Invesco Senior Income Trust (VVR) Exchange: NYSE

  1. Overview
  2. Invesco Senior Income Trust (VVR)

Data as of April 25, 2024

$4.30 ($0.01) 0.23%

Invesco Senior Income Trust - Daily Information
Click for more stock information on Invesco Senior Income Trust.
Daily Information Data
Date April 25, 2024
Open $4.28
Previous Close $4.30
High $4.30
Low $4.26
Adjusted Open $4.28
Previous Adjusted Close $4.30
Adjusted High $4.30
Adjusted Low $4.26

About Invesco Senior Income Trust (VVR)

Invesco Senior Income Trust

Invest in Invesco Senior Income Trust (VVR)
Webull Logo
Built to help smart investors invest smarter.

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

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

Historical Stock Data for Invesco Senior Income Trust (VVR)

Date Open High Low Close Adj.Close Volume
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 $2.70 416,473
2016-05-13 $4.06 $4.07 $4.05 $4.06 $2.68 409,775
2016-05-12 $4.05 $4.07 $4.04 $4.05 $2.68 407,198
2016-05-11 $4.05 $4.05 $4.04 $4.05 $2.68 401,171
2016-05-10 $4.05 $4.06 $4.04 $4.06 $2.67 400,569
2016-05-09 $4.06 $4.07 $4.04 $4.04 $2.65 1,127,469
2016-05-06 $4.06 $4.07 $4.06 $4.06 $2.67 90,619
2016-05-05 $4.06 $4.07 $4.05 $4.05 $2.66 403,485
2016-05-04 $4.06 $4.09 $4.04 $4.06 $2.67 936,380
2016-05-03 $4.08 $4.09 $4.07 $4.08 $2.68 294,962
2016-05-02 $4.10 $4.11 $4.08 $4.08 $2.68 663,514
2016-04-29 $4.08 $4.11 $4.08 $4.08 $2.68 492,056
2016-04-28 $4.10 $4.12 $4.07 $4.07 $2.67 708,962
2016-04-27 $4.09 $4.13 $4.09 $4.10 $2.69 1,201,972
2016-04-26 $4.09 $4.12 $4.08 $4.11 $2.70 1,075,229
2016-04-25 $4.08 $4.09 $4.07 $4.08 $2.68 439,150
2016-04-22 $4.06 $4.09 $4.06 $4.09 $2.69 270,678
2016-04-21 $4.07 $4.08 $4.06 $4.06 $2.67 302,327
2016-04-20 $4.06 $4.07 $4.05 $4.06 $2.67 461,332
2016-04-19 $4.02 $4.06 $4.02 $4.06 $2.67 677,985
2016-04-18 $4.00 $4.03 $3.99 $4.02 $2.64 777,235
2016-04-15 $3.95 $4.02 $3.95 $4.00 $2.63 861,107
2016-04-14 $4.03 $4.04 $4.01 $4.01 $2.63 629,710
2016-04-13 $4.02 $4.05 $4.02 $4.04 $2.65 334,472
2016-04-12 $4.01 $4.04 $4.01 $4.03 $2.65 645,204
2016-04-11 $4.00 $4.02 $3.99 $4.02 $2.64 332,692
2016-04-08 $4.02 $4.03 $4.00 $4.02 $2.62 332,586
2016-04-07 $4.01 $4.01 $4.00 $4.01 $2.62 225,483
2016-04-06 $4.02 $4.03 $4.00 $4.02 $2.62 695,485
2016-04-05 $4.00 $4.02 $4.00 $4.00 $2.61 304,529
2016-04-04 $4.03 $4.05 $4.01 $4.03 $2.63 345,497
2016-04-01 $4.05 $4.06 $4.03 $4.04 $2.64 362,112
2016-03-31 $4.03 $4.06 $4.02 $4.04 $2.64 432,654
2016-03-30 $3.98 $4.03 $3.98 $4.03 $2.63 468,585
2016-03-29 $3.95 $3.97 $3.94 $3.96 $2.58 428,148
2016-03-28 $3.96 $3.99 $3.96 $3.96 $2.58 487,005
2016-03-24 $4.01 $4.02 $3.97 $3.97 $2.59 363,087
2016-03-23 $4.03 $4.07 $4.02 $4.02 $2.62 917,469
2016-03-22 $4.03 $4.05 $4.02 $4.03 $2.63 439,538
2016-03-21 $4.03 $4.04 $4.02 $4.03 $2.63 438,339
2016-03-18 $4.03 $4.05 $4.03 $4.03 $2.63 324,679
2016-03-17 $4.03 $4.05 $4.01 $4.03 $2.63 495,058
2016-03-16 $3.97 $4.02 $3.97 $4.02 $2.62 535,623
2016-03-15 $3.95 $3.98 $3.95 $3.98 $2.60 320,154
2016-03-14 $3.95 $3.97 $3.95 $3.96 $2.58 1,031,223
2016-03-11 $3.94 $3.97 $3.93 $3.96 $2.58 649,286
2016-03-10 $3.92 $3.94 $3.91 $3.94 $2.57 619,739
2016-03-09 $3.93 $3.95 $3.91 $3.94 $2.55 728,845
2016-03-08 $3.89 $3.91 $3.89 $3.91 $2.53 288,908
2016-03-07 $3.87 $3.91 $3.87 $3.89 $2.52 537,928
2016-03-04 $3.87 $3.91 $3.87 $3.90 $2.53 497,183
2016-03-03 $3.81 $3.88 $3.81 $3.88 $2.52 503,626
2016-03-02 $3.79 $3.83 $3.77 $3.83 $2.48 1,212,403
2016-03-01 $3.76 $3.79 $3.75 $3.79 $2.46 1,327,330
2016-02-29 $3.74 $3.78 $3.72 $3.76 $2.44 932,400
2016-02-26 $3.72 $3.74 $3.71 $3.73 $2.42 349,137
2016-02-25 $3.71 $3.73 $3.71 $3.72 $2.41 302,877
2016-02-24 $3.71 $3.73 $3.69 $3.72 $2.41 400,158
2016-02-23 $3.70 $3.71 $3.69 $3.71 $2.41 226,120
2016-02-22 $3.68 $3.71 $3.68 $3.70 $2.40 445,401
2016-02-19 $3.65 $3.69 $3.65 $3.69 $2.39 373,504
2016-02-18 $3.70 $3.70 $3.67 $3.67 $2.38 473,759
2016-02-17 $3.67 $3.71 $3.67 $3.70 $2.40 579,646
2016-02-16 $3.68 $3.69 $3.65 $3.67 $2.38 689,280
2016-02-12 $3.67 $3.69 $3.65 $3.69 $2.39 436,717
2016-02-11 $3.67 $3.69 $3.65 $3.68 $2.39 437,095
2016-02-10 $3.71 $3.72 $3.68 $3.71 $2.41 619,608
2016-02-09 $3.70 $3.74 $3.70 $3.74 $2.41 509,898
2016-02-08 $3.75 $3.77 $3.71 $3.73 $2.40 748,712
2016-02-05 $3.81 $3.81 $3.78 $3.78 $2.43 366,705
2016-02-04 $3.82 $3.83 $3.79 $3.82 $2.46 569,374
2016-02-03 $3.82 $3.84 $3.81 $3.83 $2.47 393,102
2016-02-02 $3.83 $3.85 $3.81 $3.82 $2.46 249,784
2016-02-01 $3.85 $3.86 $3.83 $3.85 $2.48 547,967
2016-01-29 $3.84 $3.86 $3.82 $3.85 $2.48 1,027,778
2016-01-28 $3.82 $3.85 $3.81 $3.84 $2.47 943,214
2016-01-27 $3.82 $3.83 $3.81 $3.82 $2.46 561,004
2016-01-26 $3.78 $3.84 $3.78 $3.84 $2.47 795,670
2016-01-25 $3.79 $3.81 $3.77 $3.78 $2.43 679,176
2016-01-22 $3.80 $3.83 $3.78 $3.82 $2.46 829,385
2016-01-21 $3.76 $3.81 $3.74 $3.79 $2.44 938,732
2016-01-20 $3.76 $3.76 $3.70 $3.74 $2.41 1,222,318
2016-01-19 $3.81 $3.83 $3.78 $3.79 $2.44 1,830,725
2016-01-15 $3.83 $3.85 $3.75 $3.81 $2.45 980,034
2016-01-14 $3.87 $3.90 $3.85 $3.87 $2.49 695,157
2016-01-13 $3.95 $4.04 $3.90 $3.90 $2.51 606,188
2016-01-12 $4.02 $4.02 $3.96 $3.97 $2.54 874,368
2016-01-11 $4.02 $4.04 $3.98 $4.01 $2.56 697,777
2016-01-08 $4.02 $4.04 $4.02 $4.03 $2.58 282,905
2016-01-07 $4.00 $4.04 $4.00 $4.03 $2.58 688,256
2016-01-06 $4.04 $4.05 $4.01 $4.04 $2.58 588,919
2016-01-05 $4.01 $4.05 $4.01 $4.04 $2.58 458,102
2016-01-04 $4.00 $4.03 $3.97 $4.01 $2.56 610,411
2015-12-31 $4.02 $4.05 $4.00 $4.04 $2.58 1,958,012
2015-12-30 $4.02 $4.04 $4.00 $4.02 $2.57 1,256,223
2015-12-29 $4.01 $4.06 $4.00 $4.02 $2.57 1,238,111
2015-12-28 $4.03 $4.04 $4.01 $4.02 $2.57 632,834
2015-12-24 $4.06 $4.07 $4.05 $4.06 $2.60 401,007
2015-12-23 $4.03 $4.08 $4.03 $4.08 $2.61 669,658
2015-12-22 $4.03 $4.05 $4.03 $4.03 $2.58 660,082
2015-12-21 $3.99 $4.05 $3.99 $4.03 $2.58 1,219,236
2015-12-18 $3.98 $4.01 $3.96 $3.99 $2.55 1,075,200
2015-12-17 $3.97 $4.01 $3.97 $4.00 $2.56 1,077,624
2015-12-16 $3.90 $4.02 $3.90 $3.99 $2.55 1,580,907
2015-12-15 $3.90 $3.94 $3.88 $3.91 $2.50 1,588,476
2015-12-14 $3.93 $3.93 $3.84 $3.87 $2.47 1,514,239
2015-12-11 $3.98 $3.98 $3.93 $3.95 $2.53 611,191
2015-12-10 $3.98 $4.01 $3.98 $4.00 $2.56 530,589
2015-12-09 $4.02 $4.04 $4.00 $4.00 $2.56 668,118
2015-12-08 $4.05 $4.11 $4.04 $4.05 $2.57 801,225
2015-12-07 $4.12 $4.14 $4.04 $4.05 $2.57 1,128,934
2015-12-04 $4.13 $4.18 $4.12 $4.17 $2.65 938,974
2015-12-03 $4.19 $4.20 $4.15 $4.15 $2.64 452,285
2015-12-02 $4.19 $4.20 $4.18 $4.20 $2.67 501,787
2015-12-01 $4.22 $4.23 $4.20 $4.21 $2.68 666,308
2015-11-30 $4.20 $4.22 $4.19 $4.20 $2.67 323,140
2015-11-27 $4.17 $4.20 $4.17 $4.20 $2.67 108,509
2015-11-25 $4.16 $4.19 $4.16 $4.18 $2.66 412,038
2015-11-24 $4.15 $4.17 $4.14 $4.15 $2.64 294,784
2015-11-23 $4.16 $4.20 $4.15 $4.18 $2.66 843,315
2015-11-20 $4.12 $4.16 $4.12 $4.16 $2.64 593,397
2015-11-19 $4.13 $4.15 $4.12 $4.14 $2.63 488,775
2015-11-18 $4.11 $4.16 $4.11 $4.15 $2.64 1,009,928
2015-11-17 $4.09 $4.14 $4.08 $4.12 $2.62 986,062
2015-11-16 $4.09 $4.10 $4.08 $4.10 $2.61 586,804
2015-11-13 $4.09 $4.12 $4.08 $4.08 $2.59 740,474
2015-11-12 $4.16 $4.17 $4.10 $4.10 $2.61 384,749
2015-11-11 $4.18 $4.23 $4.15 $4.21 $2.66 796,983
2015-11-10 $4.15 $4.18 $4.15 $4.18 $2.64 517,547
2015-11-09 $4.13 $4.16 $4.12 $4.14 $2.61 804,942
2015-11-06 $4.11 $4.16 $4.11 $4.15 $2.62 528,071
2015-11-05 $4.12 $4.13 $4.12 $4.12 $2.60 376,976
2015-11-04 $4.14 $4.15 $4.13 $4.13 $2.61 430,603
2015-11-03 $4.15 $4.16 $4.14 $4.14 $2.61 494,674
2015-11-02 $4.14 $4.17 $4.14 $4.17 $2.63 346,966
2015-10-30 $4.17 $4.19 $4.14 $4.14 $2.61 447,606
2015-10-29 $4.16 $4.18 $4.16 $4.18 $2.64 302,131
2015-10-28 $4.16 $4.19 $4.16 $4.17 $2.63 313,993
2015-10-27 $4.15 $4.19 $4.14 $4.17 $2.63 433,777
2015-10-26 $4.16 $4.18 $4.15 $4.17 $2.63 305,083
2015-10-23 $4.18 $4.19 $4.15 $4.16 $2.63 342,750
2015-10-22 $4.14 $4.19 $4.14 $4.19 $2.65 438,225
2015-10-21 $4.15 $4.16 $4.14 $4.14 $2.61 480,417
2015-10-20 $4.16 $4.17 $4.15 $4.16 $2.63 597,736
2015-10-19 $4.17 $4.21 $4.16 $4.17 $2.63 577,504
2015-10-16 $4.14 $4.23 $4.14 $4.19 $2.65 748,505
2015-10-15 $4.19 $4.19 $4.17 $4.19 $2.65 370,085
2015-10-14 $4.18 $4.22 $4.18 $4.21 $2.66 268,547
2015-10-13 $4.22 $4.23 $4.20 $4.20 $2.65 271,116
2015-10-12 $4.25 $4.28 $4.24 $4.27 $2.68 239,905
2015-10-09 $4.23 $4.27 $4.22 $4.27 $2.68 503,242
2015-10-08 $4.15 $4.24 $4.14 $4.24 $2.66 503,370
2015-10-07 $4.15 $4.17 $4.12 $4.14 $2.60 441,929
2015-10-06 $4.12 $4.16 $4.12 $4.15 $2.60 514,259
2015-10-05 $4.13 $4.14 $4.12 $4.13 $2.59 76,204
2015-10-02 $4.13 $4.14 $4.12 $4.14 $2.60 116,093
2015-10-01 $4.16 $4.18 $4.14 $4.15 $2.60 450,899
2015-09-30 $4.15 $4.18 $4.15 $4.18 $2.62 755,927
2015-09-29 $4.16 $4.17 $4.14 $4.14 $2.60 265,084
2015-09-28 $4.19 $4.20 $4.16 $4.17 $2.62 453,806
2015-09-25 $4.18 $4.20 $4.18 $4.18 $2.62 549,107
2015-09-24 $4.21 $4.22 $4.16 $4.18 $2.62 546,675
2015-09-23 $4.25 $4.25 $4.21 $4.23 $2.65 470,594
2015-09-22 $4.23 $4.24 $4.21 $4.24 $2.66 326,710
2015-09-21 $4.25 $4.26 $4.24 $4.26 $2.67 364,052
2015-09-18 $4.23 $4.26 $4.23 $4.26 $2.67 259,637
2015-09-17 $4.27 $4.27 $4.25 $4.26 $2.67 238,261
2015-09-16 $4.24 $4.31 $4.20 $4.29 $2.69 1,027,161
2015-09-15 $4.20 $4.25 $4.19 $4.24 $2.66 842,167
2015-09-14 $4.20 $4.22 $4.20 $4.20 $2.64 401,886
2015-09-11 $4.20 $4.22 $4.19 $4.22 $2.65 385,022
2015-09-10 $4.21 $4.24 $4.20 $4.20 $2.64 616,604
2015-09-09 $4.27 $4.28 $4.22 $4.23 $2.64 599,547
2015-09-08 $4.28 $4.30 $4.26 $4.27 $2.66 595,450
2015-09-04 $4.28 $4.29 $4.26 $4.27 $2.66 523,544
2015-09-03 $4.28 $4.32 $4.28 $4.30 $2.68 573,753
2015-09-02 $4.28 $4.31 $4.25 $4.28 $2.67 321,730
2015-09-01 $4.25 $4.27 $4.22 $4.27 $2.66 426,975
2015-08-31 $4.28 $4.29 $4.24 $4.27 $2.66 573,831
2015-08-28 $4.27 $4.30 $4.23 $4.26 $2.66 547,749
2015-08-27 $4.28 $4.32 $4.26 $4.26 $2.66 467,292
2015-08-26 $4.28 $4.29 $4.24 $4.28 $2.67 408,715
2015-08-25 $4.23 $4.28 $4.23 $4.27 $2.66 640,224
2015-08-24 $4.21 $4.26 $4.13 $4.23 $2.64 874,068

Invesco Senior Income Trust (VVR) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.