Invesco Senior Income Trust (VVR) Exchange: NYSE

Data as of June 12, 2024

$4.13 ($-0.01) -0.24%

Invesco Senior Income Trust - Daily Information
Click for more stock information on Invesco Senior Income Trust.
Daily Information Data
Date June 12, 2024
Open $4.13
Previous Close $4.13
High $4.15
Low $4.12
Adjusted Open $4.13
Previous Adjusted Close $4.13
Adjusted High $4.15
Adjusted Low $4.12

About Invesco Senior Income Trust (VVR)

Invesco Senior Income Trust

Historical Stock Data for Invesco Senior Income Trust (VVR)

Date Open High Low Close Adj.Close Volume
2024-05-30 $4.13 $4.15 $4.12 $4.13 $4.13 1,002,944
2024-05-29 $4.18 $4.20 $4.12 $4.14 $4.14 1,415,786
2024-05-28 $4.21 $4.21 $4.18 $4.19 $4.19 752,788
2024-05-24 $4.24 $4.25 $4.19 $4.21 $4.21 794,505
2024-05-23 $4.29 $4.31 $4.19 $4.21 $4.21 936,660
2024-05-22 $4.41 $4.41 $4.21 $4.26 $4.26 2,423,114
2024-05-21 $4.35 $4.42 $4.35 $4.41 $4.41 854,446
2024-05-20 $4.39 $4.39 $4.34 $4.35 $4.35 607,531
2024-05-17 $4.41 $4.41 $4.38 $4.38 $4.38 233,149
2024-05-16 $4.40 $4.42 $4.37 $4.39 $4.39 634,146
2024-05-15 $4.42 $4.42 $4.34 $4.36 $4.36 1,328,274
2024-05-14 $4.40 $4.46 $4.39 $4.44 $4.40 1,666,904
2024-05-13 $4.39 $4.40 $4.38 $4.39 $4.35 453,629
2024-05-10 $4.38 $4.40 $4.36 $4.39 $4.35 409,031
2024-05-09 $4.37 $4.40 $4.36 $4.40 $4.36 515,481
2024-05-08 $4.31 $4.39 $4.30 $4.39 $4.35 1,249,496
2024-05-07 $4.29 $4.31 $4.29 $4.31 $4.27 607,799
2024-05-06 $4.29 $4.31 $4.28 $4.29 $4.25 664,838
2024-05-03 $4.31 $4.31 $4.27 $4.29 $4.25 571,611
2024-05-02 $4.28 $4.30 $4.26 $4.29 $4.25 395,563
2024-05-01 $4.29 $4.30 $4.28 $4.29 $4.25 795,234
2024-04-30 $4.30 $4.32 $4.27 $4.29 $4.25 627,479
2024-04-29 $4.26 $4.30 $4.25 $4.30 $4.26 431,244
2024-04-26 $4.27 $4.27 $4.23 $4.26 $4.26 394,453
2024-04-25 $4.24 $4.27 $4.22 $4.26 $4.26 582,555
2024-04-24 $4.26 $4.26 $4.23 $4.26 $4.26 403,384
2024-04-23 $4.28 $4.28 $4.25 $4.26 $4.26 475,169
2024-04-22 $4.25 $4.28 $4.25 $4.26 $4.26 556,899
2024-04-19 $4.25 $4.28 $4.24 $4.25 $4.25 321,972
2024-04-18 $4.27 $4.27 $4.23 $4.26 $4.26 490,966
2024-04-17 $4.25 $4.28 $4.24 $4.27 $4.27 902,351
2024-04-16 $4.21 $4.25 $4.18 $4.23 $4.23 648,131
2024-04-15 $4.25 $4.27 $4.19 $4.19 $4.19 929,437
2024-04-12 $4.30 $4.32 $4.29 $4.29 $4.25 990,306
2024-04-11 $4.32 $4.34 $4.29 $4.31 $4.27 724,768
2024-04-10 $4.29 $4.31 $4.29 $4.30 $4.26 595,133
2024-04-09 $4.32 $4.33 $4.28 $4.31 $4.27 606,306
2024-04-08 $4.33 $4.33 $4.28 $4.29 $4.25 709,430
2024-04-05 $4.30 $4.34 $4.29 $4.30 $4.26 831,337
2024-04-04 $4.29 $4.32 $4.27 $4.30 $4.26 814,189
2024-04-03 $4.28 $4.30 $4.26 $4.30 $4.30 794,450
2024-04-02 $4.28 $4.29 $4.26 $4.29 $4.29 570,207
2024-04-01 $4.30 $4.32 $4.26 $4.27 $4.27 691,493
2024-03-28 $4.29 $4.32 $4.25 $4.28 $4.28 1,366,886
2024-03-27 $4.30 $4.32 $4.26 $4.27 $4.27 533,734
2024-03-26 $4.29 $4.33 $4.28 $4.29 $4.29 661,193
2024-03-25 $4.25 $4.30 $4.25 $4.26 $4.26 473,349
2024-03-22 $4.23 $4.25 $4.22 $4.25 $4.25 562,751
2024-03-21 $4.37 $4.37 $4.23 $4.23 $4.23 870,865
2024-03-20 $4.27 $4.38 $4.25 $4.38 $4.38 1,166,003
2024-03-19 $4.21 $4.27 $4.20 $4.27 $4.27 530,078
2024-03-18 $4.21 $4.23 $4.20 $4.21 $4.21 352,680
2024-03-15 $4.17 $4.21 $4.16 $4.21 $4.21 392,221
2024-03-14 $4.19 $4.20 $4.15 $4.15 $4.15 449,320
2024-03-13 $4.20 $4.25 $4.19 $4.25 $4.21 887,759
2024-03-12 $4.17 $4.21 $4.17 $4.20 $4.16 633,477
2024-03-11 $4.14 $4.18 $4.14 $4.18 $4.14 417,105
2024-03-08 $4.13 $4.16 $4.13 $4.16 $4.16 466,807
2024-03-07 $4.15 $4.16 $4.13 $4.14 $4.14 530,638
2024-03-06 $4.15 $4.18 $4.13 $4.17 $4.17 568,835
2024-03-05 $4.14 $4.15 $4.13 $4.15 $4.15 380,512
2024-03-04 $4.15 $4.17 $4.12 $4.12 $4.12 810,465
2024-03-01 $4.17 $4.17 $4.13 $4.15 $4.15 960,535
2024-02-29 $4.17 $4.19 $4.13 $4.15 $4.15 616,720
2024-02-28 $4.18 $4.18 $4.13 $4.16 $4.16 444,787
2024-02-27 $4.17 $4.19 $4.15 $4.17 $4.17 824,995
2024-02-26 $4.15 $4.17 $4.13 $4.15 $4.15 541,883
2024-02-23 $4.18 $4.20 $4.13 $4.15 $4.15 573,202
2024-02-22 $4.19 $4.19 $4.15 $4.16 $4.16 449,072
2024-02-21 $4.18 $4.18 $4.15 $4.16 $4.16 564,316
2024-02-20 $4.13 $4.16 $4.13 $4.16 $4.16 588,577
2024-02-16 $4.14 $4.15 $4.13 $4.14 $4.14 350,632
2024-02-15 $4.18 $4.18 $4.11 $4.11 $4.11 638,323
2024-02-14 $4.20 $4.23 $4.19 $4.21 $4.17 675,916
2024-02-13 $4.18 $4.19 $4.14 $4.19 $4.15 644,384
2024-02-12 $4.15 $4.20 $4.15 $4.20 $4.16 446,707
2024-02-09 $4.17 $4.19 $4.16 $4.16 $4.12 376,170
2024-02-08 $4.18 $4.18 $4.15 $4.18 $4.14 408,689
2024-02-07 $4.15 $4.19 $4.14 $4.18 $4.14 822,770
2024-02-06 $4.12 $4.16 $4.11 $4.16 $4.12 619,567
2024-02-05 $4.10 $4.12 $4.08 $4.12 $4.08 955,863
2024-02-02 $4.09 $4.10 $4.07 $4.08 $4.04 666,156
2024-02-01 $4.10 $4.11 $4.08 $4.10 $4.06 464,614
2024-01-31 $4.08 $4.11 $4.07 $4.11 $4.07 978,854
2024-01-30 $4.07 $4.08 $4.05 $4.06 $4.02 608,759
2024-01-29 $4.09 $4.09 $4.04 $4.05 $4.01 566,490
2024-01-26 $4.10 $4.11 $4.04 $4.07 $4.03 917,313
2024-01-25 $4.06 $4.10 $4.05 $4.09 $4.05 542,846
2024-01-24 $4.10 $4.10 $4.05 $4.08 $4.08 689,920
2024-01-23 $4.07 $4.09 $4.05 $4.07 $4.07 593,097
2024-01-22 $4.07 $4.08 $4.05 $4.07 $4.07 502,142
2024-01-19 $4.05 $4.07 $4.02 $4.07 $4.07 2,017,522
2024-01-18 $4.05 $4.07 $4.03 $4.06 $4.06 868,235
2024-01-17 $4.02 $4.04 $4.01 $4.03 $4.03 814,723
2024-01-16 $4.05 $4.07 $4.01 $4.04 $4.04 1,000,357
2024-01-12 $4.10 $4.11 $4.07 $4.08 $4.04 845,987
2024-01-11 $4.11 $4.12 $4.07 $4.08 $4.04 979,730
2024-01-10 $4.11 $4.12 $4.07 $4.11 $4.07 937,530
2024-01-09 $4.15 $4.15 $4.09 $4.10 $4.06 1,214,253
2024-01-08 $4.15 $4.21 $4.14 $4.15 $4.11 953,459
2024-01-05 $4.11 $4.14 $4.11 $4.13 $4.09 379,782
2024-01-04 $4.15 $4.16 $4.12 $4.13 $4.09 709,173
2024-01-03 $4.15 $4.15 $4.13 $4.14 $4.10 513,175
2024-01-02 $4.10 $4.17 $4.09 $4.14 $4.10 675,389
2023-12-29 $4.18 $4.18 $4.08 $4.10 $4.06 1,519,728
2023-12-28 $4.11 $4.16 $4.11 $4.16 $4.12 566,698
2023-12-27 $4.10 $4.13 $4.10 $4.12 $4.08 708,545
2023-12-26 $4.12 $4.13 $4.11 $4.11 $4.07 416,127
2023-12-22 $4.14 $4.15 $4.11 $4.12 $4.12 412,817
2023-12-21 $4.09 $4.13 $4.09 $4.12 $4.12 542,246
2023-12-20 $4.11 $4.13 $4.08 $4.09 $4.09 686,927
2023-12-19 $4.12 $4.14 $4.10 $4.13 $4.13 922,916
2023-12-18 $4.11 $4.14 $4.06 $4.12 $4.12 984,437
2023-12-15 $4.15 $4.15 $4.08 $4.11 $4.11 858,017
2023-12-14 $4.08 $4.16 $4.05 $4.16 $4.16 1,602,514
2023-12-13 $4.09 $4.10 $4.07 $4.10 $4.06 794,384
2023-12-12 $4.09 $4.09 $4.07 $4.09 $4.05 577,312
2023-12-11 $4.09 $4.10 $4.08 $4.09 $4.05 517,460
2023-12-08 $4.06 $4.11 $4.06 $4.08 $4.04 1,368,847
2023-12-07 $4.07 $4.10 $4.05 $4.08 $4.04 948,071
2023-12-06 $4.04 $4.07 $4.03 $4.06 $4.02 666,172
2023-12-05 $4.02 $4.04 $3.99 $4.04 $4.00 557,705
2023-12-04 $4.03 $4.05 $4.00 $4.00 $3.96 719,280
2023-12-01 $4.02 $4.05 $4.01 $4.04 $4.00 835,166
2023-11-30 $4.03 $4.03 $3.99 $4.00 $3.96 453,476
2023-11-29 $4.02 $4.02 $3.96 $4.01 $3.97 549,371
2023-11-28 $3.98 $4.00 $3.97 $3.99 $3.95 312,710
2023-11-27 $3.98 $4.01 $3.97 $3.99 $3.95 673,645
2023-11-24 $3.96 $3.98 $3.95 $3.98 $3.94 227,377
2023-11-22 $3.94 $3.96 $3.94 $3.96 $3.92 263,660
2023-11-21 $3.98 $3.99 $3.92 $3.95 $3.91 720,757
2023-11-20 $3.98 $3.99 $3.95 $3.96 $3.92 555,420
2023-11-17 $3.97 $4.00 $3.95 $3.96 $3.92 685,126
2023-11-16 $3.97 $3.97 $3.94 $3.96 $3.92 474,123
2023-11-15 $4.00 $4.01 $3.93 $3.95 $3.91 866,993
2023-11-14 $4.02 $4.04 $4.00 $4.00 $3.96 812,207
2023-11-13 $4.03 $4.04 $4.01 $4.04 $3.96 637,270
2023-11-10 $4.02 $4.03 $4.00 $4.03 $3.95 620,085
2023-11-09 $4.02 $4.02 $3.99 $4.01 $3.93 322,872
2023-11-08 $4.02 $4.02 $4.00 $4.02 $3.94 373,320
2023-11-07 $4.01 $4.02 $4.00 $4.02 $3.94 449,280
2023-11-06 $4.03 $4.03 $3.97 $3.99 $3.91 544,410
2023-11-03 $4.04 $4.05 $3.96 $4.02 $4.02 1,112,648
2023-11-02 $3.95 $4.04 $3.92 $4.03 $4.03 848,132
2023-11-01 $3.90 $3.95 $3.90 $3.95 $3.95 675,056
2023-10-31 $3.89 $3.90 $3.85 $3.90 $3.90 696,172
2023-10-30 $3.82 $3.87 $3.79 $3.86 $3.86 520,205
2023-10-27 $3.78 $3.81 $3.75 $3.81 $3.81 596,985
2023-10-26 $3.80 $3.82 $3.76 $3.76 $3.76 463,307
2023-10-25 $3.86 $3.87 $3.77 $3.78 $3.78 850,364
2023-10-24 $3.81 $3.87 $3.81 $3.86 $3.86 434,076
2023-10-23 $3.77 $3.82 $3.77 $3.81 $3.81 508,337
2023-10-20 $3.86 $3.91 $3.79 $3.79 $3.79 1,170,428
2023-10-19 $3.93 $3.94 $3.85 $3.87 $3.87 836,316
2023-10-18 $3.97 $3.97 $3.90 $3.91 $3.91 663,647
2023-10-17 $3.93 $3.97 $3.92 $3.97 $3.97 494,068
2023-10-16 $3.98 $3.98 $3.91 $3.93 $3.93 614,910
2023-10-13 $4.04 $4.06 $3.93 $3.95 $3.95 946,559
2023-10-12 $4.07 $4.08 $4.05 $4.05 $4.01 1,087,541
2023-10-11 $4.09 $4.10 $4.01 $4.05 $4.01 989,175
2023-10-10 $4.05 $4.10 $4.04 $4.10 $4.10 843,235
2023-10-09 $3.99 $4.06 $3.98 $4.06 $4.06 759,963
2023-10-06 $3.95 $3.99 $3.92 $3.99 $3.99 786,369
2023-10-05 $3.92 $3.96 $3.91 $3.96 $3.96 873,138
2023-10-04 $3.90 $3.92 $3.82 $3.92 $3.92 855,396
2023-10-03 $3.91 $3.95 $3.84 $3.86 $3.86 941,149
2023-10-02 $3.94 $3.95 $3.88 $3.90 $3.90 760,947
2023-09-29 $3.98 $3.98 $3.92 $3.92 $3.92 855,475
2023-09-28 $3.89 $3.94 $3.89 $3.93 $3.93 517,416
2023-09-27 $3.91 $3.93 $3.86 $3.88 $3.88 608,857
2023-09-26 $3.94 $3.95 $3.88 $3.89 $3.89 790,726
2023-09-25 $3.94 $3.96 $3.92 $3.95 $3.95 776,115
2023-09-22 $3.91 $3.93 $3.91 $3.93 $3.93 737,553
2023-09-21 $3.88 $3.90 $3.86 $3.90 $3.90 365,871
2023-09-20 $3.90 $3.92 $3.88 $3.90 $3.90 213,276
2023-09-19 $3.90 $3.91 $3.86 $3.91 $3.91 593,532
2023-09-18 $3.88 $3.91 $3.87 $3.89 $3.89 852,054
2023-09-15 $3.90 $3.90 $3.86 $3.88 $3.88 645,947
2023-09-14 $3.90 $3.92 $3.87 $3.89 $3.89 598,594
2023-09-13 $3.97 $3.98 $3.94 $3.94 $3.90 789,394
2023-09-12 $3.95 $3.97 $3.94 $3.96 $3.92 434,054
2023-09-11 $3.95 $3.97 $3.93 $3.94 $3.90 366,836
2023-09-08 $3.94 $3.95 $3.93 $3.93 $3.89 521,678
2023-09-07 $3.95 $3.95 $3.91 $3.94 $3.90 589,433
2023-09-06 $3.97 $3.97 $3.93 $3.94 $3.90 682,691
2023-09-05 $3.94 $3.98 $3.92 $3.98 $3.94 820,661
2023-09-01 $3.93 $3.96 $3.91 $3.95 $3.91 483,090
2023-08-31 $3.95 $3.96 $3.90 $3.90 $3.86 578,925
2023-08-30 $3.93 $3.96 $3.91 $3.93 $3.93 740,550
2023-08-29 $3.94 $3.95 $3.92 $3.94 $3.94 626,927
2023-08-28 $3.95 $3.96 $3.91 $3.92 $3.92 510,765
2023-08-25 $3.95 $3.96 $3.92 $3.94 $3.94 439,980
2023-08-24 $3.91 $3.96 $3.90 $3.95 $3.95 1,452,677
2023-08-23 $3.87 $3.91 $3.85 $3.90 $3.90 504,342
2023-08-22 $3.87 $3.87 $3.83 $3.86 $3.86 248,207
2023-08-21 $3.85 $3.88 $3.81 $3.85 $3.85 817,851
2023-08-18 $3.83 $3.85 $3.82 $3.82 $3.82 478,223
2023-08-17 $3.85 $3.85 $3.79 $3.82 $3.82 518,667
2023-08-16 $3.86 $3.87 $3.82 $3.85 $3.85 609,215
2023-08-15 $3.90 $3.90 $3.85 $3.86 $3.86 406,306
2023-08-14 $3.90 $3.94 $3.87 $3.94 $3.94 436,395
2023-08-11 $3.93 $3.94 $3.90 $3.92 $3.92 444,418
2023-08-10 $3.92 $3.94 $3.90 $3.91 $3.91 488,066
2023-08-09 $3.90 $3.92 $3.88 $3.91 $3.91 497,997
2023-08-08 $3.89 $3.91 $3.86 $3.88 $3.88 465,814
2023-08-07 $3.89 $3.91 $3.88 $3.89 $3.89 483,900
2023-08-04 $3.85 $3.88 $3.84 $3.87 $3.87 632,208
2023-08-03 $3.86 $3.88 $3.83 $3.84 $3.84 693,792
2023-08-02 $3.84 $3.87 $3.83 $3.86 $3.86 514,496
2023-08-01 $3.86 $3.88 $3.84 $3.85 $3.85 653,388
2023-07-31 $3.89 $3.91 $3.83 $3.87 $3.87 1,015,012
2023-07-28 $3.80 $3.85 $3.80 $3.85 $3.85 827,408
2023-07-27 $3.79 $3.80 $3.77 $3.79 $3.79 929,692
2023-07-26 $3.82 $3.83 $3.79 $3.79 $3.79 1,019,811
2023-07-25 $3.83 $3.84 $3.80 $3.82 $3.82 619,726
2023-07-24 $3.85 $3.88 $3.81 $3.82 $3.82 688,022
2023-07-21 $3.83 $3.85 $3.80 $3.83 $3.83 470,104
2023-07-20 $3.79 $3.83 $3.78 $3.83 $3.83 348,328
2023-07-19 $3.83 $3.84 $3.78 $3.79 $3.79 813,506
2023-07-18 $3.87 $3.88 $3.81 $3.82 $3.82 575,782
2023-07-17 $3.85 $3.87 $3.81 $3.86 $3.86 336,669
2023-07-14 $3.86 $3.86 $3.81 $3.84 $3.84 454,037
2023-07-13 $3.88 $3.89 $3.83 $3.89 $3.85 763,078
2023-07-12 $3.88 $3.89 $3.85 $3.85 $3.81 561,901
2023-07-11 $3.87 $3.88 $3.82 $3.87 $3.83 629,429
2023-07-10 $3.89 $3.89 $3.82 $3.85 $3.81 800,571
2023-07-07 $3.82 $3.84 $3.79 $3.82 $3.78 546,328
2023-07-06 $3.87 $3.88 $3.80 $3.80 $3.76 629,310
2023-07-05 $3.87 $3.87 $3.85 $3.86 $3.82 677,754
2023-07-03 $3.86 $3.89 $3.85 $3.89 $3.85 481,104
2023-06-30 $3.83 $3.85 $3.80 $3.85 $3.81 1,195,195
2023-06-29 $3.75 $3.79 $3.74 $3.79 $3.75 759,231
2023-06-28 $3.73 $3.78 $3.73 $3.76 $3.72 711,470
2023-06-27 $3.77 $3.78 $3.73 $3.73 $3.69 479,687
2023-06-26 $3.76 $3.79 $3.74 $3.75 $3.71 274,506
2023-06-23 $3.77 $3.78 $3.73 $3.76 $3.76 488,147
2023-06-22 $3.75 $3.77 $3.73 $3.77 $3.77 365,653
2023-06-21 $3.74 $3.77 $3.73 $3.75 $3.75 526,677
2023-06-20 $3.76 $3.77 $3.74 $3.75 $3.75 302,242
2023-06-16 $3.82 $3.82 $3.75 $3.75 $3.75 314,509
2023-06-15 $3.78 $3.83 $3.78 $3.81 $3.81 575,223
2023-06-14 $3.81 $3.82 $3.76 $3.77 $3.77 436,548
2023-06-13 $3.78 $3.84 $3.77 $3.83 $3.79 1,290,039
2023-06-12 $3.73 $3.77 $3.72 $3.76 $3.72 349,186
2023-06-09 $3.75 $3.75 $3.71 $3.73 $3.69 629,114
2023-06-08 $3.73 $3.73 $3.70 $3.73 $3.69 573,219
2023-06-07 $3.75 $3.77 $3.72 $3.72 $3.68 435,806
2023-06-06 $3.71 $3.73 $3.70 $3.73 $3.69 373,100
2023-06-05 $3.73 $3.73 $3.69 $3.71 $3.67 554,922
2023-06-02 $3.71 $3.73 $3.68 $3.73 $3.69 509,342
2023-06-01 $3.64 $3.70 $3.62 $3.68 $3.64 607,376
2023-05-31 $3.63 $3.65 $3.60 $3.65 $3.61 712,220
2023-05-30 $3.63 $3.63 $3.57 $3.61 $3.61 589,621
2023-05-26 $3.61 $3.61 $3.58 $3.60 $3.60 563,154
2023-05-25 $3.62 $3.62 $3.55 $3.59 $3.59 1,098,256
2023-05-24 $3.65 $3.66 $3.59 $3.61 $3.61 932,902
2023-05-23 $3.66 $3.67 $3.64 $3.65 $3.65 417,414
2023-05-22 $3.66 $3.67 $3.63 $3.65 $3.65 560,659
2023-05-19 $3.65 $3.66 $3.62 $3.65 $3.65 666,761
2023-05-18 $3.64 $3.65 $3.63 $3.65 $3.65 549,637
2023-05-17 $3.63 $3.65 $3.62 $3.62 $3.62 506,758
2023-05-16 $3.64 $3.65 $3.62 $3.64 $3.64 511,105
2023-05-15 $3.67 $3.67 $3.63 $3.64 $3.64 619,286
2023-05-12 $3.67 $3.67 $3.63 $3.65 $3.65 677,218
2023-05-11 $3.72 $3.72 $3.68 $3.70 $3.66 519,225
2023-05-10 $3.74 $3.77 $3.69 $3.72 $3.68 361,245
2023-05-09 $3.72 $3.73 $3.70 $3.71 $3.71 387,599
2023-05-08 $3.70 $3.72 $3.68 $3.72 $3.72 446,531
2023-05-05 $3.70 $3.70 $3.67 $3.70 $3.70 355,483
2023-05-04 $3.69 $3.70 $3.65 $3.68 $3.68 672,260
2023-05-03 $3.72 $3.74 $3.69 $3.70 $3.70 548,032
2023-05-02 $3.78 $3.78 $3.71 $3.73 $3.73 404,074
2023-05-01 $3.77 $3.79 $3.74 $3.79 $3.79 599,975
2023-04-28 $3.75 $3.76 $3.71 $3.74 $3.74 506,504
2023-04-27 $3.70 $3.73 $3.68 $3.73 $3.73 474,459
2023-04-26 $3.71 $3.72 $3.68 $3.71 $3.71 419,190
2023-04-25 $3.73 $3.73 $3.68 $3.69 $3.69 407,958
2023-04-24 $3.73 $3.74 $3.70 $3.73 $3.73 390,304
2023-04-21 $3.72 $3.73 $3.67 $3.72 $3.72 552,680
2023-04-20 $3.70 $3.72 $3.68 $3.70 $3.70 542,512
2023-04-19 $3.71 $3.73 $3.68 $3.70 $3.70 653,187
2023-04-18 $3.72 $3.74 $3.70 $3.71 $3.71 352,512
2023-04-17 $3.71 $3.75 $3.71 $3.72 $3.72 376,106
2023-04-14 $3.76 $3.77 $3.70 $3.73 $3.73 582,674
2023-04-13 $3.74 $3.80 $3.72 $3.78 $3.74 808,687
2023-04-12 $3.71 $3.74 $3.69 $3.74 $3.70 512,122
2023-04-11 $3.70 $3.72 $3.67 $3.70 $3.66 644,783
2023-04-10 $3.70 $3.71 $3.68 $3.68 $3.64 471,964
2023-04-06 $3.66 $3.72 $3.64 $3.67 $3.63 1,111,780
2023-04-05 $3.71 $3.74 $3.64 $3.68 $3.64 714,995
2023-04-04 $3.77 $3.79 $3.70 $3.70 $3.66 868,658
2023-04-03 $3.69 $3.79 $3.69 $3.73 $3.69 1,309,648
2023-03-31 $3.72 $3.74 $3.67 $3.68 $3.68 1,587,554
2023-03-30 $3.69 $3.72 $3.66 $3.66 $3.66 680,063
2023-03-29 $3.64 $3.72 $3.63 $3.66 $3.66 809,096
2023-03-28 $3.65 $3.68 $3.60 $3.61 $3.61 553,793
2023-03-27 $3.65 $3.72 $3.62 $3.66 $3.66 1,086,396
2023-03-24 $3.67 $3.71 $3.64 $3.64 $3.64 609,063
2023-03-23 $3.72 $3.74 $3.64 $3.69 $3.69 410,604
2023-03-22 $3.76 $3.76 $3.68 $3.68 $3.68 681,178
2023-03-21 $3.65 $3.74 $3.63 $3.74 $3.74 764,683
2023-03-20 $3.63 $3.68 $3.59 $3.63 $3.63 1,032,377
2023-03-17 $3.74 $3.76 $3.56 $3.58 $3.58 1,963,543
2023-03-16 $3.73 $3.76 $3.72 $3.75 $3.75 1,096,533
2023-03-15 $3.77 $3.80 $3.73 $3.75 $3.75 1,617,094
2023-03-14 $3.85 $3.87 $3.81 $3.82 $3.82 992,621
2023-03-13 $3.94 $3.95 $3.80 $3.84 $3.84 1,640,861
2023-03-10 $4.05 $4.06 $3.95 $3.98 $3.98 641,554
2023-03-09 $4.12 $4.14 $4.05 $4.06 $4.06 621,191
2023-03-08 $4.07 $4.14 $4.05 $4.12 $4.12 840,937
2023-03-07 $4.11 $4.11 $4.04 $4.04 $4.04 801,633
2023-03-06 $4.05 $4.13 $4.04 $4.12 $4.12 1,021,621
2023-03-03 $4.04 $4.05 $4.01 $4.04 $4.04 461,769
2023-03-02 $4.02 $4.04 $4.01 $4.03 $4.03 318,692
2023-03-01 $3.95 $4.04 $3.95 $4.01 $4.01 1,542,205
2023-02-28 $3.98 $3.99 $3.95 $3.95 $3.95 706,608
2023-02-27 $3.99 $3.99 $3.96 $3.96 $3.96 304,675
2023-02-24 $3.91 $3.98 $3.91 $3.97 $3.97 552,075
2023-02-23 $3.91 $3.97 $3.90 $3.96 $3.96 421,231
2023-02-22 $3.88 $3.92 $3.86 $3.89 $3.89 1,071,522
2023-02-21 $3.96 $3.96 $3.89 $3.89 $3.89 826,931
2023-02-17 $3.96 $4.00 $3.93 $3.93 $3.93 734,447
2023-02-16 $4.02 $4.02 $3.95 $3.99 $3.99 848,876
2023-02-15 $3.97 $4.02 $3.95 $4.02 $4.02 1,059,986
2023-02-14 $3.95 $4.02 $3.94 $3.97 $3.97 1,760,220
2023-02-13 $4.00 $4.02 $3.96 $3.98 $3.94 963,006
2023-02-10 $3.95 $4.00 $3.94 $3.99 $3.99 761,414
2023-02-09 $3.97 $3.99 $3.94 $3.95 $3.95 985,093
2023-02-08 $3.95 $3.97 $3.94 $3.96 $3.96 1,052,324
2023-02-07 $3.88 $3.95 $3.88 $3.94 $3.94 631,874
2023-02-06 $3.91 $3.93 $3.85 $3.89 $3.89 1,384,686
2023-02-03 $3.93 $3.96 $3.88 $3.88 $3.88 2,468,196
2023-02-02 $4.02 $4.02 $3.92 $3.92 $3.92 1,653,698
2023-02-01 $3.99 $4.03 $3.96 $3.98 $3.98 1,589,451
2023-01-31 $3.99 $4.03 $3.97 $3.98 $3.98 1,013,451
2023-01-30 $3.90 $4.00 $3.90 $3.96 $3.96 562,745
2023-01-27 $3.95 $3.97 $3.92 $3.96 $3.96 586,850
2023-01-26 $3.93 $3.96 $3.87 $3.95 $3.95 1,059,307
2023-01-25 $3.92 $3.94 $3.88 $3.90 $3.90 784,105
2023-01-24 $3.89 $3.95 $3.89 $3.92 $3.92 1,529,712
2023-01-23 $3.86 $3.86 $3.83 $3.86 $3.86 593,123
2023-01-20 $3.82 $3.84 $3.81 $3.84 $3.84 744,870
2023-01-19 $3.86 $3.87 $3.81 $3.83 $3.83 1,116,709
2023-01-18 $3.88 $3.90 $3.85 $3.85 $3.85 420,581
2023-01-17 $3.90 $3.90 $3.84 $3.88 $3.88 991,778
2023-01-13 $3.94 $3.94 $3.91 $3.92 $3.92 600,248
2023-01-12 $3.92 $3.95 $3.88 $3.93 $3.90 696,454
2023-01-11 $3.88 $3.91 $3.85 $3.90 $3.87 652,872
2023-01-10 $3.82 $3.86 $3.81 $3.86 $3.83 431,294
2023-01-09 $3.81 $3.81 $3.78 $3.81 $3.78 634,985
2023-01-06 $3.84 $3.84 $3.80 $3.81 $3.78 679,172
2023-01-05 $3.83 $3.84 $3.81 $3.83 $3.80 369,566
2023-01-04 $3.82 $3.86 $3.82 $3.82 $3.79 1,085,811
2023-01-03 $3.85 $3.86 $3.78 $3.83 $3.80 909,684
2022-12-30 $3.81 $3.87 $3.76 $3.83 $3.80 2,858,878
2022-12-29 $3.73 $3.79 $3.70 $3.79 $3.76 965,382
2022-12-28 $3.73 $3.82 $3.70 $3.70 $3.67 969,082
2022-12-27 $3.78 $3.78 $3.72 $3.74 $3.71 636,391
2022-12-23 $3.74 $3.79 $3.74 $3.77 $3.74 535,626
2022-12-22 $3.74 $3.75 $3.70 $3.72 $3.69 795,368
2022-12-21 $3.73 $3.78 $3.73 $3.74 $3.71 853,793
2022-12-20 $3.70 $3.76 $3.70 $3.74 $3.71 1,067,992
2022-12-19 $3.77 $3.79 $3.70 $3.70 $3.67 752,235
2022-12-16 $3.78 $3.84 $3.75 $3.78 $3.75 1,252,800
2022-12-15 $3.86 $3.94 $3.86 $3.90 $3.75 986,395
2022-12-14 $3.90 $3.91 $3.87 $3.89 $3.74 577,908
2022-12-13 $3.91 $3.93 $3.86 $3.93 $3.74 1,533,634
2022-12-12 $3.86 $3.89 $3.83 $3.88 $3.70 905,706
2022-12-09 $3.82 $3.87 $3.82 $3.84 $3.66 779,294
2022-12-08 $3.88 $3.91 $3.81 $3.84 $3.66 897,230
2022-12-07 $3.84 $3.91 $3.82 $3.89 $3.71 717,790
2022-12-06 $3.86 $3.87 $3.83 $3.86 $3.68 821,578
2022-12-05 $3.87 $3.88 $3.82 $3.86 $3.68 588,571
2022-12-02 $3.89 $3.89 $3.81 $3.88 $3.88 1,274,432
2022-12-01 $3.96 $4.00 $3.88 $3.88 $3.88 1,078,174
2022-11-30 $3.94 $3.96 $3.85 $3.94 $3.94 916,887
2022-11-29 $3.87 $3.93 $3.87 $3.92 $3.92 653,109
2022-11-28 $3.87 $3.91 $3.86 $3.87 $3.87 996,636
2022-11-25 $3.88 $3.89 $3.85 $3.85 $3.85 254,632
2022-11-23 $3.91 $3.95 $3.85 $3.85 $3.85 592,663
2022-11-22 $3.88 $3.95 $3.86 $3.89 $3.89 1,637,075
2022-11-21 $3.85 $3.88 $3.83 $3.88 $3.88 546,134
2022-11-18 $3.86 $3.89 $3.84 $3.86 $3.86 697,673
2022-11-17 $3.82 $3.85 $3.81 $3.84 $3.84 591,857
2022-11-16 $3.82 $3.85 $3.81 $3.84 $3.84 558,660
2022-11-15 $3.81 $3.84 $3.79 $3.84 $3.84 740,173
2022-11-14 $3.81 $3.82 $3.79 $3.80 $3.80 561,756
2022-11-11 $3.85 $3.86 $3.81 $3.84 $3.81 719,511
2022-11-10 $3.83 $3.86 $3.83 $3.86 $3.83 744,496
2022-11-09 $3.83 $3.83 $3.78 $3.79 $3.76 392,389
2022-11-08 $3.84 $3.85 $3.80 $3.84 $3.81 621,250
2022-11-07 $3.83 $3.85 $3.81 $3.83 $3.80 652,666
2022-11-04 $3.78 $3.83 $3.75 $3.83 $3.80 813,601
2022-11-03 $3.78 $3.78 $3.71 $3.74 $3.71 1,659,965
2022-11-02 $3.76 $3.81 $3.73 $3.79 $3.76 735,426
2022-11-01 $3.76 $3.79 $3.74 $3.76 $3.73 912,605
2022-10-31 $3.78 $3.79 $3.73 $3.76 $3.73 502,955
2022-10-28 $3.69 $3.76 $3.69 $3.76 $3.73 532,857
2022-10-27 $3.70 $3.72 $3.68 $3.71 $3.68 501,934
2022-10-26 $3.72 $3.72 $3.67 $3.69 $3.66 2,068,747
2022-10-25 $3.71 $3.72 $3.69 $3.71 $3.71 1,660,964
2022-10-24 $3.70 $3.73 $3.68 $3.70 $3.70 1,134,382
2022-10-21 $3.74 $3.75 $3.71 $3.72 $3.72 849,561
2022-10-20 $3.72 $3.77 $3.71 $3.76 $3.76 1,429,471
2022-10-19 $3.74 $3.75 $3.71 $3.72 $3.72 531,662
2022-10-18 $3.77 $3.80 $3.71 $3.73 $3.73 924,770
2022-10-17 $3.73 $3.78 $3.72 $3.72 $3.72 501,847
2022-10-14 $3.76 $3.76 $3.71 $3.72 $3.72 665,980
2022-10-13 $3.75 $3.80 $3.72 $3.79 $3.76 722,192
2022-10-12 $3.77 $3.79 $3.76 $3.77 $3.74 481,752
2022-10-11 $3.78 $3.78 $3.73 $3.78 $3.78 436,075
2022-10-10 $3.80 $3.82 $3.76 $3.78 $3.78 418,352
2022-10-07 $3.82 $3.82 $3.76 $3.79 $3.79 462,398
2022-10-06 $3.86 $3.86 $3.79 $3.82 $3.82 459,845
2022-10-05 $3.83 $3.87 $3.78 $3.86 $3.86 510,062
2022-10-04 $3.81 $3.88 $3.81 $3.85 $3.85 1,677,130
2022-10-03 $3.75 $3.80 $3.73 $3.79 $3.79 1,309,706
2022-09-30 $3.71 $3.74 $3.69 $3.72 $3.72 728,928
2022-09-29 $3.69 $3.71 $3.64 $3.70 $3.70 1,400,216
2022-09-28 $3.66 $3.74 $3.66 $3.69 $3.69 959,587
2022-09-27 $3.66 $3.69 $3.63 $3.66 $3.66 855,909
2022-09-26 $3.63 $3.70 $3.63 $3.66 $3.66 492,529
2022-09-23 $3.69 $3.70 $3.64 $3.66 $3.66 770,168
2022-09-22 $3.71 $3.73 $3.69 $3.69 $3.69 665,569
2022-09-21 $3.73 $3.74 $3.71 $3.72 $3.72 802,089
2022-09-20 $3.69 $3.73 $3.69 $3.71 $3.71 472,108
2022-09-19 $3.69 $3.73 $3.69 $3.71 $3.71 556,955
2022-09-16 $3.72 $3.75 $3.70 $3.71 $3.71 608,676
2022-09-15 $3.77 $3.79 $3.74 $3.74 $3.74 826,309
2022-09-14 $3.77 $3.80 $3.76 $3.79 $3.79 364,171
2022-09-13 $3.83 $3.84 $3.77 $3.80 $3.77 3,101,177
2022-09-12 $3.87 $3.88 $3.82 $3.83 $3.80 706,233
2022-09-09 $3.82 $3.87 $3.81 $3.85 $3.82 464,400
2022-09-08 $3.82 $3.87 $3.79 $3.80 $3.77 855,288
2022-09-07 $3.80 $3.83 $3.79 $3.81 $3.78 719,170
2022-09-06 $3.83 $3.83 $3.78 $3.79 $3.76 846,369
2022-09-02 $3.80 $3.84 $3.78 $3.81 $3.78 623,345
2022-09-01 $3.83 $3.84 $3.79 $3.79 $3.76 955,484
2022-08-31 $3.90 $3.92 $3.84 $3.86 $3.83 1,178,480
2022-08-30 $3.86 $3.88 $3.84 $3.86 $3.83 1,447,469
2022-08-29 $3.88 $3.90 $3.86 $3.86 $3.83 1,911,517
2022-08-26 $3.93 $3.94 $3.89 $3.89 $3.86 276,643
2022-08-25 $3.93 $3.95 $3.91 $3.94 $3.94 346,220
2022-08-24 $3.91 $3.94 $3.90 $3.93 $3.93 208,174
2022-08-23 $3.88 $3.91 $3.87 $3.89 $3.89 482,718
2022-08-22 $3.85 $3.89 $3.85 $3.88 $3.88 405,642
2022-08-19 $3.94 $3.94 $3.88 $3.88 $3.88 265,764
2022-08-18 $3.92 $3.96 $3.92 $3.94 $3.94 380,464
2022-08-17 $3.94 $3.94 $3.91 $3.93 $3.93 391,740
2022-08-16 $3.93 $3.95 $3.93 $3.94 $3.94 254,268
2022-08-15 $3.96 $3.96 $3.91 $3.92 $3.92 630,058
2022-08-12 $3.97 $3.97 $3.93 $3.96 $3.96 613,745
2022-08-11 $3.97 $3.99 $3.95 $3.96 $3.93 560,764
2022-08-10 $3.95 $3.97 $3.94 $3.97 $3.94 418,810
2022-08-09 $3.92 $3.95 $3.89 $3.94 $3.91 464,880
2022-08-08 $3.89 $3.94 $3.87 $3.94 $3.91 662,081
2022-08-05 $3.88 $3.91 $3.88 $3.89 $3.86 245,125
2022-08-04 $3.93 $3.93 $3.89 $3.90 $3.87 568,054
2022-08-03 $3.92 $3.96 $3.90 $3.91 $3.88 557,058
2022-08-02 $3.93 $3.97 $3.91 $3.93 $3.90 581,098
2022-08-01 $3.89 $3.92 $3.87 $3.92 $3.89 540,188
2022-07-29 $3.88 $3.91 $3.83 $3.89 $3.86 484,724
2022-07-28 $3.84 $3.88 $3.80 $3.88 $3.85 612,573
2022-07-27 $3.83 $3.84 $3.80 $3.82 $3.80 426,178
2022-07-26 $3.78 $3.81 $3.77 $3.80 $3.78 442,743
2022-07-25 $3.81 $3.83 $3.77 $3.79 $3.77 445,441
2022-07-22 $3.81 $3.85 $3.78 $3.79 $3.77 327,313
2022-07-21 $3.75 $3.82 $3.75 $3.79 $3.77 657,772
2022-07-20 $3.75 $3.77 $3.74 $3.75 $3.73 458,520
2022-07-19 $3.74 $3.77 $3.73 $3.75 $3.73 821,256
2022-07-18 $3.80 $3.82 $3.73 $3.73 $3.71 694,263
2022-07-15 $3.76 $3.82 $3.74 $3.80 $3.78 1,492,705
2022-07-14 $3.77 $3.78 $3.75 $3.76 $3.74 784,518
2022-07-13 $3.82 $3.84 $3.80 $3.82 $3.77 381,821
2022-07-12 $3.84 $3.87 $3.80 $3.86 $3.81 1,241,861
2022-07-11 $3.77 $3.87 $3.77 $3.84 $3.79 407,399
2022-07-08 $3.82 $3.83 $3.77 $3.77 $3.72 911,576
2022-07-07 $3.82 $3.84 $3.81 $3.82 $3.77 775,285
2022-07-06 $3.83 $3.83 $3.79 $3.80 $3.75 1,567,673
2022-07-05 $3.86 $3.86 $3.81 $3.81 $3.76 534,163
2022-07-01 $3.87 $3.90 $3.86 $3.90 $3.85 261,138
2022-06-30 $3.85 $3.89 $3.80 $3.89 $3.84 776,383
2022-06-29 $3.85 $3.86 $3.82 $3.84 $3.79 269,859
2022-06-28 $3.85 $3.90 $3.83 $3.83 $3.78 521,660
2022-06-27 $3.87 $3.87 $3.83 $3.84 $3.79 463,154
2022-06-24 $3.79 $3.89 $3.78 $3.88 $3.83 689,342
2022-06-23 $3.75 $3.77 $3.73 $3.76 $3.71 467,379
2022-06-22 $3.78 $3.80 $3.74 $3.75 $3.70 2,531,810
2022-06-21 $3.77 $3.83 $3.77 $3.80 $3.75 433,426
2022-06-17 $3.75 $3.78 $3.74 $3.76 $3.71 497,000
2022-06-16 $3.84 $3.85 $3.73 $3.74 $3.69 1,051,603
2022-06-15 $3.93 $3.96 $3.84 $3.88 $3.83 820,790
2022-06-14 $3.84 $3.93 $3.84 $3.91 $3.86 988,466
2022-06-13 $3.90 $3.91 $3.85 $3.89 $3.81 710,741
2022-06-10 $3.92 $3.96 $3.92 $3.95 $3.87 364,885
2022-06-09 $3.95 $3.96 $3.92 $3.95 $3.87 740,172
2022-06-08 $4.00 $4.00 $3.94 $3.95 $3.87 1,158,507
2022-06-07 $3.98 $4.01 $3.96 $4.01 $3.93 348,957
2022-06-06 $3.98 $4.00 $3.96 $3.99 $3.91 610,992
2022-06-03 $3.96 $3.97 $3.95 $3.96 $3.88 544,045
2022-06-02 $3.95 $4.00 $3.95 $3.98 $3.90 464,533
2022-06-01 $3.96 $3.99 $3.94 $3.95 $3.87 962,830
2022-05-31 $3.97 $3.97 $3.91 $3.96 $3.88 1,206,044
2022-05-27 $3.94 $3.99 $3.93 $3.98 $3.90 531,812
2022-05-26 $3.87 $3.97 $3.86 $3.92 $3.84 687,122
2022-05-25 $3.89 $3.91 $3.82 $3.85 $3.77 2,318,164
2022-05-24 $3.90 $3.92 $3.84 $3.90 $3.82 980,053
2022-05-23 $3.88 $3.91 $3.85 $3.90 $3.82 736,064
2022-05-20 $3.86 $3.88 $3.83 $3.86 $3.78 583,180
2022-05-19 $3.85 $3.88 $3.82 $3.83 $3.75 690,086
2022-05-18 $3.88 $3.88 $3.83 $3.84 $3.76 685,400
2022-05-17 $3.81 $3.89 $3.80 $3.89 $3.81 1,308,287
2022-05-16 $3.85 $3.86 $3.80 $3.80 $3.72 996,454
2022-05-13 $3.84 $3.89 $3.81 $3.84 $3.76 1,315,748
2022-05-12 $3.90 $3.90 $3.81 $3.86 $3.76 1,314,559
2022-05-11 $3.97 $4.00 $3.90 $3.93 $3.83 711,068
2022-05-10 $4.03 $4.07 $3.98 $4.00 $3.89 1,134,938
2022-05-09 $4.08 $4.10 $3.92 $4.00 $3.89 2,308,660
2022-05-06 $4.10 $4.13 $4.08 $4.09 $3.98 994,856
2022-05-05 $4.14 $4.14 $4.08 $4.11 $4.00 415,889
2022-05-04 $4.12 $4.15 $4.09 $4.14 $4.03 709,403
2022-05-03 $4.11 $4.13 $4.10 $4.13 $4.02 398,249
2022-05-02 $4.08 $4.16 $4.08 $4.10 $3.99 896,760
2022-04-29 $4.17 $4.20 $4.14 $4.14 $4.03 1,032,937
2022-04-28 $4.21 $4.21 $4.15 $4.16 $4.05 607,483
2022-04-27 $4.15 $4.19 $4.13 $4.17 $4.06 724,833
2022-04-26 $4.18 $4.20 $4.06 $4.13 $4.02 1,786,078
2022-04-25 $4.23 $4.24 $4.11 $4.17 $4.06 1,528,805
2022-04-22 $4.26 $4.27 $4.22 $4.25 $4.14 679,312
2022-04-21 $4.31 $4.31 $4.25 $4.28 $4.17 695,843
2022-04-20 $4.30 $4.30 $4.27 $4.29 $4.18 610,940
2022-04-19 $4.23 $4.31 $4.23 $4.30 $4.19 448,598
2022-04-18 $4.23 $4.28 $4.23 $4.24 $4.13 660,175
2022-04-14 $4.26 $4.30 $4.22 $4.23 $4.12 1,110,333
2022-04-13 $4.31 $4.32 $4.26 $4.30 $4.16 705,440
2022-04-12 $4.27 $4.30 $4.27 $4.29 $4.15 806,796
2022-04-11 $4.30 $4.33 $4.25 $4.28 $4.14 796,630
2022-04-08 $4.27 $4.32 $4.25 $4.31 $4.17 751,222
2022-04-07 $4.24 $4.28 $4.23 $4.25 $4.11 517,511
2022-04-06 $4.24 $4.25 $4.22 $4.23 $4.09 658,489
2022-04-05 $4.29 $4.30 $4.26 $4.26 $4.12 754,234
2022-04-04 $4.28 $4.32 $4.25 $4.30 $4.16 1,102,248
2022-04-01 $4.28 $4.30 $4.25 $4.27 $4.13 1,461,311
2022-03-31 $4.27 $4.28 $4.23 $4.26 $4.12 1,315,400
2022-03-30 $4.20 $4.26 $4.19 $4.25 $4.11 363,302
2022-03-29 $4.18 $4.24 $4.18 $4.21 $4.07 883,738
2022-03-28 $4.20 $4.20 $4.16 $4.17 $4.03 522,103
2022-03-25 $4.17 $4.18 $4.16 $4.18 $4.04 717,977
2022-03-24 $4.17 $4.19 $4.15 $4.17 $4.03 602,963
2022-03-23 $4.24 $4.26 $4.16 $4.18 $4.04 776,422
2022-03-22 $4.20 $4.24 $4.20 $4.23 $4.09 263,023
2022-03-21 $4.25 $4.25 $4.19 $4.21 $4.07 433,770
2022-03-18 $4.22 $4.25 $4.22 $4.24 $4.10 359,739
2022-03-17 $4.20 $4.24 $4.18 $4.23 $4.09 467,876
2022-03-16 $4.13 $4.22 $4.13 $4.22 $4.08 389,374
2022-03-15 $4.13 $4.15 $4.11 $4.12 $3.99 584,711
2022-03-14 $4.23 $4.23 $4.13 $4.13 $4.00 671,048
2022-03-11 $4.28 $4.30 $4.25 $4.26 $4.10 491,381
2022-03-10 $4.30 $4.31 $4.27 $4.28 $4.12 365,650
2022-03-09 $4.28 $4.31 $4.28 $4.31 $4.15 482,485
2022-03-08 $4.24 $4.27 $4.22 $4.25 $4.09 4,934,853
2022-03-07 $4.34 $4.34 $4.24 $4.24 $4.08 1,174,850
2022-03-04 $4.33 $4.38 $4.32 $4.34 $4.18 1,010,297
2022-03-03 $4.35 $4.36 $4.34 $4.35 $4.19 323,114
2022-03-02 $4.33 $4.36 $4.33 $4.35 $4.19 392,366
2022-03-01 $4.37 $4.37 $4.33 $4.33 $4.17 576,716
2022-02-28 $4.36 $4.38 $4.35 $4.36 $4.20 586,755
2022-02-25 $4.32 $4.38 $4.30 $4.36 $4.20 882,365
2022-02-24 $4.28 $4.34 $4.23 $4.32 $4.16 2,047,413
2022-02-23 $4.34 $4.35 $4.30 $4.32 $4.16 784,740
2022-02-22 $4.36 $4.36 $4.33 $4.33 $4.17 685,633
2022-02-18 $4.36 $4.37 $4.35 $4.36 $4.20 401,526
2022-02-17 $4.41 $4.42 $4.35 $4.36 $4.20 869,785
2022-02-16 $4.42 $4.43 $4.40 $4.42 $4.26 973,878
2022-02-15 $4.39 $4.43 $4.37 $4.42 $4.26 783,021
2022-02-14 $4.41 $4.42 $4.37 $4.37 $4.21 846,338
2022-02-11 $4.43 $4.45 $4.41 $4.43 $4.24 591,410
2022-02-10 $4.45 $4.46 $4.43 $4.44 $4.25 828,456
2022-02-09 $4.45 $4.46 $4.43 $4.46 $4.27 457,044
2022-02-08 $4.43 $4.45 $4.43 $4.44 $4.25 701,001
2022-02-07 $4.44 $4.45 $4.41 $4.42 $4.23 610,454
2022-02-04 $4.41 $4.43 $4.40 $4.42 $4.23 662,580
2022-02-03 $4.41 $4.42 $4.40 $4.42 $4.23 468,080
2022-02-02 $4.43 $4.43 $4.41 $4.42 $4.23 430,660
2022-02-01 $4.41 $4.42 $4.41 $4.42 $4.23 866,672
2022-01-31 $4.42 $4.43 $4.41 $4.42 $4.23 637,661
2022-01-28 $4.39 $4.41 $4.38 $4.41 $4.23 795,174
2022-01-27 $4.36 $4.41 $4.36 $4.41 $4.23 1,055,078
2022-01-26 $4.33 $4.39 $4.31 $4.37 $4.19 873,844
2022-01-25 $4.25 $4.31 $4.24 $4.28 $4.10 1,018,330
2022-01-24 $4.26 $4.32 $4.19 $4.25 $4.07 1,964,967
2022-01-21 $4.46 $4.46 $4.36 $4.37 $4.19 3,801,410
2022-01-20 $4.47 $4.49 $4.46 $4.47 $4.28 1,246,105
2022-01-19 $4.50 $4.51 $4.48 $4.48 $4.29 1,327,052
2022-01-18 $4.51 $4.53 $4.45 $4.50 $4.31 2,051,337
2022-01-14 $4.45 $4.48 $4.43 $4.47 $4.28 2,084,496
2022-01-13 $4.48 $4.50 $4.45 $4.46 $4.25 1,082,490
2022-01-12 $4.43 $4.49 $4.41 $4.48 $4.27 1,541,418
2022-01-11 $4.38 $4.43 $4.37 $4.41 $4.21 1,788,020
2022-01-10 $4.37 $4.38 $4.35 $4.38 $4.18 649,753
2022-01-07 $4.37 $4.37 $4.34 $4.36 $4.16 1,494,650
2022-01-06 $4.35 $4.37 $4.33 $4.36 $4.16 1,325,088
2022-01-05 $4.38 $4.39 $4.34 $4.34 $4.14 508,008
2022-01-04 $4.35 $4.39 $4.34 $4.39 $4.19 1,161,436
2022-01-03 $4.34 $4.35 $4.32 $4.34 $4.14 1,385,039
2021-12-31 $4.34 $4.35 $4.31 $4.33 $4.13 1,152,650
2021-12-30 $4.33 $4.34 $4.30 $4.32 $4.12 1,286,141
2021-12-29 $4.36 $4.36 $4.33 $4.33 $4.13 788,991
2021-12-28 $4.38 $4.38 $4.33 $4.35 $4.15 634,364
2021-12-27 $4.37 $4.38 $4.35 $4.37 $4.17 760,457
2021-12-23 $4.36 $4.38 $4.36 $4.36 $4.16 520,600
2021-12-22 $4.36 $4.37 $4.35 $4.36 $4.16 539,917
2021-12-21 $4.36 $4.37 $4.33 $4.36 $4.16 452,822
2021-12-20 $4.39 $4.40 $4.35 $4.37 $4.11 316,128
2021-12-17 $4.39 $4.41 $4.38 $4.39 $4.13 438,213
2021-12-16 $4.43 $4.43 $4.38 $4.40 $4.14 453,984
2021-12-15 $4.38 $4.43 $4.38 $4.41 $4.15 623,001
2021-12-14 $4.38 $4.39 $4.37 $4.38 $4.12 515,913
2021-12-13 $4.42 $4.42 $4.37 $4.39 $4.13 486,623
2021-12-10 $4.45 $4.47 $4.42 $4.43 $4.15 438,549
2021-12-09 $4.46 $4.47 $4.43 $4.44 $4.16 648,119
2021-12-08 $4.46 $4.47 $4.45 $4.46 $4.17 623,499
2021-12-07 $4.46 $4.48 $4.44 $4.44 $4.16 492,301
2021-12-06 $4.45 $4.46 $4.43 $4.43 $4.15 451,751
2021-12-03 $4.48 $4.49 $4.44 $4.45 $4.17 332,035
2021-12-02 $4.48 $4.50 $4.47 $4.47 $4.18 478,552
2021-12-01 $4.49 $4.50 $4.46 $4.49 $4.20 369,674
2021-11-30 $4.50 $4.51 $4.47 $4.47 $4.18 399,715
2021-11-29 $4.46 $4.51 $4.46 $4.50 $4.21 686,959
2021-11-26 $4.49 $4.49 $4.47 $4.47 $4.18 370,786
2021-11-24 $4.48 $4.49 $4.48 $4.49 $4.20 384,355
2021-11-23 $4.47 $4.49 $4.47 $4.48 $4.19 313,829
2021-11-22 $4.51 $4.51 $4.48 $4.48 $4.19 334,338
2021-11-19 $4.50 $4.52 $4.49 $4.50 $4.21 207,607
2021-11-18 $4.49 $4.51 $4.49 $4.49 $4.20 494,952
2021-11-17 $4.51 $4.51 $4.45 $4.48 $4.19 506,417
2021-11-16 $4.52 $4.52 $4.50 $4.51 $4.22 277,652
2021-11-15 $4.49 $4.53 $4.49 $4.51 $4.22 366,934
2021-11-12 $4.50 $4.51 $4.49 $4.50 $4.21 238,925
2021-11-11 $4.50 $4.51 $4.49 $4.51 $4.20 178,090
2021-11-10 $4.49 $4.51 $4.49 $4.49 $4.18 547,983
2021-11-09 $4.51 $4.51 $4.49 $4.49 $4.18 456,152
2021-11-08 $4.50 $4.50 $4.49 $4.50 $4.19 389,199
2021-11-05 $4.50 $4.50 $4.49 $4.50 $4.19 415,706
2021-11-04 $4.50 $4.51 $4.49 $4.50 $4.19 562,434
2021-11-03 $4.50 $4.50 $4.49 $4.50 $4.19 372,020
2021-11-02 $4.48 $4.49 $4.48 $4.49 $4.18 326,899
2021-11-01 $4.49 $4.50 $4.48 $4.48 $4.17 350,265
2021-10-29 $4.49 $4.49 $4.47 $4.49 $4.18 330,718
2021-10-28 $4.48 $4.49 $4.47 $4.48 $4.17 528,601
2021-10-27 $4.47 $4.48 $4.47 $4.47 $4.16 297,241
2021-10-26 $4.49 $4.49 $4.46 $4.46 $4.16 420,566
2021-10-25 $4.51 $4.51 $4.47 $4.49 $4.18 278,605
2021-10-22 $4.45 $4.51 $4.45 $4.51 $4.20 580,055
2021-10-21 $4.46 $4.48 $4.45 $4.46 $4.16 298,463
2021-10-20 $4.45 $4.47 $4.45 $4.47 $4.16 561,513
2021-10-19 $4.44 $4.46 $4.42 $4.45 $4.15 412,708
2021-10-18 $4.43 $4.44 $4.42 $4.42 $4.12 241,521
2021-10-15 $4.45 $4.46 $4.43 $4.44 $4.14 362,958
2021-10-14 $4.43 $4.46 $4.42 $4.43 $4.13 391,766
2021-10-13 $4.42 $4.43 $4.40 $4.41 $4.11 251,899
2021-10-12 $4.43 $4.44 $4.42 $4.43 $4.11 413,022
2021-10-11 $4.43 $4.44 $4.42 $4.43 $4.11 445,759
2021-10-08 $4.43 $4.44 $4.41 $4.42 $4.10 286,908
2021-10-07 $4.44 $4.44 $4.42 $4.42 $4.10 408,080
2021-10-06 $4.43 $4.44 $4.41 $4.42 $4.10 500,060
2021-10-05 $4.43 $4.43 $4.42 $4.43 $4.11 240,464
2021-10-04 $4.44 $4.44 $4.41 $4.42 $4.10 441,308
2021-10-01 $4.45 $4.46 $4.42 $4.43 $4.11 810,813
2021-09-30 $4.44 $4.48 $4.43 $4.45 $4.13 1,459,918
2021-09-29 $4.43 $4.46 $4.42 $4.42 $4.10 1,357,058
2021-09-28 $4.42 $4.44 $4.41 $4.43 $4.11 810,071
2021-09-27 $4.40 $4.43 $4.40 $4.43 $4.11 305,500
2021-09-24 $4.41 $4.41 $4.40 $4.41 $4.09 379,997
2021-09-23 $4.40 $4.42 $4.39 $4.40 $4.08 459,610
2021-09-22 $4.37 $4.41 $4.36 $4.38 $4.06 582,691
2021-09-21 $4.37 $4.38 $4.35 $4.36 $4.04 559,604
2021-09-20 $4.38 $4.38 $4.35 $4.36 $4.04 589,305
2021-09-17 $4.37 $4.40 $4.37 $4.39 $4.07 1,201,380
2021-09-16 $4.41 $4.43 $4.37 $4.38 $4.06 2,447,303
2021-09-15 $4.40 $4.41 $4.37 $4.41 $4.09 1,155,222
2021-09-14 $4.40 $4.42 $4.39 $4.40 $4.08 438,495
2021-09-13 $4.40 $4.42 $4.39 $4.39 $4.07 1,959,234
2021-09-10 $4.41 $4.42 $4.40 $4.41 $4.07 347,005
2021-09-09 $4.41 $4.42 $4.39 $4.41 $4.07 284,771
2021-09-08 $4.41 $4.41 $4.39 $4.41 $4.07 226,814
2021-09-07 $4.40 $4.41 $4.39 $4.39 $4.05 282,521
2021-09-03 $4.39 $4.42 $4.37 $4.40 $4.06 367,541
2021-09-02 $4.41 $4.41 $4.38 $4.40 $4.06 211,404
2021-09-01 $4.38 $4.41 $4.38 $4.41 $4.07 303,903
2021-08-31 $4.37 $4.40 $4.35 $4.38 $4.04 510,516
2021-08-30 $4.38 $4.39 $4.35 $4.35 $4.01 539,140
2021-08-27 $4.36 $4.37 $4.35 $4.37 $4.03 328,367
2021-08-26 $4.36 $4.38 $4.35 $4.35 $4.01 374,905
2021-08-25 $4.34 $4.38 $4.34 $4.35 $4.01 460,763
2021-08-24 $4.34 $4.35 $4.34 $4.34 $4.01 200,352
2021-08-23 $4.32 $4.36 $4.32 $4.34 $4.01 680,511
2021-08-20 $4.30 $4.32 $4.30 $4.31 $3.98 145,426
2021-08-19 $4.29 $4.31 $4.29 $4.31 $3.98 353,382
2021-08-18 $4.31 $4.32 $4.28 $4.28 $3.95 385,127
2021-08-17 $4.32 $4.32 $4.31 $4.32 $3.99 252,537
2021-08-16 $4.33 $4.33 $4.32 $4.33 $4.00 576,162
2021-08-13 $4.33 $4.33 $4.31 $4.32 $3.99 467,962
2021-08-12 $4.33 $4.34 $4.33 $4.33 $3.98 440,245
2021-08-11 $4.33 $4.33 $4.32 $4.32 $3.97 612,193
2021-08-10 $4.34 $4.34 $4.31 $4.31 $3.96 1,059,767
2021-08-09 $4.32 $4.33 $4.31 $4.33 $3.98 987,342
2021-08-06 $4.32 $4.32 $4.29 $4.30 $3.95 931,506
2021-08-05 $4.33 $4.34 $4.30 $4.30 $3.95 841,861
2021-08-04 $4.30 $4.32 $4.29 $4.32 $3.97 1,485,453
2021-08-03 $4.29 $4.31 $4.27 $4.31 $3.96 658,458
2021-08-02 $4.27 $4.30 $4.27 $4.28 $3.93 1,240,117
2021-07-30 $4.30 $4.30 $4.27 $4.27 $3.92 516,787
2021-07-29 $4.29 $4.30 $4.28 $4.30 $3.95 443,458
2021-07-28 $4.29 $4.30 $4.28 $4.30 $3.95 331,050
2021-07-27 $4.27 $4.29 $4.27 $4.29 $3.94 518,313
2021-07-26 $4.25 $4.28 $4.23 $4.26 $3.91 363,878
2021-07-23 $4.28 $4.29 $4.24 $4.25 $3.90 707,117
2021-07-22 $4.27 $4.28 $4.25 $4.28 $3.93 987,773
2021-07-21 $4.24 $4.26 $4.24 $4.26 $3.91 964,552
2021-07-20 $4.23 $4.23 $4.20 $4.23 $3.88 699,568
2021-07-19 $4.27 $4.27 $4.21 $4.21 $3.87 871,883
2021-07-16 $4.28 $4.31 $4.23 $4.28 $3.93 7,315,860
2021-07-15 $4.32 $4.33 $4.25 $4.28 $3.93 1,073,855
2021-07-14 $4.32 $4.33 $4.30 $4.30 $3.95 795,535
2021-07-13 $4.34 $4.34 $4.29 $4.30 $3.95 1,357,729
2021-07-12 $4.42 $4.42 $4.33 $4.35 $3.98 1,978,895
2021-07-09 $4.41 $4.43 $4.41 $4.41 $4.03 672,774
2021-07-08 $4.42 $4.42 $4.39 $4.41 $4.03 371,037
2021-07-07 $4.44 $4.44 $4.41 $4.42 $4.04 222,852
2021-07-06 $4.44 $4.45 $4.42 $4.42 $4.04 758,409
2021-07-02 $4.46 $4.46 $4.42 $4.43 $4.05 340,355
2021-07-01 $4.46 $4.49 $4.44 $4.44 $4.06 463,473
2021-06-30 $4.49 $4.49 $4.44 $4.46 $4.08 898,827
2021-06-29 $4.46 $4.47 $4.44 $4.47 $4.09 584,077
2021-06-28 $4.44 $4.47 $4.43 $4.44 $4.06 644,236
2021-06-25 $4.44 $4.45 $4.42 $4.42 $4.04 317,259
2021-06-24 $4.40 $4.44 $4.39 $4.44 $4.06 376,610
2021-06-23 $4.40 $4.42 $4.39 $4.40 $4.02 439,913
2021-06-22 $4.39 $4.41 $4.38 $4.40 $4.02 508,288
2021-06-21 $4.35 $4.40 $4.33 $4.38 $4.00 606,551
2021-06-18 $4.36 $4.37 $4.31 $4.34 $3.97 499,081
2021-06-17 $4.34 $4.37 $4.34 $4.35 $3.98 655,751
2021-06-16 $4.35 $4.36 $4.33 $4.34 $3.97 588,385
2021-06-15 $4.35 $4.35 $4.33 $4.34 $3.97 588,280
2021-06-14 $4.33 $4.34 $4.32 $4.34 $3.97 509,152
2021-06-11 $4.31 $4.33 $4.30 $4.33 $3.96 550,069
2021-06-10 $4.32 $4.33 $4.32 $4.32 $3.93 499,656
2021-06-09 $4.32 $4.33 $4.30 $4.30 $3.91 558,261
2021-06-08 $4.32 $4.33 $4.29 $4.31 $3.92 614,294
2021-06-07 $4.30 $4.31 $4.29 $4.30 $3.91 368,040
2021-06-04 $4.30 $4.30 $4.28 $4.28 $3.89 407,049
2021-06-03 $4.26 $4.29 $4.25 $4.29 $3.90 613,622
2021-06-02 $4.29 $4.29 $4.25 $4.25 $3.87 1,591,426
2021-06-01 $4.25 $4.28 $4.24 $4.28 $3.89 998,766
2021-05-28 $4.23 $4.25 $4.22 $4.25 $3.87 736,582
2021-05-27 $4.22 $4.23 $4.20 $4.21 $3.83 3,294,571
2021-05-26 $4.22 $4.23 $4.20 $4.21 $3.83 1,454,321
2021-05-25 $4.25 $4.26 $4.22 $4.22 $3.84 1,649,157
2021-05-24 $4.25 $4.27 $4.23 $4.24 $3.86 610,673
2021-05-21 $4.24 $4.25 $4.23 $4.24 $3.86 465,415
2021-05-20 $4.24 $4.26 $4.22 $4.22 $3.84 311,271
2021-05-19 $4.23 $4.24 $4.22 $4.23 $3.85 320,419
2021-05-18 $4.23 $4.24 $4.22 $4.23 $3.85 735,235
2021-05-17 $4.23 $4.24 $4.23 $4.24 $3.86 250,445
2021-05-14 $4.20 $4.23 $4.20 $4.22 $3.84 565,542
2021-05-13 $4.23 $4.24 $4.21 $4.21 $3.81 755,985
2021-05-12 $4.23 $4.25 $4.21 $4.21 $3.81 1,052,533
2021-05-11 $4.21 $4.24 $4.21 $4.23 $3.83 874,863
2021-05-10 $4.28 $4.28 $4.21 $4.21 $3.81 1,422,112
2021-05-07 $4.26 $4.28 $4.26 $4.27 $3.86 605,505
2021-05-06 $4.25 $4.27 $4.24 $4.27 $3.86 1,138,726
2021-05-05 $4.25 $4.26 $4.23 $4.25 $3.85 656,728
2021-05-04 $4.26 $4.26 $4.24 $4.24 $3.84 305,213
2021-05-03 $4.25 $4.26 $4.23 $4.25 $3.85 580,756
2021-04-30 $4.22 $4.25 $4.21 $4.24 $3.84 358,458
2021-04-29 $4.20 $4.22 $4.20 $4.20 $3.80 341,850
2021-04-28 $4.22 $4.22 $4.20 $4.20 $3.80 410,356
2021-04-27 $4.23 $4.23 $4.20 $4.21 $3.81 222,688
2021-04-26 $4.18 $4.22 $4.18 $4.22 $3.82 586,486
2021-04-23 $4.22 $4.24 $4.21 $4.24 $3.84 363,877
2021-04-22 $4.22 $4.23 $4.20 $4.21 $3.81 361,787
2021-04-21 $4.21 $4.23 $4.20 $4.22 $3.82 452,548
2021-04-20 $4.23 $4.23 $4.21 $4.21 $3.81 288,181
2021-04-19 $4.19 $4.24 $4.18 $4.23 $3.83 750,189
2021-04-16 $4.22 $4.23 $4.19 $4.19 $3.79 821,175
2021-04-15 $4.20 $4.22 $4.19 $4.22 $3.82 1,006,654
2021-04-14 $4.23 $4.24 $4.20 $4.21 $3.81 724,888
2021-04-13 $4.22 $4.23 $4.19 $4.23 $3.83 681,873
2021-04-12 $4.24 $4.25 $4.22 $4.23 $3.81 281,696
2021-04-09 $4.23 $4.23 $4.22 $4.23 $3.81 307,460
2021-04-08 $4.24 $4.24 $4.21 $4.23 $3.81 536,372
2021-04-07 $4.24 $4.25 $4.21 $4.22 $3.80 856,485
2021-04-06 $4.21 $4.23 $4.20 $4.22 $3.80 487,550
2021-04-05 $4.23 $4.24 $4.21 $4.21 $3.79 335,387
2021-04-01 $4.21 $4.24 $4.21 $4.23 $3.81 222,846
2021-03-31 $4.21 $4.22 $4.20 $4.20 $3.78 701,255
2021-03-30 $4.19 $4.21 $4.18 $4.19 $3.77 447,615
2021-03-29 $4.18 $4.22 $4.18 $4.21 $3.79 219,732
2021-03-26 $4.17 $4.21 $4.17 $4.18 $3.76 511,269
2021-03-25 $4.19 $4.19 $4.16 $4.17 $3.76 404,795
2021-03-24 $4.19 $4.20 $4.17 $4.18 $3.76 531,673
2021-03-23 $4.18 $4.19 $4.16 $4.18 $3.76 553,383
2021-03-22 $4.20 $4.21 $4.18 $4.19 $3.77 373,616
2021-03-19 $4.19 $4.20 $4.16 $4.19 $3.77 478,997
2021-03-18 $4.18 $4.20 $4.17 $4.19 $3.77 253,094
2021-03-17 $4.19 $4.20 $4.17 $4.19 $3.77 872,489
2021-03-16 $4.18 $4.19 $4.17 $4.17 $3.76 1,387,363
2021-03-15 $4.17 $4.18 $4.15 $4.17 $3.76 1,182,899
2021-03-12 $4.17 $4.19 $4.16 $4.17 $3.76 269,848
2021-03-11 $4.27 $4.27 $4.20 $4.20 $3.76 402,217
2021-03-10 $4.25 $4.28 $4.24 $4.26 $3.82 395,481
2021-03-09 $4.21 $4.24 $4.20 $4.24 $3.80 162,059
2021-03-08 $4.20 $4.22 $4.19 $4.19 $3.75 664,479
2021-03-05 $4.17 $4.19 $4.16 $4.19 $3.75 184,034
2021-03-04 $4.24 $4.25 $4.15 $4.16 $3.73 746,768
2021-03-03 $4.20 $4.24 $4.20 $4.23 $3.79 409,559
2021-03-02 $4.23 $4.25 $4.21 $4.21 $3.77 397,417
2021-03-01 $4.17 $4.23 $4.16 $4.21 $3.77 589,799
2021-02-26 $4.16 $4.17 $4.14 $4.17 $3.74 530,327
2021-02-25 $4.16 $4.18 $4.13 $4.14 $3.71 504,084
2021-02-24 $4.17 $4.18 $4.14 $4.16 $3.73 531,282
2021-02-23 $4.18 $4.18 $4.13 $4.17 $3.74 886,581
2021-02-22 $4.14 $4.18 $4.12 $4.17 $3.74 455,765
2021-02-19 $4.14 $4.18 $4.14 $4.15 $3.72 685,314
2021-02-18 $4.16 $4.16 $4.13 $4.13 $3.70 1,113,396
2021-02-17 $4.17 $4.18 $4.13 $4.16 $3.73 557,403
2021-02-16 $4.18 $4.19 $4.13 $4.16 $3.73 1,074,601
2021-02-12 $4.20 $4.20 $4.16 $4.17 $3.74 296,816
2021-02-11 $4.16 $4.19 $4.16 $4.19 $3.75 439,694
2021-02-10 $4.18 $4.19 $4.17 $4.18 $3.73 409,100
2021-02-09 $4.17 $4.19 $4.17 $4.17 $3.72 446,264
2021-02-08 $4.17 $4.18 $4.16 $4.16 $3.71 198,282
2021-02-05 $4.17 $4.17 $4.14 $4.17 $3.72 719,315
2021-02-04 $4.19 $4.19 $4.15 $4.15 $3.70 362,966
2021-02-03 $4.16 $4.18 $4.16 $4.18 $3.73 302,539
2021-02-02 $4.15 $4.18 $4.15 $4.15 $3.70 506,685
2021-02-01 $4.16 $4.18 $4.15 $4.15 $3.70 722,813
2021-01-29 $4.17 $4.17 $4.14 $4.15 $3.70 663,366
2021-01-28 $4.14 $4.16 $4.14 $4.16 $3.71 484,664
2021-01-27 $4.14 $4.17 $4.12 $4.14 $3.69 533,723
2021-01-26 $4.14 $4.16 $4.14 $4.14 $3.69 343,528
2021-01-25 $4.15 $4.16 $4.14 $4.15 $3.70 513,914
2021-01-22 $4.19 $4.19 $4.14 $4.15 $3.70 831,409
2021-01-21 $4.15 $4.17 $4.15 $4.17 $3.72 693,164
2021-01-20 $4.09 $4.15 $4.09 $4.15 $3.70 663,096
2021-01-19 $4.10 $4.10 $4.08 $4.09 $3.65 310,433
2021-01-15 $4.08 $4.09 $4.06 $4.08 $3.64 378,301
2021-01-14 $4.05 $4.09 $4.05 $4.08 $3.64 360,516
2021-01-13 $4.05 $4.08 $4.05 $4.06 $3.60 319,262
2021-01-12 $4.03 $4.06 $4.02 $4.06 $3.60 396,040
2021-01-11 $4.02 $4.03 $4.00 $4.02 $3.57 224,474
2021-01-08 $4.01 $4.02 $3.99 $4.01 $3.56 184,545
2021-01-07 $3.98 $4.03 $3.97 $3.99 $3.54 439,304
2021-01-06 $3.97 $3.99 $3.96 $3.99 $3.54 314,471
2021-01-05 $3.93 $3.98 $3.93 $3.98 $3.53 313,075
2021-01-04 $3.95 $3.96 $3.91 $3.95 $3.50 543,333
2020-12-31 $3.94 $3.98 $3.93 $3.98 $3.53 553,857
2020-12-30 $3.91 $3.94 $3.90 $3.93 $3.49 2,391,205
2020-12-29 $3.90 $3.91 $3.87 $3.89 $3.45 804,778
2020-12-28 $3.93 $3.93 $3.87 $3.88 $3.44 585,665
2020-12-24 $3.89 $3.91 $3.88 $3.91 $3.47 183,153
2020-12-23 $3.86 $3.89 $3.86 $3.88 $3.44 371,873
2020-12-22 $3.88 $3.88 $3.85 $3.86 $3.42 579,033
2020-12-21 $3.87 $3.88 $3.86 $3.88 $3.44 445,323
2020-12-18 $3.92 $3.93 $3.88 $3.89 $3.45 716,221
2020-12-17 $3.90 $3.91 $3.90 $3.90 $3.46 263,167
2020-12-16 $3.89 $3.92 $3.89 $3.89 $3.45 839,217
2020-12-15 $3.89 $3.91 $3.89 $3.89 $3.45 496,713
2020-12-14 $3.90 $3.92 $3.88 $3.88 $3.44 379,481
2020-12-11 $3.95 $3.96 $3.92 $3.92 $3.46 550,894
2020-12-10 $3.95 $3.96 $3.94 $3.95 $3.48 555,531
2020-12-09 $3.98 $3.98 $3.93 $3.97 $3.50 923,262
2020-12-08 $3.99 $3.99 $3.97 $3.97 $3.50 411,018
2020-12-07 $4.00 $4.00 $3.97 $3.99 $3.52 746,041
2020-12-04 $3.98 $4.00 $3.97 $4.00 $3.53 339,683
2020-12-03 $3.95 $3.98 $3.95 $3.98 $3.51 527,594
2020-12-02 $3.94 $3.98 $3.94 $3.95 $3.48 1,720,997
2020-12-01 $3.97 $3.99 $3.96 $3.96 $3.49 385,169
2020-11-30 $3.96 $3.98 $3.94 $3.97 $3.50 669,138
2020-11-27 $3.93 $3.95 $3.92 $3.94 $3.48 210,840
2020-11-25 $3.90 $3.93 $3.87 $3.91 $3.45 727,757
2020-11-24 $3.86 $3.91 $3.85 $3.88 $3.42 441,736
2020-11-23 $3.84 $3.86 $3.84 $3.85 $3.40 231,910
2020-11-20 $3.84 $3.84 $3.83 $3.83 $3.38 166,818
2020-11-19 $3.80 $3.84 $3.80 $3.83 $3.38 566,669
2020-11-18 $3.80 $3.83 $3.80 $3.80 $3.35 441,983
2020-11-17 $3.79 $3.82 $3.78 $3.82 $3.37 384,088
2020-11-16 $3.80 $3.80 $3.78 $3.79 $3.34 215,280
2020-11-13 $3.71 $3.80 $3.70 $3.80 $3.35 671,645
2020-11-12 $3.69 $3.72 $3.68 $3.70 $3.26 204,550
2020-11-11 $3.74 $3.74 $3.72 $3.72 $3.26 199,768
2020-11-10 $3.71 $3.73 $3.71 $3.73 $3.27 204,960
2020-11-09 $3.71 $3.75 $3.68 $3.70 $3.25 598,236
2020-11-06 $3.64 $3.66 $3.64 $3.66 $3.21 539,858
2020-11-05 $3.62 $3.65 $3.62 $3.64 $3.19 153,488
2020-11-04 $3.60 $3.63 $3.59 $3.60 $3.16 230,864
2020-11-03 $3.60 $3.60 $3.57 $3.59 $3.15 216,797
2020-11-02 $3.57 $3.59 $3.55 $3.58 $3.14 565,668
2020-10-30 $3.55 $3.56 $3.54 $3.55 $3.11 308,392
2020-10-29 $3.53 $3.56 $3.51 $3.54 $3.11 380,730
2020-10-28 $3.55 $3.55 $3.51 $3.51 $3.08 332,887
2020-10-27 $3.57 $3.59 $3.56 $3.56 $3.12 490,000
2020-10-26 $3.56 $3.59 $3.56 $3.57 $3.13 506,022
2020-10-23 $3.58 $3.58 $3.56 $3.57 $3.13 240,732
2020-10-22 $3.58 $3.58 $3.55 $3.56 $3.12 1,223,236
2020-10-21 $3.59 $3.60 $3.57 $3.57 $3.13 359,627
2020-10-20 $3.56 $3.58 $3.56 $3.58 $3.14 148,887
2020-10-19 $3.57 $3.59 $3.55 $3.55 $3.11 772,638
2020-10-16 $3.57 $3.58 $3.56 $3.56 $3.12 422,413
2020-10-15 $3.60 $3.61 $3.56 $3.57 $3.13 741,154
2020-10-14 $3.63 $3.64 $3.61 $3.61 $3.17 490,909
2020-10-13 $3.70 $3.70 $3.65 $3.66 $3.19 445,135
2020-10-12 $3.68 $3.70 $3.68 $3.68 $3.21 275,351
2020-10-09 $3.66 $3.70 $3.65 $3.69 $3.22 587,038
2020-10-08 $3.64 $3.66 $3.64 $3.66 $3.19 262,468
2020-10-07 $3.65 $3.67 $3.62 $3.63 $3.17 1,483,970
2020-10-06 $3.68 $3.69 $3.64 $3.64 $3.17 830,201
2020-10-05 $3.67 $3.70 $3.66 $3.69 $3.21 377,897
2020-10-02 $3.62 $3.68 $3.62 $3.67 $3.20 291,691
2020-10-01 $3.66 $3.68 $3.63 $3.63 $3.17 486,864
2020-09-30 $3.65 $3.67 $3.63 $3.66 $3.19 3,410,499
2020-09-29 $3.63 $3.64 $3.61 $3.63 $3.17 1,390,819
2020-09-28 $3.63 $3.65 $3.62 $3.62 $3.16 1,210,985
2020-09-25 $3.61 $3.64 $3.60 $3.61 $3.15 588,286
2020-09-24 $3.61 $3.64 $3.58 $3.62 $3.16 1,918,776
2020-09-23 $3.66 $3.68 $3.60 $3.61 $3.15 1,652,663
2020-09-22 $3.66 $3.67 $3.64 $3.65 $3.18 1,968,713
2020-09-21 $3.67 $3.67 $3.63 $3.64 $3.17 594,882
2020-09-18 $3.67 $3.68 $3.66 $3.67 $3.20 162,211
2020-09-17 $3.66 $3.67 $3.65 $3.65 $3.18 831,645
2020-09-16 $3.68 $3.69 $3.66 $3.66 $3.19 1,600,224
2020-09-15 $3.69 $3.69 $3.65 $3.66 $3.19 1,006,227
2020-09-14 $3.66 $3.70 $3.66 $3.66 $3.19 352,015
2020-09-11 $3.68 $3.69 $3.67 $3.67 $3.18 571,235
2020-09-10 $3.70 $3.70 $3.68 $3.68 $3.19 378,956
2020-09-09 $3.65 $3.68 $3.65 $3.67 $3.18 239,433
2020-09-08 $3.66 $3.67 $3.65 $3.65 $3.17 577,738
2020-09-04 $3.67 $3.70 $3.65 $3.67 $3.18 341,509
2020-09-03 $3.72 $3.73 $3.67 $3.70 $3.21 446,656
2020-09-02 $3.70 $3.73 $3.70 $3.73 $3.24 456,062
2020-09-01 $3.68 $3.72 $3.68 $3.72 $3.23 355,665
2020-08-31 $3.69 $3.70 $3.67 $3.68 $3.19 345,931
2020-08-28 $3.67 $3.69 $3.66 $3.68 $3.19 457,358
2020-08-27 $3.67 $3.68 $3.65 $3.66 $3.17 645,218
2020-08-26 $3.65 $3.67 $3.64 $3.67 $3.18 634,842
2020-08-25 $3.65 $3.66 $3.63 $3.66 $3.17 568,301
2020-08-24 $3.63 $3.65 $3.62 $3.65 $3.17 546,420
2020-08-21 $3.64 $3.64 $3.61 $3.63 $3.15 535,415
2020-08-20 $3.63 $3.65 $3.62 $3.65 $3.17 627,415
2020-08-19 $3.61 $3.64 $3.61 $3.64 $3.15 384,164
2020-08-18 $3.60 $3.63 $3.60 $3.62 $3.14 485,401
2020-08-17 $3.59 $3.62 $3.58 $3.62 $3.14 549,804
2020-08-14 $3.56 $3.59 $3.56 $3.59 $3.11 429,069
2020-08-13 $3.56 $3.59 $3.55 $3.58 $3.11 555,823
2020-08-12 $3.59 $3.60 $3.57 $3.58 $3.09 262,784
2020-08-11 $3.58 $3.60 $3.57 $3.58 $3.09 250,261
2020-08-10 $3.57 $3.58 $3.56 $3.58 $3.09 223,159
2020-08-07 $3.56 $3.58 $3.56 $3.57 $3.08 239,258
2020-08-06 $3.57 $3.58 $3.55 $3.56 $3.07 508,921
2020-08-05 $3.54 $3.57 $3.54 $3.57 $3.08 208,945
2020-08-04 $3.53 $3.56 $3.53 $3.55 $3.06 898,375
2020-08-03 $3.55 $3.56 $3.53 $3.54 $3.05 404,265
2020-07-31 $3.54 $3.56 $3.52 $3.54 $3.05 801,165
2020-07-30 $3.49 $3.54 $3.49 $3.52 $3.04 803,592
2020-07-29 $3.45 $3.52 $3.45 $3.50 $3.02 1,218,612
2020-07-28 $3.45 $3.47 $3.44 $3.45 $2.98 1,886,131
2020-07-27 $3.44 $3.47 $3.44 $3.44 $2.97 1,421,718
2020-07-24 $3.43 $3.46 $3.42 $3.45 $2.98 1,054,766
2020-07-23 $3.43 $3.46 $3.42 $3.44 $2.97 1,165,309
2020-07-22 $3.44 $3.46 $3.42 $3.42 $2.95 869,887
2020-07-21 $3.43 $3.45 $3.42 $3.43 $2.96 1,053,377
2020-07-20 $3.42 $3.44 $3.41 $3.41 $2.94 762,853
2020-07-17 $3.43 $3.44 $3.40 $3.42 $2.95 1,169,612
2020-07-16 $3.41 $3.43 $3.40 $3.42 $2.95 752,298
2020-07-15 $3.40 $3.43 $3.40 $3.43 $2.96 1,054,173
2020-07-14 $3.39 $3.42 $3.39 $3.40 $2.93 2,491,238
2020-07-13 $3.44 $3.44 $3.40 $3.40 $2.92 1,065,370
2020-07-10 $3.41 $3.43 $3.39 $3.42 $2.93 1,061,115
2020-07-09 $3.42 $3.43 $3.38 $3.39 $2.91 2,369,775
2020-07-08 $3.41 $3.45 $3.39 $3.40 $2.92 3,331,973
2020-07-07 $3.45 $3.47 $3.40 $3.40 $2.92 811,632
2020-07-06 $3.45 $3.48 $3.45 $3.46 $2.97 1,354,707
2020-07-02 $3.46 $3.48 $3.44 $3.44 $2.95 2,932,891
2020-07-01 $3.47 $3.49 $3.44 $3.45 $2.96 2,492,682
2020-06-30 $3.45 $3.47 $3.45 $3.46 $2.97 448,427
2020-06-29 $3.43 $3.45 $3.41 $3.43 $2.94 284,044
2020-06-26 $3.45 $3.46 $3.41 $3.43 $2.94 314,393
2020-06-25 $3.46 $3.46 $3.43 $3.44 $2.95 617,261
2020-06-24 $3.48 $3.48 $3.42 $3.45 $2.96 1,385,098
2020-06-23 $3.50 $3.52 $3.46 $3.48 $2.98 2,475,160
2020-06-22 $3.50 $3.51 $3.48 $3.49 $2.99 391,820
2020-06-19 $3.51 $3.54 $3.49 $3.49 $2.99 2,451,011
2020-06-18 $3.50 $3.54 $3.50 $3.51 $3.01 2,623,484
2020-06-17 $3.53 $3.53 $3.50 $3.51 $3.01 2,020,727
2020-06-16 $3.52 $3.58 $3.52 $3.52 $3.02 384,020
2020-06-15 $3.45 $3.49 $3.40 $3.48 $2.98 252,597
2020-06-12 $3.50 $3.53 $3.49 $3.51 $2.99 245,199
2020-06-11 $3.49 $3.51 $3.43 $3.48 $2.96 900,129
2020-06-10 $3.62 $3.64 $3.59 $3.59 $3.06 906,505
2020-06-09 $3.61 $3.63 $3.58 $3.62 $3.08 333,694
2020-06-08 $3.61 $3.63 $3.59 $3.61 $3.07 536,814
2020-06-05 $3.63 $3.63 $3.59 $3.59 $3.06 1,026,813
2020-06-04 $3.57 $3.59 $3.55 $3.57 $3.04 405,778
2020-06-03 $3.58 $3.59 $3.55 $3.57 $3.04 611,862
2020-06-02 $3.48 $3.55 $3.47 $3.54 $3.02 536,672
2020-06-01 $3.43 $3.50 $3.43 $3.48 $2.96 422,138
2020-05-29 $3.45 $3.47 $3.43 $3.43 $2.92 488,574
2020-05-28 $3.44 $3.47 $3.43 $3.44 $2.93 369,172
2020-05-27 $3.41 $3.43 $3.40 $3.42 $2.91 527,666
2020-05-26 $3.39 $3.41 $3.38 $3.38 $2.88 407,444
2020-05-22 $3.35 $3.37 $3.33 $3.37 $2.87 332,281
2020-05-21 $3.32 $3.36 $3.32 $3.34 $2.84 302,899
2020-05-20 $3.32 $3.35 $3.31 $3.32 $2.83 552,873
2020-05-19 $3.32 $3.32 $3.30 $3.30 $2.81 175,810
2020-05-18 $3.30 $3.32 $3.27 $3.32 $2.83 669,142
2020-05-15 $3.24 $3.27 $3.24 $3.27 $2.79 227,365
2020-05-14 $3.25 $3.27 $3.22 $3.24 $2.76 436,124
2020-05-13 $3.34 $3.34 $3.28 $3.29 $2.78 383,069
2020-05-12 $3.31 $3.35 $3.31 $3.33 $2.82 424,663
2020-05-11 $3.33 $3.35 $3.31 $3.33 $2.82 402,056
2020-05-08 $3.31 $3.34 $3.31 $3.33 $2.82 415,249
2020-05-07 $3.31 $3.34 $3.29 $3.29 $2.78 804,855
2020-05-06 $3.32 $3.34 $3.29 $3.29 $2.78 634,397
2020-05-05 $3.26 $3.31 $3.26 $3.30 $2.79 945,480
2020-05-04 $3.23 $3.26 $3.22 $3.26 $2.76 597,678
2020-05-01 $3.27 $3.31 $3.21 $3.25 $2.75 2,217,627
2020-04-30 $3.37 $3.37 $3.32 $3.32 $2.81 334,036
2020-04-29 $3.32 $3.37 $3.32 $3.36 $2.84 916,550
2020-04-28 $3.31 $3.34 $3.30 $3.32 $2.81 332,338
2020-04-27 $3.31 $3.33 $3.30 $3.30 $2.79 575,018
2020-04-24 $3.29 $3.32 $3.28 $3.31 $2.80 377,664
2020-04-23 $3.36 $3.36 $3.27 $3.28 $2.77 934,397
2020-04-22 $3.33 $3.38 $3.33 $3.37 $2.85 796,031
2020-04-21 $3.32 $3.36 $3.28 $3.33 $2.82 695,601
2020-04-20 $3.37 $3.42 $3.36 $3.36 $2.84 696,649
2020-04-17 $3.43 $3.44 $3.39 $3.41 $2.88 774,520
2020-04-16 $3.40 $3.42 $3.35 $3.38 $2.86 1,455,477
2020-04-15 $3.36 $3.45 $3.33 $3.42 $2.89 1,333,712
2020-04-14 $3.48 $3.50 $3.46 $3.47 $2.93 861,377
2020-04-13 $3.48 $3.49 $3.37 $3.46 $2.91 940,764
2020-04-09 $3.52 $3.62 $3.47 $3.52 $2.96 1,195,759
2020-04-08 $3.37 $3.50 $3.36 $3.42 $2.87 2,453,927
2020-04-07 $3.31 $3.42 $3.31 $3.35 $2.81 658,440
2020-04-06 $3.23 $3.30 $3.22 $3.29 $2.76 780,006
2020-04-03 $3.22 $3.26 $3.15 $3.19 $2.68 928,669
2020-04-02 $3.15 $3.24 $3.11 $3.24 $2.72 1,103,105
2020-04-01 $3.14 $3.19 $3.09 $3.18 $2.67 2,050,283
2020-03-31 $3.18 $3.23 $3.11 $3.22 $2.70 4,954,486
2020-03-30 $3.16 $3.18 $3.07 $3.18 $2.67 1,696,476
2020-03-27 $3.04 $3.21 $3.00 $3.19 $2.68 959,787
2020-03-26 $3.06 $3.27 $3.05 $3.20 $2.69 2,075,251
2020-03-25 $2.85 $3.08 $2.83 $3.05 $2.56 1,957,936
2020-03-24 $2.76 $2.95 $2.71 $2.82 $2.37 2,231,680
2020-03-23 $2.75 $2.80 $2.53 $2.59 $2.17 3,301,464
2020-03-20 $2.67 $3.04 $2.67 $2.82 $2.37 4,850,914
2020-03-19 $2.30 $2.98 $2.20 $2.65 $2.23 4,893,512
2020-03-18 $3.08 $3.08 $1.90 $1.90 $1.60 3,971,185
2020-03-17 $3.14 $3.22 $3.11 $3.22 $2.70 2,832,926
2020-03-16 $3.22 $3.30 $3.05 $3.17 $2.66 4,172,558
2020-03-13 $3.47 $3.58 $3.46 $3.55 $2.96 2,896,074
2020-03-12 $3.63 $3.68 $3.29 $3.39 $2.82 2,378,700
2020-03-11 $3.81 $3.85 $3.73 $3.73 $3.11 1,019,714
2020-03-10 $3.89 $3.89 $3.80 $3.87 $3.22 1,039,086
2020-03-09 $3.93 $3.98 $3.78 $3.81 $3.17 1,996,851
2020-03-06 $4.04 $4.07 $4.01 $4.07 $3.39 773,683
2020-03-05 $4.12 $4.16 $4.08 $4.10 $3.42 1,207,887
2020-03-04 $4.11 $4.19 $4.10 $4.18 $3.48 2,308,680
2020-03-03 $4.08 $4.13 $4.07 $4.07 $3.39 2,167,662
2020-03-02 $4.04 $4.11 $4.04 $4.06 $3.38 1,120,212
2020-02-28 $4.12 $4.12 $4.02 $4.03 $3.36 2,653,057
2020-02-27 $4.19 $4.20 $4.12 $4.16 $3.47 1,817,869
2020-02-26 $4.21 $4.25 $4.21 $4.24 $3.53 616,632
2020-02-25 $4.26 $4.27 $4.21 $4.21 $3.51 1,307,656
2020-02-24 $4.29 $4.30 $4.25 $4.25 $3.54 1,128,816
2020-02-21 $4.31 $4.33 $4.30 $4.31 $3.59 618,587
2020-02-20 $4.34 $4.34 $4.31 $4.32 $3.60 1,450,160
2020-02-19 $4.32 $4.34 $4.31 $4.34 $3.62 448,916
2020-02-18 $4.32 $4.33 $4.31 $4.31 $3.59 378,019
2020-02-14 $4.30 $4.32 $4.29 $4.32 $3.60 781,361
2020-02-13 $4.32 $4.32 $4.30 $4.30 $3.58 301,825
2020-02-12 $4.33 $4.35 $4.32 $4.33 $3.59 559,764
2020-02-11 $4.33 $4.33 $4.32 $4.33 $3.59 283,332
2020-02-10 $4.32 $4.34 $4.30 $4.30 $3.56 985,565
2020-02-07 $4.30 $4.32 $4.30 $4.32 $3.58 797,355
2020-02-06 $4.30 $4.32 $4.29 $4.30 $3.56 1,396,224
2020-02-05 $4.32 $4.33 $4.29 $4.29 $3.56 694,703
2020-02-04 $4.30 $4.34 $4.29 $4.29 $3.56 1,019,682
2020-02-03 $4.28 $4.32 $4.27 $4.29 $3.56 815,734
2020-01-31 $4.32 $4.32 $4.27 $4.27 $3.54 730,797
2020-01-30 $4.32 $4.32 $4.30 $4.31 $3.57 458,058
2020-01-29 $4.31 $4.33 $4.30 $4.31 $3.57 600,742
2020-01-28 $4.29 $4.32 $4.29 $4.32 $3.58 1,476,447
2020-01-27 $4.33 $4.34 $4.28 $4.29 $3.56 1,788,191
2020-01-24 $4.36 $4.38 $4.34 $4.35 $3.60 2,748,241
2020-01-23 $4.34 $4.37 $4.32 $4.34 $3.60 3,214,648
2020-01-22 $4.29 $4.35 $4.29 $4.34 $3.60 1,610,718
2020-01-21 $4.28 $4.30 $4.28 $4.29 $3.56 1,097,817
2020-01-17 $4.31 $4.31 $4.28 $4.29 $3.56 1,381,110
2020-01-16 $4.29 $4.31 $4.28 $4.30 $3.56 777,656
2020-01-15 $4.29 $4.30 $4.28 $4.29 $3.56 669,689
2020-01-14 $4.29 $4.30 $4.28 $4.29 $3.56 1,351,436
2020-01-13 $4.29 $4.32 $4.28 $4.31 $3.55 1,308,297
2020-01-10 $4.28 $4.30 $4.28 $4.29 $3.54 952,052
2020-01-09 $4.29 $4.30 $4.27 $4.28 $3.53 764,508
2020-01-08 $4.29 $4.30 $4.28 $4.29 $3.54 796,100
2020-01-07 $4.28 $4.30 $4.27 $4.28 $3.53 1,603,987
2020-01-06 $4.27 $4.29 $4.26 $4.29 $3.54 3,494,771
2020-01-03 $4.28 $4.30 $4.27 $4.29 $3.54 2,445,762
2020-01-02 $4.27 $4.31 $4.27 $4.31 $3.55 8,436,307
2019-12-31 $4.26 $4.29 $4.25 $4.29 $3.54 3,385,801
2019-12-30 $4.21 $4.26 $4.21 $4.25 $3.50 2,527,350
2019-12-27 $4.20 $4.23 $4.19 $4.23 $3.49 2,858,412
2019-12-26 $4.20 $4.21 $4.18 $4.18 $3.44 1,939,577
2019-12-24 $4.20 $4.21 $4.19 $4.20 $3.46 1,666,023
2019-12-23 $4.19 $4.21 $4.17 $4.20 $3.46 1,694,405
2019-12-20 $4.17 $4.19 $4.16 $4.19 $3.45 1,573,318
2019-12-19 $4.15 $4.17 $4.14 $4.17 $3.44 2,768,171
2019-12-18 $4.13 $4.15 $4.12 $4.15 $3.42 1,352,405
2019-12-17 $4.13 $4.14 $4.11 $4.12 $3.40 1,603,402
2019-12-16 $4.12 $4.13 $4.10 $4.12 $3.40 1,970,814
2019-12-13 $4.13 $4.14 $4.12 $4.12 $3.40 664,047
2019-12-12 $4.12 $4.16 $4.12 $4.13 $3.40 628,696
2019-12-11 $4.13 $4.15 $4.12 $4.15 $3.40 898,084
2019-12-10 $4.11 $4.14 $4.11 $4.12 $3.38 660,900
2019-12-09 $4.12 $4.13 $4.11 $4.11 $3.37 312,676
2019-12-06 $4.18 $4.18 $4.11 $4.11 $3.37 1,399,786
2019-12-05 $4.18 $4.20 $4.18 $4.18 $3.42 679,317
2019-12-04 $4.19 $4.20 $4.18 $4.18 $3.42 727,133
2019-12-03 $4.19 $4.20 $4.18 $4.19 $3.43 1,016,199
2019-12-02 $4.18 $4.21 $4.18 $4.21 $3.45 733,404
2019-11-29 $4.20 $4.21 $4.19 $4.19 $3.43 418,589
2019-11-27 $4.19 $4.21 $4.19 $4.20 $3.44 612,364
2019-11-26 $4.20 $4.21 $4.19 $4.21 $3.45 1,119,232
2019-11-25 $4.20 $4.20 $4.19 $4.20 $3.44 366,834
2019-11-22 $4.18 $4.20 $4.17 $4.19 $3.43 486,697
2019-11-21 $4.18 $4.19 $4.18 $4.18 $3.42 200,930
2019-11-20 $4.17 $4.20 $4.17 $4.19 $3.43 639,056
2019-11-19 $4.18 $4.19 $4.17 $4.18 $3.42 314,855
2019-11-18 $4.18 $4.18 $4.17 $4.17 $3.42 704,893
2019-11-15 $4.17 $4.19 $4.17 $4.17 $3.42 438,915
2019-11-14 $4.17 $4.18 $4.17 $4.17 $3.42 229,329
2019-11-13 $4.17 $4.19 $4.17 $4.17 $3.42 557,566
2019-11-12 $4.18 $4.20 $4.18 $4.18 $3.42 415,573
2019-11-11 $4.21 $4.22 $4.20 $4.22 $3.44 446,561
2019-11-08 $4.20 $4.23 $4.20 $4.22 $3.44 712,469
2019-11-07 $4.19 $4.20 $4.18 $4.20 $3.42 591,281
2019-11-06 $4.21 $4.21 $4.18 $4.18 $3.41 463,851
2019-11-05 $4.20 $4.23 $4.20 $4.21 $3.43 555,525
2019-11-04 $4.20 $4.22 $4.20 $4.21 $3.43 567,874
2019-11-01 $4.19 $4.23 $4.19 $4.20 $3.42 857,205
2019-10-31 $4.20 $4.20 $4.18 $4.18 $3.41 253,787
2019-10-30 $4.18 $4.20 $4.18 $4.18 $3.41 278,999
2019-10-29 $4.17 $4.19 $4.17 $4.18 $3.41 203,214
2019-10-28 $4.20 $4.20 $4.17 $4.17 $3.40 665,294
2019-10-25 $4.17 $4.19 $4.16 $4.18 $3.41 532,197
2019-10-24 $4.17 $4.19 $4.16 $4.17 $3.40 774,540
2019-10-23 $4.13 $4.18 $4.13 $4.17 $3.40 361,611
2019-10-22 $4.14 $4.15 $4.13 $4.14 $3.37 312,475
2019-10-21 $4.15 $4.16 $4.14 $4.14 $3.37 313,798
2019-10-18 $4.12 $4.17 $4.12 $4.16 $3.39 426,951
2019-10-17 $4.12 $4.13 $4.11 $4.12 $3.36 238,223
2019-10-16 $4.12 $4.13 $4.11 $4.11 $3.35 475,802
2019-10-15 $4.12 $4.13 $4.11 $4.12 $3.36 296,359
2019-10-14 $4.12 $4.14 $4.12 $4.14 $3.35 347,003
2019-10-11 $4.13 $4.14 $4.12 $4.13 $3.35 502,852
2019-10-10 $4.13 $4.14 $4.12 $4.13 $3.35 395,719
2019-10-09 $4.15 $4.15 $4.13 $4.15 $3.36 387,984
2019-10-08 $4.14 $4.14 $4.13 $4.13 $3.35 311,481
2019-10-07 $4.16 $4.16 $4.13 $4.16 $3.37 461,948
2019-10-04 $4.16 $4.17 $4.15 $4.17 $3.38 432,905
2019-10-03 $4.18 $4.18 $4.15 $4.17 $3.38 218,411
2019-10-02 $4.17 $4.18 $4.16 $4.18 $3.39 416,488
2019-10-01 $4.19 $4.20 $4.16 $4.19 $3.39 453,156
2019-09-30 $4.17 $4.20 $4.14 $4.20 $3.40 845,463
2019-09-27 $4.16 $4.17 $4.14 $4.15 $3.36 434,964
2019-09-26 $4.17 $4.19 $4.16 $4.16 $3.37 351,770
2019-09-25 $4.16 $4.19 $4.16 $4.17 $3.38 232,830
2019-09-24 $4.17 $4.19 $4.17 $4.17 $3.38 286,391
2019-09-23 $4.15 $4.19 $4.15 $4.16 $3.37 335,252
2019-09-20 $4.16 $4.17 $4.15 $4.16 $3.37 274,160
2019-09-19 $4.16 $4.17 $4.15 $4.17 $3.38 237,542
2019-09-18 $4.16 $4.19 $4.16 $4.16 $3.37 273,118
2019-09-17 $4.16 $4.19 $4.15 $4.18 $3.39 1,683,626
2019-09-16 $4.19 $4.21 $4.18 $4.19 $3.38 306,222
2019-09-13 $4.18 $4.21 $4.18 $4.19 $3.38 343,761
2019-09-12 $4.16 $4.20 $4.16 $4.20 $3.38 537,241
2019-09-11 $4.16 $4.18 $4.16 $4.16 $3.35 429,928
2019-09-10 $4.15 $4.17 $4.14 $4.17 $3.36 192,464
2019-09-09 $4.15 $4.17 $4.14 $4.16 $3.35 248,629
2019-09-06 $4.14 $4.16 $4.14 $4.15 $3.34 287,223
2019-09-05 $4.16 $4.17 $4.14 $4.14 $3.33 612,344
2019-09-04 $4.15 $4.17 $4.15 $4.15 $3.34 591,277
2019-09-03 $4.14 $4.16 $4.13 $4.16 $3.35 175,456
2019-08-30 $4.15 $4.16 $4.14 $4.14 $3.33 339,405
2019-08-29 $4.14 $4.15 $4.14 $4.15 $3.34 175,851
2019-08-28 $4.14 $4.16 $4.13 $4.15 $3.34 329,003
2019-08-27 $4.16 $4.17 $4.14 $4.16 $3.35 335,661
2019-08-26 $4.16 $4.17 $4.15 $4.16 $3.35 320,649
2019-08-23 $4.17 $4.17 $4.16 $4.16 $3.35 125,452
2019-08-22 $4.16 $4.17 $4.16 $4.16 $3.35 123,098
2019-08-21 $4.16 $4.18 $4.16 $4.16 $3.35 249,009
2019-08-20 $4.17 $4.17 $4.14 $4.16 $3.35 359,387
2019-08-19 $4.15 $4.16 $4.14 $4.15 $3.34 407,137
2019-08-16 $4.15 $4.15 $4.14 $4.14 $3.33 133,598
2019-08-15 $4.13 $4.15 $4.13 $4.14 $3.33 191,627
2019-08-14 $4.15 $4.16 $4.13 $4.15 $3.34 498,701
2019-08-13 $4.17 $4.18 $4.15 $4.16 $3.35 435,465
2019-08-12 $4.20 $4.21 $4.18 $4.20 $3.36 512,200
2019-08-09 $4.20 $4.21 $4.19 $4.20 $3.36 750,282
2019-08-08 $4.20 $4.22 $4.19 $4.20 $3.36 521,769
2019-08-07 $4.21 $4.22 $4.19 $4.20 $3.36 317,474
2019-08-06 $4.22 $4.22 $4.20 $4.20 $3.36 179,758
2019-08-05 $4.20 $4.21 $4.19 $4.20 $3.36 550,746
2019-08-02 $4.23 $4.26 $4.22 $4.24 $3.40 486,807
2019-08-01 $4.23 $4.25 $4.23 $4.24 $3.40 346,493
2019-07-31 $4.24 $4.25 $4.23 $4.24 $3.40 329,425
2019-07-30 $4.21 $4.24 $4.20 $4.23 $3.39 334,429
2019-07-29 $4.23 $4.24 $4.22 $4.22 $3.38 371,052
2019-07-26 $4.23 $4.25 $4.22 $4.24 $3.40 668,664
2019-07-25 $4.24 $4.24 $4.22 $4.23 $3.39 371,245
2019-07-24 $4.21 $4.44 $4.21 $4.24 $3.40 333,700
2019-07-23 $4.22 $4.24 $4.21 $4.22 $3.38 414,412
2019-07-22 $4.21 $4.23 $4.21 $4.23 $3.39 485,192
2019-07-19 $4.23 $4.23 $4.21 $4.21 $3.37 221,985
2019-07-18 $4.25 $4.25 $4.22 $4.24 $3.40 531,655
2019-07-17 $4.26 $4.27 $4.24 $4.24 $3.40 443,153
2019-07-16 $4.25 $4.27 $4.24 $4.27 $3.42 413,378
2019-07-15 $4.24 $4.27 $4.24 $4.27 $3.40 294,835
2019-07-12 $4.25 $4.26 $4.24 $4.24 $3.38 170,378
2019-07-11 $4.25 $4.26 $4.25 $4.25 $3.39 451,062
2019-07-10 $4.23 $4.25 $4.23 $4.25 $3.39 1,192,892
2019-07-09 $4.25 $4.26 $4.23 $4.23 $3.37 1,159,092
2019-07-08 $4.25 $4.27 $4.25 $4.25 $3.39 257,388
2019-07-05 $4.27 $4.28 $4.25 $4.26 $3.39 258,427
2019-07-03 $4.28 $4.29 $4.28 $4.28 $3.41 144,217
2019-07-02 $4.30 $4.31 $4.28 $4.28 $3.41 340,266
2019-07-01 $4.33 $4.34 $4.30 $4.30 $3.43 837,631
2019-06-28 $4.29 $4.32 $4.28 $4.32 $3.44 591,343
2019-06-27 $4.31 $4.32 $4.27 $4.28 $3.41 680,154
2019-06-26 $4.31 $4.32 $4.29 $4.32 $3.44 465,537
2019-06-25 $4.32 $4.33 $4.30 $4.31 $3.43 363,452
2019-06-24 $4.32 $4.33 $4.29 $4.32 $3.44 376,288
2019-06-21 $4.27 $4.32 $4.27 $4.32 $3.44 1,757,787
2019-06-20 $4.25 $4.29 $4.25 $4.29 $3.42 706,708
2019-06-19 $4.25 $4.28 $4.24 $4.24 $3.38 550,158
2019-06-18 $4.29 $4.30 $4.27 $4.27 $3.40 586,601
2019-06-17 $4.23 $4.29 $4.22 $4.29 $3.42 994,605
2019-06-14 $4.16 $4.17 $4.16 $4.16 $3.31 98,565
2019-06-13 $4.14 $4.18 $4.14 $4.17 $3.32 528,904
2019-06-12 $4.16 $4.17 $4.15 $4.16 $3.30 282,155
2019-06-11 $4.16 $4.17 $4.15 $4.16 $3.30 440,437
2019-06-10 $4.16 $4.17 $4.15 $4.15 $3.29 297,523
2019-06-07 $4.15 $4.17 $4.13 $4.14 $3.28 429,187
2019-06-06 $4.14 $4.15 $4.13 $4.15 $3.29 591,368
2019-06-05 $4.15 $4.17 $4.14 $4.15 $3.29 965,004
2019-06-04 $4.15 $4.16 $4.15 $4.15 $3.29 434,224
2019-06-03 $4.16 $4.19 $4.14 $4.14 $3.28 523,357
2019-05-31 $4.21 $4.21 $4.16 $4.16 $3.30 456,581
2019-05-30 $4.19 $4.21 $4.18 $4.21 $3.34 345,089
2019-05-29 $4.21 $4.21 $4.18 $4.19 $3.32 453,726
2019-05-28 $4.23 $4.24 $4.20 $4.22 $3.35 416,880
2019-05-24 $4.22 $4.22 $4.19 $4.21 $3.34 688,184
2019-05-23 $4.24 $4.24 $4.21 $4.21 $3.34 559,685
2019-05-22 $4.29 $4.29 $4.24 $4.24 $3.36 712,804
2019-05-21 $4.31 $4.32 $4.27 $4.28 $3.39 846,682
2019-05-20 $4.26 $4.31 $4.26 $4.30 $3.41 698,140
2019-05-17 $4.26 $4.31 $4.25 $4.29 $3.40 462,473
2019-05-16 $4.27 $4.28 $4.26 $4.26 $3.38 587,299
2019-05-15 $4.27 $4.28 $4.26 $4.28 $3.39 539,595
2019-05-14 $4.26 $4.28 $4.25 $4.27 $3.39 309,113
2019-05-13 $4.31 $4.32 $4.27 $4.29 $3.38 947,921
2019-05-10 $4.31 $4.33 $4.31 $4.33 $3.42 433,321
2019-05-09 $4.33 $4.33 $4.29 $4.31 $3.40 343,712
2019-05-08 $4.32 $4.34 $4.32 $4.34 $3.42 754,651
2019-05-07 $4.34 $4.35 $4.32 $4.32 $3.41 462,648
2019-05-06 $4.33 $4.36 $4.33 $4.34 $3.42 361,466
2019-05-03 $4.34 $4.36 $4.33 $4.35 $3.43 498,290
2019-05-02 $4.33 $4.36 $4.33 $4.35 $3.43 703,307
2019-05-01 $4.34 $4.35 $4.32 $4.33 $3.42 690,696
2019-04-30 $4.31 $4.34 $4.31 $4.34 $3.42 454,795
2019-04-29 $4.30 $4.33 $4.30 $4.31 $3.40 369,387
2019-04-26 $4.32 $4.33 $4.30 $4.30 $3.39 741,977
2019-04-25 $4.32 $4.33 $4.31 $4.32 $3.41 449,709
2019-04-24 $4.33 $4.35 $4.32 $4.33 $3.42 433,796
2019-04-23 $4.31 $4.34 $4.31 $4.33 $3.42 438,430
2019-04-22 $4.29 $4.33 $4.29 $4.31 $3.40 448,409
2019-04-18 $4.31 $4.34 $4.29 $4.29 $3.38 560,891
2019-04-17 $4.29 $4.34 $4.29 $4.32 $3.41 791,283
2019-04-16 $4.28 $4.30 $4.28 $4.29 $3.38 260,413
2019-04-15 $4.29 $4.30 $4.27 $4.28 $3.38 655,582
2019-04-12 $4.31 $4.32 $4.29 $4.29 $3.38 291,108
2019-04-11 $4.34 $4.34 $4.30 $4.31 $3.40 766,367
2019-04-10 $4.30 $4.34 $4.29 $4.34 $3.41 643,392
2019-04-09 $4.29 $4.30 $4.29 $4.29 $3.37 222,072
2019-04-08 $4.28 $4.30 $4.28 $4.29 $3.37 446,388
2019-04-05 $4.28 $4.31 $4.28 $4.28 $3.36 933,383
2019-04-04 $4.25 $4.29 $4.25 $4.28 $3.36 906,500
2019-04-03 $4.24 $4.28 $4.24 $4.26 $3.34 780,674
2019-04-02 $4.23 $4.25 $4.23 $4.24 $3.33 231,008
2019-04-01 $4.19 $4.25 $4.19 $4.25 $3.34 489,935
2019-03-29 $4.17 $4.20 $4.17 $4.20 $3.30 1,134,796
2019-03-28 $4.19 $4.20 $4.17 $4.17 $3.27 1,576,315
2019-03-27 $4.22 $4.23 $4.20 $4.20 $3.30 1,201,258
2019-03-26 $4.25 $4.26 $4.20 $4.23 $3.32 1,064,618
2019-03-25 $4.24 $4.26 $4.22 $4.25 $3.34 1,488,602
2019-03-22 $4.24 $4.26 $4.22 $4.25 $3.34 1,696,397
2019-03-21 $4.24 $4.26 $4.21 $4.25 $3.34 1,096,059
2019-03-20 $4.25 $4.26 $4.23 $4.25 $3.34 1,343,625
2019-03-19 $4.24 $4.27 $4.22 $4.26 $3.34 593,772
2019-03-18 $4.21 $4.24 $4.20 $4.24 $3.33 637,790
2019-03-15 $4.18 $4.21 $4.18 $4.21 $3.31 789,154
2019-03-14 $4.16 $4.19 $4.16 $4.18 $3.28 458,299
2019-03-13 $4.16 $4.20 $4.13 $4.18 $3.28 793,250
2019-03-12 $4.12 $4.16 $4.12 $4.16 $3.27 570,420
2019-03-11 $4.13 $4.17 $4.13 $4.14 $3.23 511,716
2019-03-08 $4.13 $4.15 $4.12 $4.13 $3.23 699,583
2019-03-07 $4.15 $4.16 $4.15 $4.15 $3.24 608,115
2019-03-06 $4.18 $4.18 $4.15 $4.15 $3.24 460,170
2019-03-05 $4.18 $4.19 $4.16 $4.17 $3.26 668,249
2019-03-04 $4.20 $4.21 $4.17 $4.17 $3.26 771,516
2019-03-01 $4.24 $4.25 $4.19 $4.20 $3.28 900,482
2019-02-28 $4.20 $4.25 $4.19 $4.24 $3.31 1,309,600
2019-02-27 $4.20 $4.21 $4.19 $4.20 $3.28 667,297
2019-02-26 $4.20 $4.20 $4.18 $4.20 $3.28 964,515
2019-02-25 $4.22 $4.24 $4.19 $4.21 $3.29 1,089,753
2019-02-22 $4.14 $4.23 $4.14 $4.23 $3.30 1,090,372
2019-02-21 $4.12 $4.15 $4.12 $4.15 $3.24 750,491
2019-02-20 $4.11 $4.13 $4.11 $4.12 $3.22 577,439
2019-02-19 $4.10 $4.13 $4.08 $4.11 $3.21 410,910
2019-02-15 $4.10 $4.12 $4.09 $4.10 $3.20 433,435
2019-02-14 $4.07 $4.10 $4.06 $4.10 $3.20 489,275
2019-02-13 $4.06 $4.09 $4.06 $4.08 $3.19 668,894
2019-02-12 $4.05 $4.09 $4.05 $4.07 $3.18 955,044
2019-02-11 $4.02 $4.09 $4.02 $4.07 $3.16 1,435,973
2019-02-08 $4.03 $4.04 $4.01 $4.01 $3.12 696,743
2019-02-07 $4.06 $4.07 $4.04 $4.04 $3.14 603,849
2019-02-06 $4.08 $4.09 $4.06 $4.06 $3.16 834,549
2019-02-05 $4.11 $4.12 $4.07 $4.08 $3.17 884,513
2019-02-04 $4.13 $4.15 $4.11 $4.11 $3.19 684,780
2019-02-01 $4.15 $4.15 $4.13 $4.15 $3.23 295,874
2019-01-31 $4.10 $4.15 $4.09 $4.15 $3.23 1,781,486
2019-01-30 $4.05 $4.10 $4.05 $4.09 $3.18 404,942
2019-01-29 $4.05 $4.09 $4.05 $4.05 $3.15 519,669
2019-01-28 $4.05 $4.06 $4.04 $4.06 $3.16 322,832
2019-01-25 $4.06 $4.09 $4.05 $4.08 $3.17 897,121
2019-01-24 $4.05 $4.06 $4.04 $4.05 $3.15 1,435,303
2019-01-23 $4.06 $4.06 $4.02 $4.04 $3.14 1,298,631
2019-01-22 $4.05 $4.07 $4.05 $4.07 $3.16 221,153
2019-01-18 $4.08 $4.09 $4.07 $4.07 $3.16 562,246
2019-01-17 $4.05 $4.09 $4.05 $4.09 $3.18 918,737
2019-01-16 $4.05 $4.06 $4.05 $4.05 $3.15 688,538
2019-01-15 $4.04 $4.06 $4.04 $4.04 $3.14 314,506
2019-01-14 $4.02 $4.07 $4.02 $4.05 $3.13 555,785
2019-01-11 $4.07 $4.08 $4.04 $4.05 $3.13 1,187,267
2019-01-10 $4.10 $4.12 $4.08 $4.09 $3.16 567,389
2019-01-09 $4.08 $4.13 $4.08 $4.10 $3.17 795,579
2019-01-08 $4.08 $4.12 $4.08 $4.09 $3.16 1,719,217
2019-01-07 $4.02 $4.09 $4.02 $4.07 $3.15 1,046,427
2019-01-04 $3.96 $4.02 $3.95 $4.02 $3.11 643,275
2019-01-03 $3.97 $3.99 $3.94 $3.97 $3.07 478,747
2019-01-02 $3.88 $3.98 $3.88 $3.98 $3.08 950,091
2018-12-31 $3.92 $3.93 $3.87 $3.91 $3.02 3,589,206
2018-12-28 $3.84 $3.90 $3.84 $3.88 $3.00 1,703,114
2018-12-27 $3.83 $3.86 $3.83 $3.86 $2.98 1,579,221
2018-12-26 $3.79 $3.87 $3.78 $3.87 $2.99 1,091,199
2018-12-24 $3.72 $3.81 $3.72 $3.79 $2.93 820,585
2018-12-21 $3.79 $3.84 $3.74 $3.75 $2.90 1,539,164
2018-12-20 $3.82 $3.83 $3.74 $3.78 $2.92 1,890,277
2018-12-19 $3.85 $3.86 $3.82 $3.84 $2.97 865,472
2018-12-18 $3.92 $3.92 $3.84 $3.85 $2.98 1,296,976
2018-12-17 $3.96 $3.98 $3.90 $3.90 $3.02 1,682,091
2018-12-14 $4.03 $4.03 $3.97 $3.98 $3.08 525,038
2018-12-13 $4.05 $4.06 $4.03 $4.05 $3.13 751,701
2018-12-12 $4.09 $4.10 $4.07 $4.10 $3.13 974,612
2018-12-11 $4.08 $4.10 $4.06 $4.09 $3.13 845,734
2018-12-10 $4.07 $4.09 $4.04 $4.09 $3.13 844,100
2018-12-07 $4.08 $4.11 $4.04 $4.05 $3.10 1,181,775
2018-12-06 $4.06 $4.11 $4.04 $4.09 $3.13 1,139,790
2018-12-04 $4.14 $4.14 $4.10 $4.11 $3.14 627,494
2018-12-03 $4.12 $4.14 $4.11 $4.13 $3.16 619,362
2018-11-30 $4.14 $4.15 $4.08 $4.11 $3.14 1,179,765
2018-11-29 $4.13 $4.14 $4.11 $4.14 $3.16 696,490
2018-11-28 $4.13 $4.13 $4.11 $4.13 $3.16 696,344
2018-11-27 $4.10 $4.12 $4.08 $4.12 $3.15 751,887
2018-11-26 $4.11 $4.12 $4.10 $4.11 $3.14 503,307
2018-11-23 $4.10 $4.11 $4.08 $4.09 $3.13 226,472
2018-11-21 $4.10 $4.12 $4.08 $4.10 $3.13 346,420
2018-11-20 $4.12 $4.14 $4.10 $4.10 $3.13 732,779
2018-11-19 $4.16 $4.16 $4.12 $4.15 $3.17 822,116
2018-11-16 $4.21 $4.22 $4.16 $4.17 $3.19 1,012,964
2018-11-15 $4.19 $4.22 $4.19 $4.22 $3.23 682,543
2018-11-14 $4.18 $4.21 $4.18 $4.20 $3.21 395,156
2018-11-13 $4.20 $4.21 $4.19 $4.19 $3.20 446,192
2018-11-12 $4.18 $4.22 $4.18 $4.20 $3.21 405,666
2018-11-09 $4.20 $4.21 $4.19 $4.21 $3.22 399,017
2018-11-08 $4.24 $4.26 $4.22 $4.22 $3.21 407,518
2018-11-07 $4.22 $4.27 $4.21 $4.26 $3.24 675,033
2018-11-06 $4.19 $4.22 $4.19 $4.22 $3.21 447,356
2018-11-05 $4.17 $4.21 $4.17 $4.20 $3.20 840,970
2018-11-02 $4.16 $4.19 $4.16 $4.19 $3.19 319,778
2018-11-01 $4.15 $4.17 $4.15 $4.17 $3.17 287,778
2018-10-31 $4.16 $4.16 $4.13 $4.14 $3.15 622,595
2018-10-30 $4.15 $4.16 $4.14 $4.14 $3.15 466,100
2018-10-29 $4.17 $4.18 $4.15 $4.15 $3.16 268,766
2018-10-26 $4.17 $4.18 $4.16 $4.17 $3.17 287,460
2018-10-25 $4.20 $4.23 $4.17 $4.18 $3.18 714,353
2018-10-24 $4.22 $4.23 $4.19 $4.20 $3.20 460,461
2018-10-23 $4.18 $4.23 $4.18 $4.23 $3.22 358,002
2018-10-22 $4.22 $4.23 $4.21 $4.21 $3.20 159,829
2018-10-19 $4.24 $4.25 $4.21 $4.23 $3.22 501,848
2018-10-18 $4.23 $4.27 $4.23 $4.25 $3.23 711,968
2018-10-17 $4.24 $4.26 $4.24 $4.25 $3.23 225,669
2018-10-16 $4.24 $4.25 $4.22 $4.24 $3.23 354,800
2018-10-15 $4.22 $4.24 $4.19 $4.24 $3.23 640,815
2018-10-12 $4.22 $4.24 $4.21 $4.23 $3.20 1,102,378
2018-10-11 $4.23 $4.24 $4.21 $4.22 $3.20 675,379
2018-10-10 $4.23 $4.26 $4.23 $4.23 $3.20 849,594
2018-10-09 $4.26 $4.27 $4.23 $4.24 $3.21 729,013
2018-10-08 $4.25 $4.27 $4.25 $4.27 $3.23 500,370
2018-10-05 $4.29 $4.30 $4.25 $4.25 $3.22 739,131
2018-10-04 $4.30 $4.31 $4.28 $4.30 $3.26 441,510
2018-10-03 $4.29 $4.34 $4.29 $4.31 $3.26 981,135
2018-10-02 $4.29 $4.30 $4.29 $4.30 $3.26 367,716
2018-10-01 $4.30 $4.31 $4.29 $4.29 $3.25 733,571
2018-09-28 $4.33 $4.33 $4.29 $4.30 $3.26 1,077,962
2018-09-27 $4.32 $4.33 $4.31 $4.32 $3.27 491,117
2018-09-26 $4.33 $4.34 $4.32 $4.33 $3.28 380,660
2018-09-25 $4.33 $4.34 $4.32 $4.33 $3.28 475,637
2018-09-24 $4.33 $4.34 $4.32 $4.33 $3.28 355,400
2018-09-21 $4.33 $4.34 $4.33 $4.33 $3.28 263,389
2018-09-20 $4.34 $4.34 $4.32 $4.33 $3.28 401,700
2018-09-19 $4.33 $4.34 $4.32 $4.33 $3.28 249,926
2018-09-18 $4.33 $4.35 $4.33 $4.33 $3.28 998,225
2018-09-17 $4.33 $4.35 $4.33 $4.34 $3.29 569,029
2018-09-14 $4.33 $4.34 $4.33 $4.33 $3.28 699,263
2018-09-13 $4.32 $4.34 $4.32 $4.34 $3.29 715,149
2018-09-12 $4.34 $4.35 $4.33 $4.33 $3.26 1,036,023
2018-09-11 $4.34 $4.35 $4.33 $4.35 $3.28 872,217
2018-09-10 $4.33 $4.35 $4.33 $4.34 $3.27 474,170
2018-09-07 $4.34 $4.35 $4.33 $4.34 $3.27 529,299
2018-09-06 $4.35 $4.35 $4.33 $4.35 $3.28 559,353
2018-09-05 $4.34 $4.35 $4.33 $4.34 $3.27 1,329,376
2018-09-04 $4.34 $4.35 $4.33 $4.34 $3.27 962,300
2018-08-31 $4.34 $4.35 $4.32 $4.33 $3.26 532,568
2018-08-30 $4.33 $4.35 $4.33 $4.34 $3.27 971,799
2018-08-29 $4.33 $4.35 $4.33 $4.34 $3.27 731,535
2018-08-28 $4.32 $4.35 $4.32 $4.34 $3.27 435,843
2018-08-27 $4.32 $4.34 $4.32 $4.32 $3.26 361,013
2018-08-24 $4.31 $4.35 $4.31 $4.32 $3.26 1,169,526
2018-08-23 $4.33 $4.35 $4.32 $4.33 $3.26 594,790
2018-08-22 $4.32 $4.33 $4.30 $4.33 $3.26 397,185
2018-08-21 $4.30 $4.32 $4.29 $4.31 $3.25 483,443
2018-08-20 $4.30 $4.32 $4.29 $4.30 $3.24 595,595
2018-08-17 $4.28 $4.30 $4.28 $4.29 $3.23 416,647
2018-08-16 $4.28 $4.31 $4.28 $4.28 $3.23 412,700
2018-08-15 $4.28 $4.29 $4.27 $4.28 $3.23 358,307
2018-08-14 $4.27 $4.29 $4.27 $4.28 $3.23 410,038
2018-08-13 $4.30 $4.30 $4.27 $4.28 $3.23 414,461
2018-08-10 $4.30 $4.32 $4.30 $4.31 $3.23 219,623
2018-08-09 $4.31 $4.32 $4.30 $4.31 $3.23 419,037
2018-08-08 $4.30 $4.32 $4.30 $4.31 $3.23 302,241
2018-08-07 $4.30 $4.32 $4.30 $4.32 $3.24 462,661
2018-08-06 $4.33 $4.35 $4.29 $4.29 $3.22 502,387
2018-08-03 $4.33 $4.34 $4.32 $4.34 $3.26 831,118
2018-08-02 $4.32 $4.34 $4.32 $4.33 $3.25 224,498
2018-08-01 $4.33 $4.34 $4.32 $4.34 $3.26 505,706
2018-07-31 $4.30 $4.33 $4.29 $4.33 $3.25 471,032
2018-07-30 $4.29 $4.31 $4.28 $4.30 $3.23 287,445
2018-07-27 $4.29 $4.31 $4.28 $4.30 $3.23 317,295
2018-07-26 $4.29 $4.30 $4.28 $4.30 $3.23 369,899
2018-07-25 $4.31 $4.32 $4.28 $4.28 $3.21 359,222
2018-07-24 $4.28 $4.32 $4.28 $4.31 $3.23 305,521
2018-07-23 $4.31 $4.32 $4.28 $4.28 $3.21 332,800
2018-07-20 $4.31 $4.31 $4.30 $4.31 $3.23 302,492
2018-07-19 $4.30 $4.31 $4.29 $4.31 $3.23 354,751
2018-07-18 $4.29 $4.31 $4.28 $4.31 $3.23 384,900
2018-07-17 $4.28 $4.29 $4.28 $4.29 $3.22 324,016
2018-07-16 $4.29 $4.29 $4.27 $4.28 $3.21 528,146
2018-07-13 $4.30 $4.30 $4.29 $4.30 $3.21 265,028
2018-07-12 $4.28 $4.30 $4.28 $4.30 $3.21 548,781
2018-07-11 $4.29 $4.30 $4.28 $4.28 $3.20 410,492
2018-07-10 $4.28 $4.29 $4.28 $4.28 $3.20 432,473
2018-07-09 $4.28 $4.30 $4.28 $4.28 $3.20 395,658
2018-07-06 $4.29 $4.30 $4.28 $4.28 $3.20 343,044
2018-07-05 $4.27 $4.28 $4.27 $4.28 $3.20 361,380
2018-07-03 $4.27 $4.28 $4.27 $4.27 $3.19 264,854
2018-07-02 $4.29 $4.30 $4.26 $4.28 $3.20 612,014
2018-06-29 $4.28 $4.29 $4.27 $4.28 $3.20 544,020
2018-06-28 $4.29 $4.29 $4.27 $4.28 $3.20 663,101
2018-06-27 $4.32 $4.32 $4.28 $4.29 $3.21 345,826
2018-06-26 $4.32 $4.32 $4.30 $4.31 $3.22 345,405
2018-06-25 $4.32 $4.32 $4.30 $4.31 $3.22 372,400
2018-06-22 $4.32 $4.33 $4.31 $4.32 $3.23 273,243
2018-06-21 $4.33 $4.33 $4.31 $4.31 $3.22 350,338
2018-06-20 $4.33 $4.33 $4.32 $4.32 $3.23 450,682
2018-06-19 $4.34 $4.35 $4.33 $4.33 $3.24 184,886
2018-06-18 $4.37 $4.38 $4.34 $4.34 $3.24 353,953
2018-06-15 $4.35 $4.39 $4.35 $4.39 $3.28 287,244
2018-06-14 $4.36 $4.38 $4.35 $4.35 $3.25 353,643
2018-06-13 $4.38 $4.39 $4.36 $4.36 $3.26 404,879
2018-06-12 $4.38 $4.39 $4.37 $4.38 $3.27 223,144
2018-06-11 $4.40 $4.41 $4.39 $4.40 $3.27 228,090
2018-06-08 $4.41 $4.41 $4.40 $4.41 $3.28 148,031
2018-06-07 $4.41 $4.41 $4.40 $4.41 $3.28 202,500
2018-06-06 $4.38 $4.41 $4.38 $4.41 $3.28 252,801
2018-06-05 $4.40 $4.40 $4.38 $4.39 $3.27 256,279
2018-06-04 $4.40 $4.41 $4.39 $4.40 $3.27 218,426
2018-06-01 $4.40 $4.41 $4.39 $4.40 $3.27 291,900
2018-05-31 $4.41 $4.41 $4.39 $4.39 $3.27 263,450
2018-05-30 $4.38 $4.41 $4.37 $4.41 $3.28 293,702
2018-05-29 $4.38 $4.39 $4.36 $4.37 $3.25 370,892
2018-05-25 $4.39 $4.41 $4.38 $4.38 $3.26 372,797
2018-05-24 $4.40 $4.40 $4.39 $4.40 $3.27 260,846
2018-05-23 $4.39 $4.40 $4.39 $4.40 $3.27 270,055
2018-05-22 $4.41 $4.41 $4.39 $4.39 $3.27 319,288
2018-05-21 $4.38 $4.41 $4.38 $4.41 $3.28 351,012
2018-05-18 $4.40 $4.41 $4.38 $4.38 $3.26 345,815
2018-05-17 $4.40 $4.41 $4.40 $4.41 $3.28 294,159
2018-05-16 $4.40 $4.42 $4.39 $4.40 $3.27 372,993
2018-05-15 $4.40 $4.41 $4.39 $4.40 $3.27 232,623
2018-05-14 $4.41 $4.42 $4.40 $4.40 $3.27 530,999
2018-05-11 $4.41 $4.42 $4.41 $4.42 $3.27 399,962
2018-05-10 $4.42 $4.43 $4.41 $4.41 $3.27 423,697
2018-05-09 $4.44 $4.44 $4.41 $4.41 $3.27 728,515
2018-05-08 $4.45 $4.45 $4.42 $4.43 $3.28 431,365
2018-05-07 $4.45 $4.45 $4.44 $4.45 $3.30 377,344
2018-05-04 $4.46 $4.47 $4.45 $4.45 $3.30 410,943
2018-05-03 $4.46 $4.46 $4.45 $4.46 $3.30 246,500
2018-05-02 $4.45 $4.46 $4.45 $4.46 $3.30 343,739
2018-05-01 $4.45 $4.46 $4.44 $4.46 $3.30 539,065
2018-04-30 $4.44 $4.44 $4.42 $4.44 $3.29 343,331
2018-04-27 $4.43 $4.44 $4.43 $4.43 $3.28 233,340
2018-04-26 $4.44 $4.45 $4.43 $4.43 $3.28 236,734
2018-04-25 $4.42 $4.44 $4.42 $4.44 $3.29 239,802
2018-04-24 $4.43 $4.45 $4.42 $4.42 $3.27 212,682
2018-04-23 $4.41 $4.44 $4.41 $4.44 $3.29 212,731
2018-04-20 $4.44 $4.44 $4.41 $4.41 $3.27 291,017
2018-04-19 $4.43 $4.45 $4.43 $4.45 $3.30 244,349
2018-04-18 $4.44 $4.45 $4.42 $4.45 $3.30 513,420
2018-04-17 $4.41 $4.45 $4.41 $4.45 $3.30 476,138
2018-04-16 $4.41 $4.43 $4.40 $4.40 $3.26 236,849
2018-04-13 $4.43 $4.43 $4.42 $4.42 $3.26 138,042
2018-04-12 $4.43 $4.43 $4.42 $4.43 $3.27 204,373
2018-04-11 $4.42 $4.43 $4.41 $4.42 $3.26 613,970
2018-04-10 $4.42 $4.43 $4.41 $4.42 $3.26 329,400
2018-04-09 $4.43 $4.44 $4.41 $4.43 $3.27 532,368
2018-04-06 $4.42 $4.43 $4.41 $4.42 $3.26 560,439
2018-04-05 $4.42 $4.43 $4.40 $4.41 $3.25 417,280
2018-04-04 $4.40 $4.42 $4.39 $4.42 $3.26 555,533
2018-04-03 $4.41 $4.42 $4.39 $4.40 $3.24 403,774
2018-04-02 $4.41 $4.42 $4.41 $4.42 $3.26 269,012
2018-03-29 $4.42 $4.42 $4.40 $4.40 $3.24 358,446
2018-03-28 $4.41 $4.41 $4.39 $4.41 $3.25 599,616
2018-03-27 $4.42 $4.43 $4.40 $4.41 $3.25 329,041
2018-03-26 $4.40 $4.42 $4.40 $4.42 $3.26 497,159
2018-03-23 $4.41 $4.41 $4.39 $4.40 $3.24 452,670
2018-03-22 $4.41 $4.42 $4.39 $4.42 $3.26 426,455
2018-03-21 $4.40 $4.43 $4.40 $4.42 $3.26 431,241
2018-03-20 $4.41 $4.42 $4.40 $4.41 $3.25 360,146
2018-03-19 $4.41 $4.43 $4.40 $4.41 $3.25 370,254
2018-03-16 $4.41 $4.43 $4.41 $4.41 $3.25 314,006
2018-03-15 $4.43 $4.44 $4.41 $4.42 $3.26 348,127
2018-03-14 $4.45 $4.45 $4.42 $4.44 $3.27 281,801
2018-03-13 $4.42 $4.46 $4.42 $4.46 $3.27 395,967
2018-03-12 $4.45 $4.46 $4.43 $4.43 $3.25 364,528
2018-03-09 $4.42 $4.46 $4.41 $4.46 $3.27 534,399
2018-03-08 $4.42 $4.42 $4.41 $4.41 $3.24 206,112
2018-03-07 $4.40 $4.41 $4.39 $4.41 $3.24 197,435
2018-03-06 $4.40 $4.43 $4.40 $4.42 $3.24 366,613
2018-03-05 $4.39 $4.41 $4.39 $4.41 $3.24 517,157
2018-03-02 $4.40 $4.41 $4.39 $4.39 $3.22 448,209
2018-03-01 $4.40 $4.41 $4.40 $4.40 $3.23 307,201
2018-02-28 $4.41 $4.41 $4.40 $4.40 $3.23 391,749
2018-02-27 $4.42 $4.42 $4.39 $4.40 $3.23 403,051
2018-02-26 $4.40 $4.43 $4.39 $4.40 $3.23 638,878
2018-02-23 $4.41 $4.42 $4.38 $4.39 $3.22 1,002,924
2018-02-22 $4.40 $4.41 $4.40 $4.40 $3.23 169,857
2018-02-21 $4.40 $4.41 $4.39 $4.41 $3.24 464,932
2018-02-20 $4.39 $4.41 $4.39 $4.41 $3.24 300,782
2018-02-16 $4.40 $4.42 $4.39 $4.40 $3.23 399,689
2018-02-15 $4.40 $4.40 $4.38 $4.40 $3.23 261,820
2018-02-14 $4.38 $4.41 $4.36 $4.41 $3.24 522,330
2018-02-13 $4.39 $4.41 $4.39 $4.41 $3.22 268,845
2018-02-12 $4.37 $4.41 $4.37 $4.41 $3.22 323,824
2018-02-09 $4.39 $4.41 $4.35 $4.37 $3.19 540,543
2018-02-08 $4.39 $4.41 $4.37 $4.38 $3.20 481,788
2018-02-07 $4.38 $4.42 $4.38 $4.41 $3.22 425,773
2018-02-06 $4.30 $4.41 $4.29 $4.41 $3.22 940,674
2018-02-05 $4.40 $4.42 $4.35 $4.36 $3.19 690,988
2018-02-02 $4.42 $4.43 $4.40 $4.42 $3.23 517,129
2018-02-01 $4.39 $4.42 $4.39 $4.42 $3.23 455,808
2018-01-31 $4.44 $4.45 $4.39 $4.40 $3.22 633,283
2018-01-30 $4.42 $4.45 $4.39 $4.44 $3.24 1,062,485
2018-01-29 $4.43 $4.45 $4.42 $4.42 $3.23 428,196
2018-01-26 $4.45 $4.47 $4.44 $4.46 $3.26 323,147
2018-01-25 $4.47 $4.48 $4.44 $4.44 $3.24 352,626
2018-01-24 $4.47 $4.48 $4.46 $4.47 $3.27 399,972
2018-01-23 $4.46 $4.48 $4.44 $4.48 $3.27 561,854
2018-01-22 $4.44 $4.48 $4.44 $4.46 $3.25 302,662
2018-01-19 $4.47 $4.47 $4.44 $4.44 $3.23 315,629
2018-01-18 $4.46 $4.48 $4.45 $4.47 $3.25 504,450
2018-01-17 $4.47 $4.49 $4.46 $4.47 $3.25 638,582
2018-01-16 $4.46 $4.48 $4.45 $4.46 $3.25 534,222
2018-01-12 $4.42 $4.47 $4.42 $4.47 $3.25 586,885
2018-01-11 $4.43 $4.45 $4.41 $4.43 $3.22 775,385
2018-01-10 $4.42 $4.45 $4.42 $4.42 $3.22 655,089
2018-01-09 $4.41 $4.45 $4.41 $4.44 $3.23 514,947
2018-01-08 $4.44 $4.45 $4.40 $4.40 $3.20 325,452
2018-01-05 $4.45 $4.45 $4.43 $4.44 $3.23 338,201
2018-01-04 $4.46 $4.46 $4.40 $4.45 $3.24 1,542,000
2018-01-03 $4.45 $4.48 $4.43 $4.46 $3.25 1,554,701
2018-01-02 $4.39 $4.46 $4.38 $4.46 $3.25 1,673,797
2017-12-29 $4.40 $4.42 $4.38 $4.39 $3.19 1,121,119
2017-12-28 $4.40 $4.43 $4.40 $4.40 $3.20 550,746
2017-12-27 $4.41 $4.43 $4.41 $4.41 $3.21 483,717
2017-12-26 $4.38 $4.44 $4.38 $4.44 $3.23 949,491
2017-12-22 $4.37 $4.39 $4.36 $4.37 $3.18 806,671
2017-12-21 $4.36 $4.38 $4.35 $4.35 $3.17 1,239,830
2017-12-20 $4.36 $4.38 $4.35 $4.37 $3.18 892,826
2017-12-19 $4.35 $4.39 $4.35 $4.36 $3.17 719,303
2017-12-18 $4.35 $4.37 $4.35 $4.36 $3.17 855,513
2017-12-15 $4.36 $4.38 $4.35 $4.35 $3.17 1,008,405
2017-12-14 $4.38 $4.39 $4.36 $4.36 $3.17 940,925
2017-12-13 $4.39 $4.41 $4.38 $4.39 $3.19 495,585
2017-12-12 $4.40 $4.41 $4.39 $4.40 $3.20 451,228
2017-12-11 $4.44 $4.45 $4.40 $4.42 $3.20 564,352
2017-12-08 $4.41 $4.44 $4.41 $4.43 $3.21 478,899
2017-12-07 $4.41 $4.42 $4.40 $4.41 $3.19 254,848
2017-12-06 $4.40 $4.44 $4.40 $4.42 $3.20 464,466
2017-12-05 $4.40 $4.42 $4.40 $4.42 $3.20 466,930
2017-12-04 $4.41 $4.41 $4.39 $4.41 $3.19 666,387
2017-12-01 $4.41 $4.41 $4.37 $4.38 $3.17 579,607
2017-11-30 $4.40 $4.41 $4.39 $4.41 $3.19 501,816
2017-11-29 $4.37 $4.41 $4.37 $4.40 $3.19 1,025,509
2017-11-28 $4.34 $4.38 $4.33 $4.38 $3.17 748,658
2017-11-27 $4.38 $4.38 $4.34 $4.34 $3.14 556,110
2017-11-24 $4.35 $4.37 $4.34 $4.37 $3.17 285,411
2017-11-22 $4.34 $4.36 $4.33 $4.33 $3.14 362,376
2017-11-21 $4.33 $4.37 $4.33 $4.35 $3.15 446,583
2017-11-20 $4.35 $4.37 $4.33 $4.34 $3.14 511,490
2017-11-17 $4.35 $4.37 $4.35 $4.36 $3.16 355,052
2017-11-16 $4.33 $4.37 $4.33 $4.37 $3.17 567,881
2017-11-15 $4.28 $4.33 $4.26 $4.33 $3.14 1,117,173
2017-11-14 $4.32 $4.33 $4.28 $4.30 $3.11 1,410,636
2017-11-13 $4.37 $4.37 $4.34 $4.34 $3.13 440,486
2017-11-10 $4.38 $4.39 $4.36 $4.36 $3.14 378,024
2017-11-09 $4.38 $4.39 $4.37 $4.38 $3.16 380,855
2017-11-08 $4.40 $4.40 $4.37 $4.38 $3.16 406,801
2017-11-07 $4.40 $4.41 $4.39 $4.39 $3.16 365,012
2017-11-06 $4.38 $4.41 $4.38 $4.41 $3.18 635,120
2017-11-03 $4.40 $4.41 $4.39 $4.39 $3.16 474,209
2017-11-02 $4.42 $4.43 $4.39 $4.41 $3.18 599,303
2017-11-01 $4.43 $4.43 $4.42 $4.43 $3.19 128,879
2017-10-31 $4.43 $4.44 $4.41 $4.43 $3.19 391,300
2017-10-30 $4.42 $4.44 $4.42 $4.44 $3.20 350,170
2017-10-27 $4.42 $4.45 $4.42 $4.42 $3.19 383,488
2017-10-26 $4.43 $4.44 $4.39 $4.43 $3.19 551,574
2017-10-25 $4.45 $4.45 $4.42 $4.42 $3.19 387,663
2017-10-24 $4.45 $4.47 $4.44 $4.44 $3.20 358,443
2017-10-23 $4.45 $4.45 $4.43 $4.45 $3.21 445,769
2017-10-20 $4.45 $4.46 $4.43 $4.45 $3.21 371,594
2017-10-19 $4.43 $4.44 $4.42 $4.42 $3.19 452,358
2017-10-18 $4.46 $4.46 $4.43 $4.43 $3.19 419,047
2017-10-17 $4.44 $4.46 $4.43 $4.46 $3.21 476,698
2017-10-16 $4.46 $4.47 $4.45 $4.45 $3.21 323,807
2017-10-13 $4.48 $4.49 $4.45 $4.45 $3.21 463,626
2017-10-12 $4.46 $4.48 $4.46 $4.47 $3.22 360,341
2017-10-11 $4.48 $4.50 $4.47 $4.49 $3.22 501,458
2017-10-10 $4.47 $4.50 $4.46 $4.47 $3.21 343,517
2017-10-09 $4.47 $4.47 $4.46 $4.47 $3.21 223,902
2017-10-06 $4.48 $4.48 $4.45 $4.46 $3.20 367,986
2017-10-05 $4.47 $4.49 $4.45 $4.47 $3.21 714,764
2017-10-04 $4.49 $4.50 $4.45 $4.48 $3.21 588,702
2017-10-03 $4.49 $4.50 $4.49 $4.49 $3.22 253,567
2017-10-02 $4.49 $4.50 $4.48 $4.49 $3.22 332,966
2017-09-29 $4.49 $4.50 $4.47 $4.49 $3.22 647,949
2017-09-28 $4.44 $4.49 $4.44 $4.49 $3.22 387,553
2017-09-27 $4.45 $4.46 $4.43 $4.44 $3.19 565,615
2017-09-26 $4.44 $4.45 $4.43 $4.45 $3.19 353,888
2017-09-25 $4.43 $4.45 $4.42 $4.44 $3.19 340,033
2017-09-22 $4.39 $4.44 $4.38 $4.43 $3.18 533,826
2017-09-21 $4.40 $4.41 $4.38 $4.38 $3.14 1,046,237
2017-09-20 $4.40 $4.42 $4.40 $4.40 $3.16 435,991
2017-09-19 $4.41 $4.41 $4.39 $4.41 $3.16 576,701
2017-09-18 $4.43 $4.43 $4.39 $4.40 $3.16 485,133
2017-09-15 $4.42 $4.43 $4.41 $4.42 $3.17 364,058
2017-09-14 $4.41 $4.43 $4.41 $4.41 $3.16 351,119
2017-09-13 $4.42 $4.43 $4.41 $4.42 $3.17 561,940
2017-09-12 $4.42 $4.44 $4.42 $4.43 $3.18 249,750
2017-09-11 $4.42 $4.45 $4.42 $4.44 $3.17 278,272
2017-09-08 $4.43 $4.44 $4.41 $4.42 $3.16 547,737
2017-09-07 $4.42 $4.44 $4.41 $4.44 $3.17 825,792
2017-09-06 $4.42 $4.46 $4.39 $4.42 $3.16 1,285,272
2017-09-05 $4.43 $4.43 $4.38 $4.41 $3.15 1,453,299
2017-09-01 $4.45 $4.45 $4.42 $4.44 $3.17 682,260
2017-08-31 $4.45 $4.46 $4.43 $4.44 $3.17 459,121
2017-08-30 $4.43 $4.45 $4.43 $4.43 $3.16 340,000
2017-08-29 $4.44 $4.44 $4.42 $4.43 $3.16 354,983
2017-08-28 $4.44 $4.45 $4.42 $4.45 $3.18 482,653
2017-08-25 $4.45 $4.49 $4.42 $4.44 $3.17 399,769
2017-08-24 $4.46 $4.46 $4.43 $4.44 $3.17 440,358
2017-08-23 $4.44 $4.45 $4.43 $4.45 $3.18 401,273
2017-08-22 $4.44 $4.45 $4.43 $4.44 $3.17 349,436
2017-08-21 $4.44 $4.45 $4.42 $4.44 $3.17 343,598
2017-08-18 $4.45 $4.45 $4.43 $4.45 $3.18 1,450,097
2017-08-17 $4.46 $4.47 $4.43 $4.45 $3.18 376,138
2017-08-16 $4.48 $4.49 $4.44 $4.45 $3.18 483,478
2017-08-15 $4.50 $4.50 $4.45 $4.47 $3.19 365,418
2017-08-14 $4.49 $4.52 $4.48 $4.48 $3.20 261,442
2017-08-11 $4.43 $4.48 $4.43 $4.47 $3.19 456,796
2017-08-10 $4.49 $4.51 $4.45 $4.45 $3.18 391,314
2017-08-09 $4.53 $4.54 $4.50 $4.50 $3.21 356,409
2017-08-08 $4.55 $4.57 $4.54 $4.57 $3.25 416,091
2017-08-07 $4.55 $4.56 $4.53 $4.56 $3.24 897,630
2017-08-04 $4.53 $4.55 $4.53 $4.55 $3.23 173,422
2017-08-03 $4.56 $4.57 $4.52 $4.52 $3.21 337,256
2017-08-02 $4.57 $4.57 $4.55 $4.56 $3.24 802,328
2017-08-01 $4.57 $4.57 $4.55 $4.56 $3.24 436,750
2017-07-31 $4.53 $4.56 $4.53 $4.55 $3.23 455,646
2017-07-28 $4.54 $4.54 $4.52 $4.53 $3.22 279,000
2017-07-27 $4.54 $4.55 $4.52 $4.53 $3.22 368,779
2017-07-26 $4.55 $4.55 $4.54 $4.55 $3.23 231,794
2017-07-25 $4.52 $4.54 $4.51 $4.54 $3.23 329,371
2017-07-24 $4.52 $4.53 $4.50 $4.50 $3.20 346,120
2017-07-21 $4.51 $4.54 $4.50 $4.52 $3.21 527,899
2017-07-20 $4.53 $4.55 $4.52 $4.52 $3.21 514,292
2017-07-19 $4.52 $4.54 $4.52 $4.52 $3.21 297,074
2017-07-18 $4.53 $4.54 $4.52 $4.53 $3.22 327,501
2017-07-17 $4.52 $4.53 $4.51 $4.52 $3.21 370,220
2017-07-14 $4.54 $4.55 $4.52 $4.54 $3.23 257,435
2017-07-13 $4.51 $4.55 $4.51 $4.53 $3.22 317,288
2017-07-12 $4.51 $4.54 $4.51 $4.52 $3.21 340,003
2017-07-11 $4.53 $4.55 $4.53 $4.54 $3.21 278,414
2017-07-10 $4.53 $4.55 $4.53 $4.55 $3.22 251,704
2017-07-07 $4.52 $4.54 $4.51 $4.54 $3.21 348,761
2017-07-06 $4.54 $4.54 $4.50 $4.50 $3.19 349,698
2017-07-05 $4.58 $4.58 $4.53 $4.53 $3.21 465,960
2017-07-03 $4.56 $4.60 $4.56 $4.60 $3.26 244,477
2017-06-30 $4.53 $4.56 $4.51 $4.56 $3.23 696,865
2017-06-29 $4.53 $4.53 $4.50 $4.51 $3.19 623,944
2017-06-28 $4.50 $4.52 $4.49 $4.52 $3.20 445,944
2017-06-27 $4.52 $4.52 $4.48 $4.49 $3.18 569,112
2017-06-26 $4.56 $4.56 $4.50 $4.51 $3.19 740,337
2017-06-23 $4.54 $4.57 $4.53 $4.56 $3.23 380,595
2017-06-22 $4.54 $4.57 $4.53 $4.53 $3.21 394,079
2017-06-21 $4.56 $4.58 $4.54 $4.54 $3.21 345,710
2017-06-20 $4.58 $4.59 $4.55 $4.58 $3.24 600,242
2017-06-19 $4.57 $4.59 $4.57 $4.58 $3.24 429,100
2017-06-16 $4.61 $4.61 $4.57 $4.57 $3.23 353,569
2017-06-15 $4.62 $4.62 $4.59 $4.61 $3.26 528,477
2017-06-14 $4.63 $4.64 $4.61 $4.63 $3.28 287,747
2017-06-13 $4.63 $4.64 $4.61 $4.62 $3.27 376,001
2017-06-12 $4.63 $4.64 $4.62 $4.63 $3.28 398,918
2017-06-09 $4.64 $4.65 $4.63 $4.63 $3.26 294,680
2017-06-08 $4.66 $4.66 $4.62 $4.64 $3.27 349,369
2017-06-07 $4.65 $4.66 $4.63 $4.65 $3.28 278,413
2017-06-06 $4.65 $4.66 $4.64 $4.65 $3.28 319,475
2017-06-05 $4.68 $4.68 $4.65 $4.65 $3.28 397,181
2017-06-02 $4.68 $4.69 $4.66 $4.68 $3.30 294,202
2017-06-01 $4.70 $4.71 $4.68 $4.68 $3.30 348,200
2017-05-31 $4.69 $4.70 $4.65 $4.68 $3.30 374,572
2017-05-30 $4.69 $4.70 $4.68 $4.69 $3.30 382,469
2017-05-26 $4.70 $4.71 $4.68 $4.68 $3.30 232,176
2017-05-25 $4.70 $4.71 $4.69 $4.70 $3.31 349,618
2017-05-24 $4.69 $4.70 $4.67 $4.70 $3.31 529,940
2017-05-23 $4.65 $4.68 $4.65 $4.68 $3.30 381,937
2017-05-22 $4.64 $4.66 $4.62 $4.65 $3.28 392,164
2017-05-19 $4.67 $4.68 $4.64 $4.64 $3.27 294,354
2017-05-18 $4.66 $4.67 $4.63 $4.65 $3.28 473,735
2017-05-17 $4.68 $4.70 $4.63 $4.65 $3.28 534,377
2017-05-16 $4.70 $4.70 $4.68 $4.68 $3.30 381,664
2017-05-15 $4.71 $4.71 $4.69 $4.69 $3.30 237,574
2017-05-12 $4.70 $4.73 $4.69 $4.70 $3.31 415,003
2017-05-11 $4.70 $4.71 $4.68 $4.70 $3.31 487,272
2017-05-10 $4.71 $4.73 $4.70 $4.70 $3.31 475,019
2017-05-09 $4.72 $4.73 $4.71 $4.72 $3.31 292,380
2017-05-08 $4.68 $4.72 $4.68 $4.72 $3.31 625,086
2017-05-05 $4.70 $4.72 $4.68 $4.68 $3.28 354,771
2017-05-04 $4.71 $4.72 $4.67 $4.69 $3.29 534,601
2017-05-03 $4.71 $4.72 $4.70 $4.71 $3.30 258,713
2017-05-02 $4.72 $4.73 $4.71 $4.71 $3.30 340,625
2017-05-01 $4.72 $4.73 $4.71 $4.72 $3.31 423,944
2017-04-28 $4.71 $4.73 $4.70 $4.70 $3.30 360,341
2017-04-27 $4.68 $4.71 $4.64 $4.71 $3.30 339,230
2017-04-26 $4.67 $4.70 $4.66 $4.68 $3.28 390,582
2017-04-25 $4.67 $4.69 $4.66 $4.67 $3.27 602,989
2017-04-24 $4.69 $4.70 $4.65 $4.65 $3.26 488,688
2017-04-21 $4.67 $4.70 $4.66 $4.68 $3.28 1,134,132
2017-04-20 $4.63 $4.69 $4.62 $4.69 $3.29 715,570
2017-04-19 $4.63 $4.65 $4.62 $4.63 $3.25 598,335
2017-04-18 $4.63 $4.63 $4.61 $4.62 $3.24 296,748
2017-04-17 $4.62 $4.63 $4.61 $4.61 $3.23 270,734
2017-04-13 $4.62 $4.64 $4.61 $4.63 $3.25 397,554
2017-04-12 $4.63 $4.64 $4.61 $4.61 $3.23 471,261
2017-04-11 $4.63 $4.64 $4.61 $4.62 $3.24 690,047
2017-04-10 $4.62 $4.65 $4.62 $4.64 $3.24 522,701
2017-04-07 $4.61 $4.63 $4.61 $4.62 $3.22 531,723
2017-04-06 $4.63 $4.66 $4.62 $4.63 $3.23 519,790
2017-04-05 $4.65 $4.66 $4.63 $4.63 $3.23 435,556
2017-04-04 $4.63 $4.65 $4.62 $4.65 $3.24 393,355
2017-04-03 $4.64 $4.66 $4.61 $4.63 $3.23 732,666
2017-03-31 $4.67 $4.67 $4.62 $4.63 $3.23 1,050,581
2017-03-30 $4.69 $4.71 $4.64 $4.64 $3.24 677,697
2017-03-29 $4.69 $4.71 $4.68 $4.70 $3.28 362,313
2017-03-28 $4.69 $4.71 $4.67 $4.67 $3.26 471,561
2017-03-27 $4.67 $4.69 $4.66 $4.68 $3.26 207,821
2017-03-24 $4.68 $4.70 $4.67 $4.68 $3.26 347,735
2017-03-23 $4.68 $4.71 $4.68 $4.68 $3.26 420,362
2017-03-22 $4.67 $4.69 $4.66 $4.69 $3.27 371,570
2017-03-21 $4.70 $4.71 $4.67 $4.67 $3.26 420,148
2017-03-20 $4.69 $4.72 $4.68 $4.69 $3.27 519,186
2017-03-17 $4.69 $4.71 $4.69 $4.69 $3.27 461,969
2017-03-16 $4.68 $4.70 $4.66 $4.70 $3.28 405,491
2017-03-15 $4.64 $4.67 $4.63 $4.67 $3.26 626,471
2017-03-14 $4.65 $4.65 $4.63 $4.63 $3.23 366,111
2017-03-13 $4.68 $4.70 $4.64 $4.66 $3.25 733,583
2017-03-10 $4.71 $4.72 $4.68 $4.69 $3.26 459,647
2017-03-09 $4.75 $4.75 $4.67 $4.69 $3.26 655,279
2017-03-08 $4.75 $4.76 $4.74 $4.76 $3.30 516,624
2017-03-07 $4.73 $4.77 $4.73 $4.75 $3.30 155,340
2017-03-06 $4.75 $4.76 $4.73 $4.74 $3.29 4,715
2017-03-03 $4.72 $4.76 $4.72 $4.75 $3.30 721,320
2017-03-02 $4.73 $4.74 $4.72 $4.72 $3.28 490,566
2017-03-01 $4.73 $4.74 $4.71 $4.74 $3.29 1,082,162
2017-02-28 $4.72 $4.73 $4.71 $4.72 $3.28 553,242
2017-02-27 $4.72 $4.73 $4.70 $4.72 $3.28 459,825
2017-02-24 $4.69 $4.72 $4.69 $4.71 $3.27 396,527
2017-02-23 $4.67 $4.72 $4.67 $4.70 $3.26 860,377
2017-02-22 $4.66 $4.68 $4.66 $4.67 $3.24 452,050
2017-02-21 $4.67 $4.68 $4.67 $4.67 $3.24 626,401
2017-02-17 $4.68 $4.69 $4.66 $4.67 $3.24 455,577
2017-02-16 $4.68 $4.69 $4.65 $4.67 $3.24 463,864
2017-02-15 $4.65 $4.67 $4.65 $4.67 $3.24 905,758
2017-02-14 $4.66 $4.68 $4.65 $4.65 $3.23 8,913
2017-02-13 $4.70 $4.70 $4.66 $4.66 $3.23 628,885
2017-02-10 $4.69 $4.70 $4.68 $4.70 $3.25 763,499
2017-02-09 $4.67 $4.68 $4.66 $4.67 $3.23 461,691
2017-02-08 $4.65 $4.67 $4.65 $4.66 $3.22 571,139
2017-02-07 $4.66 $4.67 $4.65 $4.66 $3.22 471,738
2017-02-06 $4.66 $4.67 $4.65 $4.67 $3.23 464,094
2017-02-03 $4.65 $4.67 $4.64 $4.67 $3.23 722,076
2017-02-02 $4.63 $4.65 $4.62 $4.64 $3.20 397,346
2017-02-01 $4.64 $4.66 $4.61 $4.61 $3.18 1,406,711
2017-01-31 $4.63 $4.64 $4.62 $4.63 $3.20 818,417
2017-01-30 $4.61 $4.63 $4.60 $4.63 $3.20 518,671
2017-01-27 $4.60 $4.63 $4.59 $4.59 $3.17 564,499
2017-01-26 $4.64 $4.67 $4.60 $4.60 $3.18 912,115
2017-01-25 $4.62 $4.68 $4.62 $4.64 $3.20 745,879
2017-01-24 $4.58 $4.61 $4.58 $4.61 $3.18 780,547
2017-01-23 $4.55 $4.59 $4.55 $4.59 $3.17 500,313
2017-01-20 $4.57 $4.59 $4.55 $4.56 $3.15 667,729
2017-01-19 $4.58 $4.59 $4.57 $4.58 $3.16 580,068
2017-01-18 $4.59 $4.59 $4.57 $4.58 $3.16 515,570
2017-01-17 $4.59 $4.61 $4.57 $4.58 $3.16 602,460
2017-01-13 $4.63 $4.65 $4.61 $4.62 $3.17 556,708
2017-01-12 $4.61 $4.62 $4.59 $4.60 $3.16 386,521
2017-01-11 $4.62 $4.62 $4.60 $4.61 $3.17 475,043
2017-01-10 $4.57 $4.62 $4.57 $4.60 $3.16 533,497
2017-01-09 $4.58 $4.61 $4.57 $4.57 $3.14 536,046
2017-01-06 $4.61 $4.62 $4.59 $4.59 $3.15 521,695
2017-01-05 $4.62 $4.62 $4.58 $4.58 $3.15 969,545
2017-01-04 $4.67 $4.68 $4.59 $4.61 $3.17 1,297,180
2017-01-03 $4.63 $4.67 $4.63 $4.66 $3.20 457,060
2016-12-30 $4.65 $4.65 $4.63 $4.64 $3.19 758,255
2016-12-29 $4.60 $4.64 $4.60 $4.62 $3.17 976,513
2016-12-28 $4.58 $4.61 $4.57 $4.60 $3.16 610,853
2016-12-27 $4.58 $4.63 $4.57 $4.57 $3.14 842,717
2016-12-23 $4.58 $4.60 $4.56 $4.57 $3.14 734,985
2016-12-22 $4.60 $4.62 $4.59 $4.59 $3.15 783,634
2016-12-21 $4.59 $4.61 $4.58 $4.60 $3.16 589,923
2016-12-20 $4.53 $4.59 $4.53 $4.59 $3.15 834,876
2016-12-19 $4.52 $4.55 $4.51 $4.54 $3.12 599,103
2016-12-16 $4.51 $4.52 $4.50 $4.50 $3.09 1,431,746
2016-12-15 $4.50 $4.52 $4.49 $4.49 $3.09 1,026,948
2016-12-14 $4.53 $4.53 $4.50 $4.51 $3.10 992,894
2016-12-13 $4.52 $4.55 $4.52 $4.52 $3.11 903,271
2016-12-12 $4.52 $4.54 $4.51 $4.53 $3.11 1,085,977
2016-12-09 $4.49 $4.54 $4.48 $4.54 $3.10 1,123,779
2016-12-08 $4.51 $4.51 $4.47 $4.48 $3.06 1,040,765
2016-12-07 $4.48 $4.51 $4.46 $4.49 $3.07 1,154,946
2016-12-06 $4.47 $4.48 $4.45 $4.47 $3.06 1,030,390
2016-12-05 $4.48 $4.49 $4.46 $4.47 $3.06 684,410
2016-12-02 $4.51 $4.52 $4.46 $4.49 $3.07 1,960,436
2016-12-01 $4.50 $4.54 $4.49 $4.52 $3.09 861,047
2016-11-30 $4.50 $4.51 $4.49 $4.49 $3.07 619,209
2016-11-29 $4.49 $4.52 $4.48 $4.48 $3.06 937,053
2016-11-28 $4.48 $4.51 $4.48 $4.49 $3.07 641,490
2016-11-25 $4.50 $4.50 $4.47 $4.50 $3.08 526,688
2016-11-23 $4.45 $4.50 $4.45 $4.48 $3.06 699,916
2016-11-22 $4.45 $4.48 $4.44 $4.47 $3.06 1,010,903
2016-11-21 $4.39 $4.46 $4.39 $4.45 $3.04 785,228
2016-11-18 $4.40 $4.42 $4.38 $4.42 $3.02 773,199
2016-11-17 $4.41 $4.43 $4.38 $4.38 $2.99 444,039
2016-11-16 $4.38 $4.41 $4.36 $4.41 $3.01 458,668
2016-11-15 $4.34 $4.39 $4.34 $4.39 $3.00 717,387
2016-11-14 $4.33 $4.37 $4.32 $4.34 $2.97 600,262
2016-11-11 $4.28 $4.33 $4.28 $4.33 $2.96 336,961
2016-11-10 $4.32 $4.34 $4.28 $4.28 $2.93 886,871
2016-11-09 $4.29 $4.35 $4.29 $4.33 $2.96 457,340
2016-11-08 $4.31 $4.36 $4.31 $4.36 $2.96 584,211
2016-11-07 $4.31 $4.32 $4.30 $4.30 $2.92 612,094
2016-11-04 $4.32 $4.33 $4.28 $4.28 $2.91 430,567
2016-11-03 $4.33 $4.36 $4.30 $4.31 $2.93 601,788
2016-11-02 $4.36 $4.36 $4.32 $4.33 $2.94 339,696
2016-11-01 $4.40 $4.40 $4.35 $4.37 $2.97 432,222
2016-10-31 $4.40 $4.40 $4.38 $4.39 $2.98 372,358
2016-10-28 $4.40 $4.40 $4.37 $4.39 $2.98 365,990
2016-10-27 $4.41 $4.43 $4.38 $4.39 $2.98 1,355,808
2016-10-26 $4.41 $4.43 $4.40 $4.42 $3.00 387,221
2016-10-25 $4.39 $4.44 $4.37 $4.40 $2.99 810,577
2016-10-24 $4.36 $4.39 $4.36 $4.39 $2.98 349,284
2016-10-21 $4.35 $4.37 $4.34 $4.37 $2.97 428,131
2016-10-20 $4.38 $4.38 $4.36 $4.36 $2.96 395,504
2016-10-19 $4.34 $4.38 $4.33 $4.38 $2.98 740,876
2016-10-18 $4.34 $4.35 $4.32 $4.34 $2.95 518,750
2016-10-17 $4.34 $4.36 $4.33 $4.34 $2.95 479,082
2016-10-14 $4.36 $4.37 $4.34 $4.35 $2.96 606,322
2016-10-13 $4.34 $4.37 $4.31 $4.35 $2.96 1,000,357
2016-10-12 $4.33 $4.35 $4.33 $4.35 $2.96 232,171
2016-10-11 $4.33 $4.35 $4.33 $4.35 $2.94 277,065
2016-10-10 $4.35 $4.36 $4.33 $4.33 $2.93 152,821
2016-10-07 $4.35 $4.35 $4.32 $4.34 $2.93 149,390
2016-10-06 $4.35 $4.37 $4.35 $4.35 $2.94 329,007
2016-10-05 $4.36 $4.38 $4.35 $4.37 $2.96 329,335
2016-10-04 $4.35 $4.36 $4.34 $4.35 $2.94 478,007
2016-10-03 $4.33 $4.35 $4.33 $4.34 $2.93 537,016
2016-09-30 $4.33 $4.35 $4.32 $4.33 $2.93 378,493
2016-09-29 $4.34 $4.35 $4.31 $4.31 $2.91 395,416
2016-09-28 $4.33 $4.35 $4.31 $4.35 $2.94 519,182
2016-09-27 $4.32 $4.32 $4.30 $4.31 $2.91 614,125
2016-09-26 $4.31 $4.33 $4.31 $4.32 $2.92 339,455
2016-09-23 $4.32 $4.34 $4.30 $4.30 $2.91 493,765
2016-09-22 $4.31 $4.34 $4.30 $4.31 $2.91 587,949
2016-09-21 $4.29 $4.31 $4.29 $4.30 $2.91 367,596
2016-09-20 $4.28 $4.30 $4.27 $4.30 $2.91 425,487
2016-09-19 $4.29 $4.30 $4.25 $4.27 $2.89 581,167
2016-09-16 $4.29 $4.30 $4.26 $4.29 $2.90 455,602
2016-09-15 $4.29 $4.31 $4.27 $4.29 $2.90 611,221
2016-09-14 $4.27 $4.30 $4.27 $4.28 $2.89 438,447
2016-09-13 $4.27 $4.32 $4.24 $4.27 $2.89 703,407
2016-09-12 $4.26 $4.30 $4.25 $4.28 $2.89 831,002
2016-09-09 $4.34 $4.36 $4.31 $4.32 $2.91 479,009
2016-09-08 $4.38 $4.39 $4.35 $4.36 $2.93 557,448
2016-09-07 $4.36 $4.39 $4.36 $4.38 $2.95 272,351
2016-09-06 $4.38 $4.39 $4.35 $4.35 $2.93 407,844
2016-09-02 $4.40 $4.40 $4.37 $4.37 $2.94 345,078
2016-09-01 $4.40 $4.42 $4.37 $4.37 $2.94 516,889
2016-08-31 $4.39 $4.41 $4.38 $4.41 $2.97 691,928
2016-08-30 $4.35 $4.41 $4.35 $4.39 $2.95 477,697
2016-08-29 $4.34 $4.38 $4.33 $4.37 $2.94 322,620
2016-08-26 $4.35 $4.35 $4.32 $4.32 $2.91 385,707
2016-08-25 $4.32 $4.36 $4.32 $4.35 $2.93 259,927
2016-08-24 $4.35 $4.37 $4.30 $4.31 $2.90 569,564
2016-08-23 $4.34 $4.36 $4.33 $4.33 $2.91 580,154
2016-08-22 $4.35 $4.35 $4.32 $4.32 $2.91 332,696
2016-08-19 $4.34 $4.34 $4.33 $4.34 $2.92 187,396
2016-08-18 $4.35 $4.36 $4.33 $4.33 $2.91 324,209
2016-08-17 $4.35 $4.38 $4.35 $4.35 $2.93 577,416
2016-08-16 $4.32 $4.36 $4.32 $4.36 $2.93 573,564
2016-08-15 $4.33 $4.34 $4.32 $4.33 $2.91 1,042,081
2016-08-12 $4.29 $4.33 $4.23 $4.32 $2.91 693,441
2016-08-11 $4.31 $4.31 $4.29 $4.29 $2.89 197,806
2016-08-10 $4.31 $4.32 $4.30 $4.30 $2.89 294,493
2016-08-09 $4.31 $4.36 $4.31 $4.33 $2.90 560,755
2016-08-08 $4.31 $4.33 $4.30 $4.32 $2.89 642,326
2016-08-05 $4.25 $4.31 $4.25 $4.31 $2.88 732,146
2016-08-04 $4.28 $4.29 $4.24 $4.26 $2.85 1,934,069
2016-08-03 $4.31 $4.33 $4.27 $4.28 $2.86 796,761
2016-08-02 $4.31 $4.32 $4.29 $4.31 $2.88 457,690
2016-08-01 $4.38 $4.38 $4.31 $4.31 $2.88 549,110
2016-07-29 $4.36 $4.38 $4.35 $4.36 $2.92 503,192
2016-07-28 $4.33 $4.38 $4.33 $4.35 $2.91 475,032
2016-07-27 $4.36 $4.37 $4.34 $4.35 $2.91 616,892
2016-07-26 $4.34 $4.36 $4.33 $4.35 $2.91 616,759
2016-07-25 $4.36 $4.36 $4.32 $4.32 $2.89 225,360
2016-07-22 $4.30 $4.37 $4.30 $4.34 $2.90 619,302
2016-07-21 $4.31 $4.32 $4.30 $4.31 $2.88 247,317
2016-07-20 $4.24 $4.35 $4.23 $4.31 $2.88 2,118,401
2016-07-19 $4.23 $4.24 $4.22 $4.23 $2.83 504,689
2016-07-18 $4.21 $4.24 $4.21 $4.23 $2.83 399,507
2016-07-15 $4.24 $4.25 $4.21 $4.21 $2.82 1,142,728
2016-07-14 $4.27 $4.27 $4.24 $4.26 $2.85 454,657
2016-07-13 $4.25 $4.25 $4.21 $4.24 $2.84 904,741
2016-07-12 $4.26 $4.27 $4.22 $4.23 $2.83 1,062,178
2016-07-11 $4.25 $4.26 $4.22 $4.24 $2.84 808,776
2016-07-08 $4.24 $4.26 $4.23 $4.26 $2.83 755,039
2016-07-07 $4.20 $4.23 $4.18 $4.22 $2.81 849,277
2016-07-06 $4.17 $4.21 $4.16 $4.19 $2.79 612,798
2016-07-05 $4.20 $4.20 $4.17 $4.19 $2.79 532,225
2016-07-01 $4.19 $4.20 $4.18 $4.20 $2.79 578,155
2016-06-30 $4.15 $4.18 $4.12 $4.18 $2.78 1,115,987
2016-06-29 $4.11 $4.15 $4.11 $4.12 $2.74 682,011
2016-06-28 $4.12 $4.12 $4.08 $4.10 $2.73 852,501
2016-06-27 $4.15 $4.15 $4.07 $4.09 $2.72 1,327,294
2016-06-24 $4.18 $4.21 $4.13 $4.13 $2.75 645,452
2016-06-23 $4.20 $4.24 $4.20 $4.24 $2.82 427,995
2016-06-22 $4.18 $4.20 $4.17 $4.17 $2.77 358,127
2016-06-21 $4.17 $4.19 $4.16 $4.18 $2.78 431,957
2016-06-20 $4.20 $4.21 $4.16 $4.16 $2.77 504,268
2016-06-17 $4.16 $4.20 $4.15 $4.19 $2.79 591,853
2016-06-16 $4.16 $4.16 $4.14 $4.16 $2.77 378,654
2016-06-15 $4.16 $4.18 $4.15 $4.16 $2.77 378,142
2016-06-14 $4.17 $4.19 $4.14 $4.15 $2.76 396,053
2016-06-13 $4.21 $4.21 $4.16 $4.16 $2.77 424,805
2016-06-10 $4.22 $4.23 $4.20 $4.22 $2.81 584,831
2016-06-09 $4.22 $4.22 $4.18 $4.22 $2.81 628,099
2016-06-08 $4.22 $4.25 $4.22 $4.23 $2.80 613,543
2016-06-07 $4.20 $4.21 $4.19 $4.21 $2.78 421,162
2016-06-06 $4.17 $4.19 $4.16 $4.19 $2.77 529,102
2016-06-03 $4.14 $4.16 $4.12 $4.16 $2.75 563,553
2016-06-02 $4.14 $4.15 $4.10 $4.14 $2.74 1,056,681
2016-06-01 $4.15 $4.17 $4.13 $4.13 $2.73 802,283
2016-05-31 $4.15 $4.15 $4.12 $4.14 $2.74 703,118
2016-05-27 $4.15 $4.15 $4.12 $4.12 $2.72 708,266
2016-05-26 $4.11 $4.15 $4.11 $4.14 $2.74 739,032
2016-05-25 $4.12 $4.15 $4.11 $4.14 $2.74 1,122,370
2016-05-24 $4.07 $4.11 $4.07 $4.11 $2.72 348,831
2016-05-23 $4.05 $4.08 $4.05 $4.07 $2.69 236,457
2016-05-20 $4.06 $4.07 $4.05 $4.07 $2.69 236,553
2016-05-19 $4.06 $4.08 $4.03 $4.04 $2.67 627,540
2016-05-18 $4.08 $4.08 $4.06 $4.06 $2.68 289,431
2016-05-17 $4.07 $4.10 $4.07 $4.07 $2.69 670,429
2016-05-16 $4.06 $4.09 $4.05 $4.09 $2.70