Putnam Master Intermediate Income Trust (PIM) Exchange: NYSE

  1. Overview
  2. Putnam Master Intermediate Income Trust (PIM)

Data as of Aug. 21, 2025

$3.32 ($-0.02) -0.45%

Putnam Master Intermediate Income Trust - Daily Information
Click for more stock information on Putnam Master Intermediate Income Trust.
Daily Information Data
Date Aug. 21, 2025
Open $3.32
Previous Close $3.32
High $3.33
Low $3.32
Adjusted Open $3.32
Previous Adjusted Close $3.32
Adjusted High $3.33
Adjusted Low $3.32

About Putnam Master Intermediate Income Trust (PIM)

Putnam Master Intermediate Income Trust (the Fund) is a diversified, closed-end management investment company. The fund's investment objective is to seek high current income and relative stability of net asset value, by allocating its investments among the United States investment grade sector, high-yield sector and international sector. The Fund invests in higher yielding, lower rated bonds that have a higher rate of default. The Fund may invest a significant portion of its assets in securitized debt instruments, including mortgage-backed and asset-backed investments. The Fund's investment manager is Putnam Investment Management, LLC. The Fund's sub-manager is Putnam Investments Limited.

Invest in Putnam Master Intermediate Income Trust (PIM)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Putnam Master Intermediate Income Trust (PIM)

Date Open High Low Close Adj.Close Volume
2025-08-06 $3.32 $3.33 $3.32 $3.32 $3.32 18,013
2025-08-05 $3.35 $3.35 $3.30 $3.34 $3.34 57,411
2025-08-04 $3.33 $3.35 $3.31 $3.34 $3.34 46,225
2025-08-01 $3.33 $3.33 $3.31 $3.33 $3.33 48,453
2025-07-31 $3.34 $3.34 $3.32 $3.33 $3.33 80,444
2025-07-30 $3.32 $3.33 $3.30 $3.30 $3.30 47,744
2025-07-29 $3.32 $3.32 $3.30 $3.31 $3.31 47,026
2025-07-28 $3.30 $3.33 $3.29 $3.31 $3.31 34,379
2025-07-25 $3.30 $3.32 $3.28 $3.29 $3.29 52,699
2025-07-24 $3.31 $3.32 $3.29 $3.31 $3.31 43,275
2025-07-23 $3.31 $3.34 $3.30 $3.30 $3.30 18,987
2025-07-22 $3.32 $3.33 $3.31 $3.31 $3.31 24,402
2025-07-21 $3.34 $3.34 $3.30 $3.32 $3.32 65,427
2025-07-18 $3.34 $3.35 $3.31 $3.35 $3.35 53,625
2025-07-17 $3.35 $3.35 $3.33 $3.35 $3.33 39,009
2025-07-16 $3.33 $3.35 $3.33 $3.33 $3.31 20,990
2025-07-15 $3.34 $3.36 $3.33 $3.34 $3.32 23,906
2025-07-14 $3.34 $3.37 $3.33 $3.35 $3.33 47,671
2025-07-11 $3.36 $3.37 $3.33 $3.36 $3.36 27,973
2025-07-10 $3.34 $3.37 $3.34 $3.35 $3.35 22,560
2025-07-09 $3.36 $3.36 $3.34 $3.36 $3.36 18,425
2025-07-08 $3.38 $3.38 $3.34 $3.36 $3.36 36,512
2025-07-07 $3.39 $3.39 $3.35 $3.37 $3.37 18,886
2025-07-03 $3.37 $3.39 $3.36 $3.39 $3.39 24,453
2025-07-02 $3.36 $3.39 $3.35 $3.35 $3.35 41,908
2025-07-01 $3.36 $3.38 $3.34 $3.37 $3.37 51,315
2025-06-30 $3.36 $3.37 $3.35 $3.35 $3.35 39,436
2025-06-27 $3.34 $3.35 $3.33 $3.35 $3.35 22,511
2025-06-26 $3.33 $3.35 $3.32 $3.34 $3.34 41,211
2025-06-25 $3.33 $3.34 $3.32 $3.32 $3.32 27,317
2025-06-24 $3.32 $3.35 $3.30 $3.35 $3.35 25,142
2025-06-23 $3.30 $3.32 $3.28 $3.32 $3.32 68,036
2025-06-20 $3.31 $3.32 $3.30 $3.31 $3.31 63,982
2025-06-18 $3.32 $3.34 $3.31 $3.32 $3.32 38,144
2025-06-17 $3.31 $3.33 $3.31 $3.32 $3.32 7,894
2025-06-16 $3.30 $3.33 $3.30 $3.32 $3.32 27,044
2025-06-13 $3.35 $3.36 $3.33 $3.33 $3.31 22,995
2025-06-12 $3.34 $3.36 $3.34 $3.35 $3.33 37,949
2025-06-11 $3.34 $3.36 $3.33 $3.34 $3.32 49,540
2025-06-10 $3.34 $3.34 $3.32 $3.34 $3.32 23,637
2025-06-09 $3.34 $3.36 $3.32 $3.32 $3.30 70,155
2025-06-06 $3.37 $3.37 $3.34 $3.35 $3.35 22,389
2025-06-05 $3.35 $3.38 $3.35 $3.37 $3.37 54,771
2025-06-04 $3.36 $3.37 $3.33 $3.36 $3.36 53,722
2025-06-03 $3.33 $3.36 $3.33 $3.35 $3.35 20,584
2025-06-02 $3.35 $3.36 $3.31 $3.34 $3.34 65,141
2025-05-30 $3.34 $3.35 $3.30 $3.35 $3.35 48,645
2025-05-29 $3.31 $3.34 $3.31 $3.33 $3.33 79,630
2025-05-28 $3.32 $3.32 $3.28 $3.31 $3.31 114,178
2025-05-27 $3.30 $3.33 $3.30 $3.32 $3.32 41,269
2025-05-23 $3.26 $3.32 $3.26 $3.30 $3.30 39,691
2025-05-22 $3.28 $3.28 $3.27 $3.28 $3.28 40,522
2025-05-21 $3.28 $3.29 $3.27 $3.28 $3.28 319,648
2025-05-20 $3.29 $3.30 $3.28 $3.30 $3.30 265,108
2025-05-19 $3.30 $3.32 $3.24 $3.28 $3.28 65,417
2025-05-16 $3.32 $3.35 $3.32 $3.32 $3.30 47,939
2025-05-15 $3.34 $3.35 $3.31 $3.31 $3.31 64,341
2025-05-14 $3.32 $3.34 $3.31 $3.34 $3.34 132,954
2025-05-13 $3.34 $3.35 $3.33 $3.33 $3.33 35,141
2025-05-12 $3.34 $3.36 $3.32 $3.32 $3.32 101,930
2025-05-09 $3.34 $3.36 $3.33 $3.34 $3.34 88,821
2025-05-08 $3.34 $3.35 $3.34 $3.35 $3.35 93,462
2025-05-07 $3.32 $3.34 $3.30 $3.34 $3.34 79,344
2025-05-06 $3.28 $3.32 $3.28 $3.30 $3.30 39,456
2025-05-05 $3.30 $3.33 $3.30 $3.30 $3.30 31,053
2025-05-02 $3.32 $3.33 $3.29 $3.29 $3.29 136,838
2025-05-01 $3.32 $3.33 $3.31 $3.33 $3.33 71,312
2025-04-30 $3.31 $3.31 $3.28 $3.31 $3.31 79,734
2025-04-29 $3.30 $3.32 $3.27 $3.30 $3.30 55,142
2025-04-28 $3.30 $3.30 $3.27 $3.29 $3.29 13,752
2025-04-25 $3.29 $3.30 $3.28 $3.29 $3.29 22,824
2025-04-24 $3.30 $3.30 $3.25 $3.28 $3.28 35,649
2025-04-23 $3.24 $3.30 $3.24 $3.28 $3.28 12,091
2025-04-22 $3.24 $3.27 $3.23 $3.24 $3.24 19,573
2025-04-21 $3.22 $3.24 $3.21 $3.22 $3.22 60,631
2025-04-17 $3.27 $3.27 $3.24 $3.25 $3.25 17,293
2025-04-16 $3.23 $3.27 $3.23 $3.26 $3.26 106,716
2025-04-15 $3.21 $3.27 $3.21 $3.25 $3.25 27,299
2025-04-14 $3.21 $3.23 $3.20 $3.21 $3.21 29,207
2025-04-11 $3.21 $3.23 $3.18 $3.20 $3.20 22,374
2025-04-10 $3.23 $3.24 $3.20 $3.23 $3.23 10,620
2025-04-09 $3.19 $3.29 $3.18 $3.25 $3.25 53,990
2025-04-08 $3.20 $3.24 $3.16 $3.21 $3.21 103,158
2025-04-07 $3.18 $3.19 $3.14 $3.18 $3.18 57,233
2025-04-04 $3.30 $3.30 $3.19 $3.21 $3.21 82,509
2025-04-03 $3.31 $3.32 $3.29 $3.30 $3.30 43,699
2025-04-02 $3.33 $3.33 $3.31 $3.32 $3.32 18,991
2025-04-01 $3.31 $3.34 $3.30 $3.33 $3.33 22,409
2025-03-31 $3.32 $3.34 $3.29 $3.32 $3.32 69,815
2025-03-28 $3.30 $3.31 $3.29 $3.31 $3.31 24,631
2025-03-27 $3.29 $3.31 $3.27 $3.28 $3.28 45,411
2025-03-26 $3.28 $3.31 $3.28 $3.29 $3.29 56,832
2025-03-25 $3.32 $3.32 $3.28 $3.29 $3.29 15,938
2025-03-24 $3.30 $3.32 $3.28 $3.30 $3.30 34,521
2025-03-21 $3.33 $3.33 $3.28 $3.31 $3.31 19,436
2025-03-20 $3.26 $3.31 $3.26 $3.30 $3.30 98,187
2025-03-19 $3.28 $3.30 $3.27 $3.27 $3.27 31,502
2025-03-18 $3.30 $3.31 $3.28 $3.28 $3.28 16,572
2025-03-17 $3.32 $3.32 $3.30 $3.30 $3.30 10,930
2025-03-14 $3.31 $3.32 $3.30 $3.31 $3.29 18,825
2025-03-13 $3.30 $3.34 $3.30 $3.30 $3.28 38,044
2025-03-12 $3.31 $3.32 $3.28 $3.30 $3.28 16,003
2025-03-11 $3.28 $3.32 $3.27 $3.31 $3.29 40,860
2025-03-10 $3.31 $3.32 $3.27 $3.28 $3.26 29,114
2025-03-07 $3.31 $3.35 $3.28 $3.30 $3.30 33,477
2025-03-06 $3.31 $3.32 $3.29 $3.29 $3.29 29,915
2025-03-05 $3.29 $3.37 $3.28 $3.31 $3.31 188,146
2025-03-04 $3.32 $3.32 $3.28 $3.30 $3.30 42,135
2025-03-03 $3.32 $3.32 $3.30 $3.32 $3.32 71,970
2025-02-28 $3.31 $3.32 $3.30 $3.31 $3.31 22,752
2025-02-27 $3.29 $3.31 $3.29 $3.30 $3.30 13,383
2025-02-26 $3.28 $3.31 $3.28 $3.30 $3.30 40,834
2025-02-25 $3.30 $3.32 $3.29 $3.31 $3.31 62,696
2025-02-24 $3.30 $3.32 $3.30 $3.30 $3.30 50,585
2025-02-21 $3.34 $3.34 $3.31 $3.33 $3.31 40,250
2025-02-20 $3.34 $3.34 $3.31 $3.33 $3.31 71,698
2025-02-19 $3.33 $3.34 $3.31 $3.32 $3.30 45,874
2025-02-18 $3.34 $3.35 $3.30 $3.33 $3.31 21,977
2025-02-14 $3.34 $3.34 $3.32 $3.33 $3.30 6,505
2025-02-13 $3.31 $3.32 $3.31 $3.32 $3.30 22,534
2025-02-12 $3.29 $3.31 $3.28 $3.29 $3.27 18,577
2025-02-11 $3.29 $3.32 $3.29 $3.31 $3.29 40,412
2025-02-10 $3.33 $3.34 $3.31 $3.31 $3.29 30,264
2025-02-07 $3.35 $3.35 $3.30 $3.33 $3.31 32,603
2025-02-06 $3.33 $3.35 $3.32 $3.35 $3.33 42,141
2025-02-05 $3.31 $3.35 $3.30 $3.30 $3.28 42,390
2025-02-04 $3.32 $3.36 $3.30 $3.33 $3.31 93,476
2025-02-03 $3.27 $3.33 $3.26 $3.30 $3.28 123,065
2025-01-31 $3.30 $3.33 $3.29 $3.32 $3.30 65,417
2025-01-30 $3.29 $3.31 $3.28 $3.29 $3.27 42,260
2025-01-29 $3.32 $3.32 $3.26 $3.29 $3.27 118,579
2025-01-28 $3.29 $3.32 $3.26 $3.29 $3.27 59,160
2025-01-27 $3.27 $3.31 $3.26 $3.28 $3.26 23,025
2025-01-24 $3.28 $3.29 $3.27 $3.29 $3.26 38,543
2025-01-23 $3.29 $3.31 $3.29 $3.30 $3.26 27,381
2025-01-22 $3.29 $3.32 $3.27 $3.30 $3.26 55,605
2025-01-21 $3.28 $3.30 $3.28 $3.28 $3.24 42,942
2025-01-17 $3.29 $3.30 $3.27 $3.28 $3.24 34,988
2025-01-16 $3.27 $3.29 $3.27 $3.28 $3.24 7,010
2025-01-15 $3.27 $3.30 $3.26 $3.26 $3.22 8,315
2025-01-14 $3.23 $3.26 $3.22 $3.26 $3.22 35,282
2025-01-13 $3.27 $3.28 $3.21 $3.23 $3.19 59,756
2025-01-10 $3.26 $3.27 $3.25 $3.26 $3.22 10,238
2025-01-08 $3.29 $3.31 $3.26 $3.28 $3.23 33,314
2025-01-07 $3.25 $3.30 $3.25 $3.28 $3.24 35,939
2025-01-06 $3.26 $3.29 $3.26 $3.27 $3.23 29,341
2025-01-03 $3.27 $3.29 $3.26 $3.27 $3.23 13,810
2025-01-02 $3.29 $3.30 $3.26 $3.28 $3.24 34,776
2024-12-31 $3.21 $3.28 $3.21 $3.26 $3.22 108,801
2024-12-30 $3.15 $3.23 $3.15 $3.22 $3.18 105,248
2024-12-27 $3.28 $3.28 $3.22 $3.23 $3.19 35,780
2024-12-26 $3.29 $3.29 $3.24 $3.27 $3.23 43,351
2024-12-24 $3.27 $3.29 $3.27 $3.29 $3.25 19,926
2024-12-23 $3.25 $3.28 $3.24 $3.27 $3.23 50,175
2024-12-20 $3.21 $3.30 $3.21 $3.26 $3.20 152,658
2024-12-19 $3.25 $3.26 $3.22 $3.22 $3.16 61,311
2024-12-18 $3.27 $3.28 $3.24 $3.26 $3.20 80,149
2024-12-17 $3.30 $3.30 $3.27 $3.28 $3.21 61,341
2024-12-16 $3.33 $3.34 $3.31 $3.31 $3.24 108,571
2024-12-13 $3.34 $3.34 $3.29 $3.34 $3.27 106,589
2024-12-12 $3.31 $3.32 $3.31 $3.32 $3.25 32,075
2024-12-11 $3.33 $3.34 $3.31 $3.32 $3.25 42,330
2024-12-10 $3.31 $3.33 $3.31 $3.32 $3.25 28,978
2024-12-09 $3.32 $3.33 $3.31 $3.32 $3.25 69,272
2024-12-06 $3.32 $3.32 $3.31 $3.32 $3.25 26,574
2024-12-05 $3.30 $3.32 $3.30 $3.31 $3.24 38,739
2024-12-04 $3.29 $3.33 $3.29 $3.31 $3.24 83,745
2024-12-03 $3.28 $3.31 $3.27 $3.30 $3.23 75,290
2024-12-02 $3.29 $3.29 $3.27 $3.28 $3.21 62,353
2024-11-29 $3.25 $3.29 $3.25 $3.28 $3.21 135,288
2024-11-27 $3.22 $3.25 $3.22 $3.23 $3.17 29,034
2024-11-26 $3.25 $3.25 $3.21 $3.22 $3.16 26,821
2024-11-25 $3.23 $3.26 $3.22 $3.25 $3.19 77,649
2024-11-22 $3.23 $3.25 $3.21 $3.23 $3.23 202,629
2024-11-21 $3.22 $3.24 $3.22 $3.23 $3.21 35,467
2024-11-20 $3.22 $3.24 $3.22 $3.23 $3.21 79,032
2024-11-19 $3.22 $3.24 $3.22 $3.24 $3.21 31,183
2024-11-18 $3.22 $3.24 $3.22 $3.23 $3.20 21,076
2024-11-15 $3.27 $3.27 $3.21 $3.21 $3.19 74,848
2024-11-14 $3.25 $3.27 $3.25 $3.25 $3.23 80,085
2024-11-13 $3.26 $3.26 $3.24 $3.24 $3.22 44,633
2024-11-12 $3.28 $3.28 $3.25 $3.25 $3.25 65,212
2024-11-11 $3.27 $3.29 $3.27 $3.28 $3.28 63,434
2024-11-08 $3.29 $3.31 $3.28 $3.30 $3.30 63,907
2024-11-07 $3.25 $3.29 $3.25 $3.28 $3.28 112,182
2024-11-06 $3.25 $3.28 $3.25 $3.26 $3.26 34,032
2024-11-05 $3.26 $3.28 $3.24 $3.27 $3.27 71,451
2024-11-04 $3.26 $3.29 $3.26 $3.27 $3.27 42,896
2024-11-01 $3.30 $3.31 $3.28 $3.30 $3.30 57,367
2024-10-31 $3.29 $3.30 $3.26 $3.28 $3.28 35,353
2024-10-30 $3.26 $3.28 $3.26 $3.28 $3.28 30,832
2024-10-29 $3.29 $3.29 $3.27 $3.27 $3.27 90,652
2024-10-28 $3.29 $3.30 $3.27 $3.28 $3.28 339,709
2024-10-25 $3.29 $3.30 $3.28 $3.29 $3.29 32,540
2024-10-24 $3.28 $3.30 $3.28 $3.28 $3.28 85,852
2024-10-23 $3.33 $3.33 $3.31 $3.31 $3.29 45,775
2024-10-22 $3.33 $3.35 $3.33 $3.33 $3.33 31,349
2024-10-21 $3.34 $3.34 $3.33 $3.34 $3.34 51,564
2024-10-18 $3.35 $3.35 $3.33 $3.34 $3.34 311,835
2024-10-17 $3.34 $3.34 $3.33 $3.34 $3.34 19,537
2024-10-16 $3.34 $3.35 $3.33 $3.34 $3.34 210,493
2024-10-15 $3.34 $3.35 $3.33 $3.34 $3.34 139,511
2024-10-14 $3.37 $3.37 $3.35 $3.35 $3.35 51,953
2024-10-11 $3.37 $3.38 $3.36 $3.36 $3.36 6,832
2024-10-10 $3.38 $3.38 $3.36 $3.37 $3.37 50,079
2024-10-09 $3.34 $3.37 $3.34 $3.37 $3.37 47,626
2024-10-08 $3.36 $3.37 $3.35 $3.36 $3.36 22,887
2024-10-07 $3.32 $3.36 $3.32 $3.35 $3.35 209,620
2024-10-04 $3.41 $3.41 $3.37 $3.39 $3.39 30,349
2024-10-03 $3.41 $3.42 $3.38 $3.39 $3.39 51,427
2024-10-02 $3.40 $3.43 $3.40 $3.42 $3.42 49,395
2024-10-01 $3.43 $3.43 $3.41 $3.42 $3.42 34,116
2024-09-30 $3.40 $3.44 $3.39 $3.39 $3.39 129,133
2024-09-27 $3.40 $3.42 $3.40 $3.41 $3.41 30,328
2024-09-26 $3.43 $3.45 $3.39 $3.42 $3.42 111,252
2024-09-25 $3.44 $3.44 $3.39 $3.39 $3.39 23,385
2024-09-24 $3.41 $3.45 $3.40 $3.45 $3.45 54,371
2024-09-23 $3.45 $3.45 $3.40 $3.43 $3.41 66,022
2024-09-20 $3.42 $3.45 $3.40 $3.45 $3.43 75,671
2024-09-19 $3.43 $3.45 $3.40 $3.40 $3.38 93,261
2024-09-18 $3.42 $3.44 $3.40 $3.43 $3.40 95,519
2024-09-17 $3.42 $3.43 $3.40 $3.41 $3.39 21,721
2024-09-16 $3.42 $3.42 $3.38 $3.42 $3.40 62,563
2024-09-13 $3.37 $3.39 $3.37 $3.38 $3.36 42,201
2024-09-12 $3.36 $3.38 $3.34 $3.36 $3.33 49,656
2024-09-11 $3.36 $3.39 $3.36 $3.37 $3.35 43,017
2024-09-10 $3.36 $3.42 $3.34 $3.37 $3.35 125,776
2024-09-09 $3.35 $3.37 $3.33 $3.34 $3.32 51,126
2024-09-06 $3.37 $3.39 $3.35 $3.35 $3.33 31,946
2024-09-05 $3.35 $3.38 $3.34 $3.38 $3.36 11,606
2024-09-04 $3.36 $3.38 $3.35 $3.36 $3.34 44,720
2024-09-03 $3.36 $3.38 $3.35 $3.36 $3.34 301,911
2024-08-30 $3.32 $3.36 $3.32 $3.35 $3.33 857,990
2024-08-29 $3.32 $3.34 $3.31 $3.34 $3.32 48,116
2024-08-28 $3.31 $3.33 $3.30 $3.33 $3.31 31,266
2024-08-27 $3.32 $3.34 $3.27 $3.33 $3.31 53,521
2024-08-26 $3.33 $3.33 $3.27 $3.32 $3.30 168,624
2024-08-23 $3.31 $3.33 $3.31 $3.33 $3.30 14,496
2024-08-22 $3.34 $3.35 $3.32 $3.34 $3.29 21,766
2024-08-21 $3.32 $3.34 $3.31 $3.34 $3.30 30,760
2024-08-20 $3.32 $3.35 $3.31 $3.32 $3.28 48,774
2024-08-19 $3.29 $3.32 $3.29 $3.31 $3.27 47,521
2024-08-16 $3.29 $3.32 $3.29 $3.30 $3.26 22,460
2024-08-15 $3.31 $3.32 $3.30 $3.31 $3.27 14,974
2024-08-14 $3.30 $3.31 $3.28 $3.30 $3.26 39,332
2024-08-13 $3.30 $3.30 $3.28 $3.30 $3.25 23,086
2024-08-12 $3.29 $3.30 $3.28 $3.29 $3.25 29,803
2024-08-09 $3.28 $3.31 $3.27 $3.28 $3.24 130,199
2024-08-08 $3.29 $3.30 $3.25 $3.27 $3.23 62,447
2024-08-07 $3.27 $3.29 $3.25 $3.26 $3.22 113,337
2024-08-06 $3.29 $3.30 $3.25 $3.27 $3.23 23,719
2024-08-05 $3.29 $3.30 $3.24 $3.25 $3.21 68,196
2024-08-02 $3.30 $3.33 $3.28 $3.30 $3.26 57,161
2024-08-01 $3.36 $3.36 $3.30 $3.33 $3.29 64,862
2024-07-31 $3.27 $3.34 $3.27 $3.34 $3.30 27,176
2024-07-30 $3.26 $3.29 $3.26 $3.28 $3.23 21,098
2024-07-29 $3.27 $3.30 $3.26 $3.27 $3.23 84,516
2024-07-26 $3.25 $3.29 $3.24 $3.28 $3.24 27,396
2024-07-25 $3.25 $3.27 $3.25 $3.26 $3.22 30,083
2024-07-24 $3.29 $3.29 $3.27 $3.27 $3.23 13,233
2024-07-23 $3.28 $3.33 $3.28 $3.30 $3.24 35,267
2024-07-22 $3.28 $3.31 $3.28 $3.29 $3.22 28,515
2024-07-19 $3.31 $3.31 $3.28 $3.29 $3.23 39,020
2024-07-18 $3.34 $3.34 $3.30 $3.30 $3.24 41,978
2024-07-17 $3.30 $3.35 $3.30 $3.34 $3.27 33,253
2024-07-16 $3.29 $3.35 $3.29 $3.30 $3.24 144,262
2024-07-15 $3.29 $3.31 $3.28 $3.30 $3.24 31,343
2024-07-12 $3.29 $3.31 $3.27 $3.30 $3.24 34,344
2024-07-11 $3.28 $3.29 $3.25 $3.27 $3.21 88,757
2024-07-10 $3.25 $3.25 $3.24 $3.24 $3.18 11,395
2024-07-09 $3.26 $3.26 $3.24 $3.25 $3.19 25,607
2024-07-08 $3.23 $3.28 $3.23 $3.26 $3.20 37,295
2024-07-05 $3.20 $3.25 $3.20 $3.23 $3.17 54,258
2024-07-03 $3.22 $3.23 $3.21 $3.22 $3.16 13,902
2024-07-02 $3.20 $3.23 $3.20 $3.20 $3.14 40,384
2024-07-01 $3.23 $3.24 $3.22 $3.24 $3.17 62,861
2024-06-28 $3.19 $3.23 $3.19 $3.23 $3.16 43,759
2024-06-27 $3.19 $3.19 $3.17 $3.19 $3.12 20,307
2024-06-26 $3.18 $3.19 $3.17 $3.18 $3.12 19,511
2024-06-25 $3.17 $3.20 $3.17 $3.18 $3.12 42,991
2024-06-24 $3.17 $3.20 $3.16 $3.19 $3.13 45,030
2024-06-21 $3.19 $3.22 $3.17 $3.18 $3.10 46,264
2024-06-20 $3.18 $3.22 $3.16 $3.22 $3.13 50,329
2024-06-18 $3.20 $3.22 $3.18 $3.19 $3.11 93,446
2024-06-17 $3.16 $3.18 $3.16 $3.18 $3.10 41,081
2024-06-14 $3.17 $3.19 $3.17 $3.18 $3.10 16,634
2024-06-13 $3.17 $3.19 $3.15 $3.18 $3.10 80,204
2024-06-12 $3.20 $3.21 $3.19 $3.19 $3.11 21,700
2024-06-11 $3.18 $3.19 $3.18 $3.19 $3.10 8,297
2024-06-10 $3.19 $3.21 $3.18 $3.20 $3.11 16,986
2024-06-07 $3.19 $3.19 $3.17 $3.19 $3.11 20,966
2024-06-06 $3.19 $3.21 $3.18 $3.18 $3.10 56,107
2024-06-05 $3.19 $3.19 $3.17 $3.19 $3.11 48,012
2024-06-04 $3.15 $3.19 $3.15 $3.18 $3.10 63,111
2024-06-03 $3.17 $3.18 $3.12 $3.16 $3.08 187,852
2024-05-31 $3.16 $3.18 $3.16 $3.18 $3.10 28,228
2024-05-30 $3.11 $3.17 $3.11 $3.16 $3.07 67,069
2024-05-29 $3.12 $3.14 $3.10 $3.11 $3.03 38,805
2024-05-28 $3.16 $3.17 $3.13 $3.14 $3.06 43,554
2024-05-24 $3.18 $3.18 $3.16 $3.17 $3.17 73,581
2024-05-23 $3.21 $3.21 $3.17 $3.18 $3.18 32,416
2024-05-22 $3.16 $3.23 $3.16 $3.21 $3.19 120,933
2024-05-21 $3.17 $3.19 $3.16 $3.18 $3.18 103,715
2024-05-20 $3.18 $3.19 $3.16 $3.17 $3.17 84,876
2024-05-17 $3.18 $3.19 $3.17 $3.18 $3.18 38,919
2024-05-16 $3.20 $3.20 $3.17 $3.18 $3.18 229,504
2024-05-15 $3.21 $3.22 $3.20 $3.20 $3.20 21,144
2024-05-14 $3.20 $3.21 $3.19 $3.21 $3.21 59,944
2024-05-13 $3.19 $3.20 $3.18 $3.19 $3.19 32,814
2024-05-10 $3.21 $3.21 $3.18 $3.19 $3.19 25,515
2024-05-09 $3.20 $3.21 $3.19 $3.20 $3.20 28,805
2024-05-08 $3.17 $3.20 $3.17 $3.19 $3.19 62,309
2024-05-07 $3.16 $3.20 $3.16 $3.19 $3.19 52,247
2024-05-06 $3.14 $3.18 $3.14 $3.17 $3.17 63,490
2024-05-03 $3.15 $3.16 $3.14 $3.16 $3.16 27,024
2024-05-02 $3.12 $3.16 $3.12 $3.14 $3.14 109,794
2024-05-01 $3.12 $3.14 $3.10 $3.14 $3.14 67,675
2024-04-30 $3.10 $3.12 $3.09 $3.10 $3.10 37,253
2024-04-29 $3.12 $3.12 $3.10 $3.12 $3.12 45,222
2024-04-26 $3.08 $3.13 $3.08 $3.10 $3.10 61,163
2024-04-25 $3.07 $3.09 $3.04 $3.08 $3.08 74,354
2024-04-24 $3.11 $3.11 $3.08 $3.09 $3.09 52,205
2024-04-23 $3.08 $3.13 $3.08 $3.11 $3.11 37,945
2024-04-22 $3.11 $3.13 $3.10 $3.11 $3.09 43,703
2024-04-19 $3.08 $3.12 $3.08 $3.10 $3.08 28,160
2024-04-18 $3.11 $3.11 $3.10 $3.10 $3.08 77,135
2024-04-17 $3.08 $3.12 $3.08 $3.10 $3.08 55,111
2024-04-16 $3.09 $3.09 $3.06 $3.07 $3.05 55,402
2024-04-15 $3.15 $3.15 $3.08 $3.09 $3.07 54,361
2024-04-12 $3.13 $3.18 $3.11 $3.14 $3.12 122,335
2024-04-11 $3.13 $3.14 $3.10 $3.12 $3.10 16,972
2024-04-10 $3.16 $3.16 $3.12 $3.14 $3.12 47,266
2024-04-09 $3.16 $3.17 $3.16 $3.17 $3.15 14,490
2024-04-08 $3.17 $3.17 $3.15 $3.16 $3.14 16,731
2024-04-05 $3.17 $3.17 $3.15 $3.16 $3.14 28,810
2024-04-04 $3.18 $3.18 $3.16 $3.17 $3.15 25,886
2024-04-03 $3.18 $3.19 $3.17 $3.18 $3.16 41,521
2024-04-02 $3.18 $3.19 $3.17 $3.17 $3.15 43,149
2024-04-01 $3.22 $3.22 $3.17 $3.20 $3.18 64,141
2024-03-28 $3.21 $3.21 $3.19 $3.20 $3.18 49,297
2024-03-27 $3.20 $3.22 $3.19 $3.20 $3.17 56,056
2024-03-26 $3.18 $3.19 $3.18 $3.19 $3.19 26,865
2024-03-25 $3.19 $3.19 $3.18 $3.19 $3.19 48,175
2024-03-22 $3.19 $3.19 $3.18 $3.19 $3.19 33,813
2024-03-21 $3.17 $3.20 $3.17 $3.18 $3.18 78,752
2024-03-20 $3.18 $3.21 $3.18 $3.20 $3.18 69,631
2024-03-19 $3.17 $3.20 $3.17 $3.19 $3.17 53,777
2024-03-18 $3.19 $3.20 $3.18 $3.20 $3.18 66,274
2024-03-15 $3.18 $3.22 $3.17 $3.19 $3.17 64,301
2024-03-14 $3.16 $3.18 $3.16 $3.17 $3.15 72,396
2024-03-13 $3.18 $3.19 $3.16 $3.18 $3.15 43,846
2024-03-12 $3.18 $3.18 $3.16 $3.16 $3.14 28,158
2024-03-11 $3.16 $3.17 $3.16 $3.16 $3.14 35,592
2024-03-08 $3.17 $3.18 $3.16 $3.16 $3.14 124,028
2024-03-07 $3.17 $3.18 $3.16 $3.17 $3.15 35,476
2024-03-06 $3.17 $3.17 $3.16 $3.16 $3.14 30,459
2024-03-05 $3.16 $3.19 $3.16 $3.16 $3.14 40,022
2024-03-04 $3.18 $3.19 $3.17 $3.17 $3.15 57,109
2024-03-01 $3.20 $3.20 $3.16 $3.20 $3.18 264,165
2024-02-29 $3.19 $3.19 $3.16 $3.18 $3.18 51,212
2024-02-28 $3.16 $3.19 $3.16 $3.17 $3.17 48,859
2024-02-27 $3.17 $3.18 $3.16 $3.18 $3.18 56,843
2024-02-26 $3.18 $3.20 $3.17 $3.18 $3.18 65,988
2024-02-23 $3.20 $3.21 $3.19 $3.19 $3.19 40,175
2024-02-22 $3.21 $3.22 $3.19 $3.20 $3.20 397,852
2024-02-21 $3.21 $3.23 $3.21 $3.22 $3.20 17,865
2024-02-20 $3.20 $3.23 $3.18 $3.23 $3.20 34,680
2024-02-16 $3.21 $3.22 $3.21 $3.21 $3.19 29,968
2024-02-15 $3.22 $3.24 $3.22 $3.22 $3.20 33,654
2024-02-14 $3.22 $3.23 $3.22 $3.23 $3.21 42,736
2024-02-13 $3.24 $3.24 $3.21 $3.21 $3.19 29,208
2024-02-12 $3.23 $3.25 $3.23 $3.24 $3.22 19,371
2024-02-09 $3.24 $3.26 $3.23 $3.24 $3.24 19,620
2024-02-08 $3.24 $3.26 $3.24 $3.25 $3.25 15,445
2024-02-07 $3.23 $3.28 $3.22 $3.26 $3.26 127,240
2024-02-06 $3.21 $3.25 $3.21 $3.23 $3.23 66,747
2024-02-05 $3.22 $3.23 $3.20 $3.21 $3.21 39,298
2024-02-02 $3.22 $3.25 $3.22 $3.24 $3.24 37,947
2024-02-01 $3.24 $3.27 $3.23 $3.26 $3.26 74,374
2024-01-31 $3.22 $3.23 $3.22 $3.23 $3.23 71,926
2024-01-30 $3.20 $3.24 $3.20 $3.22 $3.22 29,642
2024-01-29 $3.20 $3.22 $3.20 $3.21 $3.21 35,271
2024-01-26 $3.22 $3.22 $3.21 $3.21 $3.21 16,787
2024-01-25 $3.20 $3.22 $3.20 $3.21 $3.21 18,494
2024-01-24 $3.21 $3.22 $3.20 $3.21 $3.21 35,292
2024-01-23 $3.22 $3.22 $3.21 $3.22 $3.22 37,182
2024-01-22 $3.20 $3.23 $3.20 $3.22 $3.20 35,880
2024-01-19 $3.21 $3.22 $3.19 $3.21 $3.19 24,986
2024-01-18 $3.21 $3.22 $3.21 $3.22 $3.19 15,679
2024-01-17 $3.20 $3.23 $3.19 $3.21 $3.19 42,061
2024-01-16 $3.20 $3.23 $3.20 $3.23 $3.21 94,958
2024-01-12 $3.22 $3.23 $3.21 $3.23 $3.23 84,556
2024-01-11 $3.20 $3.22 $3.20 $3.22 $3.22 31,024
2024-01-10 $3.25 $3.25 $3.19 $3.21 $3.21 76,720
2024-01-09 $3.23 $3.23 $3.21 $3.21 $3.21 27,260
2024-01-08 $3.21 $3.24 $3.20 $3.23 $3.23 73,218
2024-01-05 $3.20 $3.23 $3.20 $3.22 $3.22 13,325
2024-01-04 $3.21 $3.22 $3.21 $3.22 $3.22 20,054
2024-01-03 $3.20 $3.23 $3.19 $3.22 $3.22 27,879
2024-01-02 $3.21 $3.22 $3.18 $3.21 $3.21 58,870
2023-12-29 $3.21 $3.21 $3.18 $3.19 $3.19 65,685
2023-12-28 $3.20 $3.23 $3.19 $3.23 $3.23 83,139
2023-12-27 $3.20 $3.21 $3.18 $3.19 $3.19 40,896
2023-12-26 $3.19 $3.19 $3.17 $3.19 $3.19 75,393
2023-12-22 $3.24 $3.24 $3.20 $3.20 $3.20 85,436
2023-12-21 $3.19 $3.25 $3.18 $3.25 $3.25 142,751
2023-12-20 $3.20 $3.21 $3.18 $3.19 $3.17 23,433
2023-12-19 $3.17 $3.22 $3.16 $3.20 $3.18 61,302
2023-12-18 $3.14 $3.19 $3.14 $3.18 $3.16 32,678
2023-12-15 $3.15 $3.18 $3.15 $3.15 $3.15 68,517
2023-12-14 $3.15 $3.20 $3.15 $3.16 $3.16 99,474
2023-12-13 $3.14 $3.15 $3.12 $3.15 $3.15 40,370
2023-12-12 $3.11 $3.14 $3.10 $3.14 $3.14 49,064
2023-12-11 $3.09 $3.12 $3.09 $3.11 $3.11 71,741
2023-12-08 $3.11 $3.12 $3.08 $3.10 $3.10 35,367
2023-12-07 $3.11 $3.13 $3.11 $3.11 $3.11 73,462
2023-12-06 $3.11 $3.12 $3.10 $3.12 $3.12 68,049
2023-12-05 $3.08 $3.10 $3.07 $3.09 $3.09 49,007
2023-12-04 $3.07 $3.10 $3.07 $3.08 $3.08 89,985
2023-12-01 $3.09 $3.10 $3.07 $3.09 $3.09 98,870
2023-11-30 $3.05 $3.10 $3.05 $3.09 $3.09 144,519
2023-11-29 $3.04 $3.08 $3.03 $3.07 $3.07 114,410
2023-11-28 $3.03 $3.07 $3.02 $3.03 $3.03 338,176
2023-11-27 $3.07 $3.07 $3.01 $3.05 $3.05 315,028
2023-11-24 $3.03 $3.07 $3.03 $3.05 $3.05 35,253
2023-11-22 $3.03 $3.08 $3.03 $3.05 $3.05 141,785
2023-11-21 $3.05 $3.09 $3.05 $3.07 $3.05 109,330
2023-11-20 $3.06 $3.08 $3.05 $3.07 $3.05 89,802
2023-11-17 $3.09 $3.09 $3.07 $3.07 $3.05 63,541
2023-11-16 $3.06 $3.09 $3.06 $3.09 $3.07 65,703
2023-11-15 $3.10 $3.10 $3.06 $3.08 $3.06 80,714
2023-11-14 $3.03 $3.06 $3.03 $3.06 $3.04 47,040
2023-11-13 $3.00 $3.03 $3.00 $3.01 $2.99 42,185
2023-11-10 $3.03 $3.05 $3.02 $3.02 $3.00 22,488
2023-11-09 $3.03 $3.04 $3.02 $3.03 $3.01 73,897
2023-11-08 $3.03 $3.05 $3.03 $3.04 $3.02 18,598
2023-11-07 $3.02 $3.08 $3.02 $3.03 $3.01 27,840
2023-11-06 $3.05 $3.10 $3.04 $3.04 $3.02 69,043
2023-11-03 $3.02 $3.09 $3.02 $3.06 $3.04 63,442
2023-11-02 $2.98 $3.05 $2.98 $3.03 $3.01 51,344
2023-11-01 $2.97 $2.99 $2.96 $2.99 $2.97 29,719
2023-10-31 $2.92 $2.96 $2.92 $2.94 $2.92 34,973
2023-10-30 $2.92 $2.94 $2.91 $2.92 $2.90 112,085
2023-10-27 $2.92 $2.94 $2.92 $2.92 $2.90 63,699
2023-10-26 $2.91 $2.95 $2.90 $2.94 $2.92 83,544
2023-10-25 $2.93 $2.93 $2.92 $2.92 $2.90 55,899
2023-10-24 $2.93 $2.95 $2.92 $2.94 $2.92 22,991
2023-10-23 $2.92 $2.94 $2.90 $2.93 $2.91 37,404
2023-10-20 $2.96 $2.99 $2.94 $2.97 $2.97 129,471
2023-10-19 $2.98 $2.99 $2.96 $2.98 $2.98 69,747
2023-10-18 $2.98 $2.99 $2.97 $2.98 $2.98 60,236
2023-10-17 $3.00 $3.00 $2.99 $2.99 $2.99 67,327
2023-10-16 $3.01 $3.04 $2.99 $3.01 $3.01 39,253
2023-10-13 $2.99 $3.04 $2.99 $3.01 $3.01 33,492
2023-10-12 $3.01 $3.05 $2.98 $2.99 $2.99 20,437
2023-10-11 $3.01 $3.05 $3.00 $3.02 $3.02 45,089
2023-10-10 $3.01 $3.03 $3.00 $3.01 $3.01 28,230
2023-10-09 $3.00 $3.03 $2.99 $3.03 $3.03 30,542
2023-10-06 $2.98 $3.02 $2.98 $3.01 $3.01 54,968
2023-10-05 $2.99 $3.03 $2.98 $2.99 $2.99 12,879
2023-10-04 $2.99 $3.00 $2.98 $2.99 $2.99 27,760
2023-10-03 $2.98 $3.00 $2.98 $2.98 $2.98 70,192
2023-10-02 $3.00 $3.04 $2.98 $2.98 $2.98 73,563
2023-09-29 $3.01 $3.04 $3.01 $3.02 $3.02 55,684
2023-09-28 $3.01 $3.03 $2.99 $2.99 $2.99 47,426
2023-09-27 $3.00 $3.04 $3.00 $3.02 $3.02 35,214
2023-09-26 $2.99 $3.04 $2.99 $3.00 $3.00 64,974
2023-09-25 $3.01 $3.07 $3.01 $3.01 $3.01 61,694
2023-09-22 $3.04 $3.05 $3.01 $3.02 $3.02 20,861
2023-09-21 $3.05 $3.05 $3.03 $3.04 $3.04 38,162
2023-09-20 $3.09 $3.12 $3.08 $3.08 $3.06 32,458
2023-09-19 $3.09 $3.11 $3.09 $3.09 $3.07 35,330
2023-09-18 $3.09 $3.11 $3.09 $3.10 $3.08 38,350
2023-09-15 $3.09 $3.11 $3.09 $3.09 $3.09 71,591
2023-09-14 $3.08 $3.11 $3.08 $3.09 $3.09 68,596
2023-09-13 $3.08 $3.10 $3.08 $3.08 $3.08 96,940
2023-09-12 $3.10 $3.10 $3.09 $3.09 $3.09 72,614
2023-09-11 $3.12 $3.12 $3.10 $3.10 $3.10 110,061
2023-09-08 $3.11 $3.13 $3.10 $3.12 $3.12 80,023
2023-09-07 $3.12 $3.15 $3.10 $3.10 $3.10 118,937
2023-09-06 $3.12 $3.13 $3.12 $3.12 $3.12 91,298
2023-09-05 $3.13 $3.16 $3.13 $3.13 $3.13 147,941
2023-09-01 $3.15 $3.16 $3.13 $3.13 $3.13 183,908
2023-08-31 $3.13 $3.15 $3.12 $3.13 $3.13 106,181
2023-08-30 $3.12 $3.14 $3.11 $3.14 $3.14 161,876
2023-08-29 $3.11 $3.13 $3.10 $3.11 $3.11 183,096
2023-08-28 $3.14 $3.14 $3.10 $3.11 $3.11 71,872
2023-08-25 $3.13 $3.14 $3.12 $3.14 $3.14 95,732
2023-08-24 $3.13 $3.14 $3.12 $3.13 $3.13 24,950
2023-08-23 $3.16 $3.16 $3.12 $3.13 $3.13 105,564
2023-08-22 $3.18 $3.20 $3.18 $3.18 $3.16 25,018
2023-08-21 $3.19 $3.20 $3.18 $3.19 $3.16 34,048
2023-08-18 $3.18 $3.22 $3.18 $3.19 $3.19 18,757
2023-08-17 $3.20 $3.21 $3.19 $3.20 $3.20 20,952
2023-08-16 $3.19 $3.21 $3.19 $3.20 $3.20 82,946
2023-08-15 $3.19 $3.21 $3.19 $3.20 $3.20 289,987
2023-08-14 $3.20 $3.21 $3.19 $3.20 $3.20 92,731
2023-08-11 $3.19 $3.21 $3.18 $3.21 $3.21 18,838
2023-08-10 $3.20 $3.24 $3.19 $3.21 $3.21 147,973
2023-08-09 $3.21 $3.23 $3.20 $3.20 $3.20 105,632
2023-08-08 $3.21 $3.25 $3.20 $3.23 $3.23 38,252
2023-08-07 $3.21 $3.25 $3.21 $3.23 $3.23 31,455
2023-08-04 $3.19 $3.24 $3.19 $3.21 $3.21 36,249
2023-08-03 $3.18 $3.20 $3.17 $3.20 $3.20 28,209
2023-08-02 $3.18 $3.21 $3.18 $3.19 $3.19 167,357
2023-08-01 $3.25 $3.25 $3.19 $3.20 $3.20 62,810
2023-07-31 $3.20 $3.25 $3.20 $3.24 $3.24 140,768
2023-07-28 $3.16 $3.23 $3.16 $3.22 $3.22 98,698
2023-07-27 $3.19 $3.19 $3.16 $3.16 $3.16 18,758
2023-07-26 $3.15 $3.20 $3.15 $3.20 $3.20 41,688
2023-07-25 $3.15 $3.18 $3.15 $3.16 $3.16 48,370
2023-07-24 $3.15 $3.24 $3.13 $3.14 $3.14 101,841
2023-07-21 $3.15 $3.16 $3.14 $3.15 $3.15 66,647
2023-07-20 $3.19 $3.19 $3.17 $3.17 $3.15 62,928
2023-07-19 $3.17 $3.20 $3.16 $3.20 $3.18 79,785
2023-07-18 $3.15 $3.19 $3.15 $3.17 $3.15 73,213
2023-07-17 $3.18 $3.18 $3.15 $3.16 $3.14 87,585
2023-07-14 $3.17 $3.19 $3.15 $3.19 $3.17 101,027
2023-07-13 $3.15 $3.18 $3.15 $3.15 $3.13 99,972
2023-07-12 $3.14 $3.18 $3.14 $3.15 $3.13 57,542
2023-07-11 $3.14 $3.15 $3.13 $3.13 $3.11 88,801
2023-07-10 $3.14 $3.15 $3.13 $3.14 $3.12 12,711
2023-07-07 $3.12 $3.15 $3.12 $3.15 $3.13 40,193
2023-07-06 $3.14 $3.15 $3.11 $3.12 $3.10 102,125
2023-07-05 $3.15 $3.17 $3.14 $3.15 $3.13 164,392
2023-07-03 $3.17 $3.17 $3.14 $3.15 $3.13 86,994
2023-06-30 $3.15 $3.16 $3.15 $3.16 $3.16 76,902
2023-06-29 $3.15 $3.17 $3.14 $3.15 $3.15 89,980
2023-06-28 $3.14 $3.16 $3.14 $3.15 $3.15 135,230
2023-06-27 $3.14 $3.16 $3.14 $3.15 $3.15 45,715
2023-06-26 $3.13 $3.17 $3.13 $3.15 $3.15 70,810
2023-06-23 $3.12 $3.14 $3.11 $3.14 $3.14 62,497
2023-06-22 $3.12 $3.15 $3.12 $3.13 $3.13 100,674
2023-06-21 $3.17 $3.18 $3.14 $3.15 $3.13 173,281
2023-06-20 $3.21 $3.22 $3.16 $3.17 $3.15 102,623
2023-06-16 $3.22 $3.23 $3.22 $3.22 $3.20 68,186
2023-06-15 $3.22 $3.23 $3.21 $3.22 $3.20 83,587
2023-06-14 $3.22 $3.23 $3.21 $3.22 $3.20 69,436
2023-06-13 $3.22 $3.23 $3.22 $3.22 $3.20 52,456
2023-06-12 $3.21 $3.23 $3.21 $3.23 $3.21 81,940
2023-06-09 $3.22 $3.23 $3.22 $3.22 $3.20 75,202
2023-06-08 $3.20 $3.24 $3.20 $3.23 $3.21 172,811
2023-06-07 $3.21 $3.24 $3.21 $3.22 $3.20 110,385
2023-06-06 $3.19 $3.24 $3.18 $3.21 $3.19 202,096
2023-06-05 $3.19 $3.23 $3.19 $3.21 $3.19 62,179
2023-06-02 $3.20 $3.22 $3.18 $3.20 $3.20 79,301
2023-06-01 $3.20 $3.20 $3.18 $3.20 $3.20 170,730
2023-05-31 $3.13 $3.18 $3.13 $3.18 $3.18 240,151
2023-05-30 $3.13 $3.15 $3.12 $3.13 $3.13 65,647
2023-05-26 $3.14 $3.14 $3.10 $3.14 $3.14 56,357
2023-05-25 $3.10 $3.14 $3.09 $3.13 $3.13 81,683
2023-05-24 $3.11 $3.11 $3.10 $3.10 $3.10 45,017
2023-05-23 $3.13 $3.14 $3.11 $3.11 $3.11 74,407
2023-05-22 $3.16 $3.17 $3.13 $3.17 $3.15 69,916
2023-05-19 $3.13 $3.15 $3.13 $3.13 $3.11 18,572
2023-05-18 $3.13 $3.15 $3.13 $3.13 $3.11 26,696
2023-05-17 $3.12 $3.16 $3.12 $3.13 $3.11 61,574
2023-05-16 $3.13 $3.13 $3.12 $3.12 $3.10 21,873
2023-05-15 $3.13 $3.15 $3.13 $3.13 $3.11 69,844
2023-05-12 $3.13 $3.15 $3.13 $3.13 $3.11 46,002
2023-05-11 $3.13 $3.16 $3.13 $3.13 $3.11 66,714
2023-05-10 $3.13 $3.14 $3.13 $3.14 $3.14 33,876
2023-05-09 $3.13 $3.15 $3.12 $3.12 $3.12 44,216
2023-05-08 $3.15 $3.15 $3.13 $3.13 $3.13 27,205
2023-05-05 $3.12 $3.15 $3.12 $3.13 $3.13 56,713
2023-05-04 $3.12 $3.13 $3.11 $3.11 $3.11 115,328
2023-05-03 $3.12 $3.15 $3.12 $3.12 $3.12 87,456
2023-05-02 $3.14 $3.14 $3.11 $3.13 $3.13 162,529
2023-05-01 $3.17 $3.17 $3.12 $3.14 $3.14 98,246
2023-04-28 $3.14 $3.15 $3.13 $3.15 $3.15 45,847
2023-04-27 $3.13 $3.15 $3.13 $3.14 $3.14 81,999
2023-04-26 $3.13 $3.15 $3.12 $3.13 $3.13 51,446
2023-04-25 $3.12 $3.13 $3.12 $3.12 $3.12 55,115
2023-04-24 $3.11 $3.13 $3.11 $3.13 $3.13 83,726
2023-04-21 $3.10 $3.12 $3.10 $3.10 $3.10 53,577
2023-04-20 $3.11 $3.14 $3.11 $3.12 $3.10 91,083
2023-04-19 $3.11 $3.14 $3.11 $3.12 $3.10 94,992
2023-04-18 $3.13 $3.14 $3.12 $3.12 $3.10 47,660
2023-04-17 $3.12 $3.14 $3.11 $3.13 $3.11 102,547
2023-04-14 $3.14 $3.16 $3.13 $3.13 $3.13 85,686
2023-04-13 $3.14 $3.16 $3.13 $3.15 $3.15 118,601
2023-04-12 $3.14 $3.15 $3.13 $3.13 $3.13 63,757
2023-04-11 $3.14 $3.15 $3.13 $3.13 $3.13 88,053
2023-04-10 $3.14 $3.15 $3.13 $3.14 $3.14 90,714
2023-04-06 $3.14 $3.18 $3.14 $3.15 $3.15 171,601
2023-04-05 $3.18 $3.18 $3.15 $3.15 $3.15 129,222
2023-04-04 $3.20 $3.20 $3.17 $3.18 $3.18 72,980
2023-04-03 $3.20 $3.22 $3.18 $3.21 $3.21 56,844
2023-03-31 $3.17 $3.20 $3.17 $3.18 $3.18 84,271
2023-03-30 $3.16 $3.19 $3.16 $3.17 $3.17 57,728
2023-03-29 $3.13 $3.20 $3.13 $3.16 $3.16 92,412
2023-03-28 $3.15 $3.16 $3.12 $3.13 $3.13 82,292
2023-03-27 $3.15 $3.19 $3.15 $3.18 $3.18 23,000
2023-03-24 $3.16 $3.17 $3.13 $3.15 $3.15 88,535
2023-03-23 $3.14 $3.16 $3.14 $3.16 $3.16 31,484
2023-03-22 $3.16 $3.18 $3.13 $3.14 $3.12 22,391
2023-03-21 $3.17 $3.18 $3.15 $3.17 $3.15 32,734
2023-03-20 $3.13 $3.17 $3.13 $3.14 $3.12 102,248
2023-03-17 $3.22 $3.22 $3.11 $3.14 $3.12 148,335
2023-03-16 $3.12 $3.17 $3.12 $3.15 $3.13 53,686
2023-03-15 $3.14 $3.16 $3.11 $3.14 $3.12 120,553
2023-03-14 $3.15 $3.21 $3.15 $3.16 $3.14 124,272
2023-03-13 $3.12 $3.16 $3.12 $3.14 $3.12 115,782
2023-03-10 $3.16 $3.18 $3.14 $3.14 $3.12 94,893
2023-03-09 $3.21 $3.21 $3.17 $3.17 $3.15 70,927
2023-03-08 $3.23 $3.23 $3.19 $3.21 $3.19 54,800
2023-03-07 $3.23 $3.27 $3.22 $3.22 $3.20 77,990
2023-03-06 $3.22 $3.27 $3.22 $3.23 $3.21 180,570
2023-03-03 $3.24 $3.25 $3.22 $3.23 $3.21 73,201
2023-03-02 $3.24 $3.26 $3.22 $3.22 $3.20 187,016
2023-03-01 $3.24 $3.24 $3.22 $3.24 $3.22 141,771
2023-02-28 $3.22 $3.23 $3.20 $3.21 $3.19 101,985
2023-02-27 $3.21 $3.23 $3.20 $3.20 $3.18 103,674
2023-02-24 $3.19 $3.21 $3.19 $3.20 $3.18 106,477
2023-02-23 $3.21 $3.23 $3.18 $3.18 $3.16 207,849
2023-02-22 $3.21 $3.24 $3.19 $3.19 $3.17 115,256
2023-02-21 $3.30 $3.30 $3.22 $3.22 $3.18 147,378
2023-02-17 $3.34 $3.34 $3.30 $3.30 $3.25 24,442
2023-02-16 $3.33 $3.34 $3.33 $3.34 $3.29 10,002
2023-02-15 $3.35 $3.35 $3.32 $3.32 $3.27 37,754
2023-02-14 $3.34 $3.37 $3.34 $3.35 $3.30 76,042
2023-02-13 $3.34 $3.37 $3.34 $3.36 $3.31 60,858
2023-02-10 $3.32 $3.38 $3.32 $3.34 $3.29 84,500
2023-02-09 $3.33 $3.35 $3.33 $3.34 $3.29 60,131
2023-02-08 $3.32 $3.34 $3.32 $3.32 $3.27 32,405
2023-02-07 $3.32 $3.36 $3.32 $3.32 $3.27 52,658
2023-02-06 $3.34 $3.35 $3.31 $3.32 $3.27 80,982
2023-02-03 $3.38 $3.38 $3.36 $3.36 $3.36 32,119
2023-02-02 $3.36 $3.39 $3.36 $3.38 $3.38 102,668
2023-02-01 $3.38 $3.38 $3.35 $3.36 $3.36 80,504
2023-01-31 $3.35 $3.36 $3.33 $3.36 $3.36 36,204
2023-01-30 $3.33 $3.34 $3.32 $3.33 $3.33 71,437
2023-01-27 $3.29 $3.34 $3.29 $3.33 $3.33 121,740
2023-01-26 $3.30 $3.31 $3.29 $3.29 $3.29 19,821
2023-01-25 $3.32 $3.32 $3.29 $3.29 $3.29 35,054
2023-01-24 $3.31 $3.33 $3.29 $3.33 $3.33 26,955
2023-01-23 $3.29 $3.32 $3.28 $3.32 $3.32 94,348
2023-01-20 $3.36 $3.36 $3.31 $3.32 $3.30 70,565
2023-01-19 $3.34 $3.36 $3.33 $3.34 $3.32 88,445
2023-01-18 $3.34 $3.36 $3.34 $3.34 $3.32 74,141
2023-01-17 $3.32 $3.36 $3.32 $3.35 $3.33 109,673
2023-01-13 $3.30 $3.36 $3.29 $3.33 $3.31 210,330
2023-01-12 $3.28 $3.35 $3.27 $3.32 $3.30 85,191
2023-01-11 $3.27 $3.31 $3.27 $3.28 $3.26 127,327
2023-01-10 $3.27 $3.29 $3.25 $3.26 $3.24 70,627
2023-01-09 $3.28 $3.29 $3.26 $3.29 $3.27 144,707
2023-01-06 $3.23 $3.28 $3.22 $3.25 $3.23 169,592
2023-01-05 $3.23 $3.25 $3.21 $3.21 $3.19 81,868
2023-01-04 $3.23 $3.27 $3.22 $3.24 $3.22 104,543
2023-01-03 $3.23 $3.24 $3.21 $3.24 $3.24 85,737
2022-12-30 $3.21 $3.23 $3.20 $3.20 $3.20 875,721
2022-12-29 $3.22 $3.24 $3.20 $3.22 $3.22 128,281
2022-12-28 $3.20 $3.22 $3.20 $3.20 $3.20 185,056
2022-12-27 $3.22 $3.22 $3.20 $3.20 $3.20 191,257
2022-12-23 $3.21 $3.24 $3.20 $3.24 $3.24 159,326
2022-12-22 $3.21 $3.23 $3.21 $3.21 $3.21 132,702
2022-12-21 $3.23 $3.25 $3.22 $3.24 $3.22 78,704
2022-12-20 $3.21 $3.26 $3.21 $3.22 $3.20 72,928
2022-12-19 $3.25 $3.26 $3.21 $3.21 $3.19 116,288
2022-12-16 $3.25 $3.26 $3.25 $3.25 $3.23 85,108
2022-12-15 $3.25 $3.27 $3.24 $3.24 $3.22 238,988
2022-12-14 $3.28 $3.29 $3.25 $3.25 $3.23 169,294
2022-12-13 $3.28 $3.33 $3.27 $3.28 $3.26 198,658
2022-12-12 $3.27 $3.29 $3.27 $3.27 $3.25 138,010
2022-12-09 $3.32 $3.32 $3.27 $3.30 $3.28 133,817
2022-12-08 $3.33 $3.34 $3.31 $3.31 $3.29 77,607
2022-12-07 $3.33 $3.35 $3.31 $3.34 $3.32 81,512
2022-12-06 $3.33 $3.35 $3.32 $3.33 $3.31 96,073
2022-12-05 $3.35 $3.35 $3.33 $3.34 $3.32 72,403
2022-12-02 $3.35 $3.37 $3.32 $3.35 $3.33 87,824
2022-12-01 $3.33 $3.36 $3.33 $3.35 $3.33 99,745
2022-11-30 $3.31 $3.36 $3.31 $3.34 $3.32 58,046
2022-11-29 $3.34 $3.36 $3.32 $3.32 $3.30 52,363
2022-11-28 $3.35 $3.37 $3.34 $3.34 $3.32 37,082
2022-11-25 $3.37 $3.38 $3.34 $3.36 $3.34 38,340
2022-11-23 $3.38 $3.39 $3.36 $3.37 $3.35 26,226
2022-11-22 $3.33 $3.38 $3.33 $3.37 $3.35 20,837
2022-11-21 $3.36 $3.38 $3.34 $3.35 $3.31 21,951
2022-11-18 $3.35 $3.40 $3.34 $3.34 $3.30 53,380
2022-11-17 $3.31 $3.37 $3.31 $3.36 $3.32 38,739
2022-11-16 $3.33 $3.38 $3.33 $3.36 $3.32 64,218
2022-11-15 $3.33 $3.35 $3.32 $3.34 $3.30 57,647
2022-11-14 $3.34 $3.35 $3.31 $3.31 $3.27 47,537
2022-11-11 $3.36 $3.38 $3.33 $3.34 $3.30 63,792
2022-11-10 $3.33 $3.39 $3.33 $3.37 $3.33 70,795
2022-11-09 $3.34 $3.37 $3.29 $3.29 $3.25 38,293
2022-11-08 $3.37 $3.40 $3.34 $3.35 $3.31 34,565
2022-11-07 $3.35 $3.37 $3.35 $3.35 $3.31 34,925
2022-11-04 $3.37 $3.40 $3.35 $3.35 $3.31 73,011
2022-11-03 $3.37 $3.39 $3.36 $3.37 $3.33 61,180
2022-11-02 $3.37 $3.38 $3.35 $3.38 $3.34 73,147
2022-11-01 $3.35 $3.37 $3.32 $3.37 $3.33 144,688
2022-10-31 $3.29 $3.33 $3.28 $3.31 $3.27 75,976
2022-10-28 $3.29 $3.32 $3.26 $3.29 $3.25 106,111
2022-10-27 $3.28 $3.29 $3.25 $3.27 $3.23 48,201
2022-10-26 $3.28 $3.28 $3.23 $3.26 $3.22 85,632
2022-10-25 $3.20 $3.25 $3.20 $3.25 $3.21 64,026
2022-10-24 $3.20 $3.24 $3.17 $3.17 $3.13 30,165
2022-10-21 $3.19 $3.21 $3.19 $3.21 $3.21 80,231
2022-10-20 $3.22 $3.23 $3.21 $3.21 $3.19 28,793
2022-10-19 $3.25 $3.25 $3.21 $3.22 $3.20 65,316
2022-10-18 $3.23 $3.27 $3.23 $3.24 $3.22 55,770
2022-10-17 $3.22 $3.25 $3.22 $3.24 $3.21 19,001
2022-10-14 $3.24 $3.25 $3.21 $3.22 $3.20 24,070
2022-10-13 $3.20 $3.27 $3.17 $3.24 $3.22 69,610
2022-10-12 $3.23 $3.24 $3.22 $3.22 $3.20 17,635
2022-10-11 $3.23 $3.27 $3.21 $3.24 $3.24 37,453
2022-10-10 $3.23 $3.24 $3.21 $3.23 $3.23 23,955
2022-10-07 $3.23 $3.26 $3.23 $3.24 $3.24 72,104
2022-10-06 $3.29 $3.30 $3.23 $3.24 $3.24 67,146
2022-10-05 $3.28 $3.33 $3.28 $3.31 $3.31 48,758
2022-10-04 $3.30 $3.33 $3.29 $3.30 $3.30 45,305
2022-10-03 $3.33 $3.33 $3.26 $3.29 $3.29 53,771
2022-09-30 $3.25 $3.26 $3.24 $3.25 $3.25 59,976
2022-09-29 $3.28 $3.31 $3.25 $3.25 $3.25 52,257
2022-09-28 $3.28 $3.29 $3.26 $3.28 $3.28 41,205
2022-09-27 $3.28 $3.30 $3.25 $3.26 $3.26 29,605
2022-09-26 $3.28 $3.29 $3.26 $3.29 $3.29 233,228
2022-09-23 $3.31 $3.32 $3.25 $3.26 $3.26 64,567
2022-09-22 $3.33 $3.37 $3.32 $3.32 $3.32 17,464
2022-09-21 $3.36 $3.36 $3.36 $3.36 $3.34 12,221
2022-09-20 $3.39 $3.39 $3.35 $3.36 $3.34 13,453
2022-09-19 $3.38 $3.43 $3.37 $3.38 $3.36 27,254
2022-09-16 $3.43 $3.43 $3.38 $3.39 $3.39 28,375
2022-09-15 $3.43 $3.44 $3.42 $3.43 $3.43 36,199
2022-09-14 $3.43 $3.45 $3.43 $3.44 $3.44 28,401
2022-09-13 $3.45 $3.48 $3.43 $3.44 $3.44 556,746
2022-09-12 $3.47 $3.49 $3.47 $3.48 $3.48 65,935
2022-09-09 $3.49 $3.49 $3.47 $3.49 $3.49 26,405
2022-09-08 $3.47 $3.49 $3.45 $3.47 $3.47 55,720
2022-09-07 $3.45 $3.46 $3.43 $3.46 $3.46 44,064
2022-09-06 $3.46 $3.46 $3.41 $3.43 $3.43 78,537
2022-09-02 $3.44 $3.46 $3.42 $3.45 $3.45 145,945
2022-09-01 $3.44 $3.46 $3.40 $3.43 $3.43 117,069
2022-08-31 $3.43 $3.43 $3.39 $3.42 $3.42 100,266
2022-08-30 $3.39 $3.42 $3.39 $3.40 $3.40 74,770
2022-08-29 $3.40 $3.41 $3.38 $3.40 $3.40 95,731
2022-08-26 $3.43 $3.43 $3.39 $3.40 $3.40 75,971
2022-08-25 $3.43 $3.45 $3.42 $3.42 $3.42 55,161
2022-08-24 $3.42 $3.47 $3.42 $3.42 $3.42 74,404
2022-08-23 $3.43 $3.50 $3.42 $3.42 $3.42 95,091
2022-08-22 $3.51 $3.54 $3.46 $3.47 $3.45 99,940
2022-08-19 $3.54 $3.54 $3.48 $3.51 $3.49 71,282
2022-08-18 $3.52 $3.55 $3.52 $3.53 $3.51 102,497
2022-08-17 $3.55 $3.55 $3.53 $3.53 $3.51 62,291
2022-08-16 $3.55 $3.55 $3.53 $3.55 $3.53 17,098
2022-08-15 $3.52 $3.54 $3.52 $3.53 $3.51 17,095
2022-08-12 $3.56 $3.56 $3.53 $3.54 $3.52 55,145
2022-08-11 $3.54 $3.57 $3.53 $3.54 $3.52 72,130
2022-08-10 $3.55 $3.56 $3.53 $3.54 $3.52 57,586
2022-08-09 $3.50 $3.55 $3.50 $3.53 $3.51 30,676
2022-08-08 $3.51 $3.52 $3.50 $3.51 $3.49 43,610
2022-08-05 $3.52 $3.57 $3.50 $3.51 $3.51 33,622
2022-08-04 $3.49 $3.54 $3.49 $3.51 $3.51 71,971
2022-08-03 $3.51 $3.54 $3.48 $3.51 $3.51 81,948
2022-08-02 $3.49 $3.53 $3.49 $3.52 $3.52 330,759
2022-08-01 $3.43 $3.53 $3.43 $3.53 $3.53 175,492
2022-07-29 $3.37 $3.42 $3.37 $3.40 $3.40 113,023
2022-07-28 $3.37 $3.40 $3.36 $3.39 $3.39 81,079
2022-07-27 $3.35 $3.38 $3.35 $3.36 $3.36 100,549
2022-07-26 $3.36 $3.37 $3.35 $3.36 $3.36 123,740
2022-07-25 $3.36 $3.38 $3.35 $3.38 $3.38 85,446
2022-07-22 $3.38 $3.38 $3.34 $3.37 $3.37 278,453
2022-07-21 $3.38 $3.39 $3.35 $3.38 $3.38 186,955
2022-07-20 $3.43 $3.43 $3.38 $3.41 $3.39 220,255
2022-07-19 $3.43 $3.44 $3.38 $3.43 $3.41 230,077
2022-07-18 $3.43 $3.44 $3.41 $3.43 $3.41 74,598
2022-07-15 $3.44 $3.46 $3.42 $3.43 $3.41 85,514
2022-07-14 $3.41 $3.47 $3.41 $3.46 $3.44 32,559
2022-07-13 $3.43 $3.43 $3.40 $3.41 $3.39 36,609
2022-07-12 $3.42 $3.47 $3.41 $3.46 $3.44 51,619
2022-07-11 $3.46 $3.46 $3.44 $3.44 $3.42 27,469
2022-07-08 $3.37 $3.46 $3.37 $3.46 $3.44 172,548
2022-07-07 $3.47 $3.48 $3.45 $3.46 $3.44 25,783
2022-07-06 $3.46 $3.49 $3.46 $3.48 $3.46 43,886
2022-07-05 $3.42 $3.49 $3.39 $3.47 $3.45 129,625
2022-07-01 $3.43 $3.43 $3.41 $3.42 $3.40 60,041
2022-06-30 $3.37 $3.42 $3.36 $3.41 $3.39 27,625
2022-06-29 $3.40 $3.40 $3.38 $3.38 $3.36 31,329
2022-06-28 $3.38 $3.42 $3.38 $3.39 $3.37 69,397
2022-06-27 $3.40 $3.40 $3.38 $3.38 $3.36 37,121
2022-06-24 $3.39 $3.42 $3.39 $3.41 $3.39 91,795
2022-06-23 $3.36 $3.42 $3.36 $3.40 $3.38 64,967
2022-06-22 $3.35 $3.41 $3.35 $3.39 $3.35 371,430
2022-06-21 $3.35 $3.42 $3.35 $3.35 $3.31 103,271
2022-06-17 $3.32 $3.35 $3.32 $3.34 $3.30 44,317
2022-06-16 $3.32 $3.34 $3.32 $3.32 $3.28 118,384
2022-06-15 $3.37 $3.37 $3.32 $3.32 $3.28 106,438
2022-06-14 $3.36 $3.40 $3.36 $3.37 $3.33 108,795
2022-06-13 $3.43 $3.43 $3.35 $3.36 $3.32 88,442
2022-06-10 $3.46 $3.46 $3.44 $3.45 $3.41 26,930
2022-06-09 $3.41 $3.49 $3.41 $3.48 $3.43 146,487
2022-06-08 $3.43 $3.45 $3.42 $3.43 $3.39 46,030
2022-06-07 $3.42 $3.45 $3.39 $3.45 $3.40 58,362
2022-06-06 $3.41 $3.44 $3.41 $3.42 $3.38 51,444
2022-06-03 $3.43 $3.43 $3.41 $3.42 $3.38 69,544
2022-06-02 $3.43 $3.46 $3.42 $3.42 $3.38 141,546
2022-06-01 $3.45 $3.45 $3.42 $3.43 $3.39 121,469
2022-05-31 $3.42 $3.43 $3.41 $3.42 $3.38 94,045
2022-05-27 $3.41 $3.48 $3.41 $3.42 $3.38 148,700
2022-05-26 $3.39 $3.43 $3.39 $3.41 $3.37 88,170
2022-05-25 $3.38 $3.41 $3.37 $3.40 $3.36 109,357
2022-05-24 $3.39 $3.40 $3.38 $3.40 $3.36 74,543
2022-05-23 $3.42 $3.44 $3.38 $3.39 $3.35 103,591
2022-05-20 $3.43 $3.44 $3.42 $3.43 $3.36 46,044
2022-05-19 $3.44 $3.46 $3.42 $3.42 $3.35 29,507
2022-05-18 $3.42 $3.46 $3.42 $3.45 $3.38 45,278
2022-05-17 $3.44 $3.47 $3.43 $3.46 $3.39 19,863
2022-05-16 $3.43 $3.47 $3.40 $3.43 $3.36 160,628
2022-05-13 $3.42 $3.44 $3.41 $3.43 $3.36 56,798
2022-05-12 $3.44 $3.45 $3.42 $3.43 $3.36 141,452
2022-05-11 $3.46 $3.47 $3.45 $3.45 $3.38 79,884
2022-05-10 $3.45 $3.49 $3.44 $3.46 $3.39 42,599
2022-05-09 $3.46 $3.46 $3.44 $3.46 $3.39 27,631
2022-05-06 $3.50 $3.53 $3.43 $3.49 $3.42 266,277
2022-05-05 $3.51 $3.52 $3.48 $3.50 $3.43 38,763
2022-05-04 $3.51 $3.53 $3.50 $3.52 $3.45 67,122
2022-05-03 $3.52 $3.55 $3.51 $3.53 $3.46 36,901
2022-05-02 $3.52 $3.53 $3.51 $3.52 $3.45 60,102
2022-04-29 $3.52 $3.52 $3.50 $3.50 $3.43 17,743
2022-04-28 $3.53 $3.55 $3.51 $3.53 $3.46 14,480
2022-04-27 $3.52 $3.54 $3.51 $3.53 $3.46 23,392
2022-04-26 $3.52 $3.53 $3.52 $3.53 $3.46 68,914
2022-04-25 $3.54 $3.55 $3.53 $3.53 $3.46 53,477
2022-04-22 $3.54 $3.55 $3.52 $3.54 $3.47 37,137
2022-04-21 $3.57 $3.57 $3.54 $3.56 $3.49 88,654
2022-04-20 $3.55 $3.57 $3.53 $3.56 $3.47 113,929
2022-04-19 $3.53 $3.58 $3.53 $3.55 $3.46 42,130
2022-04-18 $3.53 $3.55 $3.53 $3.54 $3.45 75,944
2022-04-14 $3.56 $3.58 $3.53 $3.55 $3.46 89,707
2022-04-13 $3.56 $3.59 $3.55 $3.57 $3.48 98,631
2022-04-12 $3.56 $3.58 $3.56 $3.56 $3.47 36,167
2022-04-11 $3.58 $3.58 $3.55 $3.56 $3.47 147,797
2022-04-08 $3.57 $3.58 $3.57 $3.57 $3.48 79,109
2022-04-07 $3.57 $3.59 $3.57 $3.58 $3.49 37,424
2022-04-06 $3.58 $3.61 $3.56 $3.58 $3.49 109,172
2022-04-05 $3.60 $3.61 $3.60 $3.61 $3.51 140,623
2022-04-04 $3.58 $3.61 $3.58 $3.60 $3.51 64,650
2022-04-01 $3.59 $3.60 $3.56 $3.59 $3.49 98,163
2022-03-31 $3.53 $3.59 $3.53 $3.58 $3.49 203,723
2022-03-30 $3.52 $3.57 $3.50 $3.55 $3.46 161,411
2022-03-29 $3.49 $3.53 $3.48 $3.51 $3.42 119,336
2022-03-28 $3.46 $3.50 $3.44 $3.49 $3.40 134,496
2022-03-25 $3.45 $3.47 $3.43 $3.45 $3.36 123,607
2022-03-24 $3.45 $3.48 $3.44 $3.45 $3.36 78,775
2022-03-23 $3.42 $3.50 $3.42 $3.44 $3.35 115,120
2022-03-22 $3.46 $3.50 $3.45 $3.45 $3.34 71,430
2022-03-21 $3.50 $3.50 $3.45 $3.46 $3.35 165,677
2022-03-18 $3.50 $3.52 $3.47 $3.47 $3.36 64,803
2022-03-17 $3.47 $3.53 $3.41 $3.50 $3.39 151,150
2022-03-16 $3.45 $3.52 $3.45 $3.48 $3.37 138,358
2022-03-15 $3.45 $3.47 $3.45 $3.46 $3.35 93,473
2022-03-14 $3.44 $3.47 $3.43 $3.44 $3.33 699,542
2022-03-11 $3.46 $3.46 $3.45 $3.45 $3.34 194,965
2022-03-10 $3.45 $3.48 $3.44 $3.45 $3.34 196,181
2022-03-09 $3.47 $3.48 $3.45 $3.45 $3.34 98,845
2022-03-08 $3.49 $3.50 $3.46 $3.46 $3.35 149,749
2022-03-07 $3.50 $3.51 $3.47 $3.49 $3.38 176,682
2022-03-04 $3.53 $3.55 $3.50 $3.50 $3.39 104,812
2022-03-03 $3.54 $3.56 $3.52 $3.54 $3.43 146,662
2022-03-02 $3.54 $3.56 $3.52 $3.54 $3.43 185,007
2022-03-01 $3.57 $3.57 $3.54 $3.55 $3.44 115,345
2022-02-28 $3.55 $3.57 $3.54 $3.56 $3.45 34,113
2022-02-25 $3.51 $3.60 $3.48 $3.57 $3.46 83,783
2022-02-24 $3.50 $3.54 $3.48 $3.50 $3.39 94,945
2022-02-23 $3.51 $3.54 $3.50 $3.52 $3.41 137,907
2022-02-22 $3.53 $3.54 $3.50 $3.51 $3.40 112,126
2022-02-18 $3.55 $3.57 $3.53 $3.57 $3.44 72,152
2022-02-17 $3.54 $3.56 $3.54 $3.55 $3.42 258,421
2022-02-16 $3.54 $3.56 $3.54 $3.55 $3.42 148,067
2022-02-15 $3.54 $3.57 $3.54 $3.55 $3.42 216,080
2022-02-14 $3.60 $3.61 $3.54 $3.54 $3.41 204,071
2022-02-11 $3.64 $3.67 $3.60 $3.62 $3.48 122,942
2022-02-10 $3.65 $3.69 $3.65 $3.66 $3.52 117,726
2022-02-09 $3.70 $3.71 $3.68 $3.69 $3.55 90,196
2022-02-08 $3.68 $3.71 $3.68 $3.70 $3.56 39,000
2022-02-07 $3.68 $3.71 $3.68 $3.69 $3.55 51,922
2022-02-04 $3.70 $3.71 $3.68 $3.69 $3.55 52,686
2022-02-03 $3.74 $3.75 $3.68 $3.72 $3.58 77,381
2022-02-02 $3.74 $3.75 $3.74 $3.75 $3.61 61,486
2022-02-01 $3.78 $3.79 $3.72 $3.74 $3.60 178,903
2022-01-31 $3.69 $3.80 $3.67 $3.76 $3.62 105,835
2022-01-28 $3.71 $3.73 $3.69 $3.69 $3.55 47,028
2022-01-27 $3.72 $3.74 $3.71 $3.71 $3.57 35,155
2022-01-26 $3.74 $3.74 $3.71 $3.71 $3.57 47,889
2022-01-25 $3.66 $3.76 $3.65 $3.74 $3.60 130,122
2022-01-24 $3.71 $3.71 $3.62 $3.65 $3.51 182,765
2022-01-21 $3.78 $3.78 $3.71 $3.71 $3.57 142,832
2022-01-20 $3.79 $3.82 $3.79 $3.82 $3.66 114,425
2022-01-19 $3.81 $3.83 $3.79 $3.79 $3.63 99,686
2022-01-18 $3.81 $3.83 $3.80 $3.80 $3.64 130,987
2022-01-14 $3.88 $3.88 $3.80 $3.85 $3.68 246,696
2022-01-13 $3.90 $3.92 $3.87 $3.87 $3.70 103,951
2022-01-12 $3.89 $3.92 $3.89 $3.90 $3.73 129,530
2022-01-11 $3.89 $3.90 $3.88 $3.90 $3.73 140,830
2022-01-10 $3.89 $3.90 $3.88 $3.88 $3.71 138,819
2022-01-07 $3.89 $3.90 $3.89 $3.90 $3.73 69,153
2022-01-06 $3.89 $3.91 $3.88 $3.89 $3.72 102,247
2022-01-05 $3.89 $3.92 $3.87 $3.88 $3.71 101,916
2022-01-04 $3.92 $3.94 $3.86 $3.89 $3.72 106,865
2022-01-03 $3.97 $3.98 $3.91 $3.91 $3.74 52,778
2021-12-31 $3.93 $4.00 $3.93 $3.95 $3.78 300,764
2021-12-30 $3.98 $4.00 $3.92 $3.92 $3.75 104,087
2021-12-29 $3.93 $4.00 $3.91 $3.99 $3.82 208,315
2021-12-28 $3.90 $3.99 $3.90 $3.92 $3.75 208,373
2021-12-27 $3.89 $3.96 $3.88 $3.91 $3.74 200,388
2021-12-23 $3.88 $3.90 $3.88 $3.89 $3.72 227,407
2021-12-22 $3.86 $3.88 $3.86 $3.87 $3.70 85,078
2021-12-21 $3.86 $3.90 $3.86 $3.88 $3.69 63,894
2021-12-20 $3.84 $3.89 $3.84 $3.87 $3.68 173,065
2021-12-17 $3.87 $3.88 $3.84 $3.87 $3.68 99,585
2021-12-16 $3.88 $3.89 $3.87 $3.88 $3.69 281,060
2021-12-15 $3.88 $3.89 $3.88 $3.89 $3.70 75,025
2021-12-14 $3.90 $3.92 $3.87 $3.88 $3.69 112,439
2021-12-13 $3.91 $3.91 $3.90 $3.91 $3.72 55,702
2021-12-10 $3.93 $3.93 $3.91 $3.91 $3.72 113,844
2021-12-09 $3.93 $3.93 $3.90 $3.92 $3.73 106,488
2021-12-08 $3.93 $3.94 $3.92 $3.94 $3.75 110,476
2021-12-07 $3.90 $3.93 $3.90 $3.92 $3.73 170,822
2021-12-06 $3.90 $3.90 $3.88 $3.89 $3.70 73,088
2021-12-03 $3.90 $3.91 $3.88 $3.88 $3.69 252,485
2021-12-02 $3.89 $3.91 $3.89 $3.89 $3.70 107,162
2021-12-01 $3.92 $3.92 $3.89 $3.90 $3.71 116,951
2021-11-30 $3.89 $3.90 $3.89 $3.89 $3.70 131,367
2021-11-29 $3.89 $3.93 $3.89 $3.91 $3.72 134,191
2021-11-26 $3.90 $3.91 $3.89 $3.89 $3.70 52,573
2021-11-24 $3.92 $3.94 $3.91 $3.93 $3.74 109,587
2021-11-23 $3.92 $3.93 $3.92 $3.92 $3.73 82,811
2021-11-22 $3.93 $3.94 $3.92 $3.93 $3.74 223,519
2021-11-19 $3.96 $3.98 $3.96 $3.96 $3.75 104,744
2021-11-18 $3.97 $3.99 $3.95 $3.97 $3.76 92,329
2021-11-17 $3.98 $3.98 $3.97 $3.97 $3.76 79,798
2021-11-16 $3.98 $3.99 $3.96 $3.97 $3.76 85,705
2021-11-15 $4.00 $4.00 $3.97 $3.97 $3.76 43,115
2021-11-12 $3.99 $3.99 $3.97 $3.99 $3.78 89,942
2021-11-11 $3.97 $3.99 $3.96 $3.98 $3.77 289,704
2021-11-10 $4.00 $4.00 $3.96 $3.97 $3.76 61,730
2021-11-09 $3.98 $4.00 $3.96 $4.00 $3.78 113,836
2021-11-08 $4.00 $4.01 $3.98 $3.99 $3.78 204,819
2021-11-05 $3.96 $3.99 $3.96 $3.99 $3.78 74,942
2021-11-04 $3.95 $3.99 $3.94 $3.96 $3.75 133,922
2021-11-03 $3.94 $3.96 $3.93 $3.95 $3.74 134,752
2021-11-02 $3.95 $3.96 $3.93 $3.94 $3.73 189,096
2021-11-01 $3.96 $3.99 $3.94 $3.96 $3.75 247,882
2021-10-29 $3.99 $3.99 $3.91 $3.97 $3.76 188,051
2021-10-28 $4.02 $4.03 $3.99 $3.99 $3.78 67,499
2021-10-27 $4.03 $4.04 $4.01 $4.02 $3.80 119,993
2021-10-26 $4.03 $4.04 $4.02 $4.03 $3.81 124,299
2021-10-25 $4.06 $4.07 $4.02 $4.03 $3.81 48,638
2021-10-22 $4.03 $4.06 $4.02 $4.03 $3.81 75,451
2021-10-21 $4.06 $4.06 $4.02 $4.03 $3.81 66,739
2021-10-20 $4.08 $4.09 $4.06 $4.08 $3.84 74,517
2021-10-19 $4.07 $4.09 $4.05 $4.07 $3.83 59,667
2021-10-18 $4.06 $4.07 $4.05 $4.06 $3.82 102,225
2021-10-15 $4.09 $4.09 $4.06 $4.07 $3.83 64,772
2021-10-14 $4.09 $4.09 $4.07 $4.08 $3.84 67,023
2021-10-13 $4.09 $4.10 $4.07 $4.08 $3.84 46,215
2021-10-12 $4.12 $4.12 $4.08 $4.08 $3.84 90,748
2021-10-11 $4.06 $4.13 $4.06 $4.10 $3.86 49,435
2021-10-08 $4.08 $4.08 $4.06 $4.06 $3.82 36,942
2021-10-07 $4.09 $4.09 $4.06 $4.07 $3.83 49,157
2021-10-06 $4.08 $4.09 $4.07 $4.08 $3.84 75,445
2021-10-05 $4.07 $4.09 $4.05 $4.08 $3.84 39,303
2021-10-04 $4.08 $4.09 $4.05 $4.07 $3.83 46,310
2021-10-01 $4.09 $4.09 $4.07 $4.08 $3.84 79,566
2021-09-30 $4.02 $4.08 $4.02 $4.07 $3.83 132,595
2021-09-29 $4.04 $4.06 $3.99 $4.02 $3.78 218,240
2021-09-28 $4.08 $4.08 $4.00 $4.02 $3.78 193,668
2021-09-27 $4.07 $4.09 $4.05 $4.08 $3.84 222,327
2021-09-24 $4.05 $4.08 $4.04 $4.08 $3.84 182,849
2021-09-23 $4.05 $4.05 $4.02 $4.03 $3.79 104,483
2021-09-22 $4.05 $4.06 $4.04 $4.06 $3.80 101,376
2021-09-21 $4.05 $4.06 $4.04 $4.05 $3.79 111,497
2021-09-20 $4.03 $4.04 $4.01 $4.03 $3.77 189,862
2021-09-17 $4.05 $4.05 $4.01 $4.03 $3.77 121,589
2021-09-16 $4.07 $4.08 $4.02 $4.04 $3.78 144,638
2021-09-15 $4.07 $4.07 $4.05 $4.07 $3.81 56,428
2021-09-14 $4.07 $4.07 $4.04 $4.05 $3.79 82,716
2021-09-13 $4.07 $4.07 $4.05 $4.05 $3.79 45,543
2021-09-10 $4.08 $4.08 $4.05 $4.05 $3.79 82,766
2021-09-09 $4.07 $4.08 $4.07 $4.08 $3.82 28,167
2021-09-08 $4.07 $4.08 $4.04 $4.08 $3.82 100,124
2021-09-07 $4.05 $4.07 $4.05 $4.06 $3.80 64,602
2021-09-03 $4.06 $4.07 $4.05 $4.05 $3.79 72,971
2021-09-02 $4.07 $4.09 $4.06 $4.06 $3.80 120,645
2021-09-01 $4.09 $4.09 $4.06 $4.06 $3.80 103,657
2021-08-31 $4.09 $4.09 $4.06 $4.07 $3.81 82,037
2021-08-30 $4.08 $4.09 $4.06 $4.07 $3.81 109,125
2021-08-27 $4.07 $4.09 $4.07 $4.08 $3.82 80,022
2021-08-26 $4.10 $4.10 $4.05 $4.07 $3.81 113,130
2021-08-25 $4.11 $4.11 $4.09 $4.10 $3.84 81,998
2021-08-24 $4.11 $4.13 $4.10 $4.11 $3.85 68,117
2021-08-23 $4.15 $4.15 $4.10 $4.10 $3.84 101,388
2021-08-20 $4.17 $4.18 $4.14 $4.17 $3.88 56,686
2021-08-19 $4.14 $4.17 $4.14 $4.16 $3.87 81,986
2021-08-18 $4.12 $4.17 $4.12 $4.16 $3.87 160,547
2021-08-17 $4.11 $4.13 $4.11 $4.11 $3.83 114,594
2021-08-16 $4.12 $4.13 $4.11 $4.12 $3.84 167,790
2021-08-13 $4.14 $4.14 $4.11 $4.14 $3.85 171,222
2021-08-12 $4.15 $4.15 $4.14 $4.14 $3.85 102,062
2021-08-11 $4.15 $4.17 $4.13 $4.15 $3.86 109,508
2021-08-10 $4.14 $4.17 $4.14 $4.15 $3.86 104,418
2021-08-09 $4.17 $4.17 $4.15 $4.16 $3.87 131,216
2021-08-06 $4.15 $4.17 $4.14 $4.17 $3.88 75,635
2021-08-05 $4.14 $4.16 $4.13 $4.14 $3.85 146,237
2021-08-04 $4.14 $4.15 $4.14 $4.15 $3.86 110,117
2021-08-03 $4.17 $4.18 $4.13 $4.14 $3.85 134,148
2021-08-02 $4.19 $4.19 $4.16 $4.17 $3.88 67,346
2021-07-30 $4.17 $4.20 $4.16 $4.16 $3.87 52,421
2021-07-29 $4.18 $4.19 $4.16 $4.16 $3.87 77,143
2021-07-28 $4.16 $4.18 $4.15 $4.17 $3.88 108,222
2021-07-27 $4.18 $4.19 $4.16 $4.16 $3.87 135,498
2021-07-26 $4.18 $4.20 $4.17 $4.17 $3.88 46,720
2021-07-23 $4.18 $4.20 $4.16 $4.17 $3.88 46,281
2021-07-22 $4.15 $4.17 $4.14 $4.17 $3.88 50,683
2021-07-21 $4.17 $4.19 $4.15 $4.17 $3.86 99,652
2021-07-20 $4.18 $4.19 $4.15 $4.17 $3.86 211,841
2021-07-19 $4.18 $4.20 $4.16 $4.17 $3.86 86,974
2021-07-16 $4.23 $4.24 $4.20 $4.20 $3.89 114,641
2021-07-15 $4.23 $4.24 $4.22 $4.24 $3.92 114,895
2021-07-14 $4.24 $4.25 $4.23 $4.24 $3.93 99,849
2021-07-13 $4.23 $4.24 $4.21 $4.24 $3.93 91,408
2021-07-12 $4.23 $4.24 $4.21 $4.21 $3.90 142,593
2021-07-09 $4.21 $4.22 $4.19 $4.22 $3.91 66,649
2021-07-08 $4.18 $4.22 $4.18 $4.21 $3.90 135,587
2021-07-07 $4.20 $4.22 $4.18 $4.21 $3.90 266,213
2021-07-06 $4.20 $4.21 $4.18 $4.19 $3.88 82,204
2021-07-02 $4.21 $4.23 $4.20 $4.20 $3.89 110,488
2021-07-01 $4.22 $4.23 $4.19 $4.20 $3.89 103,294
2021-06-30 $4.24 $4.25 $4.19 $4.19 $3.88 203,805
2021-06-29 $4.19 $4.24 $4.18 $4.24 $3.93 199,734
2021-06-28 $4.18 $4.19 $4.17 $4.19 $3.88 61,434
2021-06-25 $4.19 $4.21 $4.18 $4.18 $3.87 143,638
2021-06-24 $4.20 $4.21 $4.19 $4.19 $3.88 72,889
2021-06-23 $4.20 $4.21 $4.17 $4.19 $3.88 207,861
2021-06-22 $4.23 $4.25 $4.21 $4.23 $3.90 611,385
2021-06-21 $4.24 $4.24 $4.22 $4.22 $3.89 155,534
2021-06-18 $4.23 $4.26 $4.23 $4.24 $3.91 114,885
2021-06-17 $4.27 $4.28 $4.22 $4.25 $3.92 302,435
2021-06-16 $4.28 $4.30 $4.26 $4.26 $3.92 115,909
2021-06-15 $4.30 $4.33 $4.29 $4.30 $3.96 295,273
2021-06-14 $4.26 $4.32 $4.26 $4.29 $3.95 63,448
2021-06-11 $4.30 $4.30 $4.26 $4.26 $3.92 57,127
2021-06-10 $4.28 $4.30 $4.27 $4.29 $3.95 52,646
2021-06-09 $4.29 $4.31 $4.26 $4.26 $3.92 77,659
2021-06-08 $4.25 $4.30 $4.25 $4.27 $3.93 67,719
2021-06-07 $4.26 $4.28 $4.25 $4.26 $3.92 144,190
2021-06-04 $4.23 $4.26 $4.22 $4.26 $3.92 52,768
2021-06-03 $4.22 $4.22 $4.21 $4.22 $3.89 70,301
2021-06-02 $4.21 $4.22 $4.21 $4.21 $3.88 53,267
2021-06-01 $4.24 $4.24 $4.21 $4.21 $3.88 135,332
2021-05-28 $4.22 $4.24 $4.21 $4.24 $3.91 85,140
2021-05-27 $4.22 $4.24 $4.20 $4.21 $3.88 112,979
2021-05-26 $4.22 $4.23 $4.21 $4.21 $3.88 94,253
2021-05-25 $4.26 $4.28 $4.22 $4.23 $3.90 104,493
2021-05-24 $4.24 $4.27 $4.23 $4.26 $3.92 98,119
2021-05-21 $4.22 $4.25 $4.21 $4.22 $3.89 83,682
2021-05-20 $4.21 $4.27 $4.21 $4.23 $3.88 87,208
2021-05-19 $4.20 $4.25 $4.20 $4.21 $3.86 61,073
2021-05-18 $4.23 $4.25 $4.21 $4.22 $3.87 106,393
2021-05-17 $4.23 $4.25 $4.23 $4.24 $3.89 66,176
2021-05-14 $4.22 $4.26 $4.22 $4.24 $3.88 61,932
2021-05-13 $4.21 $4.23 $4.20 $4.22 $3.87 44,441
2021-05-12 $4.25 $4.26 $4.20 $4.21 $3.86 112,913
2021-05-11 $4.23 $4.27 $4.23 $4.24 $3.89 79,585
2021-05-10 $4.27 $4.28 $4.23 $4.23 $3.88 85,320
2021-05-07 $4.26 $4.29 $4.26 $4.27 $3.91 53,556
2021-05-06 $4.29 $4.29 $4.26 $4.26 $3.90 46,167
2021-05-05 $4.28 $4.30 $4.27 $4.28 $3.92 55,596
2021-05-04 $4.27 $4.28 $4.23 $4.27 $3.91 182,875
2021-05-03 $4.27 $4.29 $4.25 $4.27 $3.91 224,560
2021-04-30 $4.21 $4.26 $4.21 $4.25 $3.89 157,352
2021-04-29 $4.21 $4.23 $4.21 $4.22 $3.87 107,004
2021-04-28 $4.21 $4.23 $4.20 $4.22 $3.87 95,175
2021-04-27 $4.21 $4.21 $4.20 $4.20 $3.85 80,597
2021-04-26 $4.21 $4.21 $4.20 $4.21 $3.86 102,611
2021-04-23 $4.17 $4.22 $4.17 $4.21 $3.86 105,375
2021-04-22 $4.20 $4.20 $4.17 $4.17 $3.82 104,222
2021-04-21 $4.21 $4.24 $4.20 $4.22 $3.85 180,332
2021-04-20 $4.21 $4.22 $4.19 $4.20 $3.83 132,531
2021-04-19 $4.22 $4.23 $4.19 $4.19 $3.82 246,763
2021-04-16 $4.24 $4.24 $4.20 $4.20 $3.83 175,212
2021-04-15 $4.23 $4.24 $4.22 $4.23 $3.86 81,852
2021-04-14 $4.23 $4.23 $4.22 $4.23 $3.86 58,493
2021-04-13 $4.22 $4.23 $4.21 $4.22 $3.85 150,112
2021-04-12 $4.21 $4.23 $4.21 $4.22 $3.85 124,551
2021-04-09 $4.23 $4.23 $4.20 $4.22 $3.85 263,653
2021-04-08 $4.25 $4.25 $4.21 $4.22 $3.85 124,141
2021-04-07 $4.25 $4.26 $4.23 $4.23 $3.86 120,971
2021-04-06 $4.28 $4.28 $4.24 $4.25 $3.87 71,166
2021-04-05 $4.30 $4.30 $4.28 $4.28 $3.90 186,069
2021-04-01 $4.31 $4.31 $4.27 $4.28 $3.90 134,102
2021-03-31 $4.26 $4.32 $4.23 $4.32 $3.94 234,106
2021-03-30 $4.26 $4.27 $4.24 $4.26 $3.88 146,454
2021-03-29 $4.25 $4.27 $4.24 $4.26 $3.88 505,671
2021-03-26 $4.19 $4.24 $4.19 $4.24 $3.87 136,899
2021-03-25 $4.18 $4.19 $4.17 $4.19 $3.82 99,590
2021-03-24 $4.16 $4.19 $4.16 $4.17 $3.80 95,420
2021-03-23 $4.15 $4.17 $4.14 $4.16 $3.79 112,075
2021-03-22 $4.17 $4.19 $4.17 $4.17 $3.78 173,270
2021-03-19 $4.16 $4.19 $4.15 $4.17 $3.78 211,429
2021-03-18 $4.19 $4.19 $4.16 $4.16 $3.77 89,158
2021-03-17 $4.22 $4.22 $4.19 $4.19 $3.80 331,643
2021-03-16 $4.26 $4.26 $4.21 $4.22 $3.83 131,369
2021-03-15 $4.28 $4.30 $4.22 $4.24 $3.84 127,751
2021-03-12 $4.29 $4.31 $4.27 $4.28 $3.88 90,624
2021-03-11 $4.29 $4.31 $4.29 $4.30 $3.90 171,170
2021-03-10 $4.28 $4.28 $4.25 $4.27 $3.87 41,871
2021-03-09 $4.30 $4.30 $4.26 $4.27 $3.87 119,954
2021-03-08 $4.26 $4.47 $4.25 $4.47 $4.05 79,782
2021-03-05 $4.23 $4.25 $4.22 $4.24 $3.84 88,996
2021-03-04 $4.25 $4.26 $4.23 $4.23 $3.84 78,087
2021-03-03 $4.28 $4.28 $4.25 $4.26 $3.86 80,432
2021-03-02 $4.23 $4.29 $4.21 $4.29 $3.89 135,635
2021-03-01 $4.20 $4.25 $4.18 $4.25 $3.85 142,043
2021-02-26 $4.17 $4.20 $4.17 $4.19 $3.80 57,840
2021-02-25 $4.19 $4.21 $4.15 $4.16 $3.77 183,183
2021-02-24 $4.18 $4.20 $4.17 $4.20 $3.81 152,304
2021-02-23 $4.19 $4.20 $4.17 $4.17 $3.78 145,956
2021-02-22 $4.23 $4.25 $4.21 $4.22 $3.83 101,271
2021-02-19 $4.24 $4.26 $4.23 $4.24 $3.82 83,957
2021-02-18 $4.26 $4.27 $4.24 $4.25 $3.83 94,486
2021-02-17 $4.28 $4.28 $4.26 $4.26 $3.84 95,797
2021-02-16 $4.26 $4.28 $4.24 $4.28 $3.86 153,188
2021-02-12 $4.27 $4.28 $4.25 $4.27 $3.85 106,729
2021-02-11 $4.27 $4.29 $4.26 $4.28 $3.86 144,989
2021-02-10 $4.25 $4.27 $4.22 $4.27 $3.85 149,981
2021-02-09 $4.20 $4.27 $4.20 $4.24 $3.82 269,203
2021-02-08 $4.22 $4.22 $4.20 $4.20 $3.79 97,164
2021-02-05 $4.22 $4.23 $4.21 $4.22 $3.81 204,474
2021-02-04 $4.21 $4.23 $4.15 $4.22 $3.81 317,100
2021-02-03 $4.16 $4.21 $4.16 $4.21 $3.80 159,602
2021-02-02 $4.16 $4.18 $4.15 $4.17 $3.76 102,839
2021-02-01 $4.18 $4.18 $4.15 $4.16 $3.75 86,055
2021-01-29 $4.17 $4.18 $4.15 $4.17 $3.76 56,342
2021-01-28 $4.14 $4.19 $4.14 $4.18 $3.77 92,037
2021-01-27 $4.18 $4.18 $4.15 $4.17 $3.76 114,913
2021-01-26 $4.18 $4.19 $4.16 $4.17 $3.76 143,694
2021-01-25 $4.18 $4.20 $4.18 $4.20 $3.79 63,523
2021-01-22 $4.20 $4.21 $4.18 $4.21 $3.80 197,765
2021-01-21 $4.17 $4.19 $4.17 $4.18 $3.77 83,847
2021-01-20 $4.17 $4.21 $4.17 $4.19 $3.76 156,025
2021-01-19 $4.16 $4.20 $4.16 $4.18 $3.75 192,964
2021-01-15 $4.19 $4.19 $4.16 $4.17 $3.74 136,397
2021-01-14 $4.18 $4.19 $4.16 $4.18 $3.75 89,921
2021-01-13 $4.17 $4.18 $4.16 $4.18 $3.75 145,020
2021-01-12 $4.16 $4.19 $4.16 $4.17 $3.74 106,597
2021-01-11 $4.17 $4.20 $4.12 $4.17 $3.74 252,388
2021-01-08 $4.23 $4.23 $4.19 $4.20 $3.77 70,125
2021-01-07 $4.17 $4.24 $4.17 $4.20 $3.77 154,533
2021-01-06 $4.17 $4.19 $4.15 $4.16 $3.73 145,435
2021-01-05 $4.17 $4.20 $4.16 $4.19 $3.76 65,258
2021-01-04 $4.22 $4.23 $4.15 $4.17 $3.74 106,244
2020-12-31 $4.17 $4.23 $4.16 $4.23 $3.80 122,944
2020-12-30 $4.19 $4.20 $4.15 $4.16 $3.73 174,876
2020-12-29 $4.19 $4.20 $4.17 $4.17 $3.74 78,903
2020-12-28 $4.17 $4.20 $4.17 $4.19 $3.76 261,664
2020-12-24 $4.12 $4.17 $4.12 $4.16 $3.73 87,113
2020-12-23 $4.15 $4.15 $4.11 $4.12 $3.70 93,281
2020-12-22 $4.15 $4.16 $4.13 $4.13 $3.71 104,547
2020-12-21 $4.16 $4.17 $4.15 $4.17 $3.72 54,579
2020-12-18 $4.14 $4.18 $4.14 $4.15 $3.70 141,289
2020-12-17 $4.14 $4.16 $4.13 $4.16 $3.71 121,367
2020-12-16 $4.11 $4.14 $4.11 $4.12 $3.68 126,562
2020-12-15 $4.12 $4.13 $4.10 $4.11 $3.67 281,615
2020-12-14 $4.15 $4.16 $4.12 $4.12 $3.68 342,189
2020-12-11 $4.15 $4.16 $4.15 $4.15 $3.70 89,989
2020-12-10 $4.16 $4.17 $4.14 $4.16 $3.71 209,555
2020-12-09 $4.19 $4.20 $4.16 $4.19 $3.74 120,138
2020-12-08 $4.18 $4.20 $4.17 $4.18 $3.73 183,766
2020-12-07 $4.20 $4.22 $4.17 $4.19 $3.74 108,836
2020-12-04 $4.18 $4.23 $4.18 $4.20 $3.75 161,849
2020-12-03 $4.18 $4.19 $4.18 $4.19 $3.74 119,221
2020-12-02 $4.15 $4.19 $4.14 $4.17 $3.72 167,661
2020-12-01 $4.16 $4.19 $4.14 $4.15 $3.70 200,226
2020-11-30 $4.14 $4.15 $4.10 $4.15 $3.70 98,138
2020-11-27 $4.11 $4.14 $4.11 $4.12 $3.68 78,505
2020-11-25 $4.10 $4.11 $4.09 $4.11 $3.67 135,193
2020-11-24 $4.09 $4.12 $4.09 $4.10 $3.66 241,542
2020-11-23 $4.10 $4.12 $4.08 $4.09 $3.65 343,159
2020-11-20 $4.16 $4.17 $4.13 $4.15 $3.68 235,091
2020-11-19 $4.15 $4.15 $4.13 $4.14 $3.67 112,999
2020-11-18 $4.17 $4.19 $4.13 $4.14 $3.67 115,887
2020-11-17 $4.13 $4.18 $4.12 $4.18 $3.70 167,859
2020-11-16 $4.17 $4.18 $4.13 $4.14 $3.67 103,066
2020-11-13 $4.16 $4.18 $4.08 $4.14 $3.67 233,727
2020-11-12 $4.16 $4.18 $4.15 $4.17 $3.70 111,306
2020-11-11 $4.17 $4.18 $4.15 $4.17 $3.70 68,529
2020-11-10 $4.13 $4.17 $4.11 $4.16 $3.69 103,584
2020-11-09 $4.13 $4.16 $4.09 $4.14 $3.67 123,126
2020-11-06 $4.09 $4.11 $4.08 $4.11 $3.64 64,000
2020-11-05 $4.09 $4.11 $4.06 $4.09 $3.62 91,002
2020-11-04 $4.04 $4.09 $4.04 $4.08 $3.62 91,719
2020-11-03 $4.04 $4.05 $4.03 $4.05 $3.59 94,522
2020-11-02 $4.09 $4.09 $4.02 $4.04 $3.58 121,681
2020-10-30 $4.05 $4.06 $4.04 $4.05 $3.59 84,274
2020-10-29 $4.03 $4.07 $4.03 $4.06 $3.60 69,039
2020-10-28 $4.08 $4.08 $4.03 $4.05 $3.59 118,972
2020-10-27 $4.07 $4.10 $4.07 $4.08 $3.62 99,575
2020-10-26 $4.05 $4.08 $4.04 $4.07 $3.61 88,022
2020-10-23 $4.06 $4.07 $4.04 $4.06 $3.60 42,498
2020-10-22 $4.04 $4.06 $4.04 $4.04 $3.58 43,199
2020-10-21 $4.07 $4.10 $4.06 $4.07 $3.58 118,705
2020-10-20 $4.07 $4.09 $4.07 $4.07 $3.58 159,916
2020-10-19 $4.08 $4.10 $4.06 $4.08 $3.59 117,418
2020-10-16 $4.10 $4.12 $4.08 $4.08 $3.59 60,092
2020-10-15 $4.12 $4.15 $4.09 $4.10 $3.61 68,271
2020-10-14 $4.11 $4.15 $4.11 $4.14 $3.64 83,012
2020-10-13 $4.14 $4.16 $4.14 $4.16 $3.66 99,269
2020-10-12 $4.15 $4.17 $4.14 $4.16 $3.66 72,308
2020-10-09 $4.15 $4.16 $4.14 $4.16 $3.66 64,622
2020-10-08 $4.16 $4.17 $4.14 $4.16 $3.66 95,305
2020-10-07 $4.13 $4.16 $4.13 $4.16 $3.66 125,892
2020-10-06 $4.13 $4.14 $4.10 $4.14 $3.64 106,298
2020-10-05 $4.11 $4.13 $4.09 $4.12 $3.62 84,219
2020-10-02 $4.04 $4.11 $4.03 $4.11 $3.62 142,308
2020-10-01 $4.12 $4.12 $4.09 $4.12 $3.62 216,643
2020-09-30 $4.05 $4.11 $4.03 $4.11 $3.62 188,158
2020-09-29 $4.05 $4.08 $4.03 $4.06 $3.57 64,979
2020-09-28 $4.01 $4.04 $4.00 $4.04 $3.55 126,548
2020-09-25 $4.02 $4.02 $4.00 $4.00 $3.52 72,772
2020-09-24 $4.03 $4.03 $4.00 $4.02 $3.54 87,712
2020-09-23 $4.08 $4.09 $4.02 $4.03 $3.54 111,683
2020-09-22 $4.09 $4.11 $4.09 $4.10 $3.58 79,230
2020-09-21 $4.11 $4.12 $4.08 $4.10 $3.58 104,135
2020-09-18 $4.13 $4.13 $4.11 $4.13 $3.61 55,910
2020-09-17 $4.09 $4.12 $4.09 $4.11 $3.59 100,600
2020-09-16 $4.13 $4.13 $4.08 $4.10 $3.58 121,182
2020-09-15 $4.11 $4.13 $4.11 $4.13 $3.61 83,608
2020-09-14 $4.10 $4.12 $4.09 $4.11 $3.59 140,366
2020-09-11 $4.10 $4.13 $4.09 $4.11 $3.59 143,640
2020-09-10 $4.09 $4.12 $4.08 $4.11 $3.59 158,035
2020-09-09 $4.07 $4.10 $4.06 $4.10 $3.58 84,979
2020-09-08 $4.12 $4.15 $4.05 $4.07 $3.55 114,580
2020-09-04 $4.21 $4.22 $4.13 $4.14 $3.61 90,040
2020-09-03 $4.21 $4.22 $4.17 $4.21 $3.68 86,927
2020-09-02 $4.23 $4.27 $4.22 $4.24 $3.70 110,948
2020-09-01 $4.15 $4.21 $4.14 $4.21 $3.68 97,054
2020-08-31 $4.16 $4.16 $4.13 $4.15 $3.62 88,545
2020-08-28 $4.18 $4.19 $4.16 $4.16 $3.63 65,008
2020-08-27 $4.12 $4.20 $4.12 $4.17 $3.64 104,363
2020-08-26 $4.14 $4.15 $4.14 $4.14 $3.61 82,599
2020-08-25 $4.17 $4.19 $4.14 $4.17 $3.64 94,355
2020-08-24 $4.14 $4.19 $4.14 $4.18 $3.65 51,325
2020-08-21 $4.20 $4.20 $4.12 $4.14 $3.61 110,821
2020-08-20 $4.23 $4.27 $4.20 $4.20 $3.64 76,581
2020-08-19 $4.26 $4.26 $4.23 $4.26 $3.69 41,526
2020-08-18 $4.24 $4.27 $4.20 $4.26 $3.69 73,170
2020-08-17 $4.22 $4.27 $4.22 $4.24 $3.68 38,337
2020-08-14 $4.26 $4.28 $4.20 $4.22 $3.66 67,313
2020-08-13 $4.27 $4.28 $4.27 $4.27 $3.70 100,371
2020-08-12 $4.29 $4.29 $4.26 $4.28 $3.71 104,441
2020-08-11 $4.27 $4.29 $4.27 $4.29 $3.72 96,725
2020-08-10 $4.29 $4.29 $4.25 $4.27 $3.70 82,750
2020-08-07 $4.25 $4.29 $4.24 $4.27 $3.70 77,545
2020-08-06 $4.25 $4.27 $4.24 $4.25 $3.68 78,612
2020-08-05 $4.27 $4.27 $4.23 $4.27 $3.70 114,174
2020-08-04 $4.23 $4.27 $4.23 $4.27 $3.70 218,270
2020-08-03 $4.24 $4.24 $4.21 $4.22 $3.66 129,481
2020-07-31 $4.20 $4.22 $4.17 $4.21 $3.65 90,036
2020-07-30 $4.14 $4.19 $4.13 $4.19 $3.63 98,532
2020-07-29 $4.11 $4.15 $4.11 $4.14 $3.59 65,391
2020-07-28 $4.10 $4.12 $4.10 $4.11 $3.56 96,882
2020-07-27 $4.13 $4.13 $4.10 $4.11 $3.56 95,309
2020-07-24 $4.10 $4.13 $4.09 $4.12 $3.57 176,879
2020-07-23 $4.12 $4.14 $4.10 $4.12 $3.57 222,136
2020-07-22 $4.10 $4.14 $4.10 $4.13 $3.55 126,483
2020-07-21 $4.09 $4.13 $4.06 $4.13 $3.55 155,517
2020-07-20 $4.10 $4.10 $4.08 $4.08 $3.51 83,135
2020-07-17 $4.11 $4.12 $4.09 $4.11 $3.54 79,425
2020-07-16 $4.13 $4.15 $4.11 $4.11 $3.54 101,155
2020-07-15 $4.13 $4.17 $4.12 $4.15 $3.57 90,813
2020-07-14 $4.11 $4.13 $4.07 $4.13 $3.55 106,291
2020-07-13 $4.13 $4.15 $4.11 $4.11 $3.54 115,372
2020-07-10 $4.13 $4.15 $4.11 $4.12 $3.55 190,230
2020-07-09 $4.16 $4.16 $4.13 $4.14 $3.56 144,071
2020-07-08 $4.15 $4.19 $4.15 $4.17 $3.59 128,309
2020-07-07 $4.13 $4.18 $4.13 $4.16 $3.58 224,138
2020-07-06 $4.15 $4.18 $4.15 $4.18 $3.60 137,578
2020-07-02 $4.15 $4.19 $4.14 $4.15 $3.57 319,464
2020-07-01 $4.12 $4.14 $4.11 $4.14 $3.56 203,803
2020-06-30 $4.07 $4.14 $4.07 $4.08 $3.51 276,630
2020-06-29 $4.11 $4.12 $4.03 $4.10 $3.53 358,984
2020-06-26 $4.26 $4.26 $4.11 $4.14 $3.56 688,317
2020-06-25 $4.28 $4.35 $4.25 $4.28 $3.68 141,452
2020-06-24 $4.33 $4.33 $4.30 $4.30 $3.70 72,674
2020-06-23 $4.35 $4.37 $4.31 $4.36 $3.75 112,236
2020-06-22 $4.41 $4.41 $4.33 $4.36 $3.73 95,862
2020-06-19 $4.36 $4.42 $4.36 $4.41 $3.77 80,783
2020-06-18 $4.31 $4.38 $4.30 $4.38 $3.74 94,126
2020-06-17 $4.37 $4.38 $4.33 $4.34 $3.71 88,331
2020-06-16 $4.44 $4.46 $4.35 $4.35 $3.72 135,795
2020-06-15 $4.43 $4.48 $4.38 $4.42 $3.78 80,967
2020-06-12 $4.49 $4.53 $4.47 $4.50 $3.85 38,371
2020-06-11 $4.45 $4.48 $4.43 $4.48 $3.83 156,132
2020-06-10 $4.49 $4.51 $4.48 $4.51 $3.85 48,101
2020-06-09 $4.46 $4.49 $4.43 $4.49 $3.84 63,337
2020-06-08 $4.44 $4.47 $4.44 $4.45 $3.80 117,763
2020-06-05 $4.41 $4.47 $4.41 $4.45 $3.80 92,450
2020-06-04 $4.41 $4.42 $4.34 $4.40 $3.76 142,426
2020-06-03 $4.41 $4.44 $4.41 $4.43 $3.79 191,518
2020-06-02 $4.39 $4.45 $4.39 $4.43 $3.79 71,156
2020-06-01 $4.39 $4.44 $4.36 $4.41 $3.77 104,476
2020-05-29 $4.33 $4.37 $4.33 $4.37 $3.73 69,125
2020-05-28 $4.29 $4.35 $4.27 $4.34 $3.71 103,012
2020-05-27 $4.30 $4.30 $4.25 $4.30 $3.68 73,487
2020-05-26 $4.30 $4.30 $4.25 $4.30 $3.68 75,927
2020-05-22 $4.19 $4.27 $4.17 $4.22 $3.61 58,066
2020-05-21 $4.16 $4.21 $4.16 $4.18 $3.57 88,019
2020-05-20 $4.17 $4.23 $4.17 $4.22 $3.58 84,919
2020-05-19 $4.14 $4.19 $4.12 $4.16 $3.53 105,296
2020-05-18 $4.11 $4.17 $4.11 $4.14 $3.51 158,409
2020-05-15 $4.10 $4.15 $4.09 $4.09 $3.47 295,846
2020-05-14 $4.16 $4.17 $4.11 $4.13 $3.50 142,628
2020-05-13 $4.29 $4.29 $4.17 $4.20 $3.56 89,758
2020-05-12 $4.42 $4.43 $4.28 $4.30 $3.65 107,858
2020-05-11 $4.43 $4.44 $4.41 $4.44 $3.77 65,505
2020-05-08 $4.46 $4.48 $4.44 $4.45 $3.78 173,674
2020-05-07 $4.37 $4.45 $4.37 $4.43 $3.76 111,375
2020-05-06 $4.33 $4.38 $4.33 $4.35 $3.69 108,732
2020-05-05 $4.29 $4.38 $4.29 $4.35 $3.69 232,210
2020-05-04 $4.22 $4.29 $4.21 $4.26 $3.61 89,298
2020-05-01 $4.20 $4.25 $4.18 $4.25 $3.61 142,053
2020-04-30 $4.20 $4.22 $4.15 $4.20 $3.56 365,637
2020-04-29 $4.20 $4.26 $4.18 $4.22 $3.58 319,922
2020-04-28 $4.17 $4.22 $4.16 $4.18 $3.55 135,678
2020-04-27 $4.19 $4.20 $4.15 $4.17 $3.54 156,018
2020-04-24 $4.13 $4.21 $4.11 $4.21 $3.57 76,627
2020-04-23 $4.14 $4.16 $4.07 $4.11 $3.49 120,746
2020-04-22 $4.09 $4.22 $4.09 $4.20 $3.54 135,634
2020-04-21 $4.11 $4.13 $4.01 $4.05 $3.41 177,687
2020-04-20 $4.25 $4.26 $4.11 $4.13 $3.48 173,383
2020-04-17 $4.30 $4.30 $4.24 $4.28 $3.61 286,430
2020-04-16 $4.30 $4.30 $4.19 $4.23 $3.56 255,075
2020-04-15 $4.19 $4.32 $4.14 $4.29 $3.61 199,834
2020-04-14 $4.19 $4.28 $4.19 $4.25 $3.58 111,614
2020-04-13 $4.16 $4.16 $4.10 $4.15 $3.50 265,009
2020-04-09 $4.10 $4.33 $4.10 $4.16 $3.50 262,596
2020-04-08 $4.06 $4.10 $4.01 $4.04 $3.40 209,625
2020-04-07 $3.96 $4.10 $3.95 $4.07 $3.43 424,248
2020-04-06 $3.74 $4.03 $3.74 $3.89 $3.28 487,153
2020-04-03 $3.72 $3.75 $3.62 $3.68 $3.10 474,385
2020-04-02 $3.74 $3.85 $3.72 $3.74 $3.15 232,670
2020-04-01 $3.99 $4.00 $3.72 $3.74 $3.15 383,800
2020-03-31 $3.95 $4.15 $3.95 $4.08 $3.44 369,088
2020-03-30 $3.88 $4.02 $3.88 $3.96 $3.34 355,532
2020-03-27 $3.76 $3.93 $3.66 $3.90 $3.29 317,062
2020-03-26 $3.68 $3.93 $3.68 $3.90 $3.29 595,778
2020-03-25 $3.54 $3.78 $3.53 $3.68 $3.10 187,635
2020-03-24 $3.52 $3.66 $3.52 $3.58 $3.02 368,696
2020-03-23 $3.50 $3.55 $3.42 $3.47 $2.92 339,204
2020-03-20 $3.69 $3.79 $3.54 $3.64 $3.04 430,157
2020-03-19 $3.65 $3.95 $3.32 $3.69 $3.08 370,685
2020-03-18 $3.85 $3.89 $3.59 $3.68 $3.07 1,013,607
2020-03-17 $4.00 $4.10 $3.93 $4.00 $3.34 288,640
2020-03-16 $3.97 $4.01 $3.66 $3.97 $3.32 262,134
2020-03-13 $3.90 $4.17 $3.90 $4.17 $3.48 679,762
2020-03-12 $4.02 $4.12 $3.65 $3.85 $3.22 646,286
2020-03-11 $4.31 $4.31 $4.09 $4.11 $3.43 235,058
2020-03-10 $4.33 $4.41 $4.25 $4.30 $3.59 252,572
2020-03-09 $4.45 $4.48 $4.28 $4.29 $3.58 320,581
2020-03-06 $4.50 $4.53 $4.46 $4.51 $3.77 232,404
2020-03-05 $4.61 $4.62 $4.48 $4.50 $3.76 286,863
2020-03-04 $4.50 $4.63 $4.50 $4.63 $3.87 409,761
2020-03-03 $4.47 $4.53 $4.45 $4.48 $3.74 466,153
2020-03-02 $4.42 $4.47 $4.40 $4.43 $3.70 1,262,496
2020-02-28 $4.50 $4.50 $4.30 $4.32 $3.61 469,491
2020-02-27 $4.62 $4.66 $4.51 $4.51 $3.77 327,670
2020-02-26 $4.69 $4.71 $4.67 $4.67 $3.90 147,189
2020-02-25 $4.78 $4.81 $4.69 $4.69 $3.92 188,234
2020-02-24 $4.79 $4.83 $4.78 $4.78 $3.99 128,570
2020-02-21 $4.84 $4.87 $4.81 $4.82 $4.03 303,639
2020-02-20 $4.88 $4.88 $4.85 $4.87 $4.04 231,970
2020-02-19 $4.89 $4.90 $4.86 $4.90 $4.07 206,873
2020-02-18 $4.88 $4.90 $4.85 $4.87 $4.04 127,535
2020-02-14 $4.88 $4.90 $4.87 $4.87 $4.04 120,422
2020-02-13 $4.88 $4.89 $4.87 $4.88 $4.05 71,147
2020-02-12 $4.89 $4.90 $4.88 $4.88 $4.05 143,043
2020-02-11 $4.91 $4.91 $4.89 $4.90 $4.07 143,448
2020-02-10 $4.91 $4.91 $4.88 $4.90 $4.07 81,893
2020-02-07 $4.90 $4.90 $4.88 $4.90 $4.07 140,803
2020-02-06 $4.87 $4.88 $4.85 $4.88 $4.05 81,297
2020-02-05 $4.83 $4.85 $4.83 $4.85 $4.03 112,986
2020-02-04 $4.84 $4.86 $4.82 $4.83 $4.01 136,235
2020-02-03 $4.83 $4.84 $4.82 $4.83 $4.01 119,703
2020-01-31 $4.80 $4.84 $4.80 $4.81 $3.99 141,369
2020-01-30 $4.82 $4.83 $4.80 $4.80 $3.98 158,039
2020-01-29 $4.84 $4.84 $4.80 $4.80 $3.98 109,952
2020-01-28 $4.86 $4.86 $4.82 $4.82 $4.00 136,099
2020-01-27 $4.82 $4.88 $4.80 $4.86 $4.03 258,339
2020-01-24 $4.80 $4.83 $4.79 $4.83 $4.01 246,070
2020-01-23 $4.80 $4.80 $4.77 $4.79 $3.98 125,470
2020-01-22 $4.77 $4.82 $4.77 $4.81 $3.97 210,824
2020-01-21 $4.78 $4.80 $4.76 $4.77 $3.93 173,662
2020-01-17 $4.79 $4.80 $4.76 $4.76 $3.93 154,875
2020-01-16 $4.81 $4.81 $4.79 $4.79 $3.95 132,097
2020-01-15 $4.79 $4.82 $4.78 $4.79 $3.95 145,799
2020-01-14 $4.80 $4.81 $4.76 $4.79 $3.95 319,627
2020-01-13 $4.76 $4.85 $4.76 $4.81 $3.97 221,736
2020-01-10 $4.78 $4.79 $4.77 $4.77 $3.93 160,853
2020-01-09 $4.81 $4.81 $4.77 $4.77 $3.93 173,389
2020-01-08 $4.84 $4.85 $4.77 $4.81 $3.97 145,579
2020-01-07 $4.83 $4.84 $4.80 $4.82 $3.98 115,560
2020-01-06 $4.80 $4.86 $4.80 $4.84 $3.99 193,919
2020-01-03 $4.79 $4.85 $4.79 $4.83 $3.98 93,112
2020-01-02 $4.82 $4.83 $4.76 $4.78 $3.94 128,702
2019-12-31 $4.75 $4.79 $4.74 $4.74 $3.91 96,845
2019-12-30 $4.78 $4.81 $4.75 $4.75 $3.92 87,274
2019-12-27 $4.77 $4.79 $4.75 $4.76 $3.93 76,202
2019-12-26 $4.84 $4.84 $4.76 $4.78 $3.94 85,570
2019-12-24 $4.83 $4.84 $4.82 $4.84 $3.99 102,581
2019-12-23 $4.78 $4.84 $4.76 $4.83 $3.98 198,303
2019-12-20 $4.82 $4.82 $4.75 $4.77 $3.93 139,634
2019-12-19 $4.78 $4.84 $4.77 $4.83 $3.96 265,673
2019-12-18 $4.74 $4.78 $4.74 $4.78 $3.92 138,787
2019-12-17 $4.69 $4.74 $4.69 $4.74 $3.89 122,857
2019-12-16 $4.71 $4.74 $4.68 $4.70 $3.85 278,605
2019-12-13 $4.69 $4.71 $4.68 $4.70 $3.85 201,532
2019-12-12 $4.72 $4.72 $4.69 $4.70 $3.85 129,782
2019-12-11 $4.70 $4.72 $4.69 $4.71 $3.86 132,496
2019-12-10 $4.71 $4.72 $4.68 $4.70 $3.85 232,985
2019-12-09 $4.72 $4.73 $4.69 $4.71 $3.86 144,619
2019-12-06 $4.71 $4.73 $4.71 $4.71 $3.86 105,459
2019-12-05 $4.79 $4.79 $4.72 $4.74 $3.89 177,289
2019-12-04 $4.79 $4.79 $4.77 $4.79 $3.93 91,755
2019-12-03 $4.75 $4.79 $4.74 $4.79 $3.93 92,986
2019-12-02 $4.76 $4.78 $4.72 $4.76 $3.90 125,516
2019-11-29 $4.75 $4.75 $4.72 $4.74 $3.89 42,428
2019-11-27 $4.71 $4.75 $4.71 $4.75 $3.89 86,970
2019-11-26 $4.71 $4.75 $4.69 $4.72 $3.87 130,264
2019-11-25 $4.75 $4.76 $4.71 $4.71 $3.86 135,302
2019-11-22 $4.71 $4.75 $4.69 $4.74 $3.89 130,332
2019-11-21 $4.67 $4.74 $4.67 $4.70 $3.85 85,951
2019-11-20 $4.69 $4.72 $4.68 $4.71 $3.84 196,314
2019-11-19 $4.68 $4.71 $4.68 $4.69 $3.82 52,575
2019-11-18 $4.71 $4.71 $4.68 $4.68 $3.81 101,840
2019-11-15 $4.70 $4.71 $4.70 $4.70 $3.83 94,368
2019-11-14 $4.68 $4.71 $4.68 $4.71 $3.84 81,100
2019-11-13 $4.68 $4.70 $4.68 $4.69 $3.82 80,752
2019-11-12 $4.68 $4.69 $4.68 $4.68 $3.81 60,058
2019-11-11 $4.71 $4.74 $4.68 $4.69 $3.82 94,167
2019-11-08 $4.73 $4.73 $4.70 $4.73 $3.85 60,944
2019-11-07 $4.75 $4.76 $4.71 $4.71 $3.84 67,280
2019-11-06 $4.71 $4.76 $4.71 $4.73 $3.85 137,555
2019-11-05 $4.68 $4.74 $4.68 $4.72 $3.84 194,081
2019-11-04 $4.65 $4.69 $4.65 $4.69 $3.82 169,823
2019-11-01 $4.68 $4.68 $4.64 $4.65 $3.79 87,259
2019-10-31 $4.64 $4.67 $4.64 $4.66 $3.80 102,204
2019-10-30 $4.63 $4.68 $4.63 $4.66 $3.80 121,987
2019-10-29 $4.67 $4.67 $4.63 $4.63 $3.77 96,119
2019-10-28 $4.70 $4.70 $4.67 $4.68 $3.81 76,687
2019-10-25 $4.67 $4.72 $4.67 $4.71 $3.84 100,286
2019-10-24 $4.64 $4.68 $4.64 $4.68 $3.81 107,073
2019-10-23 $4.63 $4.64 $4.60 $4.64 $3.78 93,944
2019-10-22 $4.69 $4.71 $4.61 $4.64 $3.76 251,359
2019-10-21 $4.68 $4.70 $4.64 $4.67 $3.78 117,758
2019-10-18 $4.65 $4.72 $4.65 $4.68 $3.79 267,304
2019-10-17 $4.61 $4.65 $4.59 $4.65 $3.76 152,905
2019-10-16 $4.58 $4.60 $4.57 $4.60 $3.72 114,747
2019-10-15 $4.61 $4.61 $4.57 $4.58 $3.71 192,401
2019-10-14 $4.60 $4.62 $4.56 $4.62 $3.74 195,331
2019-10-11 $4.60 $4.63 $4.58 $4.59 $3.71 162,822
2019-10-10 $4.64 $4.65 $4.60 $4.61 $3.73 171,827
2019-10-09 $4.63 $4.65 $4.61 $4.62 $3.74 242,756
2019-10-08 $4.63 $4.66 $4.63 $4.64 $3.76 172,119
2019-10-07 $4.65 $4.68 $4.63 $4.64 $3.76 134,884
2019-10-04 $4.64 $4.66 $4.63 $4.66 $3.77 236,690
2019-10-03 $4.62 $4.65 $4.61 $4.63 $3.75 296,171
2019-10-02 $4.61 $4.62 $4.60 $4.61 $3.73 165,128
2019-10-01 $4.61 $4.62 $4.61 $4.62 $3.74 214,290
2019-09-30 $4.59 $4.65 $4.58 $4.59 $3.71 1,021,214
2019-09-27 $4.54 $4.60 $4.54 $4.57 $3.70 358,459
2019-09-26 $4.57 $4.59 $4.54 $4.55 $3.68 139,796
2019-09-25 $4.59 $4.59 $4.54 $4.54 $3.67 115,562
2019-09-24 $4.57 $4.60 $4.55 $4.56 $3.69 129,449
2019-09-23 $4.59 $4.60 $4.55 $4.56 $3.69 157,889
2019-09-20 $4.60 $4.62 $4.60 $4.62 $3.71 163,825
2019-09-19 $4.59 $4.60 $4.56 $4.59 $3.69 139,849
2019-09-18 $4.57 $4.59 $4.56 $4.58 $3.68 109,455
2019-09-17 $4.59 $4.59 $4.57 $4.59 $3.69 91,852
2019-09-16 $4.58 $4.59 $4.57 $4.58 $3.68 83,672
2019-09-13 $4.58 $4.62 $4.57 $4.58 $3.68 107,873
2019-09-12 $4.62 $4.62 $4.57 $4.60 $3.70 225,507
2019-09-11 $4.58 $4.62 $4.56 $4.62 $3.71 127,512
2019-09-10 $4.55 $4.60 $4.54 $4.58 $3.68 117,928
2019-09-09 $4.55 $4.56 $4.52 $4.55 $3.66 174,232
2019-09-06 $4.58 $4.58 $4.51 $4.53 $3.64 264,797
2019-09-05 $4.63 $4.63 $4.57 $4.57 $3.67 140,554
2019-09-04 $4.62 $4.64 $4.61 $4.61 $3.71 106,869
2019-09-03 $4.66 $4.66 $4.60 $4.60 $3.70 64,312
2019-08-30 $4.64 $4.65 $4.62 $4.63 $3.72 78,344
2019-08-29 $4.60 $4.63 $4.60 $4.62 $3.71 130,721
2019-08-28 $4.57 $4.61 $4.57 $4.59 $3.69 100,656
2019-08-27 $4.57 $4.57 $4.55 $4.56 $3.67 55,136
2019-08-26 $4.57 $4.58 $4.56 $4.56 $3.67 65,202
2019-08-23 $4.58 $4.59 $4.56 $4.57 $3.67 134,806
2019-08-22 $4.59 $4.60 $4.56 $4.57 $3.67 63,443
2019-08-21 $4.59 $4.61 $4.58 $4.61 $3.68 143,899
2019-08-20 $4.57 $4.60 $4.55 $4.58 $3.66 129,375
2019-08-19 $4.57 $4.59 $4.55 $4.57 $3.65 57,937
2019-08-16 $4.54 $4.60 $4.54 $4.56 $3.64 134,731
2019-08-15 $4.59 $4.60 $4.54 $4.54 $3.63 116,478
2019-08-14 $4.63 $4.67 $4.58 $4.59 $3.67 197,597
2019-08-13 $4.64 $4.68 $4.63 $4.64 $3.71 91,806
2019-08-12 $4.61 $4.67 $4.61 $4.64 $3.71 182,262
2019-08-09 $4.63 $4.64 $4.62 $4.62 $3.69 56,900
2019-08-08 $4.62 $4.65 $4.61 $4.63 $3.70 58,644
2019-08-07 $4.61 $4.64 $4.60 $4.63 $3.70 142,044
2019-08-06 $4.61 $4.64 $4.59 $4.64 $3.71 120,591
2019-08-05 $4.61 $4.64 $4.60 $4.60 $3.67 109,202
2019-08-02 $4.61 $4.63 $4.61 $4.62 $3.69 264,139
2019-08-01 $4.63 $4.63 $4.61 $4.62 $3.69 276,628
2019-07-31 $4.61 $4.63 $4.60 $4.62 $3.69 502,562
2019-07-30 $4.59 $4.61 $4.58 $4.60 $3.67 215,336
2019-07-29 $4.59 $4.61 $4.59 $4.60 $3.67 130,970
2019-07-26 $4.59 $4.61 $4.59 $4.59 $3.67 92,935
2019-07-25 $4.62 $4.62 $4.59 $4.59 $3.67 168,216
2019-07-24 $4.62 $4.63 $4.61 $4.62 $3.69 52,280
2019-07-23 $4.61 $4.62 $4.60 $4.62 $3.69 154,749
2019-07-22 $4.60 $4.62 $4.60 $4.61 $3.66 72,797
2019-07-19 $4.62 $4.63 $4.61 $4.61 $3.66 163,568
2019-07-18 $4.60 $4.63 $4.60 $4.62 $3.67 121,450
2019-07-17 $4.61 $4.63 $4.60 $4.63 $3.67 111,776
2019-07-16 $4.58 $4.61 $4.56 $4.61 $3.66 132,950
2019-07-15 $4.57 $4.58 $4.56 $4.57 $3.63 132,332
2019-07-12 $4.58 $4.60 $4.55 $4.57 $3.63 108,565
2019-07-11 $4.58 $4.61 $4.57 $4.58 $3.63 138,647
2019-07-10 $4.59 $4.60 $4.58 $4.60 $3.65 100,660
2019-07-09 $4.58 $4.60 $4.56 $4.58 $3.63 88,524
2019-07-08 $4.58 $4.59 $4.57 $4.57 $3.63 120,422
2019-07-05 $4.60 $4.61 $4.57 $4.57 $3.63 116,671
2019-07-03 $4.62 $4.62 $4.60 $4.61 $3.66 94,112
2019-07-02 $4.60 $4.61 $4.60 $4.61 $3.66 91,054
2019-07-01 $4.60 $4.61 $4.58 $4.60 $3.65 77,072
2019-06-28 $4.57 $4.59 $4.57 $4.59 $3.64 64,038
2019-06-27 $4.56 $4.58 $4.55 $4.57 $3.63 166,139
2019-06-26 $4.56 $4.57 $4.56 $4.56 $3.62 84,970
2019-06-25 $4.57 $4.57 $4.56 $4.57 $3.63 106,664
2019-06-24 $4.56 $4.58 $4.54 $4.56 $3.62 282,994
2019-06-21 $4.57 $4.59 $4.56 $4.56 $3.62 136,499
2019-06-20 $4.59 $4.61 $4.58 $4.61 $3.63 142,653
2019-06-19 $4.59 $4.61 $4.58 $4.60 $3.63 118,439
2019-06-18 $4.58 $4.60 $4.58 $4.60 $3.63 69,025
2019-06-17 $4.56 $4.60 $4.56 $4.59 $3.62 53,475
2019-06-14 $4.57 $4.58 $4.55 $4.57 $3.60 39,407
2019-06-13 $4.56 $4.60 $4.55 $4.57 $3.60 95,194
2019-06-12 $4.58 $4.59 $4.55 $4.56 $3.60 121,764
2019-06-11 $4.58 $4.58 $4.55 $4.56 $3.60 58,487
2019-06-10 $4.58 $4.58 $4.56 $4.57 $3.60 171,977
2019-06-07 $4.55 $4.58 $4.53 $4.56 $3.60 173,728
2019-06-06 $4.50 $4.55 $4.50 $4.55 $3.59 140,242
2019-06-05 $4.49 $4.52 $4.48 $4.52 $3.56 149,882
2019-06-04 $4.51 $4.53 $4.48 $4.49 $3.54 147,209
2019-06-03 $4.51 $4.51 $4.47 $4.48 $3.53 176,670
2019-05-31 $4.52 $4.52 $4.46 $4.47 $3.52 89,232
2019-05-30 $4.53 $4.54 $4.52 $4.53 $3.57 145,128
2019-05-29 $4.51 $4.51 $4.49 $4.51 $3.56 117,428
2019-05-28 $4.54 $4.54 $4.48 $4.49 $3.54 180,585
2019-05-24 $4.50 $4.54 $4.48 $4.54 $3.58 178,695
2019-05-23 $4.46 $4.48 $4.43 $4.47 $3.52 101,048
2019-05-22 $4.53 $4.53 $4.47 $4.50 $3.52 303,285
2019-05-21 $4.51 $4.53 $4.49 $4.51 $3.53 127,197
2019-05-20 $4.52 $4.56 $4.50 $4.52 $3.54 127,679
2019-05-17 $4.55 $4.55 $4.50 $4.54 $3.56 135,048
2019-05-16 $4.56 $4.56 $4.53 $4.54 $3.56 122,531
2019-05-15 $4.56 $4.57 $4.53 $4.55 $3.56 185,465
2019-05-14 $4.51 $4.56 $4.51 $4.56 $3.57 100,347
2019-05-13 $4.51 $4.52 $4.49 $4.50 $3.52 93,912
2019-05-10 $4.52 $4.53 $4.50 $4.52 $3.54 80,083
2019-05-09 $4.53 $4.54 $4.50 $4.50 $3.52 90,293
2019-05-08 $4.54 $4.56 $4.53 $4.54 $3.56 111,918
2019-05-07 $4.58 $4.58 $4.54 $4.55 $3.56 121,802
2019-05-06 $4.57 $4.57 $4.56 $4.57 $3.58 191,144
2019-05-03 $4.57 $4.58 $4.55 $4.57 $3.58 140,871
2019-05-02 $4.57 $4.57 $4.54 $4.55 $3.56 175,144
2019-05-01 $4.55 $4.56 $4.54 $4.55 $3.56 217,272
2019-04-30 $4.54 $4.57 $4.54 $4.54 $3.56 235,432
2019-04-29 $4.60 $4.60 $4.55 $4.55 $3.56 222,280
2019-04-26 $4.52 $4.56 $4.51 $4.54 $3.56 655,490
2019-04-25 $4.50 $4.51 $4.48 $4.49 $3.52 116,296
2019-04-24 $4.49 $4.51 $4.48 $4.51 $3.53 109,409
2019-04-23 $4.48 $4.49 $4.42 $4.48 $3.51 112,668
2019-04-22 $4.49 $4.50 $4.44 $4.49 $3.49 150,021
2019-04-18 $4.49 $4.51 $4.48 $4.48 $3.49 69,067
2019-04-17 $4.51 $4.52 $4.49 $4.49 $3.49 97,378
2019-04-16 $4.52 $4.52 $4.50 $4.52 $3.52 159,238
2019-04-15 $4.51 $4.53 $4.47 $4.52 $3.52 264,836
2019-04-12 $4.51 $4.53 $4.50 $4.51 $3.51 60,090
2019-04-11 $4.54 $4.54 $4.49 $4.51 $3.51 141,753
2019-04-10 $4.53 $4.56 $4.53 $4.53 $3.52 83,611
2019-04-09 $4.54 $4.55 $4.53 $4.54 $3.53 95,083
2019-04-08 $4.55 $4.56 $4.53 $4.55 $3.54 55,442
2019-04-05 $4.56 $4.56 $4.54 $4.55 $3.54 65,103
2019-04-04 $4.55 $4.56 $4.53 $4.55 $3.54 169,871
2019-04-03 $4.58 $4.58 $4.53 $4.54 $3.53 115,020
2019-04-02 $4.54 $4.58 $4.54 $4.58 $3.56 160,750
2019-04-01 $4.55 $4.55 $4.51 $4.54 $3.53 107,223
2019-03-29 $4.48 $4.54 $4.47 $4.54 $3.53 100,658
2019-03-28 $4.48 $4.50 $4.47 $4.49 $3.49 81,875
2019-03-27 $4.48 $4.48 $4.46 $4.48 $3.49 84,586
2019-03-26 $4.47 $4.50 $4.44 $4.45 $3.46 97,421
2019-03-25 $4.50 $4.50 $4.46 $4.48 $3.49 78,045
2019-03-22 $4.47 $4.49 $4.47 $4.48 $3.49 43,126
2019-03-21 $4.48 $4.50 $4.45 $4.47 $3.48 101,905
2019-03-20 $4.52 $4.54 $4.50 $4.52 $3.49 102,645
2019-03-19 $4.52 $4.54 $4.52 $4.53 $3.50 87,190
2019-03-18 $4.54 $4.54 $4.52 $4.53 $3.50 87,546
2019-03-15 $4.54 $4.54 $4.53 $4.54 $3.51 46,514
2019-03-14 $4.54 $4.54 $4.52 $4.53 $3.50 22,093
2019-03-13 $4.55 $4.55 $4.52 $4.54 $3.51 67,768
2019-03-12 $4.52 $4.54 $4.52 $4.53 $3.50 222,803
2019-03-11 $4.50 $4.53 $4.50 $4.51 $3.49 136,337
2019-03-08 $4.53 $4.54 $4.51 $4.53 $3.50 53,747
2019-03-07 $4.52 $4.53 $4.50 $4.52 $3.49 135,263
2019-03-06 $4.50 $4.52 $4.50 $4.51 $3.49 144,193
2019-03-05 $4.48 $4.50 $4.47 $4.50 $3.48 62,962
2019-03-04 $4.44 $4.49 $4.44 $4.49 $3.47 133,197
2019-03-01 $4.43 $4.44 $4.40 $4.44 $3.43 126,056
2019-02-28 $4.41 $4.43 $4.40 $4.42 $3.42 149,713
2019-02-27 $4.41 $4.45 $4.41 $4.42 $3.42 157,838
2019-02-26 $4.41 $4.44 $4.39 $4.39 $3.39 110,480
2019-02-25 $4.40 $4.44 $4.40 $4.42 $3.42 184,868
2019-02-22 $4.41 $4.43 $4.40 $4.40 $3.40 196,737
2019-02-21 $4.43 $4.45 $4.40 $4.41 $3.41 139,923
2019-02-20 $4.45 $4.48 $4.45 $4.46 $3.42 137,739
2019-02-19 $4.45 $4.48 $4.43 $4.44 $3.41 122,794
2019-02-15 $4.50 $4.50 $4.43 $4.44 $3.41 109,494
2019-02-14 $4.49 $4.51 $4.49 $4.50 $3.45 47,426
2019-02-13 $4.50 $4.50 $4.47 $4.49 $3.45 70,108
2019-02-12 $4.48 $4.49 $4.47 $4.48 $3.44 63,558
2019-02-11 $4.50 $4.52 $4.48 $4.49 $3.45 93,358
2019-02-08 $4.49 $4.50 $4.47 $4.50 $3.45 43,586
2019-02-07 $4.49 $4.50 $4.48 $4.49 $3.45 62,304
2019-02-06 $4.49 $4.51 $4.49 $4.50 $3.45 75,850
2019-02-05 $4.49 $4.49 $4.46 $4.49 $3.45 43,718
2019-02-04 $4.49 $4.49 $4.45 $4.49 $3.45 91,329
2019-02-01 $4.43 $4.47 $4.43 $4.47 $3.43 93,196
2019-01-31 $4.41 $4.43 $4.41 $4.43 $3.40 150,394
2019-01-30 $4.42 $4.42 $4.40 $4.41 $3.38 330,367
2019-01-29 $4.43 $4.43 $4.39 $4.40 $3.38 164,346
2019-01-28 $4.39 $4.42 $4.38 $4.42 $3.39 85,174
2019-01-25 $4.38 $4.41 $4.34 $4.38 $3.36 135,579
2019-01-24 $4.33 $4.38 $4.32 $4.37 $3.35 115,484
2019-01-23 $4.37 $4.38 $4.32 $4.33 $3.32 132,069
2019-01-22 $4.36 $4.44 $4.36 $4.39 $3.35 134,408
2019-01-18 $4.36 $4.42 $4.34 $4.36 $3.32 174,653
2019-01-17 $4.37 $4.38 $4.34 $4.35 $3.32 125,888
2019-01-16 $4.38 $4.42 $4.36 $4.39 $3.35 109,357
2019-01-15 $4.38 $4.38 $4.35 $4.37 $3.33 135,848
2019-01-14 $4.33 $4.37 $4.33 $4.37 $3.33 103,316
2019-01-11 $4.39 $4.39 $4.35 $4.35 $3.32 73,494
2019-01-10 $4.41 $4.42 $4.35 $4.40 $3.35 141,156
2019-01-09 $4.42 $4.44 $4.40 $4.41 $3.36 75,687
2019-01-08 $4.42 $4.44 $4.39 $4.42 $3.37 66,906
2019-01-07 $4.33 $4.40 $4.33 $4.40 $3.35 63,102
2019-01-04 $4.31 $4.32 $4.26 $4.32 $3.29 37,650
2019-01-03 $4.28 $4.30 $4.26 $4.30 $3.28 132,431
2019-01-02 $4.22 $4.30 $4.22 $4.29 $3.27 93,519
2018-12-31 $4.26 $4.28 $4.14 $4.25 $3.24 334,632
2018-12-28 $4.30 $4.33 $4.25 $4.26 $3.25 134,948
2018-12-27 $4.33 $4.33 $4.28 $4.30 $3.28 69,664
2018-12-26 $4.30 $4.37 $4.28 $4.37 $3.33 98,226
2018-12-24 $4.17 $4.31 $4.17 $4.30 $3.28 92,803
2018-12-21 $4.09 $4.16 $4.06 $4.16 $3.17 152,617
2018-12-20 $4.23 $4.24 $4.09 $4.14 $3.16 222,111
2018-12-19 $4.28 $4.34 $4.26 $4.27 $3.23 118,550
2018-12-18 $4.30 $4.34 $4.28 $4.28 $3.24 133,817
2018-12-17 $4.34 $4.37 $4.34 $4.35 $3.29 122,351
2018-12-14 $4.42 $4.42 $4.34 $4.34 $3.28 68,997
2018-12-13 $4.44 $4.44 $4.40 $4.41 $3.34 52,169
2018-12-12 $4.41 $4.43 $4.38 $4.42 $3.34 49,637
2018-12-11 $4.43 $4.46 $4.40 $4.40 $3.33 82,353
2018-12-10 $4.47 $4.48 $4.42 $4.42 $3.34 99,666
2018-12-07 $4.49 $4.50 $4.47 $4.48 $3.39 103,500
2018-12-06 $4.48 $4.52 $4.45 $4.49 $3.40 84,579
2018-12-04 $4.46 $4.50 $4.45 $4.48 $3.39 68,826
2018-12-03 $4.45 $4.47 $4.43 $4.45 $3.37 140,812
2018-11-30 $4.42 $4.43 $4.40 $4.42 $3.34 119,225
2018-11-29 $4.39 $4.43 $4.39 $4.41 $3.34 92,396
2018-11-28 $4.37 $4.41 $4.37 $4.39 $3.32 136,032
2018-11-27 $4.45 $4.45 $4.37 $4.37 $3.31 81,559
2018-11-26 $4.49 $4.49 $4.45 $4.46 $3.38 84,251
2018-11-23 $4.45 $4.51 $4.45 $4.51 $3.41 26,777
2018-11-21 $4.46 $4.46 $4.43 $4.45 $3.37 109,628
2018-11-20 $4.45 $4.49 $4.45 $4.49 $3.38 135,692
2018-11-19 $4.43 $4.46 $4.40 $4.46 $3.36 117,842
2018-11-16 $4.36 $4.43 $4.36 $4.43 $3.34 361,714
2018-11-15 $4.41 $4.41 $4.37 $4.37 $3.29 113,593
2018-11-14 $4.40 $4.42 $4.38 $4.38 $3.30 131,385
2018-11-13 $4.42 $4.42 $4.40 $4.40 $3.31 173,549
2018-11-12 $4.41 $4.42 $4.39 $4.42 $3.33 81,166
2018-11-09 $4.44 $4.44 $4.40 $4.43 $3.34 126,097
2018-11-08 $4.42 $4.43 $4.42 $4.43 $3.34 50,045
2018-11-07 $4.41 $4.42 $4.40 $4.42 $3.33 152,153
2018-11-06 $4.38 $4.40 $4.37 $4.40 $3.31 227,858
2018-11-05 $4.36 $4.38 $4.36 $4.37 $3.29 127,300
2018-11-02 $4.37 $4.39 $4.34 $4.35 $3.28 206,265
2018-11-01 $4.37 $4.40 $4.35 $4.36 $3.28 223,076
2018-10-31 $4.36 $4.38 $4.35 $4.35 $3.28 300,460
2018-10-30 $4.37 $4.41 $4.36 $4.36 $3.28 238,952
2018-10-29 $4.39 $4.40 $4.37 $4.38 $3.30 115,951
2018-10-26 $4.37 $4.41 $4.37 $4.37 $3.29 146,130
2018-10-25 $4.43 $4.44 $4.40 $4.42 $3.33 75,418
2018-10-24 $4.45 $4.48 $4.42 $4.42 $3.33 103,933
2018-10-23 $4.43 $4.47 $4.43 $4.43 $3.34 139,115
2018-10-22 $4.49 $4.49 $4.45 $4.45 $3.33 73,746
2018-10-19 $4.48 $4.52 $4.48 $4.48 $3.36 172,553
2018-10-18 $4.44 $4.48 $4.44 $4.48 $3.36 80,285
2018-10-17 $4.44 $4.46 $4.42 $4.42 $3.31 213,198
2018-10-16 $4.43 $4.44 $4.41 $4.44 $3.33 115,022
2018-10-15 $4.38 $4.42 $4.38 $4.40 $3.30 128,125
2018-10-12 $4.44 $4.44 $4.35 $4.39 $3.29 207,248
2018-10-11 $4.46 $4.46 $4.40 $4.40 $3.30 226,958
2018-10-10 $4.49 $4.49 $4.46 $4.46 $3.34 117,840
2018-10-09 $4.46 $4.49 $4.44 $4.46 $3.34 100,669
2018-10-08 $4.48 $4.50 $4.46 $4.46 $3.34 115,121
2018-10-05 $4.49 $4.51 $4.47 $4.48 $3.36 103,691
2018-10-04 $4.52 $4.54 $4.49 $4.49 $3.36 91,717
2018-10-03 $4.58 $4.59 $4.51 $4.51 $3.38 207,936
2018-10-02 $4.56 $4.58 $4.55 $4.58 $3.43 92,261
2018-10-01 $4.55 $4.56 $4.53 $4.53 $3.39 95,503
2018-09-28 $4.56 $4.58 $4.51 $4.52 $3.39 136,416
2018-09-27 $4.56 $4.58 $4.54 $4.58 $3.43 74,697
2018-09-26 $4.56 $4.56 $4.55 $4.56 $3.42 85,564
2018-09-25 $4.55 $4.56 $4.53 $4.56 $3.42 144,078
2018-09-24 $4.49 $4.55 $4.49 $4.55 $3.41 106,229
2018-09-21 $4.51 $4.53 $4.49 $4.51 $3.38 105,262
2018-09-20 $4.56 $4.58 $4.53 $4.53 $3.38 64,957
2018-09-19 $4.55 $4.56 $4.54 $4.54 $3.39 148,693
2018-09-18 $4.58 $4.59 $4.56 $4.58 $3.42 92,127
2018-09-17 $4.59 $4.59 $4.56 $4.56 $3.40 43,507
2018-09-14 $4.59 $4.59 $4.57 $4.59 $3.42 41,728
2018-09-13 $4.58 $4.59 $4.58 $4.59 $3.42 40,200
2018-09-12 $4.59 $4.59 $4.57 $4.58 $3.42 102,147
2018-09-11 $4.56 $4.58 $4.56 $4.58 $3.42 48,413
2018-09-10 $4.56 $4.58 $4.56 $4.57 $3.41 54,867
2018-09-07 $4.57 $4.58 $4.56 $4.57 $3.41 44,656
2018-09-06 $4.56 $4.58 $4.53 $4.58 $3.42 60,374
2018-09-05 $4.60 $4.60 $4.56 $4.58 $3.42 75,715
2018-09-04 $4.60 $4.60 $4.56 $4.58 $3.42 116,347
2018-08-31 $4.58 $4.60 $4.57 $4.58 $3.42 69,308
2018-08-30 $4.57 $4.60 $4.56 $4.60 $3.43 52,388
2018-08-29 $4.58 $4.59 $4.57 $4.57 $3.41 92,806
2018-08-28 $4.60 $4.62 $4.58 $4.58 $3.42 71,186
2018-08-27 $4.61 $4.62 $4.60 $4.61 $3.44 80,123
2018-08-24 $4.61 $4.61 $4.59 $4.61 $3.44 56,873
2018-08-23 $4.61 $4.61 $4.58 $4.58 $3.42 67,825
2018-08-22 $4.60 $4.62 $4.60 $4.62 $3.43 45,863
2018-08-21 $4.62 $4.62 $4.60 $4.60 $3.41 39,500
2018-08-20 $4.62 $4.62 $4.61 $4.62 $3.43 55,114
2018-08-17 $4.64 $4.65 $4.61 $4.61 $3.42 42,978
2018-08-16 $4.66 $4.66 $4.62 $4.63 $3.44 19,906
2018-08-15 $4.68 $4.68 $4.63 $4.63 $3.44 52,441
2018-08-14 $4.64 $4.66 $4.64 $4.64 $3.44 61,900
2018-08-13 $4.65 $4.67 $4.63 $4.64 $3.44 47,412
2018-08-10 $4.65 $4.66 $4.62 $4.64 $3.44 38,343
2018-08-09 $4.65 $4.67 $4.63 $4.64 $3.44 50,326
2018-08-08 $4.65 $4.67 $4.63 $4.66 $3.46 58,907
2018-08-07 $4.64 $4.68 $4.63 $4.67 $3.47 126,297
2018-08-06 $4.61 $4.64 $4.61 $4.64 $3.44 82,414
2018-08-03 $4.60 $4.63 $4.60 $4.61 $3.42 122,637
2018-08-02 $4.58 $4.61 $4.58 $4.59 $3.41 82,402
2018-08-01 $4.64 $4.64 $4.58 $4.59 $3.41 83,595
2018-07-31 $4.58 $4.63 $4.58 $4.63 $3.44 94,004
2018-07-30 $4.57 $4.62 $4.57 $4.57 $3.39 97,278
2018-07-27 $4.58 $4.64 $4.57 $4.57 $3.39 110,261
2018-07-26 $4.60 $4.62 $4.57 $4.57 $3.39 101,782
2018-07-25 $4.57 $4.64 $4.57 $4.62 $3.43 106,566
2018-07-24 $4.64 $4.64 $4.62 $4.63 $3.44 57,566
2018-07-23 $4.64 $4.64 $4.61 $4.63 $3.44 52,666
2018-07-20 $4.63 $4.66 $4.62 $4.66 $3.44 240,507
2018-07-19 $4.62 $4.64 $4.62 $4.63 $3.42 144,863
2018-07-18 $4.62 $4.63 $4.61 $4.62 $3.41 78,187
2018-07-17 $4.60 $4.62 $4.58 $4.62 $3.41 201,124
2018-07-16 $4.55 $4.58 $4.55 $4.57 $3.38 214,446
2018-07-13 $4.56 $4.57 $4.55 $4.57 $3.38 262,784
2018-07-12 $4.59 $4.59 $4.55 $4.56 $3.37 164,184
2018-07-11 $4.57 $4.59 $4.56 $4.58 $3.38 131,422
2018-07-10 $4.55 $4.57 $4.55 $4.57 $3.38 100,025
2018-07-09 $4.56 $4.56 $4.54 $4.55 $3.36 200,250
2018-07-06 $4.59 $4.59 $4.55 $4.57 $3.38 172,078
2018-07-05 $4.61 $4.61 $4.58 $4.58 $3.38 90,765
2018-07-03 $4.63 $4.63 $4.59 $4.59 $3.39 74,638
2018-07-02 $4.67 $4.68 $4.58 $4.58 $3.38 141,127
2018-06-29 $4.66 $4.68 $4.65 $4.67 $3.45 111,458
2018-06-28 $4.63 $4.66 $4.61 $4.66 $3.44 99,019
2018-06-27 $4.65 $4.65 $4.61 $4.62 $3.41 96,441
2018-06-26 $4.62 $4.64 $4.61 $4.64 $3.43 98,652
2018-06-25 $4.63 $4.63 $4.61 $4.61 $3.41 60,729
2018-06-22 $4.60 $4.63 $4.60 $4.63 $3.42 63,216
2018-06-21 $4.61 $4.63 $4.58 $4.58 $3.38 65,946
2018-06-20 $4.61 $4.65 $4.61 $4.63 $3.40 94,320
2018-06-19 $4.60 $4.63 $4.60 $4.60 $3.38 97,601
2018-06-18 $4.69 $4.69 $4.61 $4.61 $3.39 166,654
2018-06-15 $4.64 $4.70 $4.62 $4.70 $3.45 91,746
2018-06-14 $4.64 $4.67 $4.63 $4.63 $3.40 67,745
2018-06-13 $4.65 $4.67 $4.64 $4.64 $3.41 142,115
2018-06-12 $4.66 $4.68 $4.66 $4.68 $3.44 108,960
2018-06-11 $4.66 $4.68 $4.66 $4.66 $3.43 159,241
2018-06-08 $4.70 $4.71 $4.66 $4.66 $3.43 59,433
2018-06-07 $4.68 $4.69 $4.68 $4.69 $3.45 70,118
2018-06-06 $4.71 $4.72 $4.67 $4.67 $3.43 93,494
2018-06-05 $4.72 $4.75 $4.71 $4.72 $3.47 84,732
2018-06-04 $4.69 $4.72 $4.69 $4.72 $3.47 67,001
2018-06-01 $4.68 $4.70 $4.67 $4.69 $3.45 82,841
2018-05-31 $4.68 $4.69 $4.68 $4.68 $3.44 60,561
2018-05-30 $4.69 $4.70 $4.68 $4.69 $3.45 84,552
2018-05-29 $4.71 $4.71 $4.67 $4.68 $3.44 95,118
2018-05-25 $4.74 $4.74 $4.71 $4.71 $3.46 58,203
2018-05-24 $4.75 $4.75 $4.71 $4.71 $3.46 78,564
2018-05-23 $4.71 $4.73 $4.71 $4.73 $3.48 87,754
2018-05-22 $4.73 $4.74 $4.72 $4.73 $3.46 104,300
2018-05-21 $4.77 $4.79 $4.73 $4.73 $3.46 169,789
2018-05-18 $4.77 $4.79 $4.77 $4.79 $3.50 57,504
2018-05-17 $4.78 $4.78 $4.76 $4.77 $3.49 56,564
2018-05-16 $4.77 $4.78 $4.76 $4.77 $3.49 53,988
2018-05-15 $4.78 $4.78 $4.75 $4.78 $3.50 92,942
2018-05-14 $4.77 $4.80 $4.76 $4.78 $3.50 66,409
2018-05-11 $4.76 $4.78 $4.76 $4.76 $3.48 63,920
2018-05-10 $4.76 $4.80 $4.76 $4.76 $3.48 62,304
2018-05-09 $4.78 $4.79 $4.76 $4.76 $3.48 85,755
2018-05-08 $4.81 $4.81 $4.79 $4.80 $3.51 75,622
2018-05-07 $4.78 $4.80 $4.78 $4.80 $3.51 64,796
2018-05-04 $4.80 $4.80 $4.78 $4.78 $3.50 121,042
2018-05-03 $4.79 $4.81 $4.76 $4.81 $3.52 113,238
2018-05-02 $4.79 $4.81 $4.77 $4.78 $3.50 79,353
2018-05-01 $4.78 $4.79 $4.78 $4.78 $3.50 38,438
2018-04-30 $4.80 $4.81 $4.76 $4.77 $3.49 96,335
2018-04-27 $4.78 $4.82 $4.78 $4.79 $3.50 117,451
2018-04-26 $4.77 $4.80 $4.74 $4.77 $3.49 45,831
2018-04-25 $4.78 $4.78 $4.76 $4.78 $3.50 85,135
2018-04-24 $4.74 $4.78 $4.74 $4.78 $3.50 100,925
2018-04-23 $4.79 $4.79 $4.74 $4.74 $3.47 67,403
2018-04-20 $4.77 $4.80 $4.77 $4.77 $3.47 52,582
2018-04-19 $4.78 $4.79 $4.78 $4.78 $3.48 97,722
2018-04-18 $4.77 $4.78 $4.77 $4.78 $3.48 61,136
2018-04-17 $4.80 $4.80 $4.74 $4.78 $3.48 217,166
2018-04-16 $4.82 $4.82 $4.79 $4.80 $3.49 99,607
2018-04-13 $4.77 $4.81 $4.77 $4.81 $3.50 119,695
2018-04-12 $4.78 $4.78 $4.75 $4.77 $3.47 80,153
2018-04-11 $4.75 $4.77 $4.75 $4.77 $3.47 87,146
2018-04-10 $4.81 $4.82 $4.73 $4.75 $3.46 197,118
2018-04-09 $4.76 $4.80 $4.75 $4.80 $3.49 83,678
2018-04-06 $4.77 $4.78 $4.75 $4.77 $3.47 66,800
2018-04-05 $4.76 $4.77 $4.74 $4.77 $3.47 71,511
2018-04-04 $4.73 $4.76 $4.73 $4.75 $3.46 128,232
2018-04-03 $4.73 $4.75 $4.72 $4.74 $3.45 109,550
2018-04-02 $4.72 $4.73 $4.70 $4.73 $3.44 123,285
2018-03-29 $4.68 $4.72 $4.68 $4.70 $3.42 85,704
2018-03-28 $4.70 $4.72 $4.68 $4.68 $3.40 107,867
2018-03-27 $4.68 $4.70 $4.68 $4.69 $3.41 52,869
2018-03-26 $4.71 $4.71 $4.68 $4.68 $3.40 86,798
2018-03-23 $4.72 $4.72 $4.69 $4.71 $3.43 64,307
2018-03-22 $4.72 $4.73 $4.68 $4.68 $3.40 113,120
2018-03-21 $4.71 $4.72 $4.70 $4.70 $3.40 96,597
2018-03-20 $4.73 $4.74 $4.71 $4.71 $3.41 80,990
2018-03-19 $4.78 $4.78 $4.73 $4.73 $3.42 101,589
2018-03-16 $4.80 $4.81 $4.78 $4.78 $3.46 74,965
2018-03-15 $4.81 $4.82 $4.80 $4.81 $3.48 25,337
2018-03-14 $4.83 $4.83 $4.80 $4.80 $3.47 35,901
2018-03-13 $4.80 $4.83 $4.80 $4.83 $3.49 81,300
2018-03-12 $4.82 $4.84 $4.81 $4.82 $3.49 127,309
2018-03-09 $4.79 $4.83 $4.78 $4.83 $3.49 86,923
2018-03-08 $4.78 $4.79 $4.77 $4.79 $3.46 65,014
2018-03-07 $4.71 $4.78 $4.71 $4.78 $3.46 131,253
2018-03-06 $4.69 $4.74 $4.68 $4.74 $3.43 56,591
2018-03-05 $4.66 $4.70 $4.66 $4.68 $3.39 85,458
2018-03-02 $4.68 $4.68 $4.66 $4.66 $3.37 87,050
2018-03-01 $4.71 $4.73 $4.68 $4.69 $3.39 220,369
2018-02-28 $4.73 $4.75 $4.73 $4.73 $3.42 112,560
2018-02-27 $4.74 $4.76 $4.71 $4.73 $3.42 115,435
2018-02-26 $4.73 $4.76 $4.73 $4.76 $3.44 131,227
2018-02-23 $4.73 $4.75 $4.72 $4.74 $3.43 81,610
2018-02-22 $4.73 $4.74 $4.71 $4.73 $3.42 100,649
2018-02-21 $4.74 $4.77 $4.67 $4.73 $3.40 169,077
2018-02-20 $4.79 $4.81 $4.74 $4.75 $3.42 108,270
2018-02-16 $4.79 $4.81 $4.78 $4.80 $3.45 69,806
2018-02-15 $4.81 $4.81 $4.76 $4.77 $3.43 64,134
2018-02-14 $4.79 $4.81 $4.78 $4.81 $3.46 73,627
2018-02-13 $4.77 $4.80 $4.77 $4.79 $3.45 52,856
2018-02-12 $4.74 $4.77 $4.73 $4.76 $3.42 109,591
2018-02-09 $4.74 $4.75 $4.69 $4.71 $3.39 70,867
2018-02-08 $4.77 $4.78 $4.74 $4.74 $3.41 62,463
2018-02-07 $4.72 $4.79 $4.72 $4.77 $3.43 108,450
2018-02-06 $4.67 $4.73 $4.67 $4.71 $3.39 75,903
2018-02-05 $4.77 $4.78 $4.68 $4.73 $3.40 101,992
2018-02-02 $4.80 $4.80 $4.76 $4.78 $3.44 95,588
2018-02-01 $4.80 $4.80 $4.73 $4.80 $3.45 93,553
2018-01-31 $4.74 $4.77 $4.71 $4.77 $3.43 161,178
2018-01-30 $4.75 $4.77 $4.68 $4.74 $3.41 292,976
2018-01-29 $4.76 $4.78 $4.75 $4.75 $3.42 146,304
2018-01-26 $4.75 $4.78 $4.75 $4.77 $3.43 116,636
2018-01-25 $4.75 $4.76 $4.75 $4.75 $3.42 61,567
2018-01-24 $4.78 $4.80 $4.75 $4.75 $3.42 145,959
2018-01-23 $4.80 $4.80 $4.75 $4.75 $3.42 101,199
2018-01-22 $4.81 $4.83 $4.80 $4.80 $3.43 129,118
2018-01-19 $4.79 $4.81 $4.78 $4.80 $3.43 102,257
2018-01-18 $4.76 $4.81 $4.76 $4.80 $3.43 118,845
2018-01-17 $4.79 $4.79 $4.76 $4.76 $3.41 97,095
2018-01-16 $4.78 $4.80 $4.78 $4.78 $3.42 76,008
2018-01-12 $4.79 $4.82 $4.78 $4.78 $3.42 86,854
2018-01-11 $4.79 $4.83 $4.79 $4.80 $3.43 69,671
2018-01-10 $4.81 $4.83 $4.80 $4.80 $3.43 96,570
2018-01-09 $4.82 $4.84 $4.82 $4.82 $3.45 88,058
2018-01-08 $4.82 $4.86 $4.82 $4.82 $3.45 113,426
2018-01-05 $4.80 $4.84 $4.80 $4.84 $3.46 73,819
2018-01-04 $4.83 $4.84 $4.81 $4.82 $3.45 90,276
2018-01-03 $4.81 $4.83 $4.80 $4.83 $3.46 160,370
2018-01-02 $4.76 $4.82 $4.76 $4.81 $3.44 194,589
2017-12-29 $4.73 $4.78 $4.72 $4.77 $3.41 198,278
2017-12-28 $4.74 $4.74 $4.72 $4.74 $3.39 106,358
2017-12-27 $4.68 $4.72 $4.68 $4.71 $3.37 537,838
2017-12-26 $4.69 $4.72 $4.68 $4.72 $3.38 389,869
2017-12-22 $4.65 $4.71 $4.65 $4.70 $3.36 106,394
2017-12-21 $4.71 $4.71 $4.64 $4.64 $3.32 259,658
2017-12-20 $4.70 $4.75 $4.70 $4.75 $3.38 123,177
2017-12-19 $4.71 $4.72 $4.70 $4.71 $3.35 110,294
2017-12-18 $4.68 $4.72 $4.67 $4.71 $3.35 199,100
2017-12-15 $4.66 $4.68 $4.66 $4.68 $3.33 105,906
2017-12-14 $4.68 $4.70 $4.66 $4.66 $3.32 81,366
2017-12-13 $4.68 $4.70 $4.68 $4.68 $3.33 100,626
2017-12-12 $4.66 $4.70 $4.66 $4.70 $3.34 217,388
2017-12-11 $4.65 $4.70 $4.65 $4.66 $3.32 197,494
2017-12-08 $4.68 $4.69 $4.64 $4.64 $3.30 150,939
2017-12-07 $4.68 $4.70 $4.68 $4.68 $3.33 142,171
2017-12-06 $4.71 $4.73 $4.67 $4.69 $3.34 140,908
2017-12-05 $4.71 $4.74 $4.67 $4.71 $3.35 102,196
2017-12-04 $4.74 $4.77 $4.67 $4.67 $3.32 104,474
2017-12-01 $4.77 $4.77 $4.72 $4.75 $3.38 111,986
2017-11-30 $4.74 $4.77 $4.74 $4.77 $3.39 81,965
2017-11-29 $4.76 $4.78 $4.74 $4.74 $3.37 82,122
2017-11-28 $4.75 $4.77 $4.70 $4.72 $3.36 83,514
2017-11-27 $4.76 $4.76 $4.71 $4.74 $3.37 113,823
2017-11-24 $4.75 $4.76 $4.75 $4.76 $3.39 58,053
2017-11-22 $4.72 $4.75 $4.71 $4.75 $3.38 48,306
2017-11-21 $4.68 $4.74 $4.68 $4.74 $3.35 103,523
2017-11-20 $4.70 $4.70 $4.65 $4.70 $3.33 129,432
2017-11-17 $4.62 $4.70 $4.61 $4.70 $3.33 65,190
2017-11-16 $4.64 $4.65 $4.61 $4.62 $3.27 102,652
2017-11-15 $4.66 $4.66 $4.62 $4.64 $3.28 137,662
2017-11-14 $4.67 $4.68 $4.63 $4.68 $3.31 122,192
2017-11-13 $4.68 $4.68 $4.65 $4.65 $3.29 176,535
2017-11-10 $4.72 $4.74 $4.69 $4.69 $3.32 136,944
2017-11-09 $4.78 $4.78 $4.72 $4.72 $3.34 148,234
2017-11-08 $4.76 $4.78 $4.75 $4.77 $3.38 141,615
2017-11-07 $4.77 $4.79 $4.75 $4.76 $3.37 262,045
2017-11-06 $4.78 $4.83 $4.77 $4.78 $3.38 88,533
2017-11-03 $4.78 $4.82 $4.77 $4.77 $3.38 103,038
2017-11-02 $4.83 $4.85 $4.78 $4.78 $3.38 66,519
2017-11-01 $4.84 $4.89 $4.82 $4.82 $3.41 102,687
2017-10-31 $4.87 $4.88 $4.80 $4.80 $3.40 64,625
2017-10-30 $4.82 $4.89 $4.82 $4.88 $3.45 355,903
2017-10-27 $4.80 $4.83 $4.80 $4.82 $3.41 64,022
2017-10-26 $4.78 $4.82 $4.78 $4.80 $3.40 126,367
2017-10-25 $4.83 $4.83 $4.78 $4.81 $3.40 96,753
2017-10-24 $4.82 $4.85 $4.81 $4.84 $3.42 132,448
2017-10-23 $4.81 $4.83 $4.81 $4.82 $3.41 66,606
2017-10-20 $4.88 $4.88 $4.84 $4.84 $3.41 21,133
2017-10-19 $4.83 $4.89 $4.82 $4.89 $3.44 83,569
2017-10-18 $4.82 $4.83 $4.82 $4.83 $3.40 96,716
2017-10-17 $4.80 $4.85 $4.80 $4.82 $3.39 72,406
2017-10-16 $4.83 $4.83 $4.72 $4.81 $3.39 71,589
2017-10-13 $4.81 $4.83 $4.80 $4.83 $3.40 55,628
2017-10-12 $4.79 $4.81 $4.77 $4.80 $3.38 81,772
2017-10-11 $4.78 $4.80 $4.77 $4.79 $3.37 81,338
2017-10-10 $4.78 $4.79 $4.78 $4.78 $3.36 15,192
2017-10-09 $4.78 $4.79 $4.77 $4.78 $3.36 32,465
2017-10-06 $4.78 $4.79 $4.77 $4.79 $3.37 62,534
2017-10-05 $4.79 $4.79 $4.75 $4.77 $3.36 50,697
2017-10-04 $4.77 $4.78 $4.76 $4.77 $3.36 114,411
2017-10-03 $4.76 $4.78 $4.74 $4.77 $3.36 126,151
2017-10-02 $4.75 $4.77 $4.73 $4.74 $3.34 75,380
2017-09-29 $4.72 $4.76 $4.72 $4.73 $3.33 74,706
2017-09-28 $4.71 $4.75 $4.71 $4.73 $3.33 125,240
2017-09-27 $4.73 $4.73 $4.72 $4.72 $3.32 75,765
2017-09-26 $4.76 $4.77 $4.73 $4.73 $3.33 72,352
2017-09-25 $4.76 $4.77 $4.74 $4.76 $3.35 112,483
2017-09-22 $4.74 $4.76 $4.73 $4.76 $3.35 100,789
2017-09-21 $4.73 $4.73 $4.72 $4.72 $3.32 70,529
2017-09-20 $4.73 $4.76 $4.73 $4.76 $3.33 182,366
2017-09-19 $4.73 $4.75 $4.72 $4.75 $3.32 102,242
2017-09-18 $4.75 $4.76 $4.73 $4.74 $3.32 132,135
2017-09-15 $4.72 $4.75 $4.71 $4.75 $3.32 62,167
2017-09-14 $4.71 $4.72 $4.69 $4.71 $3.30 137,068
2017-09-13 $4.72 $4.73 $4.68 $4.68 $3.28 102,360
2017-09-12 $4.71 $4.74 $4.71 $4.72 $3.30 119,032
2017-09-11 $4.72 $4.73 $4.71 $4.72 $3.30 99,900
2017-09-08 $4.71 $4.74 $4.71 $4.74 $3.32 89,499
2017-09-07 $4.75 $4.75 $4.70 $4.73 $3.31 143,315
2017-09-06 $4.73 $4.74 $4.72 $4.73 $3.31 118,074
2017-09-05 $4.74 $4.75 $4.72 $4.73 $3.31 152,213
2017-09-01 $4.75 $4.75 $4.71 $4.72 $3.30 102,178
2017-08-31 $4.74 $4.74 $4.71 $4.72 $3.30 56,547
2017-08-30 $4.75 $4.75 $4.70 $4.70 $3.29 84,319
2017-08-29 $4.72 $4.75 $4.71 $4.75 $3.32 75,565
2017-08-28 $4.71 $4.72 $4.70 $4.70 $3.29 42,922
2017-08-25 $4.73 $4.73 $4.71 $4.72 $3.30 106,766
2017-08-24 $4.71 $4.73 $4.70 $4.73 $3.31 63,389
2017-08-23 $4.70 $4.72 $4.70 $4.72 $3.30 87,223
2017-08-22 $4.73 $4.73 $4.69 $4.69 $3.28 136,912
2017-08-21 $4.72 $4.73 $4.69 $4.73 $3.29 103,414
2017-08-18 $4.67 $4.70 $4.66 $4.70 $3.27 72,915
2017-08-17 $4.67 $4.69 $4.65 $4.69 $3.26 100,165
2017-08-16 $4.65 $4.68 $4.64 $4.65 $3.24 106,766
2017-08-15 $4.73 $4.73 $4.64 $4.64 $3.23 134,573
2017-08-14 $4.65 $4.73 $4.65 $4.73 $3.29 143,252
2017-08-11 $4.61 $4.65 $4.61 $4.65 $3.24 454,024
2017-08-10 $4.73 $4.73 $4.64 $4.68 $3.26 166,818
2017-08-09 $4.72 $4.74 $4.70 $4.71 $3.28 86,519
2017-08-08 $4.72 $4.75 $4.71 $4.74 $3.30 134,601
2017-08-07 $4.75 $4.75 $4.70 $4.72 $3.29 108,656
2017-08-04 $4.74 $4.74 $4.72 $4.74 $3.30 61,009
2017-08-03 $4.74 $4.74 $4.72 $4.74 $3.30 105,869
2017-08-02 $4.74 $4.74 $4.72 $4.73 $3.29 163,966
2017-08-01 $4.78 $4.78 $4.69 $4.73 $3.29 266,752
2017-07-31 $4.76 $4.76 $4.72 $4.73 $3.29 217,159
2017-07-28 $4.75 $4.76 $4.72 $4.74 $3.30 230,022
2017-07-27 $4.76 $4.78 $4.76 $4.76 $3.31 172,735
2017-07-26 $4.75 $4.78 $4.74 $4.75 $3.31 166,307
2017-07-25 $4.76 $4.77 $4.75 $4.75 $3.31 82,797
2017-07-24 $4.76 $4.76 $4.72 $4.76 $3.31 123,404
2017-07-21 $4.74 $4.75 $4.73 $4.75 $3.31 70,960
2017-07-20 $4.73 $4.75 $4.71 $4.72 $3.29 134,842
2017-07-19 $4.78 $4.78 $4.73 $4.75 $3.29 104,171
2017-07-18 $4.78 $4.78 $4.73 $4.77 $3.30 166,623
2017-07-17 $4.77 $4.77 $4.73 $4.77 $3.30 230,278
2017-07-14 $4.77 $4.77 $4.73 $4.74 $3.28 131,509
2017-07-13 $4.71 $4.76 $4.70 $4.76 $3.30 147,752
2017-07-12 $4.79 $4.79 $4.68 $4.69 $3.25 328,865
2017-07-11 $4.83 $4.83 $4.73 $4.75 $3.29 146,662
2017-07-10 $4.79 $4.83 $4.75 $4.83 $3.34 149,627
2017-07-07 $4.77 $4.78 $4.76 $4.78 $3.31 68,430
2017-07-06 $4.77 $4.77 $4.73 $4.76 $3.30 71,209
2017-07-05 $4.76 $4.77 $4.73 $4.77 $3.30 71,182
2017-07-03 $4.73 $4.75 $4.70 $4.75 $3.29 85,013
2017-06-30 $4.72 $4.74 $4.67 $4.68 $3.24 203,930
2017-06-29 $4.72 $4.74 $4.65 $4.69 $3.25 146,798
2017-06-28 $4.69 $4.74 $4.67 $4.74 $3.28 144,782
2017-06-27 $4.72 $4.72 $4.65 $4.66 $3.23 205,883
2017-06-26 $4.75 $4.77 $4.69 $4.69 $3.25 284,100
2017-06-23 $4.72 $4.72 $4.68 $4.72 $3.27 110,138
2017-06-22 $4.77 $4.79 $4.69 $4.70 $3.25 248,493
2017-06-21 $4.80 $4.82 $4.75 $4.75 $3.29 224,117
2017-06-20 $4.87 $4.87 $4.82 $4.87 $3.35 202,910
2017-06-19 $4.83 $4.86 $4.82 $4.86 $3.35 140,345
2017-06-16 $4.78 $4.82 $4.78 $4.82 $3.32 153,618
2017-06-15 $4.81 $4.81 $4.77 $4.78 $3.29 90,898
2017-06-14 $4.77 $4.82 $4.77 $4.81 $3.31 61,187
2017-06-13 $4.82 $4.83 $4.74 $4.77 $3.28 136,118
2017-06-12 $4.82 $4.83 $4.78 $4.82 $3.32 98,278
2017-06-09 $4.79 $4.82 $4.78 $4.82 $3.32 41,925
2017-06-08 $4.78 $4.79 $4.76 $4.77 $3.28 54,209
2017-06-07 $4.78 $4.79 $4.77 $4.79 $3.30 49,596
2017-06-06 $4.77 $4.78 $4.75 $4.78 $3.29 42,015
2017-06-05 $4.73 $4.78 $4.73 $4.77 $3.28 113,136
2017-06-02 $4.74 $4.76 $4.71 $4.74 $3.26 145,617
2017-06-01 $4.75 $4.76 $4.72 $4.73 $3.26 62,300
2017-05-31 $4.72 $4.75 $4.72 $4.75 $3.27 111,406
2017-05-30 $4.74 $4.75 $4.71 $4.71 $3.24 66,208
2017-05-26 $4.71 $4.76 $4.69 $4.75 $3.27 138,430
2017-05-25 $4.74 $4.76 $4.71 $4.73 $3.26 96,347
2017-05-24 $4.80 $4.80 $4.72 $4.73 $3.26 143,716
2017-05-23 $4.77 $4.80 $4.74 $4.77 $3.28 98,053
2017-05-22 $4.78 $4.79 $4.74 $4.75 $3.27 56,636
2017-05-19 $4.83 $4.84 $4.77 $4.77 $3.27 83,242
2017-05-18 $4.78 $4.82 $4.76 $4.81 $3.29 53,356
2017-05-17 $4.80 $4.85 $4.78 $4.79 $3.28 246,632
2017-05-16 $4.83 $4.84 $4.82 $4.83 $3.31 191,351
2017-05-15 $4.76 $4.84 $4.76 $4.84 $3.31 80,376
2017-05-12 $4.76 $4.78 $4.75 $4.76 $3.26 71,914
2017-05-11 $4.76 $4.76 $4.74 $4.75 $3.25 55,649
2017-05-10 $4.77 $4.77 $4.75 $4.75 $3.25 58,549
2017-05-09 $4.79 $4.82 $4.77 $4.77 $3.27 62,574
2017-05-08 $4.81 $4.81 $4.79 $4.79 $3.28 53,466
2017-05-05 $4.81 $4.83 $4.80 $4.80 $3.29 64,446
2017-05-04 $4.80 $4.84 $4.79 $4.83 $3.31 90,896
2017-05-03 $4.78 $4.82 $4.78 $4.82 $3.30 112,753
2017-05-02 $4.80 $4.81 $4.78 $4.78 $3.27 116,417
2017-05-01 $4.78 $4.81 $4.77 $4.80 $3.29 146,617
2017-04-28 $4.79 $4.80 $4.77 $4.79 $3.28 83,042
2017-04-27 $4.74 $4.80 $4.74 $4.79 $3.28 51,256
2017-04-26 $4.72 $4.75 $4.72 $4.75 $3.25 90,004
2017-04-25 $4.74 $4.74 $4.72 $4.73 $3.24 119,907
2017-04-24 $4.72 $4.74 $4.72 $4.74 $3.25 138,999
2017-04-21 $4.71 $4.72 $4.71 $4.72 $3.23 103,423
2017-04-20 $4.73 $4.73 $4.71 $4.72 $3.23 76,435
2017-04-19 $4.75 $4.75 $4.70 $4.75 $3.23 108,774
2017-04-18 $4.75 $4.75 $4.73 $4.75 $3.23 101,862
2017-04-17 $4.75 $4.75 $4.73 $4.75 $3.23 77,681
2017-04-13 $4.75 $4.77 $4.74 $4.75 $3.23 67,023
2017-04-12 $4.73 $4.77 $4.73 $4.73 $3.22 233,851
2017-04-11 $4.74 $4.74 $4.72 $4.73 $3.22 69,153
2017-04-10 $4.71 $4.75 $4.71 $4.75 $3.23 69,393
2017-04-07 $4.72 $4.75 $4.71 $4.71 $3.21 43,347
2017-04-06 $4.70 $4.72 $4.69 $4.72 $3.21 63,629
2017-04-05 $4.70 $4.72 $4.69 $4.69 $3.19 195,169
2017-04-04 $4.72 $4.73 $4.70 $4.70 $3.20 166,618
2017-04-03 $4.68 $4.72 $4.67 $4.72 $3.21 273,240
2017-03-31 $4.65 $4.69 $4.65 $4.69 $3.19 139,976
2017-03-30 $4.70 $4.71 $4.65 $4.65 $3.17 307,902
2017-03-29 $4.70 $4.72 $4.69 $4.71 $3.21 170,957
2017-03-28 $4.68 $4.72 $4.67 $4.68 $3.19 144,122
2017-03-27 $4.65 $4.69 $4.63 $4.69 $3.19 110,615
2017-03-24 $4.64 $4.65 $4.64 $4.65 $3.17 68,699
2017-03-23 $4.63 $4.64 $4.61 $4.64 $3.16 242,960
2017-03-22 $4.68 $4.68 $4.63 $4.63 $3.15 216,101
2017-03-21 $4.70 $4.70 $4.64 $4.69 $3.18 237,696
2017-03-20 $4.70 $4.73 $4.70 $4.70 $3.18 168,178
2017-03-17 $4.71 $4.73 $4.70 $4.70 $3.18 171,139
2017-03-16 $4.72 $4.72 $4.68 $4.72 $3.20 160,596
2017-03-15 $4.74 $4.74 $4.69 $4.69 $3.18 296,610
2017-03-14 $4.66 $4.78 $4.66 $4.73 $3.20 259,631
2017-03-13 $4.68 $4.73 $4.65 $4.65 $3.15 163,508
2017-03-10 $4.70 $4.71 $4.66 $4.69 $3.18 287,116
2017-03-09 $4.70 $4.70 $4.66 $4.68 $3.17 225,943
2017-03-08 $4.70 $4.70 $4.68 $4.68 $3.17 85,188
2017-03-07 $4.71 $4.73 $4.68 $4.68 $3.17 114,722
2017-03-06 $4.72 $4.73 $4.71 $4.72 $3.20 86,396
2017-03-03 $4.72 $4.75 $4.71 $4.75 $3.22 128,125
2017-03-02 $4.70 $4.72 $4.69 $4.72 $3.20 77,303
2017-03-01 $4.71 $4.71 $4.68 $4.68 $3.17 201,189
2017-02-28 $4.72 $4.72 $4.69 $4.69 $3.18 128,543
2017-02-27 $4.73 $4.73 $4.70 $4.71 $3.19 161,500
2017-02-24 $4.71 $4.73 $4.70 $4.73 $3.20 190,535
2017-02-23 $4.71 $4.72 $4.70 $4.72 $3.20 154,107
2017-02-22 $4.71 $4.72 $4.70 $4.70 $3.18 84,937
2017-02-21 $4.75 $4.75 $4.70 $4.71 $3.19 235,116
2017-02-17 $4.72 $4.76 $4.71 $4.76 $3.21 222,246
2017-02-16 $4.72 $4.75 $4.72 $4.72 $3.18 109,002
2017-02-15 $4.74 $4.75 $4.70 $4.71 $3.17 218,267
2017-02-14 $4.72 $4.74 $4.72 $4.72 $3.18 158,372
2017-02-13 $4.70 $4.74 $4.70 $4.74 $3.19 229,730
2017-02-10 $4.71 $4.71 $4.69 $4.70 $3.17 165,779
2017-02-09 $4.71 $4.71 $4.70 $4.70 $3.17 128,601
2017-02-08 $4.75 $4.75 $4.70 $4.70 $3.17 353,132
2017-02-07 $4.74 $4.76 $4.73 $4.75 $3.20 598,898
2017-02-06 $4.74 $4.76 $4.73 $4.74 $3.19 976,750
2017-02-03 $4.72 $4.74 $4.71 $4.74 $3.19 83,822
2017-02-02 $4.68 $4.73 $4.67 $4.73 $3.19 120,275
2017-02-01 $4.72 $4.74 $4.64 $4.68 $3.15 137,528
2017-01-31 $4.69 $4.72 $4.68 $4.70 $3.17 138,960
2017-01-30 $4.69 $4.72 $4.67 $4.69 $3.16 156,656
2017-01-27 $4.67 $4.72 $4.67 $4.68 $3.15 206,918
2017-01-26 $4.61 $4.70 $4.61 $4.67 $3.15 200,451
2017-01-25 $4.61 $4.65 $4.61 $4.62 $3.11 156,320
2017-01-24 $4.60 $4.62 $4.58 $4.60 $3.10 180,519
2017-01-23 $4.54 $4.60 $4.54 $4.60 $3.10 196,784
2017-01-20 $4.53 $4.54 $4.50 $4.51 $3.04 218,981
2017-01-19 $4.57 $4.59 $4.54 $4.55 $3.05 121,789
2017-01-18 $4.58 $4.58 $4.57 $4.57 $3.06 75,330
2017-01-17 $4.60 $4.61 $4.56 $4.56 $3.05 72,979
2017-01-13 $4.61 $4.62 $4.60 $4.60 $3.08 42,740
2017-01-12 $4.60 $4.63 $4.60 $4.62 $3.09 73,005
2017-01-11 $4.60 $4.62 $4.59 $4.59 $3.07 41,982
2017-01-10 $4.64 $4.64 $4.61 $4.61 $3.09 36,585
2017-01-09 $4.61 $4.64 $4.60 $4.64 $3.11 61,435
2017-01-06 $4.57 $4.61 $4.57 $4.61 $3.09 37,110
2017-01-05 $4.59 $4.63 $4.57 $4.57 $3.06 84,610
2017-01-04 $4.60 $4.62 $4.58 $4.62 $3.09 72,268
2017-01-03 $4.60 $4.62 $4.57 $4.60 $3.08 82,144
2016-12-30 $4.53 $4.61 $4.53 $4.61 $3.09 122,827
2016-12-29 $4.54 $4.57 $4.52 $4.55 $3.05 137,045
2016-12-28 $4.53 $4.55 $4.52 $4.52 $3.03 45,722
2016-12-27 $4.53 $4.54 $4.47 $4.52 $3.03 78,224
2016-12-23 $4.47 $4.53 $4.47 $4.53 $3.03 110,745
2016-12-22 $4.48 $4.50 $4.47 $4.47 $2.99 110,540
2016-12-21 $4.49 $4.51 $4.48 $4.48 $3.00 107,184
2016-12-20 $4.52 $4.58 $4.51 $4.53 $3.02 134,428
2016-12-19 $4.49 $4.54 $4.49 $4.53 $3.02 114,649
2016-12-16 $4.47 $4.51 $4.47 $4.50 $3.00 139,114
2016-12-15 $4.48 $4.48 $4.47 $4.47 $2.98 116,455
2016-12-14 $4.50 $4.51 $4.50 $4.50 $3.00 84,661
2016-12-13 $4.48 $4.52 $4.48 $4.50 $3.00 291,505
2016-12-12 $4.48 $4.51 $4.48 $4.48 $2.98 135,403
2016-12-09 $4.44 $4.48 $4.44 $4.48 $2.98 135,359
2016-12-08 $4.45 $4.45 $4.42 $4.42 $2.94 198,843
2016-12-07 $4.49 $4.49 $4.45 $4.45 $2.96 108,658
2016-12-06 $4.46 $4.46 $4.45 $4.46 $2.97 77,089
2016-12-05 $4.45 $4.48 $4.45 $4.48 $2.98 83,811
2016-12-02 $4.44 $4.47 $4.43 $4.47 $2.98 83,813
2016-12-01 $4.40 $4.45 $4.40 $4.45 $2.96 86,329
2016-11-30 $4.39 $4.44 $4.38 $4.44 $2.96 103,015
2016-11-29 $4.40 $4.43 $4.37 $4.37 $2.91 113,213
2016-11-28 $4.40 $4.42 $4.39 $4.42 $2.94 114,832
2016-11-25 $4.38 $4.43 $4.38 $4.40 $2.93 52,280
2016-11-23 $4.39 $4.39 $4.37 $4.39 $2.92 69,154
2016-11-22 $4.37 $4.42 $4.35 $4.39 $2.92 172,143
2016-11-21 $4.35 $4.39 $4.34 $4.35 $2.90 163,314
2016-11-18 $4.40 $4.41 $4.36 $4.37 $2.89 82,254
2016-11-17 $4.40 $4.44 $4.39 $4.39 $2.91 68,627
2016-11-16 $4.35 $4.43 $4.35 $4.42 $2.93 103,667
2016-11-15 $4.31 $4.36 $4.31 $4.34 $2.87 125,376
2016-11-14 $4.38 $4.41 $4.32 $4.33 $2.87 91,917
2016-11-11 $4.34 $4.40 $4.34 $4.40 $2.91 95,348
2016-11-10 $4.37 $4.39 $4.33 $4.33 $2.87 68,355
2016-11-09 $4.36 $4.38 $4.36 $4.37 $2.89 56,310
2016-11-08 $4.36 $4.39 $4.35 $4.35 $2.88 116,440
2016-11-07 $4.38 $4.41 $4.35 $4.35 $2.88 94,728
2016-11-04 $4.36 $4.40 $4.36 $4.36 $2.89 44,892
2016-11-03 $4.41 $4.42 $4.36 $4.36 $2.89 65,376
2016-11-02 $4.45 $4.45 $4.40 $4.43 $2.93 139,464
2016-11-01 $4.44 $4.45 $4.42 $4.45 $2.95 82,556
2016-10-31 $4.43 $4.43 $4.41 $4.43 $2.93 53,568
2016-10-28 $4.40 $4.43 $4.39 $4.43 $2.93 104,872
2016-10-27 $4.42 $4.43 $4.37 $4.37 $2.89 67,816
2016-10-26 $4.40 $4.44 $4.39 $4.41 $2.92 92,807
2016-10-25 $4.37 $4.44 $4.36 $4.39 $2.91 155,263
2016-10-24 $4.40 $4.40 $4.36 $4.36 $2.89 97,344
2016-10-21 $4.38 $4.40 $4.38 $4.40 $2.91 109,289
2016-10-20 $4.38 $4.39 $4.38 $4.39 $2.91 94,752
2016-10-19 $4.37 $4.41 $4.37 $4.41 $2.90 132,553
2016-10-18 $4.42 $4.42 $4.37 $4.37 $2.88 106,232
2016-10-17 $4.43 $4.43 $4.38 $4.42 $2.91 110,442
2016-10-14 $4.42 $4.44 $4.40 $4.44 $2.92 69,750
2016-10-13 $4.42 $4.43 $4.40 $4.41 $2.90 50,563
2016-10-12 $4.45 $4.45 $4.42 $4.42 $2.91 69,713
2016-10-11 $4.43 $4.45 $4.42 $4.45 $2.93 62,985
2016-10-10 $4.42 $4.44 $4.41 $4.42 $2.91 121,520
2016-10-07 $4.40 $4.44 $4.40 $4.41 $2.90 329,049
2016-10-06 $4.44 $4.45 $4.42 $4.44 $2.92 106,182
2016-10-05 $4.41 $4.45 $4.41 $4.45 $2.93 110,010
2016-10-04 $4.42 $4.44 $4.41 $4.42 $2.91 94,068
2016-10-03 $4.44 $4.45 $4.42 $4.44 $2.92 72,849
2016-09-30 $4.43 $4.46 $4.41 $4.42 $2.91 47,966
2016-09-29 $4.42 $4.44 $4.42 $4.42 $2.91 28,226
2016-09-28 $4.41 $4.43 $4.39 $4.40 $2.89 49,465
2016-09-27 $4.41 $4.42 $4.38 $4.39 $2.89 44,311
2016-09-26 $4.43 $4.44 $4.41 $4.41 $2.90 66,758
2016-09-23 $4.43 $4.46 $4.42 $4.44 $2.92 108,090
2016-09-22 $4.38 $4.44 $4.38 $4.42 $2.91 240,046
2016-09-21 $4.41 $4.44 $4.36 $4.37 $2.88 171,041
2016-09-20 $4.43 $4.44 $4.39 $4.41 $2.88 88,946
2016-09-19 $4.47 $4.48 $4.41 $4.41 $2.88 74,201
2016-09-16 $4.45 $4.47 $4.44 $4.46 $2.92 47,696
2016-09-15 $4.46 $4.49 $4.44 $4.47 $2.92 70,020
2016-09-14 $4.46 $4.48 $4.44 $4.44 $2.90 34,533
2016-09-13 $4.47 $4.49 $4.44 $4.46 $2.92 108,844
2016-09-12 $4.55 $4.57 $4.49 $4.49 $2.94 134,663
2016-09-09 $4.55 $4.56 $4.53 $4.56 $2.98 173,306
2016-09-08 $4.52 $4.56 $4.52 $4.56 $2.98 79,087
2016-09-07 $4.49 $4.52 $4.48 $4.52 $2.96 100,581
2016-09-06 $4.48 $4.52 $4.46 $4.47 $2.92 125,120
2016-09-02 $4.49 $4.50 $4.47 $4.48 $2.93 113,643
2016-09-01 $4.48 $4.48 $4.46 $4.48 $2.93 75,056
2016-08-31 $4.47 $4.49 $4.45 $4.48 $2.93 100,338
2016-08-30 $4.48 $4.50 $4.47 $4.48 $2.93 74,307
2016-08-29 $4.48 $4.53 $4.46 $4.46 $2.92 117,609
2016-08-26 $4.48 $4.51 $4.47 $4.48 $2.93 93,346
2016-08-25 $4.50 $4.52 $4.47 $4.47 $2.92 69,530
2016-08-24 $4.51 $4.52 $4.48 $4.51 $2.95 105,090
2016-08-23 $4.52 $4.53 $4.50 $4.50 $2.94 150,089
2016-08-22 $4.52 $4.52 $4.50 $4.51 $2.95 114,331
2016-08-19 $4.52 $4.53 $4.50 $4.53 $2.95 33,405
2016-08-18 $4.52 $4.53 $4.50 $4.53 $2.95 28,800
2016-08-17 $4.54 $4.55 $4.51 $4.51 $2.93 58,731
2016-08-16 $4.53 $4.54 $4.52 $4.54 $2.95 143,154
2016-08-15 $4.48 $4.54 $4.48 $4.53 $2.95 204,410
2016-08-12 $4.48 $4.50 $4.46 $4.50 $2.93 155,100
2016-08-11 $4.47 $4.49 $4.45 $4.48 $2.91 104,070
2016-08-10 $4.48 $4.49 $4.45 $4.47 $2.91 291,318
2016-08-09 $4.47 $4.48 $4.43 $4.47 $2.91 261,592
2016-08-08 $4.46 $4.49 $4.45 $4.45 $2.89 77,704
2016-08-05 $4.47 $4.48 $4.39 $4.46 $2.90 126,137
2016-08-04 $4.45 $4.48 $4.44 $4.46 $2.90 101,999
2016-08-03 $4.42 $4.45 $4.41 $4.45 $2.89 154,012
2016-08-02 $4.41 $4.44 $4.39 $4.41 $2.87 105,622
2016-08-01 $4.44 $4.44 $4.42 $4.43 $2.88 81,972
2016-07-29 $4.43 $4.44 $4.42 $4.42 $2.87 99,134
2016-07-28 $4.41 $4.44 $4.40 $4.44 $2.89 141,984
2016-07-27 $4.42 $4.44 $4.40 $4.42 $2.87 165,723
2016-07-26 $4.41 $4.41 $4.39 $4.41 $2.87 78,215
2016-07-25 $4.43 $4.43 $4.39 $4.41 $2.87 107,701
2016-07-22 $4.43 $4.43 $4.41 $4.43 $2.88 150,997
2016-07-21 $4.40 $4.43 $4.40 $4.43 $2.88 58,693
2016-07-20 $4.38 $4.41 $4.37 $4.41 $2.87 153,489
2016-07-19 $4.37 $4.41 $4.37 $4.40 $2.84 151,198
2016-07-18 $4.36 $4.37 $4.36 $4.36 $2.82 66,930
2016-07-15 $4.37 $4.40 $4.36 $4.37 $2.83 152,542
2016-07-14 $4.37 $4.37 $4.34 $4.37 $2.83 99,677
2016-07-13 $4.37 $4.38 $4.35 $4.36 $2.82 172,526
2016-07-12 $4.37 $4.38 $4.36 $4.36 $2.82 148,283
2016-07-11 $4.39 $4.39 $4.36 $4.36 $2.82 91,848
2016-07-08 $4.36 $4.39 $4.36 $4.39 $2.84 117,359
2016-07-07 $4.34 $4.37 $4.32 $4.36 $2.82 111,447
2016-07-06 $4.30 $4.34 $4.30 $4.33 $2.80 145,123
2016-07-05 $4.36 $4.36 $4.31 $4.31 $2.79 142,759
2016-07-01 $4.34 $4.37 $4.34 $4.36 $2.82 94,183
2016-06-30 $4.33 $4.35 $4.32 $4.33 $2.80 105,732
2016-06-29 $4.31 $4.34 $4.31 $4.31 $2.79 124,080
2016-06-28 $4.33 $4.34 $4.30 $4.31 $2.79 77,620
2016-06-27 $4.36 $4.36 $4.29 $4.29 $2.77 107,248
2016-06-24 $4.30 $4.38 $4.29 $4.37 $2.83 165,210
2016-06-23 $4.36 $4.38 $4.34 $4.37 $2.83 162,800
2016-06-22 $4.33 $4.35 $4.33 $4.33 $2.80 76,303
2016-06-21 $4.36 $4.36 $4.34 $4.35 $2.80 159,694
2016-06-20 $4.34 $4.36 $4.32 $4.35 $2.80 130,785
2016-06-17 $4.32 $4.34 $4.30 $4.33 $2.78 125,390
2016-06-16 $4.33 $4.35 $4.32 $4.33 $2.78 170,815
2016-06-15 $4.36 $4.39 $4.33 $4.33 $2.78 125,717
2016-06-14 $4.38 $4.41 $4.37 $4.37 $2.81 79,631
2016-06-13 $4.42 $4.45 $4.40 $4.40 $2.83 75,759
2016-06-10 $4.43 $4.44 $4.40 $4.43 $2.85 184,921
2016-06-09 $4.45 $4.45 $4.43 $4.44 $2.85 57,908
2016-06-08 $4.44 $4.47 $4.43 $4.45 $2.86 178,786
2016-06-07 $4.44 $4.46 $4.42 $4.46 $2.87 239,644
2016-06-06 $4.39 $4.43 $4.39 $4.41 $2.83 205,183
2016-06-03 $4.39 $4.41 $4.36 $4.39 $2.82 48,789
2016-06-02 $4.40 $4.42 $4.39 $4.39 $2.82 63,800
2016-06-01 $4.39 $4.40 $4.36 $4.39 $2.82 28,234
2016-05-31 $4.38 $4.41 $4.37 $4.39 $2.82 69,901
2016-05-27 $4.38 $4.39 $4.36 $4.36 $2.80 87,745
2016-05-26 $4.39 $4.40 $4.37 $4.37 $2.81 225,087
2016-05-25 $4.40 $4.40 $4.38 $4.38 $2.81 53,544
2016-05-24 $4.38 $4.41 $4.38 $4.40 $2.83 113,268
2016-05-23 $4.35 $4.38 $4.35 $4.37 $2.81 55,594
2016-05-20 $4.32 $4.38 $4.32 $4.37 $2.81 135,367
2016-05-19 $4.38 $4.41 $4.34 $4.35 $2.78 57,440
2016-05-18 $4.40 $4.42 $4.39 $4.39 $2.80 99,079
2016-05-17 $4.38 $4.42 $4.35 $4.40 $2.81 141,863
2016-05-16 $4.36 $4.40 $4.36 $4.39 $2.80 168,713
2016-05-13 $4.37 $4.40 $4.36 $4.36 $2.79 87,423
2016-05-12 $4.38 $4.40 $4.35 $4.36 $2.79 65,424
2016-05-11 $4.40 $4.40 $4.37 $4.38 $2.80 31,188
2016-05-10 $4.38 $4.40 $4.37 $4.38 $2.80 95,889
2016-05-09 $4.38 $4.43 $4.36 $4.37 $2.79 49,727
2016-05-06 $4.43 $4.43 $4.34 $4.39 $2.80 102,456
2016-05-05 $4.39 $4.45 $4.38 $4.42 $2.82 106,684
2016-05-04 $4.39 $4.43 $4.39 $4.39 $2.80 88,313
2016-05-03 $4.42 $4.43 $4.40 $4.40 $2.81 67,591
2016-05-02 $4.45 $4.45 $4.41 $4.42 $2.82 100,167
2016-04-29 $4.45 $4.45 $4.42 $4.43 $2.83 83,822
2016-04-28 $4.43 $4.47 $4.42 $4.43 $2.83 70,176
2016-04-27 $4.43 $4.45 $4.42 $4.42 $2.82 71,386
2016-04-26 $4.43 $4.45 $4.43 $4.43 $2.83 64,849
2016-04-25 $4.43 $4.44 $4.41 $4.42 $2.82 87,546
2016-04-22 $4.42 $4.46 $4.42 $4.43 $2.83 65,262
2016-04-21 $4.43 $4.45 $4.41 $4.43 $2.83 115,589
2016-04-20 $4.40 $4.42 $4.40 $4.42 $2.82 99,371
2016-04-19 $4.43 $4.43 $4.41 $4.43 $2.81 111,038
2016-04-18 $4.40 $4.43 $4.38 $4.42 $2.81 116,330
2016-04-15 $4.39 $4.40 $4.39 $4.40 $2.79 48,558
2016-04-14 $4.38 $4.40 $4.36 $4.40 $2.79 164,466
2016-04-13 $4.35 $4.39 $4.35 $4.37 $2.78 207,498
2016-04-12 $4.34 $4.37 $4.34 $4.34 $2.76 115,474
2016-04-11 $4.35 $4.36 $4.34 $4.34 $2.76 180,817
2016-04-08 $4.34 $4.36 $4.34 $4.34 $2.76 55,396
2016-04-07 $4.34 $4.36 $4.33 $4.33 $2.75 81,549
2016-04-06 $4.38 $4.39 $4.35 $4.35 $2.76 84,794
2016-04-05 $4.38 $4.38 $4.35 $4.36 $2.77 83,784
2016-04-04 $4.41 $4.41 $4.38 $4.38 $2.78 57,691
2016-04-01 $4.39 $4.41 $4.38 $4.40 $2.79 78,808
2016-03-31 $4.36 $4.41 $4.35 $4.40 $2.79 481,981
2016-03-30 $4.36 $4.36 $4.34 $4.36 $2.77 51,444
2016-03-29 $4.35 $4.36 $4.33 $4.34 $2.76 153,408
2016-03-28 $4.33 $4.36 $4.33 $4.36 $2.77 115,734
2016-03-24 $4.32 $4.34 $4.32 $4.32 $2.74 266,240
2016-03-23 $4.33 $4.37 $4.33 $4.33 $2.75 87,272
2016-03-22 $4.34 $4.36 $4.32 $4.34 $2.76 314,076
2016-03-21 $4.36 $4.38 $4.36 $4.36 $2.75 84,854
2016-03-18 $4.36 $4.38 $4.35 $4.36 $2.75 102,723
2016-03-17 $4.35 $4.38 $4.34 $4.36 $2.75 52,449
2016-03-16 $4.33 $4.36 $4.33 $4.34 $2.74 74,674
2016-03-15 $4.33 $4.36 $4.32 $4.34 $2.74 113,580
2016-03-14 $4.32 $4.37 $4.31 $4.36 $2.75 164,269
2016-03-11 $4.32 $4.33 $4.30 $4.31 $2.72 102,552
2016-03-10 $4.33 $4.34 $4.30 $4.30 $2.71 112,045
2016-03-09 $4.33 $4.33 $4.31 $4.33 $2.73 242,414
2016-03-08 $4.30 $4.32 $4.30 $4.31 $2.72 138,875
2016-03-07 $4.31 $4.35 $4.30 $4.31 $2.72 154,191
2016-03-04 $4.28 $4.31 $4.26 $4.31 $2.72 124,010
2016-03-03 $4.20 $4.27 $4.20 $4.26 $2.69 157,108
2016-03-02 $4.19 $4.21 $4.18 $4.20 $2.65 120,788
2016-03-01 $4.16 $4.19 $4.14 $4.19 $2.65 214,660
2016-02-29 $4.14 $4.15 $4.12 $4.14 $2.61 104,096
2016-02-26 $4.14 $4.15 $4.12 $4.13 $2.61 190,638
2016-02-25 $4.16 $4.17 $4.12 $4.13 $2.61 247,195
2016-02-24 $4.13 $4.18 $4.12 $4.14 $2.61 255,268
2016-02-23 $4.15 $4.17 $4.14 $4.14 $2.61 198,022
2016-02-22 $4.13 $4.19 $4.13 $4.15 $2.62 180,714
2016-02-19 $4.19 $4.19 $4.15 $4.15 $2.60 85,462
2016-02-18 $4.16 $4.21 $4.15 $4.19 $2.63 151,623
2016-02-17 $4.13 $4.18 $4.11 $4.14 $2.60 252,674
2016-02-16 $4.13 $4.13 $4.11 $4.11 $2.58 162,572
2016-02-12 $4.11 $4.12 $4.10 $4.11 $2.58 232,631
2016-02-11 $4.11 $4.11 $4.06 $4.09 $2.57 180,928
2016-02-10 $4.15 $4.16 $4.13 $4.13 $2.59 143,829
2016-02-09 $4.15 $4.17 $4.11 $4.12 $2.58 197,068
2016-02-08 $4.24 $4.26 $4.15 $4.15 $2.60 257,933
2016-02-05 $4.26 $4.30 $4.24 $4.24 $2.66 158,576
2016-02-04 $4.29 $4.32 $4.25 $4.25 $2.67 112,954
2016-02-03 $4.32 $4.34 $4.29 $4.29 $2.69 118,112
2016-02-02 $4.31 $4.34 $4.31 $4.32 $2.71 128,092
2016-02-01 $4.32 $4.34 $4.29 $4.34 $2.72 146,469
2016-01-29 $4.34 $4.36 $4.29 $4.32 $2.71 294,556
2016-01-28 $4.29 $4.36 $4.28 $4.34 $2.72 309,662
2016-01-27 $4.28 $4.36 $4.25 $4.26 $2.67 271,981
2016-01-26 $4.30 $4.36 $4.27 $4.27 $2.68 184,716
2016-01-25 $4.35 $4.37 $4.30 $4.30 $2.70 116,066
2016-01-22 $4.34 $4.36 $4.30 $4.35 $2.73 195,603
2016-01-21 $4.25 $4.31 $4.22 $4.29 $2.69 220,639
2016-01-20 $4.25 $4.26 $4.13 $4.24 $2.66 194,713
2016-01-19 $4.31 $4.34 $4.27 $4.28 $2.67 199,046
2016-01-15 $4.35 $4.41 $4.28 $4.30 $2.68 290,161
2016-01-14 $4.34 $4.47 $4.33 $4.44 $2.77 217,417
2016-01-13 $4.44 $4.45 $4.33 $4.33 $2.70 161,713
2016-01-12 $4.43 $4.45 $4.43 $4.43 $2.76 51,926
2016-01-11 $4.42 $4.45 $4.42 $4.43 $2.76 101,900
2016-01-08 $4.49 $4.49 $4.42 $4.42 $2.76 168,670
2016-01-07 $4.50 $4.50 $4.47 $4.48 $2.79 58,485
2016-01-06 $4.48 $4.54 $4.48 $4.50 $2.81 88,266
2016-01-05 $4.50 $4.53 $4.50 $4.51 $2.81 72,361
2016-01-04 $4.55 $4.55 $4.48 $4.50 $2.81 128,313
2015-12-31 $4.54 $4.55 $4.52 $4.55 $2.84 267,002
2015-12-30 $4.56 $4.60 $4.54 $4.54 $2.83 216,494
2015-12-29 $4.52 $4.57 $4.51 $4.55 $2.84 125,435
2015-12-28 $4.52 $4.55 $4.49 $4.51 $2.81 148,046
2015-12-24 $4.52 $4.55 $4.50 $4.52 $2.82 177,417
2015-12-23 $4.48 $4.53 $4.48 $4.53 $2.82 164,688
2015-12-22 $4.46 $4.50 $4.45 $4.48 $2.79 134,120
2015-12-21 $4.50 $4.52 $4.46 $4.49 $2.78 191,781
2015-12-18 $4.51 $4.55 $4.50 $4.52 $2.80 150,023
2015-12-17 $4.46 $4.56 $4.46 $4.51 $2.80 212,515
2015-12-16 $4.37 $4.50 $4.37 $4.46 $2.77 351,671
2015-12-15 $4.32 $4.41 $4.31 $4.37 $2.71 311,333
2015-12-14 $4.44 $4.45 $4.30 $4.30 $2.67 195,833
2015-12-11 $4.53 $4.53 $4.43 $4.44 $2.75 340,198
2015-12-10 $4.51 $4.55 $4.50 $4.54 $2.81 159,954
2015-12-09 $4.55 $4.56 $4.50 $4.52 $2.80 179,271
2015-12-08 $4.53 $4.55 $4.52 $4.54 $2.81 74,987
2015-12-07 $4.53 $4.57 $4.53 $4.53 $2.81 120,468
2015-12-04 $4.55 $4.58 $4.52 $4.53 $2.81 194,636
2015-12-03 $4.55 $4.60 $4.55 $4.55 $2.82 158,282
2015-12-02 $4.58 $4.60 $4.54 $4.54 $2.81 131,569
2015-12-01 $4.62 $4.64 $4.58 $4.58 $2.84 111,195
2015-11-30 $4.64 $4.65 $4.59 $4.62 $2.86 174,866
2015-11-27 $4.64 $4.65 $4.62 $4.65 $2.88 53,396
2015-11-25 $4.64 $4.65 $4.62 $4.64 $2.88 118,461
2015-11-24 $4.63 $4.64 $4.61 $4.64 $2.88 67,340
2015-11-23 $4.65 $4.65 $4.61 $4.63 $2.87 177,200
2015-11-20 $4.64 $4.66 $4.62 $4.64 $2.88 131,763
2015-11-19 $4.62 $4.67 $4.59 $4.67 $2.88 154,012
2015-11-18 $4.58 $4.63 $4.58 $4.61 $2.84 163,836
2015-11-17 $4.58 $4.64 $4.57 $4.59 $2.83 211,303
2015-11-16 $4.58 $4.61 $4.55 $4.58 $2.82 183,810
2015-11-13 $4.56 $4.62 $4.55 $4.58 $2.82 314,440
2015-11-12 $4.59 $4.64 $4.56 $4.56 $2.81 282,189
2015-11-11 $4.59 $4.62 $4.56 $4.59 $2.83 151,066
2015-11-10 $4.57 $4.64 $4.57 $4.58 $2.82 141,683
2015-11-09 $4.62 $4.63 $4.56 $4.57 $2.82 154,443
2015-11-06 $4.63 $4.67 $4.62 $4.62 $2.85 133,866
2015-11-05 $4.57 $4.65 $4.57 $4.64 $2.86 299,464
2015-11-04 $4.61 $4.64 $4.56 $4.57 $2.82 195,179
2015-11-03 $4.62 $4.65 $4.61 $4.61 $2.84 129,064
2015-11-02 $4.63 $4.65 $4.61 $4.61 $2.84 92,058
2015-10-30 $4.61 $4.64 $4.60 $4.62 $2.85 117,634
2015-10-29 $4.60 $4.63 $4.58 $4.60 $2.84 114,123
2015-10-28 $4.61 $4.65 $4.59 $4.60 $2.84 94,367
2015-10-27 $4.63 $4.63 $4.59 $4.60 $2.84 115,400
2015-10-26 $4.64 $4.65 $4.62 $4.64 $2.86 51,638
2015-10-23 $4.64 $4.64 $4.63 $4.64 $2.86 34,448
2015-10-22 $4.57 $4.65 $4.55 $4.64 $2.86 218,858
2015-10-21 $4.61 $4.62 $4.54 $4.55 $2.81 124,883
2015-10-20 $4.61 $4.65 $4.61 $4.63 $2.84 33,513
2015-10-19 $4.58 $4.66 $4.57 $4.62 $2.83 160,871
2015-10-16 $4.52 $4.64 $4.52 $4.58 $2.81 180,653
2015-10-15 $4.59 $4.59 $4.51 $4.52 $2.77 146,637
2015-10-14 $4.59 $4.64 $4.58 $4.58 $2.81 188,360
2015-10-13 $4.64 $4.66 $4.59 $4.59 $2.81 167,420
2015-10-12 $4.59 $4.65 $4.59 $4.65 $2.85 88,257
2015-10-09 $4.54 $4.64 $4.54 $4.58 $2.81 327,770
2015-10-08 $4.54 $4.56 $4.52 $4.54 $2.78 75,118
2015-10-07 $4.51 $4.57 $4.51 $4.54 $2.78 272,434
2015-10-06 $4.47 $4.50 $4.46 $4.50 $2.76 109,394
2015-10-05 $4.47 $4.49 $4.46 $4.47 $2.74 248,121
2015-10-02 $4.48 $4.48 $4.45 $4.47 $2.74 108,831
2015-10-01 $4.51 $4.53 $4.48 $4.48 $2.75 103,903
2015-09-30 $4.52 $4.57 $4.51 $4.51 $2.76 140,902
2015-09-29 $4.53 $4.55 $4.49 $4.52 $2.77 129,910
2015-09-28 $4.55 $4.56 $4.53 $4.54 $2.78 150,884
2015-09-25 $4.56 $4.60 $4.56 $4.56 $2.80 141,802
2015-09-24 $4.54 $4.56 $4.54 $4.56 $2.80 385,973
2015-09-23 $4.54 $4.57 $4.53 $4.55 $2.79 82,476
2015-09-22 $4.53 $4.57 $4.53 $4.54 $2.78 99,973
2015-09-21 $4.56 $4.61 $4.55 $4.58 $2.79 99,667
2015-09-18 $4.52 $4.54 $4.49 $4.54 $2.77 158,954
2015-09-17 $4.52 $4.55 $4.52 $4.52 $2.76 128,390
2015-09-16 $4.51 $4.56 $4.50 $4.52 $2.76 101,612
2015-09-15 $4.52 $4.53 $4.50 $4.50 $2.74 188,377
2015-09-14 $4.54 $4.55 $4.52 $4.52 $2.76 53,250
2015-09-11 $4.53 $4.57 $4.53 $4.54 $2.77 93,215
2015-09-10 $4.53 $4.59 $4.52 $4.54 $2.77 98,573
2015-09-09 $4.54 $4.55 $4.53 $4.53 $2.76 46,742
2015-09-08 $4.56 $4.56 $4.54 $4.54 $2.77 73,573
2015-09-04 $4.57 $4.57 $4.53 $4.54 $2.77 131,167
2015-09-03 $4.60 $4.62 $4.54 $4.57 $2.79 126,450
2015-09-02 $4.61 $4.64 $4.59 $4.60 $2.80 75,419
2015-09-01 $4.63 $4.66 $4.61 $4.61 $2.81 82,496
2015-08-31 $4.60 $4.67 $4.60 $4.66 $2.84 82,101
2015-08-28 $4.59 $4.65 $4.58 $4.62 $2.82 77,892
2015-08-27 $4.54 $4.60 $4.54 $4.58 $2.79 157,415
2015-08-26 $4.52 $4.55 $4.52 $4.54 $2.77 176,722
2015-08-25 $4.51 $4.55 $4.50 $4.50 $2.74 142,052
2015-08-24 $4.52 $4.55 $4.38 $4.51 $2.75 270,589
2015-08-21 $4.57 $4.59 $4.56 $4.56 $2.78 92,680
2015-08-20 $4.67 $4.67 $4.58 $4.58 $2.79 153,961
2015-08-19 $4.66 $4.73 $4.64 $4.70 $2.85 157,226
2015-08-18 $4.64 $4.67 $4.64 $4.66 $2.82 88,343
2015-08-17 $4.66 $4.67 $4.64 $4.65 $2.82 168,950
2015-08-14 $4.63 $4.68 $4.63 $4.67 $2.83 94,544
2015-08-13 $4.61 $4.67 $4.60 $4.64 $2.81 184,910
2015-08-12 $4.57 $4.64 $4.57 $4.61 $2.79 267,079
2015-08-11 $4.57 $4.59 $4.57 $4.58 $2.78 193,281
2015-08-10 $4.61 $4.62 $4.58 $4.58 $2.78 142,617
2015-08-07 $4.64 $4.66 $4.60 $4.61 $2.79 129,095
2015-08-06 $4.67 $4.69 $4.65 $4.65 $2.82 138,256

Putnam Master Intermediate Income Trust (PIM) News Headlines

Recent Putnam Master Intermediate Income Trust (PIM) News
Similar Companies to Putnam Master Intermediate Income Trust (PIM) 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.