
2022-01-24 $6.65 $6.86 $6.35 $6.77 $6.77 252,964
2022-01-21 $7.16 $7.38 $6.67 $6.74 $6.74 201,664
2022-01-20 $7.46 $7.60 $7.11 $7.15 $7.15 232,345
2022-01-19 $6.70 $7.47 $6.69 $7.35 $7.35 320,127
2022-01-18 $6.68 $6.78 $6.53 $6.64 $6.64 117,654
2022-01-14 $6.81 $6.89 $6.53 $6.65 $6.65 162,273
2022-01-13 $7.10 $7.30 $6.84 $6.84 $6.84 139,506
2022-01-12 $6.89 $7.11 $6.89 $7.10 $7.10 196,927
2022-01-11 $6.76 $6.93 $6.65 $6.90 $6.90 172,539
2022-01-10 $6.55 $6.78 $6.34 $6.77 $6.77 221,247
2022-01-07 $6.47 $6.55 $6.26 $6.45 $6.45 146,240
2022-01-06 $6.53 $6.78 $6.32 $6.39 $6.39 174,843
2022-01-05 $6.82 $7.10 $6.55 $6.57 $6.57 148,061
2022-01-04 $6.99 $7.00 $6.77 $6.85 $6.85 60,655
2022-01-03 $6.95 $7.05 $6.79 $6.93 $6.93 72,471
2021-12-31 $6.87 $7.07 $6.77 $6.93 $6.93 200,140
2021-12-30 $7.01 $7.11 $6.89 $6.89 $6.89 110,859
2021-12-29 $6.97 $7.20 $6.85 $7.04 $7.04 111,438
2021-12-28 $7.22 $7.34 $6.95 $6.99 $6.99 111,767
2021-12-27 $7.32 $7.40 $7.11 $7.12 $7.12 161,038
2021-12-23 $7.29 $7.44 $7.20 $7.28 $7.28 119,154
2021-12-22 $7.25 $7.31 $7.05 $7.25 $7.25 143,969
2021-12-21 $7.25 $7.38 $7.06 $7.23 $7.23 222,682
2021-12-20 $6.70 $7.15 $6.54 $7.14 $7.14 317,620
2021-12-17 $6.77 $6.95 $6.62 $6.66 $6.66 582,043
2021-12-16 $6.45 $6.75 $6.45 $6.70 $6.70 295,741
2021-12-15 $6.31 $6.41 $6.00 $6.35 $6.35 287,753
2021-12-14 $6.50 $6.54 $6.30 $6.30 $6.30 178,740
2021-12-13 $6.80 $6.88 $6.43 $6.55 $6.55 294,668
2021-12-10 $6.90 $7.00 $6.75 $6.84 $6.84 162,205
2021-12-09 $6.97 $7.06 $6.80 $6.87 $6.87 122,082
2021-12-08 $7.26 $7.26 $7.06 $7.06 $7.06 179,257
2021-12-07 $7.01 $7.45 $7.01 $7.27 $7.27 191,885
2021-12-06 $6.82 $7.01 $6.68 $6.95 $6.95 113,343
2021-12-03 $6.98 $7.00 $6.64 $6.86 $6.86 193,393
2021-12-02 $6.90 $7.16 $6.70 $6.92 $6.92 211,773
2021-12-01 $7.30 $7.55 $6.92 $6.93 $6.93 192,984
2021-11-30 $7.28 $7.58 $7.05 $7.35 $7.35 162,125
2021-11-29 $7.34 $7.40 $7.13 $7.26 $7.26 154,779
2021-11-26 $7.69 $7.69 $7.12 $7.31 $7.31 182,440
2021-11-24 $7.51 $7.78 $7.48 $7.75 $7.75 136,837
2021-11-23 $7.62 $7.71 $7.37 $7.61 $7.61 194,761
2021-11-22 $7.85 $7.90 $7.57 $7.70 $7.70 197,248
2021-11-19 $8.19 $8.29 $7.85 $7.94 $7.94 190,544
2021-11-18 $8.40 $8.43 $8.06 $8.16 $8.16 153,625
2021-11-17 $8.00 $8.49 $8.00 $8.40 $8.40 248,289
2021-11-16 $8.27 $8.44 $7.94 $7.94 $7.94 287,168
2021-11-15 $8.49 $8.49 $8.15 $8.25 $8.25 164,948
2021-11-12 $8.25 $8.49 $8.19 $8.42 $8.42 215,437
2021-11-11 $7.72 $8.30 $7.70 $8.25 $8.25 361,841
2021-11-10 $7.88 $8.00 $7.52 $7.59 $7.59 404,073
2021-11-09 $7.64 $7.78 $7.44 $7.72 $7.72 128,594
2021-11-08 $7.81 $7.81 $7.58 $7.65 $7.65 136,687
2021-11-05 $7.43 $7.77 $7.35 $7.75 $7.75 212,082
2021-11-04 $7.48 $7.61 $7.32 $7.34 $7.34 132,180
2021-11-03 $7.37 $7.56 $7.35 $7.40 $7.40 151,279
2021-11-02 $7.54 $7.60 $7.38 $7.43 $7.43 67,884
2021-11-01 $7.48 $7.65 $7.48 $7.53 $7.53 110,381
2021-10-29 $7.65 $7.68 $7.45 $7.60 $7.60 110,887
2021-10-28 $7.70 $7.79 $7.58 $7.73 $7.73 89,137
2021-10-27 $7.62 $7.73 $7.52 $7.65 $7.65 131,112
2021-10-26 $7.92 $8.01 $7.57 $7.60 $7.60 217,127
2021-10-25 $7.68 $8.04 $7.52 $7.94 $7.94 253,961
2021-10-22 $7.59 $7.96 $7.44 $7.61 $7.61 267,245
2021-10-21 $7.52 $7.55 $7.33 $7.50 $7.50 127,620
2021-10-20 $7.65 $7.69 $7.41 $7.52 $7.52 319,058
2021-10-19 $7.82 $7.82 $7.50 $7.64 $7.64 187,999
2021-10-18 $7.90 $7.90 $7.55 $7.63 $7.63 191,026
2021-10-15 $7.37 $7.86 $7.27 $7.82 $7.82 284,022
2021-10-14 $7.74 $7.74 $7.44 $7.50 $7.50 218,188
2021-10-13 $7.45 $7.93 $7.32 $7.64 $7.64 319,337
2021-10-12 $7.20 $7.36 $7.10 $7.32 $7.32 164,854
2021-10-11 $7.15 $7.20 $7.04 $7.20 $7.20 209,240
2021-10-08 $7.19 $7.22 $6.94 $7.04 $7.04 128,487
2021-10-07 $6.98 $7.15 $6.96 $7.00 $7.00 125,602
2021-10-06 $6.88 $6.98 $6.79 $6.97 $6.97 118,090
2021-10-05 $7.06 $7.10 $6.80 $6.98 $6.98 144,229
2021-10-04 $6.75 $7.15 $6.75 $7.04 $7.04 213,413
2021-10-01 $6.87 $6.90 $6.73 $6.82 $6.82 100,658
2021-09-30 $6.61 $6.99 $6.61 $6.80 $6.80 161,012
2021-09-29 $6.88 $7.04 $6.54 $6.60 $6.60 230,930
2021-09-28 $6.76 $6.92 $6.72 $6.92 $6.92 140,248
2021-09-27 $7.02 $7.02 $6.78 $6.88 $6.88 134,836
2021-09-24 $6.90 $7.01 $6.72 $6.84 $6.84 190,600
2021-09-23 $7.14 $7.15 $6.78 $6.99 $6.99 236,976
2021-09-22 $7.15 $7.23 $6.97 $6.99 $6.99 199,767
2021-09-21 $7.41 $7.41 $7.00 $7.06 $7.06 192,145
2021-09-20 $7.16 $7.22 $6.96 $7.18 $7.18 244,940
2021-09-17 $7.36 $7.43 $7.03 $7.25 $7.25 685,800
2021-09-16 $7.33 $7.57 $7.20 $7.41 $7.41 298,976
2021-09-15 $7.66 $7.74 $7.31 $7.61 $7.61 231,973
2021-09-14 $7.46 $7.69 $7.35 $7.44 $7.44 185,982
2021-09-13 $6.93 $7.55 $6.88 $7.49 $7.49 397,969
2021-09-10 $7.28 $7.42 $6.86 $6.91 $6.91 449,020
2021-09-09 $7.50 $7.54 $7.25 $7.27 $7.27 151,014
2021-09-08 $7.75 $7.75 $7.46 $7.54 $7.54 142,385
2021-09-07 $7.73 $7.87 $7.52 $7.66 $7.66 228,222
2021-09-03 $7.60 $8.08 $7.53 $7.85 $7.85 307,194
2021-09-02 $7.45 $7.57 $7.35 $7.44 $7.44 104,648
2021-09-01 $7.62 $7.62 $7.31 $7.49 $7.49 110,487
2021-08-31 $7.57 $7.62 $7.43 $7.49 $7.49 100,993
2021-08-30 $7.55 $7.70 $7.50 $7.62 $7.62 95,521
2021-08-27 $7.19 $7.78 $7.17 $7.58 $7.58 202,540
2021-08-26 $7.18 $7.35 $7.11 $7.16 $7.16 62,990
2021-08-25 $7.32 $7.46 $7.17 $7.17 $7.17 88,171
2021-08-24 $7.69 $7.76 $7.32 $7.37 $7.37 152,136
2021-08-23 $7.12 $7.75 $7.12 $7.68 $7.68 212,973
2021-08-20 $7.08 $7.30 $7.03 $7.04 $7.04 120,379
2021-08-19 $7.43 $7.56 $7.00 $7.15 $7.15 176,399
2021-08-18 $7.46 $7.55 $7.18 $7.42 $7.42 144,238
2021-08-17 $7.53 $7.72 $7.33 $7.41 $7.41 135,732
2021-08-16 $7.77 $7.97 $7.53 $7.55 $7.55 144,143
2021-08-13 $8.05 $8.21 $7.69 $7.82 $7.82 226,275
2021-08-12 $8.15 $8.23 $7.75 $7.88 $7.88 112,593
2021-08-11 $7.87 $8.25 $7.75 $8.08 $8.08 128,385
2021-08-10 $7.76 $8.00 $7.70 $7.89 $7.89 110,332
2021-08-09 $7.90 $8.00 $7.75 $7.81 $7.81 157,774
2021-08-06 $8.00 $8.06 $7.78 $8.02 $8.02 131,433
2021-08-05 $8.13 $8.21 $7.81 $8.12 $8.12 72,753
2021-08-04 $8.24 $8.29 $7.91 $7.98 $7.98 122,762
2021-08-03 $8.23 $8.23 $8.00 $8.14 $8.14 82,943
2021-08-02 $8.30 $8.34 $8.02 $8.12 $8.12 83,291
2021-07-30 $8.07 $8.28 $7.95 $8.23 $8.23 118,495
2021-07-29 $8.35 $8.39 $8.00 $8.12 $8.12 186,431
2021-07-28 $7.89 $8.12 $7.78 $8.03 $8.03 113,477
2021-07-27 $7.92 $7.99 $7.57 $7.90 $7.90 114,724
2021-07-26 $7.70 $8.03 $7.70 $7.90 $7.90 109,254
2021-07-23 $7.96 $7.96 $7.67 $7.68 $7.68 92,698
2021-07-22 $8.08 $8.13 $7.77 $7.96 $7.96 107,669
2021-07-21 $7.51 $8.15 $7.51 $8.08 $8.08 196,531
2021-07-20 $7.70 $7.93 $7.43 $7.49 $7.49 355,696
2021-07-19 $7.85 $7.95 $7.55 $7.71 $7.71 250,484
2021-07-16 $8.26 $8.30 $7.90 $7.97 $7.97 253,407
2021-07-15 $8.56 $8.56 $8.29 $8.34 $8.34 87,190
2021-07-14 $8.68 $8.77 $8.42 $8.46 $8.46 107,820
2021-07-13 $8.78 $8.83 $8.52 $8.57 $8.57 89,500
2021-07-12 $8.55 $8.79 $8.35 $8.78 $8.78 264,091
2021-07-09 $8.30 $8.62 $8.27 $8.56 $8.56 101,792
2021-07-08 $8.69 $8.76 $8.21 $8.29 $8.29 202,505
2021-07-07 $8.86 $8.95 $8.52 $8.82 $8.82 142,057
2021-07-06 $9.10 $9.14 $8.66 $8.85 $8.85 226,949
2021-07-02 $8.85 $9.00 $8.81 $9.00 $9.00 159,849
2021-07-01 $8.67 $8.78 $8.60 $8.75 $8.75 113,049
2021-06-30 $8.72 $8.73 $8.43 $8.56 $8.56 430,915
2021-06-29 $8.63 $8.85 $8.51 $8.74 $8.74 187,961
2021-06-28 $8.94 $9.09 $8.78 $8.80 $8.80 244,637
2021-06-25 $9.23 $9.29 $8.88 $8.94 $8.94 300,259
2021-06-24 $9.34 $9.42 $9.05 $9.11 $9.11 204,873
2021-06-23 $9.39 $9.76 $9.27 $9.34 $9.34 195,389
2021-06-22 $9.57 $9.70 $9.30 $9.38 $9.38 249,562
2021-06-21 $10.10 $10.10 $9.51 $9.57 $9.57 368,368
2021-06-18 $10.20 $10.46 $9.96 $10.07 $10.07 1,151,390
2021-06-17 $10.00 $10.28 $9.85 $10.15 $10.15 482,146
2021-06-16 $10.18 $10.56 $10.10 $10.36 $10.36 323,095
2021-06-15 $10.36 $10.37 $10.03 $10.20 $10.20 267,177
2021-06-14 $10.50 $10.74 $10.33 $10.40 $10.40 569,979
2021-06-11 $10.35 $10.57 $10.14 $10.46 $10.46 414,920
2021-06-10 $10.01 $10.33 $9.80 $10.28 $10.28 312,639
2021-06-09 $10.18 $10.20 $9.96 $10.01 $10.01 160,596
2021-06-08 $10.30 $10.30 $10.02 $10.10 $10.10 144,137
2021-06-07 $10.41 $10.41 $10.11 $10.34 $10.34 238,351
2021-06-04 $10.34 $10.52 $10.21 $10.21 $10.21 141,634
2021-06-03 $10.50 $10.50 $10.22 $10.34 $10.34 210,811
2021-06-02 $10.86 $10.87 $10.50 $10.65 $10.65 170,412
2021-06-01 $10.98 $10.98 $10.51 $10.68 $10.68 355,143
2021-05-28 $10.68 $10.77 $10.41 $10.76 $10.76 251,503
2021-05-27 $10.31 $10.65 $10.13 $10.65 $10.65 189,316
2021-05-26 $10.43 $10.50 $10.13 $10.25 $10.25 187,983
2021-05-25 $10.51 $10.54 $10.30 $10.39 $10.39 193,328
2021-05-24 $10.50 $10.68 $10.46 $10.59 $10.59 199,843
2021-05-21 $10.44 $10.46 $10.12 $10.42 $10.42 235,894
2021-05-20 $10.34 $10.61 $10.23 $10.28 $10.28 167,486
2021-05-19 $10.31 $10.75 $10.08 $10.42 $10.42 355,756
2021-05-18 $10.98 $10.98 $10.36 $10.54 $10.54 415,534
2021-05-17 $9.75 $10.97 $9.74 $10.92 $10.92 782,598
2021-05-14 $9.43 $9.71 $9.43 $9.70 $9.70 156,049
2021-05-13 $9.47 $9.63 $9.34 $9.45 $9.45 170,914
2021-05-12 $9.78 $9.81 $9.39 $9.47 $9.47 270,380
2021-05-11 $9.48 $9.89 $9.25 $9.76 $9.76 277,957
2021-05-10 $9.72 $9.84 $9.51 $9.60 $9.60 278,654
2021-05-07 $9.64 $9.64 $9.34 $9.60 $9.60 194,989
2021-05-06 $9.20 $9.59 $9.20 $9.40 $9.40 205,173
2021-05-05 $9.15 $9.20 $9.06 $9.18 $9.18 89,747
2021-05-04 $9.74 $9.86 $9.01 $9.10 $9.10 330,142
2021-05-03 $9.47 $9.79 $9.37 $9.62 $9.62 233,536
2021-04-30 $9.68 $9.78 $9.46 $9.46 $9.46 131,990
2021-04-29 $9.76 $9.80 $9.50 $9.73 $9.73 232,138
2021-04-28 $9.44 $9.89 $9.30 $9.82 $9.82 245,040
2021-04-27 $9.73 $9.78 $9.46 $9.54 $9.54 147,364
2021-04-26 $9.50 $9.92 $9.46 $9.74 $9.74 282,823
2021-04-23 $9.51 $9.60 $9.23 $9.40 $9.40 207,792
2021-04-22 $9.89 $9.96 $9.29 $9.42 $9.42 179,041
2021-04-21 $9.30 $9.86 $9.20 $9.78 $9.78 418,792
2021-04-20 $8.92 $9.25 $8.90 $9.25 $9.25 247,460
2021-04-19 $8.96 $8.98 $8.76 $8.88 $8.88 242,202
2021-04-16 $9.10 $9.10 $8.82 $8.91 $8.91 156,018
2021-04-15 $8.75 $8.95 $8.67 $8.89 $8.89 264,352
2021-04-14 $8.80 $8.86 $8.65 $8.65 $8.65 138,159
2021-04-13 $8.95 $9.05 $8.75 $8.83 $8.83 101,903
2021-04-12 $9.38 $9.38 $8.65 $8.75 $8.75 256,489
2021-04-09 $9.15 $9.46 $9.14 $9.35 $9.35 138,302
2021-04-08 $9.28 $9.47 $9.10 $9.23 $9.23 193,310
2021-04-07 $9.43 $9.43 $9.15 $9.26 $9.26 156,538
2021-04-06 $9.59 $9.59 $9.25 $9.39 $9.39 190,578
2021-04-05 $9.41 $9.43 $9.10 $9.21 $9.21 193,587
2021-04-01 $9.00 $9.28 $8.95 $9.21 $9.21 231,714
2021-03-31 $8.48 $8.99 $8.48 $8.88 $8.88 196,834
2021-03-30 $8.44 $8.52 $8.13 $8.29 $8.29 274,906
2021-03-29 $8.75 $8.75 $8.29 $8.43 $8.43 214,434
2021-03-26 $8.39 $8.70 $8.38 $8.70 $8.70 205,644
2021-03-25 $8.60 $8.74 $8.21 $8.28 $8.28 208,770
2021-03-24 $8.82 $8.85 $8.43 $8.45 $8.45 154,310
2021-03-23 $9.19 $9.19 $8.67 $8.77 $8.77 220,703
2021-03-22 $9.30 $9.34 $9.05 $9.13 $9.13 158,906
2021-03-19 $9.10 $9.46 $8.90 $9.03 $9.03 832,740
2021-03-18 $9.54 $9.55 $9.03 $9.05 $9.05 295,648
2021-03-17 $9.67 $9.80 $9.12 $9.59 $9.59 364,372
2021-03-16 $9.94 $9.94 $9.43 $9.53 $9.53 295,118
2021-03-15 $10.10 $10.30 $9.80 $9.90 $9.90 404,381
2021-03-12 $9.58 $10.04 $9.30 $9.92 $9.92 374,383
2021-03-11 $10.04 $10.14 $9.55 $9.76 $9.76 240,615
2021-03-10 $9.74 $9.98 $9.35 $9.83 $9.83 340,262
2021-03-09 $9.10 $9.68 $9.01 $9.48 $9.48 446,394
2021-03-08 $8.61 $9.00 $8.45 $8.58 $8.58 281,144
2021-03-05 $8.53 $8.53 $8.02 $8.37 $8.37 468,081
2021-03-04 $8.44 $8.70 $8.10 $8.46 $8.46 389,569
2021-03-03 $8.85 $8.87 $8.31 $8.42 $8.42 354,840
2021-03-02 $8.47 $9.06 $8.46 $8.96 $8.96 287,370
2021-03-01 $8.90 $9.12 $8.25 $8.46 $8.46 443,723
2021-02-26 $8.61 $8.76 $8.06 $8.69 $8.69 506,368
2021-02-25 $9.25 $9.57 $8.58 $8.73 $8.73 384,062
2021-02-24 $9.97 $9.98 $9.31 $9.31 $9.31 300,571
2021-02-23 $9.45 $9.67 $9.10 $9.42 $9.42 286,641
2021-02-22 $9.53 $9.84 $9.48 $9.56 $9.56 415,810
2021-02-19 $9.65 $9.78 $9.24 $9.47 $9.47 356,663
2021-02-18 $9.52 $9.98 $9.43 $9.64 $9.64 204,732
2021-02-17 $9.72 $9.72 $9.40 $9.48 $9.48 330,007
2021-02-16 $9.91 $10.27 $9.65 $9.85 $9.85 399,657
2021-02-12 $10.09 $10.37 $9.89 $10.09 $10.09 239,181
2021-02-11 $10.37 $10.53 $9.90 $10.00 $10.00 215,576
2021-02-10 $10.38 $10.53 $9.79 $9.84 $9.84 486,209
2021-02-09 $10.55 $10.79 $10.13 $10.34 $10.34 432,692
2021-02-08 $10.37 $10.75 $10.35 $10.56 $10.56 285,781
2021-02-05 $10.31 $10.49 $10.08 $10.25 $10.25 382,296
2021-02-04 $10.00 $10.25 $9.72 $10.25 $10.25 289,100
2021-02-03 $10.26 $10.70 $10.12 $10.27 $10.27 214,493
2021-02-02 $10.60 $10.60 $10.02 $10.23 $10.23 358,089
2021-02-01 $11.70 $11.75 $10.73 $10.98 $10.98 552,994
2021-01-29 $11.00 $11.00 $10.39 $10.75 $10.75 570,500
2021-01-28 $10.00 $10.64 $9.71 $10.32 $10.32 519,282
2021-01-27 $10.02 $10.20 $9.31 $9.45 $9.45 688,130
2021-01-26 $11.27 $11.41 $10.23 $10.24 $10.24 697,805
2021-01-25 $11.62 $11.74 $10.85 $11.27 $11.27 310,299
2021-01-22 $11.51 $12.01 $11.45 $11.55 $11.55 251,703
2021-01-21 $12.15 $12.22 $11.58 $11.89 $11.89 297,164
2021-01-20 $12.19 $12.53 $11.95 $12.13 $12.13 385,339
2021-01-19 $12.75 $12.75 $12.02 $12.08 $12.08 404,130
2021-01-15 $13.25 $13.25 $12.17 $12.17 $12.17 382,576
2021-01-14 $12.18 $13.15 $12.12 $13.15 $13.15 527,831
2021-01-13 $12.13 $12.30 $11.96 $12.10 $12.10 267,100
2021-01-12 $11.85 $11.98 $11.28 $11.98 $11.98 336,539
2021-01-11 $11.77 $12.06 $11.44 $11.63 $11.63 428,346
2021-01-08 $12.99 $12.99 $11.48 $12.19 $12.19 748,193
2021-01-07 $12.84 $13.15 $12.52 $13.10 $13.10 279,436
2021-01-06 $13.11 $13.15 $12.40 $13.03 $13.03 346,992
2021-01-05 $12.75 $13.37 $12.51 $13.05 $13.05 390,349
2021-01-04 $13.50 $13.50 $12.40 $12.64 $12.64 583,348
2020-12-31 $11.59 $12.66 $11.59 $12.56 $12.56 308,540
2020-12-30 $11.06 $11.72 $10.78 $11.59 $11.59 279,702
2020-12-29 $11.56 $11.66 $10.93 $10.97 $10.97 233,807
2020-12-28 $11.61 $11.83 $11.34 $11.51 $11.51 273,922
2020-12-24 $11.29 $11.39 $11.15 $11.32 $11.32 122,518
2020-12-23 $11.51 $11.61 $11.22 $11.22 $11.22 237,914
2020-12-22 $11.43 $11.54 $11.28 $11.43 $11.43 303,338
2020-12-21 $11.36 $11.68 $11.32 $11.36 $11.36 429,178
2020-12-18 $11.74 $11.75 $11.13 $11.64 $11.64 3,640,908
2020-12-17 $12.29 $12.36 $11.50 $11.70 $11.70 488,319
2020-12-16 $11.31 $12.05 $11.23 $11.90 $11.90 867,117
2020-12-15 $11.40 $11.48 $11.03 $11.31 $11.31 562,193
2020-12-14 $10.20 $11.59 $10.20 $11.48 $11.48 1,054,147
2020-12-11 $9.51 $10.58 $9.51 $10.23 $10.23 768,617
2020-12-10 $9.64 $9.94 $9.44 $9.56 $9.56 185,997
2020-12-09 $10.11 $10.11 $9.52 $9.65 $9.65 294,273
2020-12-08 $9.95 $10.58 $9.70 $10.10 $10.10 467,754
2020-12-07 $9.50 $9.93 $9.40 $9.84 $9.84 269,490
2020-12-04 $9.47 $9.67 $9.21 $9.49 $9.49 143,329
2020-12-03 $9.86 $9.86 $9.31 $9.42 $9.42 257,802
2020-12-02 $9.44 $9.79 $9.30 $9.76 $9.76 273,812
2020-12-01 $9.01 $9.50 $8.93 $9.30 $9.30 258,287
2020-11-30 $8.55 $8.78 $8.39 $8.69 $8.69 203,123
2020-11-27 $8.89 $8.99 $8.69 $8.74 $8.74 122,748
2020-11-25 $9.11 $9.12 $8.86 $8.91 $8.91 202,934
2020-11-24 $8.67 $9.30 $8.40 $9.11 $9.11 289,187
2020-11-23 $9.23 $9.23 $8.50 $8.77 $8.77 248,022
2020-11-20 $8.89 $9.44 $8.74 $9.25 $9.25 254,293
2020-11-19 $8.64 $8.93 $8.46 $8.83 $8.83 330,881
2020-11-18 $9.15 $9.16 $8.71 $8.83 $8.83 290,708
2020-11-17 $9.44 $9.46 $9.04 $9.22 $9.22 172,445
2020-11-16 $9.53 $9.53 $9.20 $9.26 $9.26 228,825
2020-11-13 $9.51 $9.83 $9.45 $9.53 $9.53 213,925
2020-11-12 $9.29 $9.65 $9.11 $9.30 $9.30 223,971
2020-11-11 $9.60 $9.75 $9.00 $9.20 $9.20 306,646
2020-11-10 $9.66 $10.15 $9.45 $9.45 $9.45 311,394
2020-11-09 $9.80 $9.88 $8.92 $9.54 $9.54 527,704
2020-11-06 $9.50 $10.06 $9.50 $9.83 $9.83 775,550
2020-11-05 $8.17 $9.15 $8.10 $9.15 $9.15 590,857
2020-11-04 $7.90 $7.90 $7.56 $7.82 $7.82 113,490
2020-11-03 $7.75 $7.92 $7.65 $7.83 $7.83 157,405
2020-11-02 $7.48 $7.66 $7.36 $7.54 $7.54 168,604
2020-10-30 $7.80 $7.90 $7.33 $7.43 $7.43 149,219
2020-10-29 $7.41 $7.60 $7.35 $7.60 $7.60 106,871
2020-10-28 $7.53 $7.57 $7.35 $7.40 $7.40 262,915
2020-10-27 $7.56 $7.80 $7.51 $7.78 $7.78 117,031
2020-10-26 $7.95 $8.07 $7.51 $7.56 $7.56 193,399
2020-10-23 $8.20 $8.20 $7.85 $7.86 $7.86 104,540
2020-10-22 $8.05 $8.20 $7.84 $8.05 $8.05 142,924
2020-10-21 $8.21 $8.44 $8.06 $8.15 $8.15 128,876
2020-10-20 $8.19 $8.31 $8.06 $8.18 $8.18 112,931
2020-10-19 $8.36 $8.38 $8.11 $8.22 $8.22 227,383
2020-10-16 $8.36 $8.44 $8.12 $8.31 $8.31 183,475
2020-10-15 $8.18 $8.44 $8.11 $8.22 $8.22 113,111
2020-10-14 $8.50 $8.63 $8.30 $8.32 $8.32 223,789
2020-10-13 $8.88 $8.90 $8.26 $8.41 $8.41 312,784
2020-10-12 $8.56 $8.88 $8.45 $8.80 $8.80 418,846
2020-10-09 $7.85 $8.37 $7.65 $8.37 $8.37 364,915
2020-10-08 $7.68 $7.79 $7.50 $7.55 $7.55 120,210
2020-10-07 $7.50 $7.60 $7.28 $7.60 $7.60 194,476
2020-10-06 $7.70 $7.70 $7.27 $7.38 $7.38 233,168
2020-10-05 $7.65 $7.85 $7.53 $7.55 $7.55 203,024
2020-10-02 $8.03 $8.03 $7.63 $7.70 $7.70 145,070
2020-10-01 $8.08 $8.08 $7.82 $8.03 $8.03 127,459
2020-09-30 $8.00 $8.11 $7.70 $7.89 $7.89 223,076
2020-09-29 $8.20 $8.25 $7.91 $8.10 $8.10 184,789
2020-09-28 $7.82 $8.18 $7.70 $8.06 $8.06 209,090
2020-09-25 $7.91 $8.03 $7.53 $7.81 $7.81 156,620
2020-09-24 $7.44 $8.00 $7.05 $7.84 $7.84 347,258
2020-09-23 $8.00 $8.12 $7.44 $7.51 $7.51 462,590
2020-09-22 $8.30 $8.45 $8.05 $8.12 $8.12 215,031
2020-09-21 $8.27 $8.33 $8.00 $8.19 $8.19 296,433
2020-09-18 $8.35 $8.66 $8.28 $8.42 $8.42 223,659
2020-09-17 $8.35 $8.60 $8.20 $8.39 $8.39 201,363
2020-09-16 $8.68 $8.68 $8.20 $8.35 $8.35 280,368
2020-09-15 $8.43 $8.57 $8.05 $8.46 $8.46 356,516
2020-09-14 $8.30 $8.30 $8.08 $8.17 $8.17 296,498
2020-09-11 $8.47 $8.56 $8.07 $8.14 $8.14 329,821
2020-09-10 $8.84 $8.93 $8.30 $8.58 $8.58 388,252
2020-09-09 $8.42 $8.88 $8.25 $8.55 $8.55 324,962
2020-09-08 $8.33 $8.49 $8.03 $8.39 $8.39 316,854
2020-09-04 $8.96 $8.96 $8.14 $8.62 $8.62 355,599
2020-09-03 $9.05 $9.22 $8.65 $8.75 $8.75 286,948
2020-09-02 $9.62 $9.62 $8.92 $9.07 $9.07 352,586
2020-09-01 $9.42 $9.73 $8.95 $9.62 $9.62 596,684
2020-08-31 $8.93 $9.28 $8.72 $9.13 $9.13 310,500
2020-08-28 $8.41 $8.91 $8.41 $8.68 $8.68 183,739
2020-08-27 $8.59 $8.80 $8.26 $8.60 $8.60 202,045
2020-08-26 $8.06 $8.63 $8.06 $8.43 $8.43 235,881
2020-08-25 $8.00 $8.37 $8.00 $8.02 $8.02 364,624
2020-08-24 $9.11 $9.22 $7.84 $8.00 $8.00 603,217
2020-08-21 $9.16 $9.16 $8.70 $8.80 $8.80 232,567
2020-08-20 $9.00 $9.35 $8.86 $9.27 $9.27 194,441
2020-08-19 $9.21 $9.41 $8.69 $9.11 $9.11 413,675
2020-08-18 $9.70 $9.78 $9.14 $9.30 $9.30 360,214
2020-08-17 $9.60 $9.87 $9.19 $9.51 $9.51 394,903
2020-08-14 $9.99 $9.99 $9.21 $9.51 $9.51 373,150
2020-08-13 $9.38 $9.88 $9.31 $9.73 $9.73 464,497
2020-08-12 $8.95 $9.66 $8.95 $9.24 $9.24 509,615
2020-08-11 $9.25 $9.61 $8.45 $8.81 $8.81 970,767
2020-08-10 $9.50 $10.11 $9.21 $9.85 $9.85 868,497
2020-08-07 $9.05 $9.25 $8.59 $9.16 $9.16 545,325
2020-08-06 $9.24 $9.30 $8.62 $8.85 $8.85 504,148
2020-08-05 $9.90 $9.95 $8.90 $9.06 $9.06 769,050
2020-08-04 $8.70 $9.17 $8.64 $8.98 $8.98 894,194
2020-08-03 $8.36 $9.45 $8.14 $8.42 $8.42 785,550
2020-07-31 $7.69 $8.16 $7.56 $7.94 $7.94 484,955
2020-07-30 $7.43 $7.70 $6.99 $7.57 $7.57 458,591
2020-07-29 $7.67 $7.74 $7.15 $7.60 $7.60 410,223
2020-07-28 $6.77 $7.65 $6.75 $7.26 $7.26 743,642
2020-07-27 $6.79 $6.79 $6.50 $6.75 $6.75 653,316
2020-07-24 $6.00 $6.29 $6.00 $6.11 $6.11 261,183
2020-07-23 $6.30 $6.35 $5.82 $5.93 $5.93 601,446
2020-07-22 $6.29 $6.35 $6.09 $6.26 $6.26 410,706
2020-07-21 $5.95 $6.20 $5.86 $6.08 $6.08 610,272
2020-07-20 $5.73 $5.83 $5.52 $5.80 $5.80 423,202
2020-07-17 $5.45 $5.64 $5.35 $5.60 $5.60 294,900
2020-07-16 $5.43 $5.47 $5.31 $5.37 $5.37 144,200
2020-07-15 $5.24 $5.43 $5.24 $5.43 $5.43 171,600
2020-07-14 $5.28 $5.36 $5.17 $5.26 $5.26 242,500
2020-07-13 $5.40 $5.43 $5.20 $5.25 $5.25 348,500
2020-07-10 $5.54 $5.55 $5.20 $5.27 $5.27 360,600
2020-07-09 $5.40 $5.51 $5.26 $5.47 $5.47 373,300
2020-07-08 $5.25 $5.43 $5.23 $5.36 $5.36 358,100
2020-07-07 $5.27 $5.39 $5.13 $5.20 $5.20 400,700
2020-07-06 $5.26 $5.39 $5.20 $5.27 $5.27 318,000
2020-07-02 $5.17 $5.27 $5.15 $5.20 $5.20 336,500
2020-07-01 $5.45 $5.45 $5.06 $5.18 $5.18 284,000
2020-06-30 $5.33 $5.41 $5.22 $5.30 $5.30 466,100
2020-06-29 $5.29 $5.39 $5.06 $5.22 $5.22 273,900
2020-06-26 $5.42 $5.42 $5.20 $5.33 $5.33 372,806
2020-06-25 $5.43 $5.43 $5.21 $5.42 $5.42 286,532
2020-06-24 $5.65 $5.65 $5.28 $5.43 $5.43 340,298
2020-06-23 $5.66 $5.73 $5.43 $5.43 $5.43 979,140
2020-06-22 $5.85 $6.03 $5.85 $6.03 $6.03 229,422
2020-06-19 $5.71 $5.98 $5.69 $5.74 $5.74 154,349
2020-06-18 $5.79 $5.88 $5.60 $5.67 $5.67 84,546
2020-06-17 $5.82 $5.92 $5.75 $5.78 $5.78 53,565
2020-06-16 $5.85 $5.98 $5.75 $5.80 $5.80 82,524
2020-06-15 $5.60 $5.92 $5.51 $5.82 $5.82 135,087
2020-06-12 $5.80 $5.96 $5.59 $5.62 $5.62 120,147
2020-06-11 $5.90 $6.06 $5.51 $5.59 $5.59 196,369
2020-06-10 $6.14 $6.17 $5.67 $6.04 $6.04 247,137
2020-06-09 $6.03 $6.03 $5.80 $6.00 $6.00 113,415
2020-06-08 $5.85 $6.10 $5.75 $6.00 $6.00 155,742
2020-06-05 $5.89 $5.89 $5.52 $5.66 $5.66 179,070
2020-06-04 $5.70 $6.10 $5.70 $5.81 $5.81 215,751
2020-06-03 $5.90 $5.90 $5.39 $5.65 $5.65 155,759
2020-06-02 $6.17 $6.17 $5.66 $5.79 $5.79 266,422
2020-06-01 $6.02 $6.28 $5.91 $6.08 $6.08 397,691
2020-05-29 $5.89 $6.00 $5.75 $5.93 $5.93 277,990
2020-05-28 $5.64 $5.90 $5.57 $5.70 $5.70 167,584
2020-05-27 $5.59 $5.59 $5.35 $5.59 $5.59 184,918
2020-05-26 $5.88 $5.89 $5.32 $5.52 $5.52 255,442
2020-05-22 $5.71 $5.71 $5.41 $5.58 $5.58 95,793
2020-05-21 $5.72 $5.72 $5.32 $5.54 $5.54 157,006
2020-05-20 $5.69 $5.75 $5.51 $5.71 $5.71 234,478
2020-05-19 $5.45 $5.69 $5.40 $5.55 $5.55 304,713
2020-05-18 $5.41 $5.65 $5.30 $5.62 $5.62 285,205
2020-05-15 $5.16 $5.24 $5.07 $5.20 $5.20 235,883
2020-05-14 $4.59 $5.00 $4.59 $4.92 $4.92 172,735
2020-05-13 $4.80 $4.89 $4.58 $4.65 $4.65 214,373
2020-05-12 $5.10 $5.10 $4.72 $4.82 $4.82 298,549
2020-05-11 $5.25 $5.33 $4.92 $5.00 $5.00 280,285
2020-05-08 $5.50 $5.50 $5.14 $5.23 $5.23 201,581
2020-05-07 $5.32 $5.50 $5.15 $5.44 $5.44 157,712
2020-05-06 $5.38 $5.38 $5.13 $5.30 $5.30 104,335
2020-05-05 $5.31 $5.35 $5.10 $5.30 $5.30 227,376
2020-05-04 $5.66 $5.66 $5.29 $5.37 $5.37 219,333
2020-05-01 $5.28 $5.50 $5.21 $5.50 $5.50 97,150
2020-04-30 $5.65 $5.66 $5.31 $5.37 $5.37 136,841
2020-04-29 $5.79 $5.79 $5.33 $5.62 $5.62 148,722
2020-04-28 $5.79 $5.79 $5.46 $5.57 $5.57 124,230
2020-04-27 $5.41 $5.64 $5.15 $5.64 $5.64 193,102
2020-04-24 $5.55 $5.75 $5.29 $5.44 $5.44 173,524
2020-04-23 $5.50 $5.79 $5.50 $5.54 $5.54 297,903
2020-04-22 $5.60 $5.72 $5.43 $5.53 $5.53 188,428
2020-04-21 $5.42 $5.52 $5.11 $5.42 $5.42 177,693
2020-04-20 $5.63 $5.72 $5.48 $5.62 $5.62 134,960
2020-04-17 $5.80 $5.80 $5.35 $5.51 $5.51 146,035
2020-04-16 $5.67 $5.79 $5.46 $5.71 $5.71 120,578
2020-04-15 $5.85 $5.85 $5.00 $5.59 $5.59 195,183
2020-04-14 $6.27 $6.27 $5.61 $5.77 $5.77 377,532
2020-04-13 $5.45 $5.98 $5.25 $5.94 $5.93 339,227
2020-04-09 $5.21 $5.65 $5.18 $5.38 $5.38 217,713
2020-04-08 $5.00 $5.25 $4.80 $5.07 $5.07 209,417
2020-04-07 $5.00 $5.08 $4.70 $4.84 $4.84 243,420
2020-04-06 $4.32 $4.80 $4.18 $4.66 $4.65 236,340
2020-04-03 $4.35 $4.45 $4.19 $4.25 $4.25 148,983
2020-04-02 $4.01 $4.45 $4.00 $4.39 $4.39 134,676
2020-04-01 $4.11 $4.35 $4.08 $4.18 $4.18 92,872
2020-03-31 $4.39 $4.40 $4.22 $4.23 $4.23 68,218
2020-03-30 $4.36 $4.60 $4.25 $4.41 $4.40 123,646
2020-03-27 $4.40 $4.71 $4.26 $4.46 $4.45 172,644
2020-03-26 $4.60 $4.96 $4.26 $4.50 $4.49 218,311
2020-03-25 $4.78 $4.78 $4.38 $4.56 $4.55 252,827
2020-03-24 $4.94 $4.94 $4.63 $4.71 $4.70 256,696
2020-03-23 $3.92 $4.43 $3.77 $4.26 $4.25 239,136
2020-03-20 $4.16 $4.68 $3.80 $3.91 $3.91 193,139
2020-03-19 $3.91 $4.15 $3.75 $4.15 $4.14 107,936
2020-03-18 $4.02 $4.40 $3.82 $3.97 $3.97 205,658
2020-03-17 $4.00 $4.55 $3.80 $4.54 $4.53 256,160
2020-03-16 $3.25 $4.26 $3.00 $3.94 $3.94 435,566
2020-03-13 $3.69 $4.05 $3.41 $3.51 $3.51 291,454
2020-03-12 $3.83 $4.18 $3.32 $3.61 $3.61 501,440
2020-03-11 $4.91 $4.98 $4.20 $4.32 $4.31 255,964
2020-03-10 $5.27 $5.39 $4.66 $5.05 $5.04 252,279
2020-03-09 $5.09 $5.14 $4.50 $5.02 $5.01 219,276
2020-03-06 $5.66 $5.66 $4.97 $5.28 $5.27 191,059
2020-03-05 $5.99 $5.99 $5.35 $5.36 $5.35 141,454
2020-03-04 $5.12 $5.75 $5.12 $5.60 $5.59 297,722
2020-03-03 $4.76 $5.68 $4.76 $5.16 $5.15 383,248
2020-03-02 $4.47 $4.85 $4.39 $4.69 $4.68 270,618
2020-02-28 $4.30 $4.42 $3.58 $4.30 $4.29 694,169
2020-02-27 $5.35 $5.51 $4.57 $4.74 $4.73 410,081
2020-02-26 $5.57 $5.71 $5.03 $5.45 $5.44 309,112
2020-02-25 $5.93 $5.95 $5.57 $5.65 $5.64 206,490
2020-02-24 $6.63 $6.63 $5.80 $5.93 $5.92 247,432
2020-02-21 $6.10 $6.18 $5.97 $6.06 $6.05 243,981
2020-02-20 $5.97 $6.07 $5.91 $5.92 $5.91 124,861
2020-02-19 $6.36 $6.36 $5.90 $6.06 $6.05 222,389
2020-02-18 $6.11 $6.19 $6.02 $6.19 $6.18 222,199
2020-02-14 $5.90 $6.10 $5.90 $6.02 $6.01 84,634
2020-02-13 $6.09 $6.16 $5.84 $5.87 $5.86 115,952
2020-02-12 $5.94 $6.01 $5.88 $5.99 $5.98 68,324
2020-02-11 $6.06 $6.09 $5.71 $5.95 $5.94 205,958
2020-02-10 $6.20 $6.30 $5.97 $6.06 $6.05 98,961
2020-02-07 $6.26 $6.42 $6.00 $6.17 $6.16 82,745
2020-02-06 $6.25 $6.31 $6.12 $6.31 $6.30 67,554
2020-02-05 $6.31 $6.40 $6.14 $6.18 $6.17 71,292
2020-02-04 $6.54 $6.54 $6.20 $6.31 $6.30 190,029
2020-02-03 $6.90 $7.33 $6.30 $6.45 $6.44 293,075
2020-01-31 $6.30 $6.45 $6.06 $6.27 $6.26 224,312
2020-01-30 $6.07 $6.30 $6.05 $6.12 $6.11 171,983
2020-01-29 $5.98 $6.07 $5.75 $6.01 $6.00 178,940
2020-01-28 $5.98 $6.19 $5.80 $5.80 $5.79 226,326
2020-01-27 $5.90 $6.12 $5.72 $5.83 $5.82 404,844
2020-01-24 $5.70 $5.74 $5.35 $5.47 $5.46 254,802
2020-01-23 $5.70 $5.96 $5.70 $5.75 $5.74 109,099
2020-01-22 $6.00 $6.05 $5.70 $5.73 $5.72 115,832
2020-01-21 $6.15 $6.30 $5.96 $6.01 $6.00 163,302
2020-01-17 $6.39 $6.60 $6.05 $6.07 $6.06 269,977
2020-01-16 $5.95 $6.38 $5.90 $6.30 $6.28 279,323
2020-01-15 $6.14 $6.15 $5.83 $5.92 $5.91 121,505
2020-01-14 $5.71 $5.80 $5.69 $5.78 $5.76 75,180
2020-01-13 $6.31 $6.31 $5.75 $5.81 $5.80 105,473
2020-01-10 $5.60 $6.04 $5.55 $5.98 $5.97 99,247
2020-01-09 $5.66 $5.69 $5.34 $5.54 $5.53 140,473
2020-01-08 $6.54 $6.58 $5.51 $5.68 $5.67 136,656
2020-01-07 $6.41 $6.41 $5.89 $5.95 $5.93 142,751
2020-01-06 $6.00 $6.41 $5.96 $6.04 $6.03 170,344
2020-01-03 $5.84 $6.30 $5.74 $5.93 $5.92 195,991
2020-01-02 $5.71 $5.84 $5.40 $5.81 $5.80 119,715
2019-12-31 $5.64 $5.64 $5.26 $5.40 $5.39 87,387
2019-12-30 $5.18 $5.30 $5.09 $5.19 $5.18 105,276
2019-12-27 $4.95 $5.19 $4.84 $5.14 $5.12 102,123
2019-12-26 $4.90 $5.02 $4.66 $4.97 $4.96 55,470
2019-12-24 $5.00 $5.00 $4.67 $4.80 $4.79 214,242
2019-12-23 $5.12 $5.39 $4.94 $4.99 $4.98 120,019
2019-12-20 $5.38 $5.40 $4.96 $5.12 $5.10 178,053
2019-12-19 $5.42 $5.46 $5.34 $5.45 $5.43 88,488
2019-12-18 $5.32 $5.44 $5.25 $5.43 $5.41 76,777
2019-12-17 $5.19 $5.65 $5.19 $5.26 $5.24 17,235
2019-12-16 $1.29 $1.37 $1.20 $1.25 $4.99 227,376
2019-12-13 $1.29 $1.37 $1.16 $1.31 $5.22 245,056
2019-12-12 $1.19 $1.25 $1.17 $1.25 $4.97 207,124
2019-12-11 $1.12 $1.19 $1.10 $1.18 $4.69 255,702
2019-12-10 $1.04 $1.10 $1.03 $1.10 $4.39 250,955
2019-12-09 $0.99 $1.03 $0.98 $1.03 $4.11 92,493
2019-12-06 $0.99 $1.00 $0.97 $0.98 $3.92 29,932
2019-12-05 $1.00 $1.01 $0.98 $1.00 $3.97 32,486
2019-12-04 $1.00 $1.01 $0.98 $0.98 $3.91 10,474
2019-12-03 $1.03 $1.05 $0.98 $1.00 $3.99 78,417
2019-12-02 $1.00 $1.03 $0.99 $1.01 $4.03 37,265
2019-11-29 $0.95 $0.98 $0.95 $0.98 $3.91 17,390
2019-11-27 $0.99 $1.01 $0.97 $0.97 $3.87 29,146
2019-11-26 $0.98 $1.00 $0.97 $1.00 $3.99 25,189
2019-11-25 $0.97 $1.00 $0.97 $0.98 $3.91 38,337
2019-11-22 $1.01 $1.01 $0.98 $1.00 $3.99 27,570
2019-11-21 $1.02 $1.02 $0.99 $0.99 $3.94 23,047
2019-11-20 $1.01 $1.01 $1.00 $1.00 $3.99 38,386
2019-11-19 $1.03 $1.03 $1.00 $1.00 $3.98 58,215
2019-11-18 $1.04 $1.04 $1.01 $1.02 $4.06 63,445
2019-11-15 $1.04 $1.04 $1.01 $1.02 $4.06 38,406
2019-11-14 $1.00 $1.03 $1.00 $1.02 $4.06 20,221
2019-11-13 $1.02 $1.03 $1.00 $1.02 $4.06 22,547
2019-11-12 $1.05 $1.05 $1.00 $1.01 $4.03 41,951
2019-11-11 $1.02 $1.05 $1.00 $1.02 $4.06 49,956
2019-11-08 $1.03 $1.05 $1.00 $1.03 $4.10 34,436
2019-11-07 $1.06 $1.06 $1.02 $1.03 $4.10 29,823
2019-11-06 $1.02 $1.09 $1.02 $1.04 $4.14 27,126
2019-11-05 $1.04 $1.09 $1.02 $1.04 $4.14 95,785
2019-11-04 $1.11 $1.12 $1.09 $1.10 $4.38 62,356
2019-11-01 $1.10 $1.10 $1.08 $1.10 $4.38 13,824
2019-10-31 $1.08 $1.11 $1.08 $1.09 $4.36 17,191
2019-10-30 $1.11 $1.12 $1.06 $1.07 $4.26 27,029
2019-10-29 $1.05 $1.09 $1.05 $1.08 $4.30 13,114
2019-10-28 $1.09 $1.11 $1.05 $1.07 $4.26 34,882
2019-10-25 $1.09 $1.14 $1.06 $1.09 $4.36 57,000
2019-10-24 $1.01 $1.09 $1.01 $1.09 $4.32 32,359
2019-10-23 $1.06 $1.07 $1.02 $1.05 $4.18 22,329
2019-10-22 $1.05 $1.05 $1.02 $1.02 $4.06 22,861
2019-10-21 $1.08 $1.08 $1.03 $1.04 $4.14 13,238
2019-10-18 $1.08 $1.10 $1.02 $1.02 $4.06 30,855
2019-10-17 $1.03 $1.09 $1.01 $1.07 $4.24 47,868
2019-10-16 $1.07 $1.07 $1.00 $1.02 $4.08 32,396
2019-10-15 $1.08 $1.08 $1.02 $1.03 $4.10 40,057
2019-10-14 $1.06 $1.15 $1.05 $1.07 $4.26 18,854
2019-10-11 $1.11 $1.11 $1.04 $1.06 $4.22 38,929
2019-10-10 $1.10 $1.12 $1.04 $1.08 $4.30 28,227
2019-10-09 $1.11 $1.13 $1.03 $1.08 $4.30 37,763
2019-10-08 $1.08 $1.14 $1.08 $1.09 $4.34 42,553
2019-10-07 $1.07 $1.12 $1.07 $1.09 $4.34 31,045
2019-10-04 $1.10 $1.10 $1.06 $1.07 $4.27 36,999
2019-10-03 $1.13 $1.13 $1.06 $1.07 $4.26 48,500
2019-10-02 $1.10 $1.13 $1.05 $1.09 $4.34 103,910
2019-10-01 $0.98 $1.08 $0.97 $1.07 $4.26 200,154
2019-09-30 $1.03 $1.07 $0.96 $1.00 $3.98 100,812
2019-09-27 $1.06 $1.08 $1.01 $1.03 $4.10 88,278
2019-09-26 $1.08 $1.10 $1.06 $1.08 $4.30 59,977
2019-09-25 $0.99 $1.08 $0.98 $1.08 $4.30 210,738
2019-09-24 $1.05 $1.07 $1.02 $1.06 $4.23 92,199
2019-09-23 $0.94 $1.07 $0.94 $1.03 $4.10 153,532
2019-09-20 $0.89 $0.94 $0.89 $0.93 $3.70 15,610
2019-09-19 $0.92 $0.93 $0.89 $0.92 $3.66 14,018
2019-09-18 $0.90 $0.93 $0.88 $0.88 $3.50 34,614
2019-09-17 $0.94 $0.94 $0.91 $0.92 $3.66 17,177
2019-09-16 $0.95 $0.95 $0.91 $0.93 $3.69 27,246
2019-09-13 $0.93 $0.94 $0.90 $0.91 $3.63 20,517
2019-09-12 $0.96 $0.98 $0.92 $0.93 $3.70 11,059
2019-09-11 $0.90 $0.96 $0.89 $0.95 $3.76 18,722
2019-09-10 $0.95 $0.95 $0.90 $0.90 $3.59 18,037
2019-09-09 $0.96 $0.96 $0.88 $0.91 $3.64 23,273
2019-09-06 $0.98 $1.02 $0.93 $0.93 $3.70 41,705
2019-09-05 $0.99 $0.99 $0.92 $0.95 $3.80 57,144
2019-09-04 $0.96 $1.01 $0.96 $1.00 $3.98 45,810
2019-09-03 $0.90 $0.96 $0.90 $0.96 $3.82 39,059
2019-08-30 $0.90 $0.92 $0.88 $0.91 $3.60 26,929
2019-08-29 $0.91 $0.92 $0.85 $0.87 $3.48 59,637
2019-08-28 $0.90 $0.93 $0.87 $0.88 $3.49 60,338
2019-08-27 $0.85 $0.88 $0.85 $0.87 $3.46 62,159
2019-08-26 $0.87 $0.87 $0.83 $0.85 $3.38 90,541
2019-08-23 $0.90 $0.92 $0.80 $0.81 $3.21 88,896
2019-08-22 $0.89 $0.90 $0.87 $0.90 $3.57 33,705
2019-08-21 $0.90 $0.90 $0.86 $0.89 $3.54 21,358
2019-08-20 $0.86 $0.91 $0.86 $0.89 $3.55 38,254
2019-08-19 $0.89 $0.92 $0.85 $0.86 $3.42 69,110
2019-08-16 $0.94 $0.96 $0.91 $0.93 $3.68 24,840
2019-08-15 $0.97 $0.98 $0.93 $0.94 $3.75 88,124
2019-08-14 $0.91 $0.98 $0.90 $0.95 $3.78 50,530
2019-08-13 $0.94 $0.97 $0.89 $0.94 $3.74 44,934
2019-08-12 $0.93 $0.95 $0.89 $0.94 $3.73 55,016
2019-08-09 $0.94 $0.95 $0.91 $0.92 $3.66 33,562
2019-08-08 $0.90 $0.92 $0.88 $0.91 $3.61 41,513
2019-08-07 $0.89 $0.91 $0.87 $0.90 $3.56 57,671
2019-08-06 $0.86 $0.90 $0.85 $0.88 $3.49 75,741
2019-08-05 $0.89 $0.94 $0.86 $0.93 $3.69 38,497
2019-08-02 $0.86 $0.88 $0.85 $0.88 $3.51 29,292
2019-08-01 $0.81 $0.86 $0.80 $0.86 $3.40 33,155
2019-07-31 $0.85 $0.86 $0.83 $0.84 $3.35 34,662
2019-07-30 $0.84 $0.85 $0.82 $0.85 $3.39 25,450
2019-07-29 $0.83 $0.86 $0.82 $0.84 $3.34 29,851
2019-07-26 $0.85 $0.87 $0.84 $0.85 $3.38 28,929
2019-07-25 $0.89 $0.89 $0.84 $0.86 $3.43 17,906
2019-07-24 $0.84 $0.89 $0.84 $0.89 $3.52 28,061
2019-07-23 $0.86 $0.86 $0.85 $0.85 $3.39 25,285
2019-07-22 $0.86 $0.86 $0.83 $0.85 $3.39 40,514
2019-07-19 $0.85 $0.87 $0.83 $0.84 $3.34 47,726
2019-07-18 $0.76 $0.86 $0.76 $0.85 $3.37 71,442
2019-07-17 $0.80 $0.80 $0.76 $0.77 $3.06 59,744
2019-07-16 $0.79 $0.80 $0.79 $0.80 $3.16 14,881
2019-07-15 $0.78 $0.80 $0.78 $0.80 $3.16 20,146
2019-07-12 $0.77 $0.79 $0.76 $0.78 $3.09 32,189
2019-07-11 $0.77 $0.78 $0.75 $0.77 $3.05 11,906
2019-07-10 $0.75 $0.77 $0.74 $0.76 $3.02 23,695
2019-07-09 $0.77 $0.77 $0.73 $0.74 $2.93 34,544
2019-07-08 $0.77 $0.78 $0.75 $0.76 $3.02 10,008
2019-07-05 $0.77 $0.77 $0.74 $0.76 $3.02 39,229
2019-07-03 $0.80 $0.80 $0.77 $0.78 $3.09 15,498
2019-07-02 $0.78 $0.80 $0.76 $0.78 $3.11 59,137
2019-07-01 $0.80 $0.80 $0.77 $0.79 $3.14 28,974
2019-06-28 $0.80 $0.81 $0.76 $0.80 $3.17 30,330
2019-06-27 $0.80 $0.80 $0.75 $0.77 $3.07 43,977
2019-06-26 $0.80 $0.84 $0.79 $0.79 $3.14 36,614
2019-06-25 $0.86 $0.86 $0.81 $0.81 $3.23 42,932
2019-06-24 $0.84 $0.84 $0.80 $0.84 $3.33 103,738
2019-06-21 $0.83 $0.84 $0.79 $0.80 $3.17 66,691
2019-06-20 $0.82 $0.84 $0.80 $0.83 $3.27 79,365
2019-06-19 $0.75 $0.79 $0.75 $0.79 $3.14 19,733
2019-06-18 $0.77 $0.80 $0.75 $0.76 $3.02 41,552
2019-06-17 $0.79 $0.81 $0.75 $0.77 $3.06 93,220
2019-06-14 $0.83 $0.83 $0.79 $0.79 $3.15 41,653
2019-06-13 $0.82 $0.83 $0.79 $0.81 $3.21 52,439
2019-06-12 $0.82 $0.83 $0.80 $0.82 $3.26 36,664
2019-06-11 $0.79 $0.81 $0.77 $0.81 $3.21 7,868
2019-06-10 $0.77 $0.80 $0.76 $0.78 $3.10 16,103
2019-06-07 $0.85 $0.85 $0.78 $0.79 $3.13 47,952
2019-06-06 $0.83 $0.84 $0.80 $0.82 $3.23 32,470
2019-06-05 $0.83 $0.87 $0.80 $0.81 $3.23 69,862
2019-06-04 $0.83 $0.83 $0.78 $0.79 $3.14 22,548
2019-06-03 $0.82 $0.85 $0.79 $0.82 $3.25 110,127
2019-05-31 $0.74 $0.82 $0.72 $0.81 $3.21 103,583
2019-05-30 $0.70 $0.74 $0.69 $0.74 $2.91 25,481
2019-05-29 $0.70 $0.72 $0.68 $0.71 $2.83 17,858
2019-05-28 $0.75 $0.75 $0.70 $0.70 $2.78 40,561
2019-05-24 $0.75 $0.75 $0.73 $0.74 $2.93 12,416
2019-05-23 $0.74 $0.78 $0.73 $0.73 $2.89 18,251
2019-05-22 $0.78 $0.79 $0.73 $0.74 $2.93 60,394
2019-05-21 $0.80 $0.80 $0.75 $0.77 $3.05 22,120
2019-05-20 $0.78 $0.82 $0.78 $0.80 $3.17 19,354
2019-05-17 $0.79 $0.81 $0.79 $0.79 $3.13 14,289
2019-05-16 $0.83 $0.83 $0.79 $0.81 $3.22 19,097
2019-05-15 $0.79 $0.85 $0.79 $0.83 $3.29 17,834
2019-05-14 $0.84 $0.85 $0.81 $0.85 $3.37 15,257
2019-05-13 $0.77 $0.84 $0.77 $0.83 $3.28 73,111
2019-05-10 $0.82 $0.85 $0.76 $0.77 $3.07 47,258
2019-05-09 $0.82 $0.86 $0.81 $0.84 $3.32 30,926
2019-05-08 $0.93 $0.93 $0.78 $0.89 $3.52 47,609
2019-05-07 $0.91 $0.92 $0.88 $0.92 $3.65 30,832
2019-05-06 $0.84 $0.90 $0.84 $0.89 $3.52 83,982
2019-05-03 $0.83 $0.85 $0.82 $0.84 $3.32 19,011
2019-05-02 $0.84 $0.84 $0.79 $0.82 $3.25 17,775
2019-05-01 $0.86 $0.87 $0.82 $0.83 $3.27 22,728
2019-04-30 $0.87 $0.88 $0.86 $0.86 $3.41 12,829
2019-04-29 $0.84 $0.87 $0.82 $0.85 $3.37 19,970
2019-04-26 $0.82 $0.85 $0.80 $0.84 $3.32 40,810
2019-04-25 $0.79 $0.81 $0.77 $0.78 $3.09 69,428
2019-04-24 $0.77 $0.80 $0.73 $0.78 $3.09 52,904
2019-04-23 $0.79 $0.81 $0.73 $0.75 $2.97 110,349
2019-04-22 $0.80 $0.82 $0.77 $0.79 $3.13 50,136
2019-04-18 $0.87 $0.88 $0.80 $0.83 $3.29 99,727
2019-04-17 $0.88 $0.90 $0.86 $0.87 $3.45 34,098
2019-04-16 $0.92 $0.94 $0.85 $0.86 $3.42 76,330
2019-04-15 $0.92 $0.94 $0.91 $0.92 $3.62 15,316
2019-04-12 $0.95 $0.96 $0.91 $0.93 $3.69 19,294
2019-04-11 $0.98 $1.00 $0.91 $0.95 $3.75 57,931
2019-04-10 $0.98 $1.00 $0.98 $1.00 $3.95 38,839
2019-04-09 $1.00 $1.02 $0.98 $0.99 $3.92 74,260
2019-04-08 $0.96 $0.99 $0.94 $0.99 $3.92 44,274
2019-04-05 $0.96 $0.96 $0.90 $0.95 $3.74 45,791
2019-04-04 $0.96 $0.97 $0.92 $0.95 $3.75 16,167
2019-04-03 $0.99 $0.99 $0.94 $0.94 $3.72 31,808
2019-04-02 $0.98 $1.00 $0.96 $0.97 $3.85 28,707
2019-04-01 $1.02 $1.02 $0.90 $0.98 $3.87 62,341
2019-03-29 $1.01 $1.01 $0.98 $1.00 $3.96 26,813
2019-03-28 $0.99 $1.01 $0.91 $1.01 $3.99 94,161
2019-03-27 $1.05 $1.06 $0.98 $1.01 $4.00 50,270
2019-03-26 $1.07 $1.07 $1.02 $1.05 $4.15 28,299
2019-03-25 $0.98 $1.08 $0.96 $1.06 $4.19 74,846
2019-03-22 $0.96 $0.98 $0.95 $0.96 $3.81 45,842
2019-03-21 $0.95 $0.97 $0.93 $0.96 $3.78 22,492
2019-03-20 $0.96 $0.97 $0.91 $0.96 $3.80 25,673
2019-03-19 $0.95 $0.96 $0.92 $0.94 $3.73 27,734
2019-03-18 $0.94 $0.96 $0.90 $0.91 $3.60 27,245
2019-03-15 $0.96 $0.98 $0.93 $0.93 $3.69 51,709
2019-03-14 $0.98 $0.99 $0.95 $0.96 $3.80 49,218
2019-03-13 $0.98 $0.99 $0.96 $0.98 $3.88 47,860
2019-03-12 $0.96 $0.97 $0.94 $0.97 $3.84 45,228
2019-03-11 $0.91 $0.97 $0.91 $0.95 $3.76 102,173
2019-03-08 $0.87 $0.91 $0.87 $0.90 $3.56 47,162
2019-03-07 $0.86 $0.88 $0.84 $0.86 $3.40 25,760
2019-03-06 $0.85 $0.87 $0.82 $0.83 $3.29 44,970
2019-03-05 $0.79 $0.85 $0.77 $0.84 $3.34 35,164
2019-03-04 $0.86 $0.87 $0.78 $0.79 $3.13 47,668
2019-03-01 $0.83 $0.86 $0.81 $0.83 $3.28 38,874
2019-02-28 $0.84 $0.88 $0.80 $0.87 $3.45 28,055
2019-02-27 $0.90 $0.90 $0.86 $0.86 $3.40 24,197
2019-02-26 $0.89 $0.89 $0.86 $0.89 $3.53 45,051
2019-02-25 $0.85 $0.90 $0.84 $0.88 $3.48 40,493
2019-02-22 $0.86 $0.87 $0.83 $0.85 $3.36 35,289
2019-02-21 $0.81 $0.86 $0.79 $0.84 $3.31 39,868
2019-02-20 $0.84 $0.84 $0.81 $0.81 $3.20 44,121
2019-02-19 $0.83 $0.90 $0.80 $0.83 $3.27 55,413
2019-02-15 $0.82 $0.82 $0.78 $0.80 $3.16 54,473
2019-02-14 $0.78 $0.81 $0.78 $0.80 $3.17 32,666
2019-02-13 $0.78 $0.80 $0.77 $0.78 $3.06 24,644
2019-02-12 $0.81 $0.82 $0.78 $0.79 $3.12 18,242
2019-02-11 $0.82 $0.83 $0.80 $0.80 $3.16 30,872
2019-02-08 $0.79 $0.82 $0.79 $0.82 $3.22 33,921
2019-02-07 $0.80 $0.81 $0.77 $0.79 $3.13 28,961
2019-02-06 $0.83 $0.85 $0.80 $0.80 $3.16 29,583
2019-02-05 $0.80 $0.84 $0.79 $0.81 $3.20 28,871
2019-02-04 $0.80 $0.82 $0.78 $0.81 $3.18 44,656
2019-02-01 $0.76 $0.81 $0.73 $0.81 $3.19 65,312
2019-01-31 $0.79 $0.80 $0.73 $0.76 $3.00 69,281
2019-01-30 $0.74 $0.79 $0.72 $0.78 $3.10 52,565
2019-01-29 $0.75 $0.78 $0.71 $0.73 $2.86 91,092
2019-01-28 $0.64 $0.73 $0.62 $0.71 $2.81 97,854
2019-01-25 $0.64 $0.65 $0.61 $0.63 $2.49 38,776
2019-01-24 $0.63 $0.65 $0.62 $0.64 $2.53 21,932
2019-01-23 $0.60 $0.65 $0.60 $0.62 $2.45 36,164
2019-01-22 $0.60 $0.61 $0.59 $0.61 $2.40 93,348
2019-01-18 $0.60 $0.61 $0.59 $0.60 $2.37 9,160
2019-01-17 $0.61 $0.61 $0.59 $0.61 $2.42 20,845
2019-01-16 $0.58 $0.59 $0.57 $0.59 $2.31 16,299
2019-01-15 $0.58 $0.59 $0.58 $0.59 $2.31 18,152
2019-01-14 $0.60 $0.60 $0.58 $0.58 $2.29 11,521
2019-01-11 $0.57 $0.60 $0.57 $0.60 $2.36 19,678
2019-01-10 $0.58 $0.60 $0.58 $0.58 $2.31 25,915
2019-01-09 $0.61 $0.61 $0.58 $0.58 $2.29 19,183
2019-01-08 $0.60 $0.61 $0.57 $0.61 $2.39 58,992
2019-01-07 $0.60 $0.60 $0.58 $0.60 $2.35 48,644
2019-01-04 $0.58 $0.61 $0.58 $0.61 $2.39 59,734
2019-01-03 $0.64 $0.64 $0.60 $0.61 $2.41 32,831
2019-01-02 $0.62 $0.64 $0.59 $0.63 $2.49 61,264
2018-12-31 $0.63 $0.63 $0.60 $0.61 $2.42 17,004
2018-12-28 $0.59 $0.60 $0.59 $0.60 $2.36 23,400
2018-12-27 $0.61 $0.62 $0.59 $0.60 $2.38 18,404
2018-12-26 $0.64 $0.64 $0.58 $0.62 $2.44 56,920
2018-12-24 $0.61 $0.62 $0.59 $0.60 $2.36 19,675
2018-12-21 $0.60 $0.61 $0.59 $0.61 $2.39 15,869
2018-12-20 $0.61 $0.61 $0.59 $0.60 $2.37 33,191
2018-12-19 $0.60 $0.61 $0.58 $0.60 $2.36 15,966
2018-12-18 $0.61 $0.61 $0.58 $0.61 $2.38 31,226
2018-12-17 $0.62 $0.62 $0.60 $0.60 $2.36 23,850
2018-12-14 $0.58 $0.63 $0.58 $0.61 $2.41 36,425
2018-12-13 $0.61 $0.63 $0.59 $0.60 $2.35 53,334
2018-12-12 $0.61 $0.62 $0.59 $0.60 $2.36 39,315
2018-12-11 $0.64 $0.64 $0.60 $0.61 $2.42 33,190
2018-12-10 $0.63 $0.64 $0.60 $0.63 $2.49 39,941
2018-12-07 $0.61 $0.63 $0.59 $0.63 $2.47 55,327
2018-12-06 $0.59 $0.62 $0.58 $0.62 $2.43 77,080
2018-12-04 $0.61 $0.61 $0.57 $0.60 $2.36 25,301
2018-12-03 $0.60 $0.61 $0.59 $0.59 $2.32 13,000
2018-11-30 $0.60 $0.61 $0.60 $0.60 $2.37 8,923
2018-11-29 $0.61 $0.61 $0.60 $0.60 $2.35 7,869
2018-11-28 $0.59 $0.61 $0.57 $0.61 $2.38 11,990
2018-11-27 $0.60 $0.61 $0.58 $0.58 $2.29 19,010
2018-11-26 $0.62 $0.62 $0.60 $0.61 $2.38 11,800
2018-11-23 $0.62 $0.62 $0.61 $0.62 $2.44 3,325
2018-11-21 $0.60 $0.62 $0.60 $0.61 $2.39 11,360
2018-11-20 $0.63 $0.63 $0.58 $0.61 $2.40 21,057
2018-11-19 $0.62 $0.63 $0.60 $0.62 $2.44 37,959
2018-11-16 $0.61 $0.62 $0.61 $0.62 $2.44 15,162
2018-11-15 $0.61 $0.62 $0.60 $0.62 $2.44 29,349
2018-11-14 $0.61 $0.62 $0.60 $0.61 $2.39 25,527
2018-11-13 $0.61 $0.61 $0.59 $0.60 $2.36 29,181
2018-11-12 $0.60 $0.61 $0.58 $0.60 $2.35 63,375
2018-11-09 $0.59 $0.59 $0.58 $0.59 $2.31 13,486
2018-11-08 $0.55 $0.60 $0.55 $0.60 $2.35 35,014
2018-11-07 $0.57 $0.59 $0.55 $0.55 $2.17 14,912
2018-11-06 $0.52 $0.57 $0.52 $0.55 $2.17 16,125
2018-11-05 $0.56 $0.56 $0.53 $0.55 $2.15 19,053
2018-11-02 $0.56 $0.58 $0.54 $0.54 $2.12 4,045
2018-11-01 $0.57 $0.58 $0.55 $0.55 $2.14 40,317
2018-10-31 $0.56 $0.57 $0.55 $0.55 $2.16 5,442
2018-10-30 $0.59 $0.59 $0.56 $0.57 $2.24 10,033
2018-10-29 $0.60 $0.60 $0.57 $0.57 $2.24 14,629
2018-10-26 $0.57 $0.60 $0.55 $0.58 $2.28 13,571
2018-10-25 $0.58 $0.58 $0.57 $0.57 $2.24 7,675
2018-10-24 $0.60 $0.60 $0.57 $0.58 $2.27 6,612
2018-10-23 $0.60 $0.61 $0.57 $0.59 $2.30 21,546
2018-10-22 $0.58 $0.60 $0.58 $0.60 $2.34 21,349
2018-10-19 $0.58 $0.60 $0.56 $0.58 $2.28 17,898
2018-10-18 $0.60 $0.60 $0.58 $0.59 $2.30 41,485
2018-10-17 $0.58 $0.59 $0.57 $0.59 $2.33 13,775
2018-10-16 $0.60 $0.60 $0.56 $0.56 $2.20 16,158
2018-10-15 $0.60 $0.61 $0.59 $0.60 $2.34 17,281
2018-10-12 $0.60 $0.60 $0.59 $0.59 $2.32 13,332
2018-10-11 $0.56 $0.60 $0.56 $0.57 $2.23 40,913
2018-10-10 $0.57 $0.58 $0.55 $0.55 $2.16 8,785
2018-10-09 $0.57 $0.59 $0.54 $0.58 $2.27 19,169
2018-10-08 $0.60 $0.60 $0.57 $0.59 $2.32 26,533
2018-10-05 $0.58 $0.59 $0.57 $0.57 $2.25 7,896
2018-10-04 $0.56 $0.58 $0.56 $0.58 $2.26 11,853
2018-10-03 $0.57 $0.57 $0.55 $0.55 $2.16 12,281
2018-10-02 $0.57 $0.57 $0.55 $0.57 $2.22 12,164
2018-10-01 $0.59 $0.59 $0.57 $0.58 $2.26 6,718
2018-09-28 $0.57 $0.59 $0.57 $0.59 $2.30 6,362
2018-09-27 $0.57 $0.57 $0.55 $0.56 $2.17 23,100
2018-09-26 $0.58 $0.59 $0.56 $0.57 $2.24 7,415
2018-09-25 $0.58 $0.60 $0.58 $0.59 $2.31 11,725
2018-09-24 $0.59 $0.60 $0.58 $0.60 $2.35 32,756
2018-09-21 $0.60 $0.60 $0.58 $0.58 $2.27 12,772
2018-09-20 $0.59 $0.59 $0.56 $0.58 $2.28 15,669
2018-09-19 $0.56 $0.59 $0.56 $0.58 $2.28 13,383
2018-09-18 $0.57 $0.58 $0.56 $0.56 $2.21 12,112
2018-09-17 $0.56 $0.58 $0.56 $0.56 $2.21 9,812
2018-09-14 $0.58 $0.60 $0.56 $0.56 $2.21 15,329
2018-09-13 $0.57 $0.59 $0.55 $0.57 $2.25 17,571
2018-09-12 $0.55 $0.60 $0.55 $0.57 $2.24 54,208
2018-09-11 $0.57 $0.57 $0.55 $0.55 $2.14 8,665
2018-09-10 $0.58 $0.59 $0.57 $0.58 $2.28 26,907
2018-09-07 $0.55 $0.58 $0.55 $0.58 $2.27 8,004
2018-09-06 $0.55 $0.57 $0.54 $0.54 $2.13 13,589
2018-09-05 $0.54 $0.55 $0.53 $0.55 $2.15 24,576
2018-09-04 $0.55 $0.55 $0.52 $0.54 $2.10 29,321
2018-08-31 $0.56 $0.56 $0.54 $0.54 $2.12 9,550
2018-08-30 $0.54 $0.56 $0.54 $0.54 $2.10 7,275
2018-08-29 $0.52 $0.55 $0.51 $0.55 $2.15 4,093
2018-08-28 $0.54 $0.55 $0.52 $0.52 $2.03 27,163
2018-08-27 $0.49 $0.54 $0.49 $0.53 $2.07 27,513
2018-08-24 $0.50 $0.54 $0.49 $0.54 $2.12 8,304
2018-08-23 $0.52 $0.52 $0.48 $0.49 $1.92 56,690
2018-08-22 $0.53 $0.53 $0.50 $0.52 $2.02 8,362
2018-08-21 $0.52 $0.53 $0.51 $0.51 $1.99 10,802
2018-08-20 $0.54 $0.54 $0.51 $0.52 $2.04 4,197
2018-08-17 $0.52 $0.54 $0.50 $0.54 $2.10 4,852
2018-08-16 $0.53 $0.54 $0.50 $0.52 $2.04 8,225
2018-08-15 $0.56 $0.56 $0.53 $0.53 $2.06 41,797
2018-08-14 $0.58 $0.59 $0.56 $0.56 $2.20 2,874
2018-08-13 $0.58 $0.58 $0.56 $0.57 $2.23 7,875
2018-08-10 $0.59 $0.61 $0.57 $0.57 $2.25 20,838
2018-08-09 $0.60 $0.62 $0.60 $0.61 $2.39 7,208
2018-08-08 $0.59 $0.61 $0.59 $0.60 $2.35 6,112
2018-08-07 $0.60 $0.61 $0.59 $0.59 $2.31 14,068
2018-08-06 $0.60 $0.61 $0.60 $0.61 $2.38 4,761
2018-08-03 $0.60 $0.61 $0.59 $0.61 $2.39 2,849
2018-08-02 $0.62 $0.62 $0.61 $0.62 $2.41 7,828
2018-08-01 $0.61 $0.61 $0.60 $0.61 $2.37 8,791
2018-07-31 $0.59 $0.62 $0.59 $0.62 $2.40 3,200
2018-07-30 $0.61 $0.62 $0.60 $0.61 $2.38 7,586
2018-07-27 $0.59 $0.61 $0.59 $0.61 $2.37 3,021
2018-07-26 $0.59 $0.60 $0.59 $0.59 $2.29 8,765
2018-07-25 $0.59 $0.60 $0.58 $0.58 $2.26 4,177
2018-07-24 $0.60 $0.60 $0.58 $0.58 $2.26 2,940
2018-07-23 $0.56 $0.61 $0.56 $0.58 $2.26 4,115
2018-07-20 $0.61 $0.61 $0.58 $0.60 $2.33 8,661
2018-07-19 $0.59 $0.60 $0.58 $0.59 $2.32 6,710
2018-07-18 $0.60 $0.60 $0.56 $0.58 $2.26 4,813
2018-07-17 $0.57 $0.57 $0.55 $0.57 $2.23 11,569
2018-07-16 $0.57 $0.59 $0.56 $0.57 $2.22 11,431
2018-07-13 $0.60 $0.60 $0.57 $0.58 $2.26 2,538
2018-07-12 $0.57 $0.61 $0.57 $0.59 $2.30 3,950
2018-07-11 $0.60 $0.60 $0.57 $0.57 $2.22 4,375
2018-07-10 $0.60 $0.62 $0.58 $0.60 $2.35 8,162
2018-07-09 $0.61 $0.61 $0.59 $0.60 $2.36 5,173
2018-07-06 $0.58 $0.59 $0.57 $0.57 $2.24 3,425
2018-07-05 $0.57 $0.58 $0.57 $0.58 $2.28 22,389
2018-07-03 $0.56 $0.58 $0.55 $0.58 $2.24 33,597
2018-07-02 $0.64 $0.64 $0.60 $0.60 $2.34 2,498
2018-06-29 $0.59 $0.60 $0.58 $0.60 $2.34 2,580
2018-06-28 $0.59 $0.59 $0.57 $0.57 $2.22 5,226
2018-06-27 $0.59 $0.59 $0.57 $0.57 $2.20 6,856
2018-06-26 $0.60 $0.60 $0.57 $0.60 $2.32 29,928
2018-06-25 $0.59 $0.61 $0.58 $0.60 $2.33 11,896
2018-06-22 $0.60 $0.61 $0.60 $0.61 $2.38 2,980
2018-06-21 $0.60 $0.60 $0.58 $0.60 $2.32 7,386
2018-06-20 $0.59 $0.61 $0.59 $0.60 $2.33 2,675
2018-06-19 $0.61 $0.61 $0.59 $0.60 $2.33 7,310
2018-06-18 $0.59 $0.61 $0.58 $0.61 $2.38 7,951
2018-06-15 $0.62 $0.62 $0.60 $0.60 $2.36 66,355
2018-06-14 $0.62 $0.62 $0.59 $0.61 $2.38 36,652
2018-06-13 $0.62 $0.62 $0.60 $0.60 $2.35 17,436
2018-06-12 $0.62 $0.63 $0.62 $0.62 $2.43 4,657
2018-06-11 $0.64 $0.64 $0.61 $0.63 $2.44 1,868
2018-06-08 $0.61 $0.64 $0.61 $0.63 $2.47 7,974
2018-06-07 $0.61 $0.61 $0.60 $0.60 $2.35 18,106
2018-06-06 $0.63 $0.63 $0.60 $0.61 $2.38 8,187
2018-06-05 $0.62 $0.63 $0.60 $0.62 $2.41 16,006
2018-06-04 $0.64 $0.64 $0.61 $0.61 $2.39 11,097
2018-06-01 $0.61 $0.63 $0.61 $0.63 $2.47 2,250
2018-05-31 $0.64 $0.64 $0.60 $0.61 $2.36 2,457
2018-05-30 $0.60 $0.63 $0.60 $0.63 $2.44 18,970
2018-05-29 $0.62 $0.63 $0.60 $0.61 $2.37 8,645
2018-05-25 $0.64 $0.64 $0.61 $0.62 $2.41 13,563
2018-05-24 $0.61 $0.63 $0.61 $0.63 $2.46 1,470
2018-05-23 $0.63 $0.63 $0.60 $0.63 $2.43 14,356
2018-05-22 $0.64 $0.64 $0.62 $0.63 $2.44 3,417
2018-05-21 $0.62 $0.64 $0.60 $0.64 $2.49 15,924
2018-05-18 $0.62 $0.64 $0.62 $0.64 $2.49 8,450
2018-05-17 $0.63 $0.64 $0.62 $0.63 $2.43 8,135
2018-05-16 $0.62 $0.64 $0.61 $0.64 $2.47 7,555
2018-05-15 $0.62 $0.63 $0.61 $0.62 $2.41 8,990
2018-05-14 $0.63 $0.63 $0.62 $0.62 $2.41 6,901
2018-05-11 $0.64 $0.65 $0.63 $0.63 $2.45 17,341
2018-05-10 $0.69 $0.69 $0.62 $0.63 $2.47 13,125
2018-05-09 $0.66 $0.67 $0.64 $0.67 $2.62 10,325
2018-05-08 $0.65 $0.66 $0.64 $0.66 $2.56 4,466
2018-05-07 $0.65 $0.66 $0.62 $0.66 $2.56 6,151
2018-05-04 $0.63 $0.66 $0.60 $0.66 $2.55 5,692
2018-05-03 $0.61 $0.66 $0.61 $0.62 $2.41 7,277
2018-05-02 $0.63 $0.63 $0.61 $0.63 $2.43 8,541
2018-05-01 $0.63 $0.63 $0.60 $0.60 $2.34 16,312
2018-04-30 $0.65 $0.65 $0.61 $0.62 $2.40 9,752
2018-04-27 $0.67 $0.68 $0.65 $0.65 $2.52 2,210
2018-04-26 $0.65 $0.68 $0.65 $0.67 $2.60 4,141
2018-04-25 $0.68 $0.68 $0.65 $0.65 $2.52 7,145
2018-04-24 $0.68 $0.68 $0.65 $0.68 $2.64 9,232
2018-04-23 $0.67 $0.68 $0.65 $0.68 $2.62 2,371
2018-04-20 $0.66 $0.71 $0.64 $0.70 $2.72 3,762
2018-04-19 $0.69 $0.70 $0.66 $0.66 $2.56 4,838
2018-04-18 $0.61 $0.69 $0.61 $0.69 $2.66 14,478
2018-04-17 $0.65 $0.68 $0.62 $0.62 $2.41 29,208
2018-04-16 $0.69 $0.69 $0.65 $0.65 $2.52 10,507
2018-04-13 $0.62 $0.68 $0.62 $0.67 $2.60 7,690
2018-04-12 $0.69 $0.69 $0.64 $0.64 $2.48 18,902
2018-04-11 $0.69 $0.70 $0.65 $0.69 $2.67 17,093
2018-04-10 $0.69 $0.70 $0.68 $0.70 $2.70 31,986
2018-04-09 $0.69 $0.71 $0.67 $0.68 $2.65 8,844
2018-04-06 $0.65 $0.69 $0.65 $0.69 $2.66 15,826
2018-04-05 $0.66 $0.68 $0.66 $0.67 $2.60 32,572
2018-04-04 $0.64 $0.67 $0.64 $0.67 $2.59 43,179
2018-04-03 $0.64 $0.64 $0.62 $0.63 $2.45 15,762
2018-04-02 $0.63 $0.64 $0.63 $0.63 $2.44 21,060
2018-03-29 $0.61 $0.65 $0.61 $0.63 $2.45 24,024
2018-03-28 $0.63 $0.63 $0.60 $0.61 $2.37 14,780
2018-03-27 $0.64 $0.66 $0.60 $0.63 $2.45 30,446
2018-03-26 $0.61 $0.65 $0.61 $0.64 $2.49 67,423
2018-03-23 $0.58 $0.63 $0.58 $0.63 $2.42 118,460
2018-03-22 $0.57 $0.57 $0.54 $0.56 $2.17 17,807
2018-03-21 $0.54 $0.54 $0.52 $0.52 $2.00 19,471
2018-03-20 $0.54 $0.54 $0.52 $0.53 $2.06 14,387
2018-03-19 $0.52 $0.54 $0.52 $0.53 $2.07 7,625
2018-03-16 $0.52 $0.53 $0.50 $0.52 $2.03 17,261
2018-03-15 $0.49 $0.51 $0.48 $0.51 $1.98 29,748
2018-03-14 $0.50 $0.50 $0.49 $0.49 $1.90 26,000
2018-03-13 $0.50 $0.52 $0.49 $0.52 $2.02 3,962
2018-03-12 $0.51 $0.51 $0.49 $0.50 $1.94 9,333
2018-03-09 $0.51 $0.53 $0.49 $0.51 $1.98 6,342
2018-03-08 $0.51 $0.54 $0.50 $0.51 $1.96 4,750
2018-03-07 $0.54 $0.55 $0.53 $0.54 $2.11 2,400
2018-03-06 $0.52 $0.55 $0.52 $0.55 $2.11 5,954
2018-03-05 $0.52 $0.55 $0.52 $0.54 $2.10 3,997
2018-03-02 $0.53 $0.53 $0.49 $0.52 $2.03 4,243
2018-03-01 $0.55 $0.55 $0.50 $0.53 $2.04 1,950
2018-02-28 $0.53 $0.55 $0.53 $0.55 $2.11 5,000
2018-02-27 $0.56 $0.56 $0.52 $0.55 $2.13 2,975
2018-02-26 $0.53 $0.56 $0.51 $0.55 $2.15 10,400
2018-02-23 $0.54 $0.55 $0.54 $0.55 $2.12 1,120
2018-02-22 $0.56 $0.56 $0.56 $0.56 $2.16 875
2018-02-21 $0.56 $0.56 $0.54 $0.54 $2.08 1,075
2018-02-20 $0.57 $0.57 $0.53 $0.54 $2.10 23,357
2018-02-16 $0.57 $0.57 $0.54 $0.54 $2.09 2,901
2018-02-15 $0.56 $0.56 $0.54 $0.54 $2.09 4,187
2018-02-14 $0.58 $0.58 $0.56 $0.57 $2.19 3,400
2018-02-13 $0.54 $0.57 $0.53 $0.57 $2.20 3,452
2018-02-12 $0.54 $0.56 $0.54 $0.56 $2.16 1,262
2018-02-09 $0.56 $0.58 $0.52 $0.54 $2.09 9,875
2018-02-08 $0.54 $0.56 $0.52 $0.56 $2.17 2,397
2018-02-07 $0.59 $0.59 $0.54 $0.58 $2.24 13,268
2018-02-06 $0.58 $0.58 $0.50 $0.56 $2.18 11,368
2018-02-05 $0.58 $0.58 $0.55 $0.57 $2.19 9,750
2018-02-02 $0.58 $0.61 $0.57 $0.58 $2.23 4,196
2018-02-01 $0.61 $0.62 $0.61 $0.61 $2.38 3,575
2018-01-31 $0.62 $0.62 $0.58 $0.62 $2.38 4,098
2018-01-30 $0.57 $0.62 $0.57 $0.62 $2.38 4,412
2018-01-29 $0.62 $0.62 $0.58 $0.58 $2.24 425
2018-01-26 $0.63 $0.63 $0.59 $0.61 $2.34 7,473
2018-01-25 $0.61 $0.64 $0.61 $0.64 $2.46 12,427
2018-01-24 $0.61 $0.61 $0.60 $0.61 $2.36 2,271
2018-01-23 $0.59 $0.60 $0.58 $0.59 $2.29 4,570
2018-01-22 $0.59 $0.60 $0.58 $0.58 $2.22 2,950
2018-01-19 $0.59 $0.60 $0.58 $0.58 $2.22 5,000
2018-01-18 $0.61 $0.61 $0.61 $0.61 $2.36 137
2018-01-17 $0.61 $0.61 $0.58 $0.60 $2.31 4,310
2018-01-16 $0.60 $0.60 $0.56 $0.57 $2.19 7,350
2018-01-12 $0.61 $0.61 $0.61 $0.61 $2.35 375
2018-01-11 $0.60 $0.60 $0.59 $0.59 $2.30 375
2018-01-10 $0.61 $0.61 $0.57 $0.59 $2.27 6,210
2018-01-09 $0.59 $0.61 $0.59 $0.61 $2.34 3,307
2018-01-08 $0.63 $0.63 $0.55 $0.61 $2.37 21,724
2018-01-05 $0.61 $0.64 $0.55 $0.64 $2.47 23,110
2018-01-04 $0.63 $0.63 $0.58 $0.60 $2.34 6,658
2018-01-03 $0.56 $0.62 $0.55 $0.62 $2.39 50,056
2018-01-02 $0.51 $0.55 $0.51 $0.54 $2.08 20,250
2017-12-29 $0.52 $0.53 $0.50 $0.52 $2.01 7,500
2017-12-28 $0.52 $0.52 $0.50 $0.52 $2.00 3,510
2017-12-27 $0.51 $0.52 $0.51 $0.52 $2.01 1,380
2017-12-26 $0.56 $0.56 $0.50 $0.50 $1.93 978
2017-12-22 $0.50 $0.51 $0.50 $0.51 $1.97 3,340
2017-12-21 $0.50 $0.51 $0.49 $0.51 $1.95 31,434
2017-12-20 $0.49 $0.49 $0.48 $0.48 $1.85 4,000
2017-12-19 $0.47 $0.48 $0.46 $0.46 $1.79 4,567
2017-12-18 $0.47 $0.49 $0.47 $0.47 $1.81 6,906
2017-12-15 $0.47 $0.47 $0.47 $0.47 $1.81 1,250
2017-12-14 $0.47 $0.47 $0.47 $0.47 $1.81 5,125
2017-12-13 $0.47 $0.47 $0.45 $0.46 $1.79 14,500
2017-12-12 $0.45 $0.46 $0.44 $0.44 $1.70 3,767
2017-12-11 $0.48 $0.48 $0.47 $0.48 $1.84 30,472
2017-12-08 $0.43 $0.47 $0.43 $0.47 $1.81 2,931
2017-12-07 $0.42 $0.45 $0.42 $0.45 $1.75 5,500
2017-12-06 $0.45 $0.45 $0.42 $0.42 $1.64 3,250
2017-12-05 $0.45 $0.46 $0.43 $0.46 $1.77 33,922
2017-12-04 $0.47 $0.48 $0.43 $0.45 $1.74 63,000
2017-12-01 $0.50 $0.50 $0.48 $0.49 $1.89 5,475
2017-11-30 $0.48 $0.48 $0.47 $0.47 $1.80 1,281
2017-11-29 $0.47 $0.47 $0.46 $0.47 $1.83 1,708
2017-11-28 $0.47 $0.47 $0.45 $0.47 $1.82 25,750
2017-11-27 $0.45 $0.47 $0.44 $0.47 $1.82 10,125
2017-11-24 $0.48 $0.48 $0.45 $0.45 $1.75 2,374
2017-11-22 $0.46 $0.48 $0.46 $0.48 $1.84 8,250
2017-11-21 $0.44 $0.46 $0.43 $0.43 $1.68 5,500
2017-11-20 $0.44 $0.46 $0.43 $0.46 $1.76 25,157
2017-11-17 $0.47 $0.49 $0.46 $0.46 $1.77 12,800
2017-11-16 $0.45 $0.47 $0.45 $0.47 $1.83 3,350
2017-11-15 $0.46 $0.46 $0.43 $0.45 $1.74 14,025
2017-11-14 $0.47 $0.47 $0.47 $0.47 $1.80 135
2017-11-13 $0.46 $0.46 $0.46 $0.46 $1.78 249
2017-11-10 $0.48 $0.48 $0.48 $0.48 $1.84 251
2017-11-09 $0.47 $0.50 $0.46 $0.50 $1.93 3,723
2017-11-08 $0.44 $0.47 $0.44 $0.47 $1.80 3,883
2017-11-07 $0.46 $0.46 $0.45 $0.45 $1.73 218
2017-11-06 $0.44 $0.47 $0.44 $0.47 $1.80 17,503
2017-11-03 $0.44 $0.46 $0.44 $0.46 $1.77 2,500
2017-11-02 $0.45 $0.46 $0.44 $0.44 $1.71 1,175
2017-11-01 $0.44 $0.45 $0.43 $0.43 $1.66 3,825
2017-10-31 $0.44 $0.44 $0.42 $0.44 $1.69 4,375
2017-10-30 $0.45 $0.45 $0.45 $0.45 $1.73 125
2017-10-27 $0.45 $0.45 $0.45 $0.45 $1.75 250
2017-10-26 $0.44 $0.45 $0.40 $0.45 $1.75 3,186
2017-10-25 $0.46 $0.46 $0.39 $0.44 $1.70 28,217
2017-10-24 $0.45 $0.46 $0.45 $0.46 $1.77 6,308
2017-10-23 $0.45 $0.48 $0.45 $0.47 $1.81 2,775
2017-10-20 $0.49 $0.49 $0.46 $0.46 $1.77 11,091
2017-10-19 $0.50 $0.50 $0.50 $0.50 $1.93 5,850
2017-10-18 $0.50 $0.50 $0.49 $0.50 $1.93 8,385
2017-10-17 $0.48 $0.50 $0.48 $0.50 $1.91 9,658
2017-10-16 $0.48 $0.50 $0.47 $0.49 $1.87 21,587
2017-10-13 $0.50 $0.50 $0.48 $0.49 $1.90 3,800
2017-10-12 $0.50 $0.50 $0.49 $0.49 $1.89 1,000
2017-10-11 $0.49 $0.50 $0.49 $0.50 $1.93 850
2017-10-10 $0.49 $0.50 $0.48 $0.49 $1.90 6,150
2017-10-09 $0.51 $0.51 $0.51 $0.51 $1.97 1,484
2017-10-06 $0.51 $0.51 $0.51 $0.51 $1.96 0
2017-10-05 $0.51 $0.51 $0.51 $0.51 $1.96 250
2017-10-04 $0.52 $0.52 $0.49 $0.51 $1.97 875
2017-10-03 $0.49 $0.52 $0.49 $0.51 $1.99 2,500
2017-10-02 $0.49 $0.49 $0.45 $0.45 $1.72 19,932
2017-09-29 $0.49 $0.51 $0.49 $0.49 $1.89 27,275
2017-09-28 $0.49 $0.49 $0.49 $0.49 $1.88 14,250
2017-09-27 $0.50 $0.51 $0.50 $0.50 $1.93 4,000
2017-09-26 $0.50 $0.50 $0.50 $0.50 $1.91 725
2017-09-25 $0.51 $0.51 $0.49 $0.49 $1.90 2,975
2017-09-22 $0.48 $0.49 $0.48 $0.49 $1.88 3,438

Metalla Royalty and Streaming Ltd (MTA) News Headlines

Welcome toNew York. That’ll Be 100 Bucks

None

wsj.com Feb. 1, 2024

New York’s Verrazzano Bridge Won’t Collapse

None

wsj.com April 5, 2024
Recent Metalla Royalty and Streaming Ltd (MTA) News
Similar Companies to Metalla Royalty and Streaming Ltd (MTA) in the Other Precious Metals & Mining Industry
Stock Name Stock Ticker Industry Sector Employees
McEwen Mining Inc MUX Other Precious Metals & Mining Basic Materials 600
Hycroft Mining Holding Corporation - Warrants (01/01/9999) HYMCL Other Precious Metals & Mining Basic Materials 240
Golden Minerals Company AUMN Other Precious Metals & Mining Basic Materials 192
Perpetua Resources Corp Com PPTA Other Precious Metals & Mining Basic Materials 38
Gatos Silver Inc GATO Other Precious Metals & Mining Basic Materials 21
Maverix Metals Inc MMX Other Precious Metals & Mining Basic Materials 9
Metalla Royalty and Streaming Ltd MTA Other Precious Metals & Mining Basic Materials 4
Avino Silver & Gold Mines Ltd ASM Other Precious Metals & Mining Basic Materials 0
Platinum Group Metals Ltd PLG Other Precious Metals & Mining Basic Materials 0
Compania de Minas Buenaventura S.A. BVN Other Precious Metals & Mining Basic Materials 0
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.