Caledonia Mining Corporation Plc (CMCL) Exchange: NYSE MKT

Data as of March 29, 2024

$10.28 ($0.39) 3.94%

Caledonia Mining Corporation Plc - Daily Information
Click for more stock information on Caledonia Mining Corporation Plc.
Daily Information Data
Date March 29, 2024
Open $9.69
Previous Close $10.28
High $10.34
Low $9.66
Adjusted Open $9.69
Previous Adjusted Close $10.28
Adjusted High $10.34
Adjusted Low $9.66

About Caledonia Mining Corporation Plc (CMCL)

Following the implementation of indigenisation in Zimbabwe in September 2012, Caledonia's primary asset is a 49% interest in an operating gold mine in Zimbabwe ("Blanket Mine"). Blanket Mine plans to increase production from 50,351 ounces in 2016 to approximately 80,000 ounces in 2021. Blanket Mine's target production for 2017 is 52,000 to 57,000 ounces. Caledonia expects to publish its results for the quarter to June 30, 2017 on or about August 14, 2017. Caledonia's current dividend policy is to pay a quarterly dividend which is currently 6.875 cents per share, or 27.5 cents per share on an annualised basis.

Historical Stock Data for Caledonia Mining Corporation Plc (CMCL)

Date Open High Low Close Adj.Close Volume
2024-03-01 $9.69 $10.34 $9.66 $10.28 $10.28 35,201
2024-02-29 $9.75 $10.11 $9.64 $9.89 $9.89 36,970
2024-02-28 $9.82 $9.82 $9.58 $9.59 $9.59 23,038
2024-02-27 $9.90 $10.06 $9.73 $9.84 $9.84 25,134
2024-02-26 $9.90 $10.02 $9.77 $9.98 $9.98 30,700
2024-02-23 $9.72 $10.01 $9.57 $10.01 $10.01 32,329
2024-02-22 $9.87 $9.92 $9.59 $9.71 $9.71 41,199
2024-02-21 $9.92 $10.03 $9.80 $9.92 $9.92 25,962
2024-02-20 $10.00 $10.16 $9.80 $9.91 $9.91 53,724
2024-02-16 $10.27 $10.33 $10.00 $10.11 $10.11 34,166
2024-02-15 $10.04 $10.35 $9.92 $10.30 $10.30 37,971
2024-02-14 $9.88 $10.05 $9.73 $9.94 $9.94 36,618
2024-02-13 $10.07 $10.18 $9.75 $9.76 $9.76 70,066
2024-02-12 $10.16 $10.45 $10.12 $10.22 $10.22 28,615
2024-02-09 $10.12 $10.49 $10.10 $10.10 $10.10 27,336
2024-02-08 $10.24 $10.24 $10.05 $10.12 $10.12 31,950
2024-02-07 $10.25 $10.41 $10.02 $10.14 $10.14 25,828
2024-02-06 $10.23 $10.34 $10.06 $10.24 $10.24 32,867
2024-02-05 $10.40 $10.40 $10.01 $10.19 $10.19 72,485
2024-02-02 $10.77 $10.83 $10.51 $10.52 $10.52 32,101
2024-02-01 $10.75 $11.36 $10.66 $10.97 $10.97 56,464
2024-01-31 $11.44 $11.44 $10.71 $10.71 $10.71 27,729
2024-01-30 $11.20 $11.46 $11.01 $11.32 $11.32 25,891
2024-01-29 $11.33 $11.37 $11.07 $11.28 $11.28 24,003
2024-01-26 $11.27 $11.38 $11.17 $11.22 $11.22 20,253
2024-01-25 $11.30 $11.31 $11.00 $11.20 $11.20 40,463
2024-01-24 $11.50 $11.50 $11.02 $11.04 $11.04 25,360
2024-01-23 $10.92 $11.40 $10.86 $11.40 $11.40 32,478
2024-01-22 $10.85 $10.90 $10.68 $10.83 $10.83 32,308
2024-01-19 $10.90 $10.92 $10.64 $10.85 $10.85 39,593
2024-01-18 $10.98 $11.07 $10.66 $10.85 $10.85 33,054
2024-01-17 $10.81 $11.11 $10.77 $10.93 $10.93 36,743
2024-01-16 $11.14 $11.28 $10.91 $10.93 $10.93 47,071
2024-01-12 $11.42 $11.59 $11.04 $11.18 $11.18 69,078
2024-01-11 $11.51 $11.77 $10.99 $11.17 $11.17 83,350
2024-01-10 $11.72 $11.96 $11.45 $11.57 $11.43 72,430
2024-01-09 $11.89 $11.98 $11.54 $11.70 $11.56 61,673
2024-01-08 $12.07 $12.23 $11.72 $11.96 $11.81 83,649
2024-01-05 $12.09 $12.47 $12.00 $12.16 $12.01 61,516
2024-01-04 $12.24 $12.39 $12.06 $12.16 $12.01 43,304
2024-01-03 $12.53 $12.68 $12.11 $12.16 $12.01 50,804
2024-01-02 $12.29 $12.53 $12.25 $12.51 $12.36 30,462
2023-12-29 $12.54 $12.69 $12.20 $12.20 $12.05 45,766
2023-12-28 $13.20 $13.20 $12.47 $12.55 $12.39 45,453
2023-12-27 $13.55 $13.55 $13.00 $13.11 $12.95 44,672
2023-12-26 $13.08 $13.50 $13.08 $13.50 $13.33 44,086
2023-12-22 $12.58 $13.17 $12.58 $13.03 $13.03 44,391
2023-12-21 $12.86 $12.90 $12.49 $12.64 $12.64 45,635
2023-12-20 $12.53 $12.99 $12.51 $12.60 $12.60 62,874
2023-12-19 $12.17 $12.66 $12.17 $12.55 $12.55 42,533
2023-12-18 $11.96 $12.29 $11.83 $12.00 $12.00 60,008
2023-12-15 $12.70 $12.83 $12.35 $12.39 $12.39 168,479
2023-12-14 $12.23 $12.74 $12.10 $12.68 $12.68 69,793
2023-12-13 $11.70 $12.19 $11.50 $12.12 $12.12 51,678
2023-12-12 $12.24 $12.24 $11.45 $11.88 $11.88 25,371
2023-12-11 $12.66 $12.75 $11.96 $12.07 $12.07 81,972
2023-12-08 $12.00 $12.86 $12.00 $12.66 $12.66 47,019
2023-12-07 $11.99 $12.22 $11.92 $12.22 $12.22 101,715
2023-12-06 $12.06 $12.06 $11.76 $11.92 $11.92 36,869
2023-12-05 $12.03 $12.10 $11.70 $11.90 $11.90 20,944
2023-12-04 $11.99 $12.20 $11.89 $12.15 $12.15 17,960
2023-12-01 $11.93 $12.22 $11.92 $12.20 $12.20 63,295
2023-11-30 $11.85 $11.94 $11.64 $11.85 $11.85 16,897
2023-11-29 $11.99 $12.12 $11.72 $11.93 $11.93 35,476
2023-11-28 $12.20 $12.21 $11.67 $11.85 $11.85 46,001
2023-11-27 $12.00 $12.22 $11.61 $12.22 $12.22 56,107
2023-11-24 $12.05 $12.22 $12.03 $12.16 $12.16 24,354
2023-11-22 $11.89 $12.22 $11.60 $12.22 $12.22 30,609
2023-11-21 $11.50 $11.99 $11.50 $11.84 $11.84 26,278
2023-11-20 $11.54 $11.60 $11.38 $11.55 $11.55 22,153
2023-11-17 $11.75 $11.84 $11.58 $11.71 $11.71 52,936
2023-11-16 $11.90 $12.27 $11.61 $12.05 $12.05 28,909
2023-11-15 $12.06 $12.28 $11.68 $11.85 $11.85 26,669
2023-11-14 $11.70 $12.21 $11.38 $12.21 $12.21 63,592
2023-11-13 $10.95 $11.62 $10.81 $11.50 $11.50 35,577
2023-11-10 $10.50 $11.00 $10.50 $10.72 $10.72 40,926
2023-11-09 $11.30 $11.30 $10.56 $10.69 $10.69 24,626
2023-11-08 $11.24 $11.34 $10.87 $11.21 $11.21 24,202
2023-11-07 $11.63 $11.63 $10.93 $11.53 $11.53 26,906
2023-11-06 $11.82 $12.00 $11.67 $11.67 $11.67 22,511
2023-11-03 $11.11 $11.97 $11.11 $11.89 $11.89 47,883
2023-11-02 $10.99 $11.23 $10.74 $11.21 $11.21 30,993
2023-11-01 $11.23 $11.25 $10.70 $10.82 $10.82 33,076
2023-10-31 $11.37 $11.44 $10.80 $11.07 $11.07 44,086
2023-10-30 $11.56 $11.72 $11.19 $11.49 $11.49 27,405
2023-10-27 $11.29 $11.62 $11.08 $11.51 $11.51 28,146
2023-10-26 $11.02 $11.54 $10.77 $11.40 $11.40 31,541
2023-10-25 $10.72 $11.13 $10.72 $11.02 $11.02 17,507
2023-10-24 $10.63 $11.00 $10.60 $10.91 $10.91 27,922
2023-10-23 $11.51 $11.74 $10.51 $10.76 $10.76 47,387
2023-10-20 $11.27 $11.78 $11.06 $11.54 $11.54 63,376
2023-10-19 $11.30 $11.45 $11.05 $11.26 $11.26 27,634
2023-10-18 $11.13 $11.54 $11.13 $11.24 $11.24 58,386
2023-10-17 $11.09 $11.12 $10.81 $11.04 $11.04 36,334
2023-10-16 $11.14 $11.42 $10.89 $11.20 $11.20 31,055
2023-10-13 $10.63 $11.29 $10.49 $11.20 $11.20 31,771
2023-10-12 $10.48 $10.78 $10.21 $10.44 $10.44 48,011
2023-10-11 $10.78 $10.78 $10.43 $10.64 $10.50 28,735
2023-10-10 $10.60 $11.02 $10.59 $10.78 $10.64 49,441
2023-10-09 $10.22 $10.69 $10.15 $10.58 $10.44 38,220
2023-10-06 $10.07 $10.40 $9.91 $10.25 $10.11 46,183
2023-10-05 $10.10 $10.10 $9.62 $10.04 $9.91 30,812
2023-10-04 $10.02 $10.18 $9.61 $9.75 $9.62 45,896
2023-10-03 $9.50 $10.08 $9.50 $9.91 $9.78 54,244
2023-10-02 $9.55 $9.81 $9.52 $9.52 $9.39 24,588
2023-09-29 $9.97 $10.40 $9.65 $9.86 $9.73 30,224
2023-09-28 $9.52 $9.86 $9.52 $9.81 $9.68 22,872
2023-09-27 $9.96 $10.06 $9.48 $9.56 $9.43 72,435
2023-09-26 $10.16 $10.22 $9.91 $9.96 $9.83 52,424
2023-09-25 $10.25 $10.35 $9.88 $10.19 $10.06 28,404
2023-09-22 $10.34 $10.63 $10.12 $10.18 $10.05 25,791
2023-09-21 $10.32 $10.48 $10.13 $10.17 $10.04 35,767
2023-09-20 $10.39 $10.71 $10.00 $10.56 $10.42 45,275
2023-09-19 $11.07 $11.07 $10.39 $10.39 $10.25 69,927
2023-09-18 $11.08 $11.40 $10.67 $11.06 $10.91 120,370
2023-09-15 $10.50 $11.38 $10.35 $11.27 $11.12 318,120
2023-09-14 $10.57 $10.77 $10.16 $10.67 $10.53 57,835
2023-09-13 $10.25 $10.56 $10.07 $10.50 $10.36 32,314
2023-09-12 $9.89 $10.30 $9.88 $10.25 $10.11 45,029
2023-09-11 $9.91 $10.09 $9.85 $10.02 $9.89 39,707
2023-09-08 $9.86 $10.06 $9.74 $10.06 $9.93 49,332
2023-09-07 $9.86 $9.97 $9.66 $9.86 $9.73 100,690
2023-09-06 $9.95 $10.24 $9.75 $9.90 $9.77 60,888
2023-09-05 $10.32 $10.49 $9.94 $10.06 $9.93 64,163
2023-09-01 $10.55 $10.62 $10.32 $10.45 $10.31 35,452
2023-08-31 $10.52 $10.54 $10.23 $10.34 $10.20 44,180
2023-08-30 $10.93 $11.00 $10.35 $10.55 $10.41 44,424
2023-08-29 $10.58 $11.01 $10.58 $10.93 $10.79 59,207
2023-08-28 $10.88 $11.06 $10.65 $10.69 $10.55 36,447
2023-08-25 $10.89 $10.89 $10.49 $10.73 $10.73 35,859
2023-08-24 $10.75 $11.07 $10.58 $10.90 $10.90 44,743
2023-08-23 $10.25 $10.87 $10.15 $10.82 $10.82 54,752
2023-08-22 $10.11 $10.37 $9.96 $10.16 $10.16 52,892
2023-08-21 $10.29 $10.40 $10.16 $10.22 $10.22 42,831
2023-08-18 $10.39 $10.50 $10.16 $10.38 $10.38 72,501
2023-08-17 $10.51 $10.61 $10.17 $10.42 $10.42 73,695
2023-08-16 $10.28 $10.65 $10.23 $10.50 $10.50 67,228
2023-08-15 $10.90 $10.90 $10.08 $10.20 $10.20 83,675
2023-08-14 $11.04 $11.22 $10.90 $11.20 $11.20 53,724
2023-08-11 $11.00 $11.12 $10.90 $10.98 $10.98 54,249
2023-08-10 $11.32 $11.32 $10.90 $11.02 $11.02 45,324
2023-08-09 $11.73 $11.73 $11.10 $11.15 $11.15 51,392
2023-08-08 $11.59 $11.85 $11.42 $11.79 $11.79 38,331
2023-08-07 $11.58 $11.68 $11.21 $11.55 $11.55 38,122
2023-08-04 $11.17 $11.82 $11.17 $11.73 $11.73 80,387
2023-08-03 $11.26 $11.26 $10.86 $11.18 $11.18 41,802
2023-08-02 $11.15 $11.30 $10.92 $11.24 $11.24 52,527
2023-08-01 $11.65 $11.95 $10.93 $11.15 $11.15 68,377
2023-07-31 $11.87 $12.07 $11.67 $11.78 $11.78 36,217
2023-07-28 $11.76 $11.99 $11.41 $11.90 $11.90 43,936
2023-07-27 $11.61 $11.90 $10.92 $11.76 $11.76 155,776
2023-07-26 $12.12 $12.12 $11.55 $11.56 $11.56 62,279
2023-07-25 $12.04 $12.14 $11.83 $12.12 $12.12 60,391
2023-07-24 $12.13 $12.23 $11.83 $12.01 $12.01 41,284
2023-07-21 $12.39 $12.63 $11.95 $12.19 $12.19 58,160
2023-07-20 $12.25 $12.37 $11.98 $12.29 $12.29 48,632
2023-07-19 $12.70 $13.00 $12.02 $12.30 $12.30 27,829
2023-07-18 $12.40 $13.09 $12.30 $12.70 $12.70 61,441
2023-07-17 $12.37 $12.40 $12.05 $12.40 $12.40 36,732
2023-07-14 $12.56 $12.69 $12.17 $12.36 $12.36 43,172
2023-07-13 $12.55 $12.78 $12.32 $12.54 $12.54 49,977
2023-07-12 $12.51 $12.83 $12.33 $12.76 $12.62 57,157
2023-07-11 $12.68 $12.71 $11.91 $12.24 $12.10 55,258
2023-07-10 $12.00 $12.84 $11.84 $12.59 $12.45 67,268
2023-07-07 $11.72 $12.10 $11.70 $11.98 $11.98 126,665
2023-07-06 $12.21 $12.21 $11.40 $11.55 $11.55 96,070
2023-07-05 $11.80 $11.94 $11.63 $11.77 $11.77 87,164
2023-07-03 $11.59 $11.95 $11.59 $11.85 $11.85 34,899
2023-06-30 $11.90 $11.91 $11.47 $11.62 $11.62 73,657
2023-06-29 $11.66 $11.99 $11.65 $11.99 $11.99 70,389
2023-06-28 $11.66 $12.00 $11.35 $11.73 $11.73 94,617
2023-06-27 $12.07 $12.08 $11.37 $11.66 $11.66 116,015
2023-06-26 $12.64 $12.73 $11.90 $12.06 $12.06 200,708
2023-06-23 $13.30 $13.61 $12.41 $12.65 $12.65 2,002,571
2023-06-22 $13.34 $13.54 $13.16 $13.16 $13.16 84,130
2023-06-21 $13.37 $13.68 $12.82 $13.50 $13.50 99,684
2023-06-20 $13.23 $13.95 $13.15 $13.50 $13.50 120,597
2023-06-16 $12.79 $13.73 $12.79 $13.55 $13.55 142,415
2023-06-15 $12.66 $13.00 $12.66 $12.81 $12.81 50,585
2023-06-14 $13.12 $13.27 $12.71 $12.72 $12.72 58,680
2023-06-13 $13.30 $13.50 $12.71 $13.11 $13.11 90,062
2023-06-12 $14.00 $14.00 $13.11 $13.31 $13.31 56,380
2023-06-09 $14.08 $14.30 $13.97 $14.07 $14.07 57,445
2023-06-08 $13.39 $14.34 $13.39 $13.87 $13.87 52,871
2023-06-07 $13.54 $13.84 $13.04 $13.22 $13.22 60,890
2023-06-06 $13.08 $13.60 $13.08 $13.51 $13.51 51,845
2023-06-05 $12.93 $13.24 $12.62 $13.08 $13.08 37,897
2023-06-02 $12.50 $12.98 $12.37 $12.89 $12.89 53,065
2023-06-01 $12.29 $12.93 $12.12 $12.53 $12.53 47,125
2023-05-31 $12.36 $12.59 $12.13 $12.13 $12.13 59,007
2023-05-30 $12.96 $12.96 $12.36 $12.36 $12.36 50,266
2023-05-26 $12.82 $13.29 $12.64 $13.00 $13.00 54,015
2023-05-25 $12.82 $12.83 $12.42 $12.77 $12.77 50,478
2023-05-24 $13.10 $13.27 $12.65 $12.80 $12.80 46,385
2023-05-23 $13.05 $13.50 $12.88 $13.09 $13.09 51,394
2023-05-22 $12.73 $13.36 $12.59 $13.19 $13.19 70,900
2023-05-19 $12.69 $13.31 $12.69 $12.73 $12.73 61,132
2023-05-18 $13.13 $13.25 $12.53 $12.69 $12.69 81,096
2023-05-17 $13.13 $13.56 $12.92 $13.32 $13.32 40,444
2023-05-16 $13.39 $13.44 $12.91 $13.13 $13.13 44,110
2023-05-15 $13.18 $13.94 $13.00 $13.56 $13.56 77,305
2023-05-12 $12.91 $13.87 $12.91 $13.65 $13.65 52,840
2023-05-11 $13.40 $13.40 $12.90 $12.97 $12.97 59,209
2023-05-10 $13.67 $13.80 $13.13 $13.51 $13.51 47,534
2023-05-09 $14.26 $14.49 $13.38 $13.51 $13.51 72,306
2023-05-08 $14.09 $14.35 $14.04 $14.21 $14.21 29,053
2023-05-05 $14.41 $14.42 $14.02 $14.20 $14.20 57,666
2023-05-04 $14.66 $15.04 $14.36 $14.46 $14.46 36,856
2023-05-03 $14.93 $14.96 $14.24 $14.49 $14.49 46,659
2023-05-02 $14.40 $15.14 $14.15 $14.93 $14.93 39,866
2023-05-01 $14.08 $14.56 $14.08 $14.26 $14.26 41,862
2023-04-28 $13.93 $14.25 $13.93 $14.24 $14.24 28,089
2023-04-27 $13.60 $14.04 $13.56 $13.94 $13.94 50,194
2023-04-26 $13.76 $14.50 $13.56 $13.80 $13.80 91,013
2023-04-25 $14.37 $14.39 $13.55 $13.68 $13.68 98,747
2023-04-24 $15.90 $15.95 $14.28 $14.46 $14.46 167,607
2023-04-21 $16.03 $16.21 $15.76 $16.10 $16.10 36,019
2023-04-20 $16.00 $16.46 $15.83 $16.13 $16.13 35,939
2023-04-19 $16.05 $16.16 $15.57 $15.93 $15.93 46,838
2023-04-18 $16.29 $16.59 $16.10 $16.26 $16.26 56,720
2023-04-17 $16.46 $16.60 $16.08 $16.31 $16.31 62,358
2023-04-14 $17.14 $17.14 $16.52 $16.79 $16.79 80,104
2023-04-13 $17.28 $17.48 $16.93 $17.21 $17.21 62,567
2023-04-12 $17.40 $17.47 $16.83 $17.07 $16.93 48,409
2023-04-11 $16.80 $17.58 $16.73 $17.21 $17.07 85,756
2023-04-10 $16.58 $17.46 $16.30 $17.20 $17.06 112,871
2023-04-06 $17.11 $17.34 $16.62 $16.91 $16.77 135,963
2023-04-05 $16.65 $17.30 $16.21 $17.24 $17.10 172,279
2023-04-04 $15.60 $16.70 $15.35 $16.69 $16.56 175,481
2023-04-03 $15.20 $15.60 $15.01 $15.59 $15.59 69,212
2023-03-31 $15.68 $15.68 $14.88 $15.20 $15.20 75,640
2023-03-30 $15.42 $15.70 $15.13 $15.60 $15.60 93,797
2023-03-29 $15.55 $16.00 $15.02 $15.54 $15.54 59,611
2023-03-28 $14.71 $15.62 $14.67 $15.54 $15.54 121,435
2023-03-27 $14.41 $15.10 $14.38 $14.96 $14.96 118,013
2023-03-24 $15.03 $15.88 $14.54 $15.58 $15.58 129,540
2023-03-23 $16.28 $16.84 $16.01 $16.20 $16.20 127,842
2023-03-22 $15.45 $16.15 $15.35 $16.00 $16.00 90,057
2023-03-21 $16.47 $16.47 $14.94 $15.50 $15.50 109,932
2023-03-20 $17.40 $17.40 $16.04 $16.61 $16.61 226,333
2023-03-17 $14.31 $16.70 $13.99 $16.66 $16.66 431,449
2023-03-16 $13.73 $14.14 $13.50 $14.14 $14.14 68,678
2023-03-15 $13.88 $14.00 $13.44 $13.73 $13.73 58,205
2023-03-14 $13.65 $13.90 $13.20 $13.90 $13.90 64,463
2023-03-13 $13.56 $14.25 $13.14 $13.77 $13.77 139,927
2023-03-10 $13.16 $13.43 $12.91 $13.04 $13.04 61,673
2023-03-09 $12.94 $13.00 $12.67 $12.97 $12.97 27,345
2023-03-08 $12.73 $13.16 $12.61 $12.81 $12.81 29,588
2023-03-07 $13.26 $13.35 $12.71 $12.71 $12.71 69,428
2023-03-06 $13.65 $13.92 $13.32 $13.35 $13.35 30,447
2023-03-03 $14.23 $14.23 $13.64 $13.64 $13.64 45,768
2023-03-02 $14.11 $14.18 $13.81 $14.17 $14.17 26,036
2023-03-01 $14.07 $14.40 $13.88 $14.33 $14.33 55,882
2023-02-28 $13.00 $14.20 $12.90 $14.04 $14.04 74,027
2023-02-27 $12.57 $13.14 $12.55 $13.00 $13.00 44,166
2023-02-24 $12.84 $12.91 $12.59 $12.86 $12.86 13,409
2023-02-23 $12.93 $13.02 $12.52 $12.97 $12.97 56,927
2023-02-22 $12.89 $13.07 $12.74 $12.94 $12.94 32,112
2023-02-21 $12.70 $13.08 $12.70 $12.90 $12.90 23,782
2023-02-17 $12.81 $12.99 $12.50 $12.70 $12.70 30,727
2023-02-16 $12.77 $13.00 $12.48 $13.00 $13.00 26,794
2023-02-15 $12.61 $12.78 $12.40 $12.73 $12.73 33,119
2023-02-14 $12.76 $12.95 $12.58 $12.93 $12.93 33,757
2023-02-13 $12.41 $12.88 $12.21 $12.81 $12.81 58,907
2023-02-10 $13.15 $13.25 $13.00 $13.08 $13.08 39,867
2023-02-09 $13.30 $13.38 $12.99 $13.16 $13.16 34,250
2023-02-08 $13.56 $13.56 $13.14 $13.25 $13.25 27,972
2023-02-07 $13.21 $13.48 $13.18 $13.48 $13.48 38,258
2023-02-06 $13.32 $13.33 $13.12 $13.28 $13.28 45,402
2023-02-03 $13.48 $13.57 $13.06 $13.34 $13.34 46,340
2023-02-02 $14.12 $14.19 $13.48 $13.75 $13.75 47,214
2023-02-01 $13.81 $14.24 $13.71 $14.09 $14.09 35,013
2023-01-31 $13.47 $13.77 $13.20 $13.76 $13.76 37,488
2023-01-30 $13.25 $13.71 $13.25 $13.41 $13.41 29,471
2023-01-27 $14.28 $14.28 $12.92 $13.19 $13.19 187,680
2023-01-26 $14.59 $14.88 $14.20 $14.43 $14.43 48,680
2023-01-25 $15.75 $15.80 $14.01 $14.54 $14.54 161,064
2023-01-24 $15.44 $15.74 $14.75 $15.74 $15.74 83,839
2023-01-23 $14.51 $15.80 $14.51 $15.62 $15.62 97,748
2023-01-20 $14.32 $14.49 $14.22 $14.49 $14.49 33,276
2023-01-19 $14.18 $14.44 $13.93 $14.36 $14.36 40,432
2023-01-18 $14.13 $14.58 $13.88 $14.09 $14.09 46,632
2023-01-17 $15.40 $15.40 $13.87 $13.90 $13.90 84,354
2023-01-13 $14.70 $15.44 $14.47 $15.44 $15.44 58,967
2023-01-12 $14.38 $14.72 $14.16 $14.60 $14.60 35,868
2023-01-11 $14.35 $14.57 $14.26 $14.27 $14.13 37,290
2023-01-10 $14.19 $14.72 $13.68 $14.40 $14.26 43,285
2023-01-09 $13.68 $14.63 $13.64 $14.15 $14.02 74,173
2023-01-06 $13.07 $13.62 $12.97 $13.56 $13.43 52,301
2023-01-05 $12.95 $13.13 $12.49 $12.82 $12.70 35,071
2023-01-04 $12.94 $13.12 $12.93 $12.95 $12.83 32,398
2023-01-03 $12.75 $12.94 $12.61 $12.75 $12.63 27,739
2022-12-30 $12.84 $12.84 $12.15 $12.40 $12.40 28,309
2022-12-29 $12.50 $12.93 $12.48 $12.66 $12.66 28,117
2022-12-28 $13.14 $13.16 $12.37 $12.41 $12.41 26,429
2022-12-27 $12.38 $13.39 $12.38 $13.06 $13.06 52,473
2022-12-23 $12.36 $12.61 $12.05 $12.36 $12.36 17,457
2022-12-22 $12.52 $12.75 $11.86 $12.30 $12.30 24,772
2022-12-21 $12.00 $12.92 $12.00 $12.55 $12.55 54,354
2022-12-20 $11.24 $12.00 $11.24 $12.00 $12.00 32,148
2022-12-19 $11.58 $11.73 $11.04 $11.06 $11.06 22,444
2022-12-16 $11.00 $11.64 $10.71 $11.64 $11.64 88,643
2022-12-15 $11.46 $11.56 $10.91 $11.06 $11.06 24,383
2022-12-14 $11.64 $11.73 $11.27 $11.38 $11.38 14,004
2022-12-13 $11.67 $11.75 $11.36 $11.60 $11.60 23,663
2022-12-12 $11.11 $11.49 $11.11 $11.48 $11.48 20,231
2022-12-09 $11.61 $11.61 $11.21 $11.21 $11.21 22,261
2022-12-08 $11.52 $11.77 $11.26 $11.67 $11.67 17,443
2022-12-07 $11.28 $11.63 $11.28 $11.40 $11.40 12,009
2022-12-06 $11.36 $11.83 $11.11 $11.22 $11.22 20,289
2022-12-05 $11.99 $12.00 $11.20 $11.20 $11.20 36,783
2022-12-02 $11.39 $11.84 $11.31 $11.72 $11.72 32,557
2022-12-01 $11.00 $11.59 $11.00 $11.46 $11.46 90,416
2022-11-30 $10.80 $11.11 $10.55 $10.84 $10.84 36,262
2022-11-29 $10.89 $11.07 $10.69 $10.69 $10.69 20,656
2022-11-28 $11.30 $11.30 $10.50 $10.67 $10.67 32,770
2022-11-25 $11.55 $11.55 $11.12 $11.14 $11.14 11,666
2022-11-23 $11.51 $11.64 $11.28 $11.64 $11.64 21,304
2022-11-22 $11.05 $11.45 $11.01 $11.45 $11.45 31,331
2022-11-21 $11.14 $11.21 $10.94 $10.94 $10.94 26,129
2022-11-18 $11.31 $11.46 $11.12 $11.36 $11.36 12,879
2022-11-17 $11.60 $11.60 $11.12 $11.37 $11.37 9,204
2022-11-16 $11.54 $11.88 $11.40 $11.57 $11.57 20,822
2022-11-15 $11.44 $11.54 $11.20 $11.50 $11.50 30,704
2022-11-14 $11.52 $11.70 $11.22 $11.51 $11.51 24,495
2022-11-11 $11.42 $11.60 $11.21 $11.60 $11.60 22,271
2022-11-10 $11.60 $11.60 $11.07 $11.35 $11.35 43,608
2022-11-09 $11.60 $11.60 $11.02 $11.06 $11.06 31,726
2022-11-08 $11.35 $11.80 $11.21 $11.65 $11.65 36,234
2022-11-07 $10.81 $11.11 $10.65 $11.11 $11.11 44,494
2022-11-04 $10.56 $10.74 $10.21 $10.60 $10.60 15,312
2022-11-03 $10.51 $10.61 $10.15 $10.15 $10.15 18,830
2022-11-02 $10.88 $11.18 $10.55 $10.65 $10.65 52,952
2022-11-01 $10.91 $11.00 $10.68 $10.79 $10.79 28,524
2022-10-31 $10.88 $10.89 $10.69 $10.89 $10.89 9,968
2022-10-28 $10.96 $10.96 $10.48 $10.89 $10.89 10,629
2022-10-27 $11.00 $11.00 $10.48 $10.81 $10.81 35,580
2022-10-26 $10.09 $11.08 $9.91 $11.07 $11.07 98,441
2022-10-25 $10.00 $10.10 $9.99 $10.10 $10.10 10,846
2022-10-24 $10.00 $10.00 $9.88 $10.00 $10.00 9,076
2022-10-21 $9.88 $10.00 $9.86 $9.91 $9.91 25,750
2022-10-20 $9.61 $9.99 $9.60 $9.98 $9.98 9,165
2022-10-19 $9.74 $9.91 $9.53 $9.58 $9.58 13,301
2022-10-18 $10.00 $10.00 $9.74 $10.00 $10.00 14,874
2022-10-17 $9.83 $10.25 $9.65 $10.19 $10.19 13,365
2022-10-14 $10.04 $10.04 $9.70 $9.72 $9.72 8,347
2022-10-13 $9.56 $10.26 $9.44 $10.09 $10.09 15,385
2022-10-12 $10.16 $10.27 $9.79 $10.26 $10.12 18,375
2022-10-11 $9.96 $10.48 $9.50 $10.20 $10.06 25,936
2022-10-10 $10.26 $10.26 $9.80 $9.90 $9.90 24,937
2022-10-07 $10.28 $10.38 $10.16 $10.36 $10.36 7,380
2022-10-06 $10.29 $10.39 $10.16 $10.31 $10.31 14,063
2022-10-05 $9.95 $10.30 $9.84 $10.30 $10.30 19,304
2022-10-04 $9.90 $10.23 $9.80 $10.05 $10.05 25,313
2022-10-03 $9.92 $10.16 $9.78 $9.90 $9.90 26,568
2022-09-30 $9.40 $9.84 $9.40 $9.82 $9.82 19,659
2022-09-29 $8.93 $9.49 $8.93 $9.49 $9.49 9,485
2022-09-28 $8.91 $9.27 $8.85 $9.11 $9.11 31,530
2022-09-27 $8.75 $8.94 $8.75 $8.92 $8.92 18,339
2022-09-26 $9.04 $9.21 $8.75 $8.78 $8.78 34,242
2022-09-23 $9.41 $9.44 $9.06 $9.06 $9.06 16,104
2022-09-22 $9.70 $9.70 $9.25 $9.63 $9.63 14,203
2022-09-21 $9.25 $9.72 $9.22 $9.46 $9.46 25,158
2022-09-20 $9.35 $9.63 $9.02 $9.31 $9.31 25,016
2022-09-19 $9.63 $9.78 $9.54 $9.54 $9.54 13,124
2022-09-16 $9.17 $9.89 $9.08 $9.69 $9.69 51,811
2022-09-15 $9.41 $9.64 $9.14 $9.15 $9.15 19,943
2022-09-14 $9.58 $9.71 $9.39 $9.54 $9.54 14,889
2022-09-13 $9.53 $9.97 $9.37 $9.45 $9.45 43,580
2022-09-12 $9.68 $9.99 $9.54 $9.76 $9.76 92,295
2022-09-09 $9.46 $9.84 $9.33 $9.55 $9.55 17,092
2022-09-08 $9.72 $9.84 $9.36 $9.50 $9.50 15,771
2022-09-07 $9.29 $9.84 $9.27 $9.75 $9.75 20,843
2022-09-06 $9.44 $9.72 $9.18 $9.20 $9.20 18,833
2022-09-02 $9.32 $9.61 $9.31 $9.40 $9.40 15,953
2022-09-01 $9.17 $9.45 $9.11 $9.23 $9.23 25,900
2022-08-31 $10.03 $10.10 $9.20 $9.25 $9.25 75,172
2022-08-30 $10.20 $10.20 $9.99 $10.10 $10.10 14,381
2022-08-29 $10.18 $10.45 $10.05 $10.19 $10.19 26,336
2022-08-26 $10.53 $10.65 $10.01 $10.24 $10.24 38,232
2022-08-25 $10.46 $10.56 $10.33 $10.56 $10.56 14,630
2022-08-24 $10.49 $10.49 $10.24 $10.31 $10.31 15,002
2022-08-23 $10.60 $10.60 $10.26 $10.40 $10.40 18,725
2022-08-22 $10.17 $10.39 $10.14 $10.38 $10.38 16,272
2022-08-19 $10.32 $10.38 $10.09 $10.16 $10.16 39,026
2022-08-18 $10.31 $10.45 $10.15 $10.34 $10.34 41,263
2022-08-17 $10.50 $10.62 $10.21 $10.21 $10.21 63,855
2022-08-16 $10.61 $10.68 $10.44 $10.50 $10.50 36,628
2022-08-15 $10.54 $10.66 $10.40 $10.59 $10.59 49,008
2022-08-12 $10.83 $10.90 $10.72 $10.72 $10.72 17,469
2022-08-11 $11.01 $11.01 $10.70 $10.80 $10.80 20,336
2022-08-10 $11.01 $11.26 $10.61 $10.63 $10.63 20,074
2022-08-09 $11.27 $11.45 $10.86 $10.95 $10.95 26,142
2022-08-08 $11.24 $11.50 $11.09 $11.30 $11.30 30,063
2022-08-05 $10.97 $11.29 $10.64 $11.24 $11.24 48,630
2022-08-04 $11.18 $11.60 $11.10 $11.21 $11.21 73,264
2022-08-03 $11.75 $11.75 $11.05 $11.15 $11.15 43,314
2022-08-02 $11.39 $11.69 $11.34 $11.67 $11.67 30,226
2022-08-01 $11.25 $11.65 $11.25 $11.39 $11.39 26,891
2022-07-29 $11.40 $11.46 $11.01 $11.21 $11.21 53,713
2022-07-28 $10.95 $11.46 $10.90 $11.30 $11.30 98,166
2022-07-27 $10.62 $10.95 $10.51 $10.95 $10.95 29,177
2022-07-26 $10.38 $10.60 $10.34 $10.50 $10.50 26,257
2022-07-25 $10.56 $10.60 $10.22 $10.24 $10.24 18,504
2022-07-22 $10.60 $10.90 $10.43 $10.55 $10.55 29,231
2022-07-21 $10.60 $10.87 $10.34 $10.69 $10.69 35,882
2022-07-20 $10.35 $10.41 $10.14 $10.41 $10.41 15,186
2022-07-19 $10.40 $10.63 $10.28 $10.28 $10.28 25,273
2022-07-18 $10.37 $10.45 $10.30 $10.39 $10.39 28,392
2022-07-15 $10.49 $10.55 $10.25 $10.36 $10.36 14,792
2022-07-14 $10.44 $10.50 $9.97 $10.44 $10.44 29,059
2022-07-13 $10.35 $10.99 $10.35 $10.85 $10.71 22,438
2022-07-12 $10.61 $10.80 $10.30 $10.47 $10.33 19,707
2022-07-11 $10.52 $10.62 $10.25 $10.61 $10.47 40,275
2022-07-08 $10.72 $10.86 $10.56 $10.61 $10.47 14,564
2022-07-07 $10.77 $10.87 $10.57 $10.60 $10.46 26,184
2022-07-06 $11.01 $11.14 $10.40 $10.54 $10.40 46,125
2022-07-05 $11.29 $11.29 $10.76 $10.93 $10.79 65,477
2022-07-01 $10.76 $11.51 $10.76 $11.45 $11.30 39,616
2022-06-30 $11.40 $11.54 $10.75 $10.95 $10.81 33,416
2022-06-29 $11.78 $11.93 $11.30 $11.46 $11.31 31,134
2022-06-28 $11.99 $11.99 $11.51 $11.58 $11.43 15,250
2022-06-27 $11.72 $11.99 $11.66 $11.73 $11.57 19,062
2022-06-24 $11.71 $12.10 $11.56 $11.84 $11.68 40,003
2022-06-23 $12.00 $12.46 $11.55 $11.70 $11.55 27,929
2022-06-22 $12.63 $12.63 $11.82 $12.13 $11.97 29,621
2022-06-21 $11.75 $12.63 $11.69 $12.52 $12.35 79,260
2022-06-17 $12.65 $12.85 $11.26 $11.26 $11.11 169,740
2022-06-16 $12.43 $12.73 $12.17 $12.67 $12.50 78,532
2022-06-15 $12.65 $12.65 $12.23 $12.50 $12.33 18,521
2022-06-14 $12.60 $12.72 $12.27 $12.27 $12.11 28,748
2022-06-13 $12.87 $12.98 $12.54 $12.62 $12.45 50,285
2022-06-10 $12.38 $13.47 $12.38 $13.35 $13.17 45,538
2022-06-09 $13.13 $13.13 $12.60 $12.71 $12.54 34,106
2022-06-08 $13.17 $13.19 $12.82 $13.19 $13.02 35,264
2022-06-07 $13.57 $13.74 $13.15 $13.20 $13.03 37,994
2022-06-06 $13.46 $13.70 $13.38 $13.57 $13.39 10,676
2022-06-03 $13.86 $13.86 $13.26 $13.51 $13.33 16,038
2022-06-02 $13.37 $13.99 $13.37 $13.80 $13.62 21,414
2022-06-01 $13.56 $13.67 $13.19 $13.24 $13.06 16,644
2022-05-31 $13.30 $13.68 $13.13 $13.62 $13.44 37,454
2022-05-27 $13.47 $13.47 $13.13 $13.29 $13.11 20,149
2022-05-26 $12.99 $13.37 $12.75 $13.30 $13.12 38,731
2022-05-25 $12.89 $12.95 $12.70 $12.94 $12.77 10,264
2022-05-24 $12.52 $12.95 $12.52 $12.84 $12.67 16,844
2022-05-23 $12.54 $12.93 $12.41 $12.60 $12.43 21,115
2022-05-20 $12.96 $12.96 $12.26 $12.45 $12.29 17,039
2022-05-19 $12.98 $13.09 $12.76 $12.85 $12.68 25,135
2022-05-18 $12.49 $12.99 $12.49 $12.85 $12.68 25,447
2022-05-17 $12.72 $12.74 $12.40 $12.52 $12.35 18,296
2022-05-16 $12.61 $12.67 $12.35 $12.40 $12.24 15,912
2022-05-13 $12.49 $12.91 $12.25 $12.79 $12.62 31,894
2022-05-12 $12.21 $12.89 $11.71 $12.44 $12.28 32,337
2022-05-11 $12.23 $12.81 $12.15 $12.15 $11.99 43,367
2022-05-10 $12.56 $12.75 $12.00 $12.32 $12.16 32,914
2022-05-09 $13.01 $13.23 $12.51 $12.61 $12.44 45,061
2022-05-06 $13.42 $13.55 $13.01 $13.28 $13.10 20,657
2022-05-05 $14.05 $14.05 $13.25 $13.26 $13.08 26,309
2022-05-04 $13.96 $14.04 $13.71 $14.02 $13.83 25,330
2022-05-03 $13.54 $14.00 $13.52 $13.88 $13.70 36,657
2022-05-02 $13.58 $13.83 $13.45 $13.61 $13.43 33,523
2022-04-29 $15.10 $15.10 $13.90 $14.01 $13.82 43,471
2022-04-28 $14.30 $15.02 $14.12 $15.00 $14.80 33,405
2022-04-27 $14.29 $14.41 $14.09 $14.15 $13.96 15,262
2022-04-26 $14.72 $14.72 $14.28 $14.28 $14.09 23,531
2022-04-25 $15.10 $15.12 $14.22 $14.72 $14.53 82,220
2022-04-22 $15.62 $16.02 $15.20 $15.44 $15.24 40,126
2022-04-21 $16.92 $16.92 $15.61 $15.90 $15.69 57,267
2022-04-20 $16.69 $17.17 $16.50 $17.09 $16.86 27,767
2022-04-19 $17.11 $17.42 $16.66 $16.83 $16.61 38,755
2022-04-18 $18.05 $18.23 $16.93 $17.16 $16.93 87,350
2022-04-14 $17.15 $17.97 $16.80 $17.93 $17.55 59,999
2022-04-13 $16.38 $17.29 $16.38 $17.29 $16.92 94,743
2022-04-12 $15.62 $16.40 $15.61 $16.35 $16.00 71,528
2022-04-11 $15.23 $15.61 $14.99 $15.53 $15.20 41,395
2022-04-08 $15.25 $15.78 $14.86 $15.62 $15.29 59,800
2022-04-07 $14.74 $15.20 $14.65 $15.14 $14.82 10,989
2022-04-06 $14.75 $14.97 $14.61 $14.69 $14.38 22,857
2022-04-05 $14.73 $14.93 $14.60 $14.74 $14.43 19,740
2022-04-04 $15.23 $15.30 $14.55 $14.59 $14.28 42,321
2022-04-01 $15.20 $15.30 $14.83 $15.24 $14.91 35,188
2022-03-31 $14.60 $15.21 $14.59 $15.21 $14.89 26,124
2022-03-30 $14.92 $15.19 $14.55 $14.61 $14.30 27,480
2022-03-29 $14.97 $15.15 $14.52 $15.00 $14.68 39,812
2022-03-28 $14.98 $15.05 $14.40 $15.02 $14.70 69,740
2022-03-25 $15.79 $15.81 $14.66 $14.83 $14.52 60,104
2022-03-24 $14.75 $16.46 $14.55 $16.00 $15.66 113,712
2022-03-23 $14.47 $14.72 $14.40 $14.72 $14.41 35,950
2022-03-22 $14.78 $14.78 $14.14 $14.40 $14.09 34,868
2022-03-21 $13.91 $14.71 $13.78 $14.56 $14.25 125,867
2022-03-18 $13.93 $13.99 $13.66 $13.96 $13.66 59,281
2022-03-17 $13.49 $13.97 $13.28 $13.80 $13.51 60,990
2022-03-16 $13.27 $13.49 $13.20 $13.35 $13.07 25,596
2022-03-15 $13.31 $13.55 $13.20 $13.30 $13.02 37,290
2022-03-14 $13.54 $13.61 $13.09 $13.40 $13.12 62,031
2022-03-11 $13.44 $13.70 $13.28 $13.59 $13.30 38,656
2022-03-10 $13.53 $13.59 $13.27 $13.54 $13.25 29,920
2022-03-09 $13.20 $13.60 $13.15 $13.39 $13.11 52,298
2022-03-08 $13.40 $13.79 $13.24 $13.60 $13.31 87,510
2022-03-07 $13.00 $13.40 $12.75 $13.40 $13.12 62,051
2022-03-04 $12.98 $13.08 $12.59 $12.71 $12.44 42,897
2022-03-03 $12.50 $12.90 $12.26 $12.89 $12.62 54,816
2022-03-02 $12.06 $12.50 $12.06 $12.50 $12.23 28,579
2022-03-01 $12.35 $12.35 $11.84 $12.29 $12.03 37,969
2022-02-28 $12.75 $12.75 $12.04 $12.04 $11.78 22,745
2022-02-25 $12.01 $12.46 $12.00 $12.29 $12.03 17,948
2022-02-24 $12.50 $12.79 $12.22 $12.29 $12.03 58,137
2022-02-23 $11.96 $12.46 $11.96 $12.31 $12.05 26,439
2022-02-22 $12.35 $12.39 $12.00 $12.15 $11.89 30,721
2022-02-18 $13.00 $13.00 $12.45 $12.57 $12.30 42,596
2022-02-17 $12.50 $12.98 $12.40 $12.83 $12.56 37,037
2022-02-16 $12.24 $12.50 $12.18 $12.50 $12.23 16,197
2022-02-15 $11.97 $12.23 $11.84 $12.23 $11.97 11,362
2022-02-14 $12.26 $12.26 $12.00 $12.09 $11.83 17,208
2022-02-11 $11.49 $12.29 $11.40 $12.04 $11.78 29,399
2022-02-10 $11.91 $11.91 $11.45 $11.51 $11.27 14,617
2022-02-09 $11.60 $11.94 $11.60 $11.76 $11.51 16,896
2022-02-08 $11.42 $11.75 $11.42 $11.65 $11.40 12,809
2022-02-07 $11.27 $11.75 $11.27 $11.49 $11.25 14,703
2022-02-04 $11.13 $11.54 $11.13 $11.30 $11.06 16,896
2022-02-03 $11.45 $11.50 $11.11 $11.22 $10.98 14,674
2022-02-02 $11.60 $11.73 $11.52 $11.57 $11.32 10,025
2022-02-01 $11.49 $11.70 $11.49 $11.69 $11.44 13,416
2022-01-31 $11.31 $11.36 $11.14 $11.36 $11.12 14,857
2022-01-28 $11.31 $11.31 $10.86 $11.31 $11.07 25,443
2022-01-27 $11.35 $11.57 $11.06 $11.34 $11.10 21,591
2022-01-26 $11.89 $11.99 $11.26 $11.29 $11.05 28,444
2022-01-25 $11.90 $12.00 $11.42 $12.00 $11.75 25,263
2022-01-24 $11.81 $11.81 $11.18 $11.50 $11.26 32,683
2022-01-21 $12.02 $12.20 $11.75 $11.75 $11.50 21,202
2022-01-20 $12.40 $12.40 $11.93 $12.01 $11.76 31,224
2022-01-19 $11.92 $12.38 $11.63 $12.23 $11.97 50,709
2022-01-18 $11.80 $11.92 $11.55 $11.82 $11.57 18,153
2022-01-14 $11.88 $11.89 $11.73 $11.73 $11.48 10,085
2022-01-13 $12.13 $12.22 $11.78 $11.95 $11.70 23,697
2022-01-12 $12.04 $12.34 $11.98 $11.98 $11.59 31,349
2022-01-11 $11.75 $12.19 $11.75 $12.10 $11.71 31,411
2022-01-10 $11.39 $11.67 $11.33 $11.66 $11.28 30,473
2022-01-07 $11.67 $11.87 $10.51 $11.31 $10.94 66,273
2022-01-06 $11.77 $11.77 $11.52 $11.66 $11.28 39,594
2022-01-05 $11.74 $11.95 $11.66 $11.92 $11.53 50,290
2022-01-04 $11.50 $11.80 $11.45 $11.47 $11.10 34,615
2022-01-03 $11.60 $11.69 $11.40 $11.52 $11.15 36,587
2021-12-31 $11.75 $11.78 $11.58 $11.66 $11.28 39,424
2021-12-30 $11.41 $11.63 $11.41 $11.56 $11.18 16,160
2021-12-29 $11.27 $11.50 $11.27 $11.50 $11.13 31,129
2021-12-28 $11.50 $11.64 $11.25 $11.25 $10.88 28,623
2021-12-27 $11.25 $11.61 $11.25 $11.50 $11.13 40,038
2021-12-23 $11.00 $11.35 $11.00 $11.12 $10.76 21,585
2021-12-22 $11.20 $11.21 $10.91 $11.03 $10.67 30,640
2021-12-21 $11.14 $11.29 $10.81 $11.13 $10.77 29,771
2021-12-20 $10.80 $11.18 $10.78 $11.10 $10.74 28,017
2021-12-17 $11.50 $11.85 $10.70 $10.90 $10.55 80,015
2021-12-16 $11.05 $11.50 $11.00 $11.50 $11.13 104,337
2021-12-15 $11.25 $11.29 $10.65 $11.00 $10.64 108,040
2021-12-14 $11.25 $11.58 $11.21 $11.34 $10.97 18,701
2021-12-13 $11.74 $11.74 $11.21 $11.40 $11.03 32,709
2021-12-10 $11.88 $11.88 $11.65 $11.65 $11.27 15,860
2021-12-09 $11.80 $11.90 $11.65 $11.89 $11.50 12,253
2021-12-08 $11.94 $12.00 $11.65 $11.99 $11.60 12,168
2021-12-07 $12.00 $12.33 $11.77 $12.00 $11.61 21,325
2021-12-06 $11.82 $12.00 $11.57 $12.00 $11.61 12,451
2021-12-03 $11.72 $11.79 $11.51 $11.79 $11.41 39,168
2021-12-02 $12.00 $12.16 $11.54 $11.59 $11.21 75,009
2021-12-01 $12.63 $12.77 $12.01 $12.10 $11.71 19,520
2021-11-30 $12.90 $13.00 $12.07 $12.58 $12.17 39,986
2021-11-29 $12.59 $13.00 $12.51 $12.53 $12.12 50,969
2021-11-26 $13.16 $13.20 $12.55 $12.80 $12.38 21,288
2021-11-24 $12.95 $13.24 $12.95 $12.95 $12.53 25,097
2021-11-23 $13.27 $13.44 $12.83 $13.06 $12.63 22,034
2021-11-22 $13.26 $13.70 $12.94 $13.32 $12.89 37,444
2021-11-19 $13.65 $14.00 $13.47 $13.53 $13.09 19,604
2021-11-18 $14.03 $14.12 $13.62 $13.75 $13.30 34,825
2021-11-17 $13.56 $14.25 $13.56 $13.95 $13.50 51,874
2021-11-16 $14.01 $14.19 $13.53 $13.56 $13.12 24,655
2021-11-15 $14.34 $14.37 $13.67 $13.97 $13.52 65,993
2021-11-12 $13.93 $14.25 $13.92 $14.15 $13.69 43,302
2021-11-11 $13.78 $14.24 $13.67 $13.90 $13.45 131,311
2021-11-10 $13.10 $13.60 $13.00 $13.51 $13.07 132,189
2021-11-09 $12.68 $12.90 $12.66 $12.90 $12.48 15,312
2021-11-08 $12.80 $12.90 $12.72 $12.77 $12.35 18,645
2021-11-05 $12.31 $12.82 $12.31 $12.81 $12.39 18,389
2021-11-04 $13.03 $13.03 $12.30 $12.40 $12.00 37,988
2021-11-03 $12.45 $12.89 $12.28 $12.84 $12.42 35,629
2021-11-02 $12.95 $12.95 $12.30 $12.61 $12.20 21,670
2021-11-01 $12.53 $12.74 $12.50 $12.72 $12.31 9,565
2021-10-29 $12.60 $12.60 $12.27 $12.39 $11.99 19,734
2021-10-28 $12.90 $12.95 $12.65 $12.65 $12.24 9,944
2021-10-27 $12.81 $13.11 $12.71 $12.82 $12.40 13,954
2021-10-26 $12.96 $12.96 $12.65 $12.72 $12.31 10,224
2021-10-25 $13.12 $13.19 $12.79 $12.92 $12.50 18,855
2021-10-22 $13.25 $13.48 $12.90 $12.94 $12.52 22,613
2021-10-21 $12.90 $13.18 $12.90 $13.18 $12.75 19,078
2021-10-20 $12.97 $13.03 $12.76 $12.87 $12.45 7,852
2021-10-19 $12.97 $13.18 $12.84 $12.84 $12.42 11,185
2021-10-18 $12.80 $13.00 $12.61 $12.76 $12.34 10,534
2021-10-15 $12.83 $13.25 $12.76 $12.81 $12.39 19,794
2021-10-14 $13.15 $13.24 $12.72 $12.92 $12.50 35,009
2021-10-13 $12.96 $13.30 $12.96 $13.29 $12.72 44,844
2021-10-12 $12.75 $12.79 $12.51 $12.79 $12.24 21,723
2021-10-11 $12.79 $12.80 $12.60 $12.71 $12.16 17,677
2021-10-08 $12.90 $12.91 $12.45 $12.47 $11.93 25,933
2021-10-07 $12.38 $12.90 $12.36 $12.89 $12.34 24,179
2021-10-06 $12.65 $12.67 $12.35 $12.54 $12.00 13,040
2021-10-05 $12.50 $12.64 $12.40 $12.40 $11.87 20,946
2021-10-04 $12.82 $12.90 $12.54 $12.58 $12.04 18,669
2021-10-01 $12.12 $12.38 $12.06 $12.32 $11.79 20,343
2021-09-30 $12.24 $12.24 $12.04 $12.10 $11.58 19,544
2021-09-29 $12.05 $12.41 $12.05 $12.24 $11.71 16,653
2021-09-28 $12.19 $12.56 $12.10 $12.11 $11.59 36,477
2021-09-27 $12.38 $12.70 $12.31 $12.60 $12.06 29,735
2021-09-24 $12.17 $12.30 $12.03 $12.21 $11.69 20,031
2021-09-23 $12.36 $12.36 $12.04 $12.11 $11.59 10,724
2021-09-22 $12.06 $12.38 $12.00 $12.07 $11.55 15,594
2021-09-21 $12.19 $12.48 $12.00 $12.00 $11.48 8,886
2021-09-20 $12.07 $12.33 $12.02 $12.10 $11.58 22,580
2021-09-17 $12.05 $12.90 $11.81 $12.48 $11.94 150,050
2021-09-16 $12.00 $12.15 $11.70 $12.03 $11.51 35,040
2021-09-15 $12.60 $12.63 $12.12 $12.12 $11.60 20,179
2021-09-14 $12.70 $12.84 $12.61 $12.61 $12.07 37,949
2021-09-13 $12.00 $12.90 $12.00 $12.64 $12.10 42,504
2021-09-10 $12.00 $12.07 $11.80 $12.02 $11.50 11,171
2021-09-09 $11.82 $12.05 $11.60 $12.01 $11.49 26,278
2021-09-08 $12.11 $12.35 $11.80 $11.82 $11.31 20,266
2021-09-07 $12.45 $12.52 $12.03 $12.19 $11.67 17,996
2021-09-03 $12.30 $12.82 $12.28 $12.51 $11.97 26,927
2021-09-02 $12.26 $12.30 $11.98 $12.25 $11.72 16,535
2021-09-01 $12.15 $12.35 $12.00 $12.20 $11.68 13,582
2021-08-31 $11.92 $12.19 $11.90 $12.08 $11.56 26,037
2021-08-30 $12.10 $12.10 $11.90 $11.92 $11.41 12,087
2021-08-27 $11.60 $12.09 $11.60 $11.97 $11.46 17,564
2021-08-26 $11.69 $11.94 $11.60 $11.60 $11.10 14,071
2021-08-25 $12.16 $12.16 $11.60 $11.80 $11.29 44,003
2021-08-24 $12.18 $12.21 $11.70 $12.16 $11.64 18,697
2021-08-23 $12.02 $12.32 $11.90 $12.14 $11.62 37,077
2021-08-20 $11.95 $11.98 $11.74 $11.75 $11.25 18,424
2021-08-19 $12.37 $12.39 $11.85 $11.89 $11.38 32,030
2021-08-18 $12.29 $12.43 $12.01 $12.29 $11.76 33,796
2021-08-17 $12.19 $12.37 $12.16 $12.37 $11.84 55,084
2021-08-16 $12.30 $12.40 $12.04 $12.30 $11.77 50,262
2021-08-13 $12.08 $12.51 $12.08 $12.27 $11.74 67,851
2021-08-12 $11.55 $12.24 $11.50 $11.97 $11.46 60,849
2021-08-11 $11.47 $11.92 $11.47 $11.64 $11.14 17,094
2021-08-10 $11.50 $11.73 $11.28 $11.54 $11.04 24,745
2021-08-09 $11.81 $11.94 $11.36 $11.63 $11.13 85,289
2021-08-06 $12.00 $12.09 $11.76 $11.94 $11.43 38,756
2021-08-05 $12.40 $12.56 $12.02 $12.22 $11.70 31,235
2021-08-04 $12.55 $12.90 $12.26 $12.28 $11.75 37,111
2021-08-03 $12.70 $12.84 $12.39 $12.51 $11.97 29,180
2021-08-02 $12.60 $12.81 $12.60 $12.72 $12.17 19,977
2021-07-30 $12.95 $13.00 $12.55 $12.71 $12.16 29,534
2021-07-29 $12.30 $13.05 $12.27 $13.02 $12.46 112,450
2021-07-28 $12.17 $12.29 $12.05 $12.15 $11.63 21,981
2021-07-27 $11.68 $12.00 $11.68 $11.90 $11.39 9,916
2021-07-26 $11.65 $11.99 $11.63 $11.86 $11.35 15,995
2021-07-23 $11.70 $11.96 $11.61 $11.66 $11.16 26,773
2021-07-22 $12.08 $12.23 $11.67 $11.71 $11.21 37,422
2021-07-21 $11.59 $12.28 $11.59 $12.11 $11.59 74,237
2021-07-20 $11.61 $11.96 $11.50 $11.69 $11.19 93,151
2021-07-19 $11.89 $12.01 $11.47 $11.59 $11.09 121,926
2021-07-16 $12.32 $12.35 $11.93 $11.96 $11.45 50,169
2021-07-15 $12.55 $12.55 $12.23 $12.38 $11.85 31,404
2021-07-14 $12.82 $12.88 $12.50 $12.51 $11.85 87,155
2021-07-13 $12.27 $12.92 $12.27 $12.55 $11.89 125,811
2021-07-12 $12.20 $12.43 $12.14 $12.26 $11.61 24,918
2021-07-09 $12.20 $12.44 $12.07 $12.32 $11.67 31,445
2021-07-08 $12.56 $12.62 $11.95 $12.12 $11.48 121,941
2021-07-07 $12.81 $13.00 $12.37 $12.60 $11.93 182,987
2021-07-06 $12.55 $13.43 $12.51 $12.61 $11.94 367,523
2021-07-02 $12.16 $12.17 $11.72 $11.92 $11.29 64,576
2021-07-01 $12.40 $12.43 $11.90 $12.01 $11.38 70,758
2021-06-30 $12.11 $12.46 $12.01 $12.10 $11.46 95,045
2021-06-29 $12.52 $12.64 $12.11 $12.19 $11.55 122,224
2021-06-28 $12.35 $12.70 $12.28 $12.67 $12.00 86,220
2021-06-25 $12.32 $12.75 $12.20 $12.34 $11.69 1,581,135
2021-06-24 $12.55 $12.69 $12.21 $12.39 $11.73 170,293
2021-06-23 $12.71 $12.87 $12.24 $12.33 $11.68 97,510
2021-06-22 $12.36 $12.98 $12.30 $12.64 $11.97 78,039
2021-06-21 $12.61 $13.00 $12.43 $12.48 $11.82 148,527
2021-06-18 $13.25 $13.35 $12.11 $12.11 $11.47 237,727
2021-06-17 $13.35 $13.83 $13.35 $13.37 $12.66 101,417
2021-06-16 $13.69 $13.73 $13.35 $13.40 $12.69 106,883
2021-06-15 $14.30 $14.30 $13.50 $13.62 $12.90 97,262
2021-06-14 $13.75 $13.93 $13.71 $13.78 $13.05 100,863
2021-06-11 $14.30 $14.30 $13.80 $13.94 $13.20 57,426
2021-06-10 $14.07 $14.23 $13.81 $13.94 $13.20 80,321
2021-06-09 $14.25 $14.39 $14.02 $14.07 $13.33 49,148
2021-06-08 $14.43 $14.47 $14.15 $14.15 $13.40 37,897
2021-06-07 $14.26 $14.54 $14.21 $14.37 $13.61 62,877
2021-06-04 $14.50 $14.66 $14.31 $14.34 $13.58 40,091
2021-06-03 $14.51 $14.56 $14.25 $14.43 $13.67 54,712
2021-06-02 $14.65 $14.89 $14.54 $14.57 $13.80 73,930
2021-06-01 $14.61 $14.95 $14.51 $14.64 $13.87 43,376
2021-05-28 $14.60 $14.79 $14.48 $14.72 $13.94 48,320
2021-05-27 $14.86 $15.05 $14.60 $14.60 $13.83 39,023
2021-05-26 $15.40 $15.40 $14.52 $14.87 $14.08 75,257
2021-05-25 $14.93 $15.37 $14.81 $15.00 $14.21 75,460
2021-05-24 $15.04 $15.24 $14.90 $14.99 $14.20 35,288
2021-05-21 $15.02 $15.25 $14.80 $15.03 $14.24 72,134
2021-05-20 $14.79 $15.24 $14.61 $14.87 $14.08 67,164
2021-05-19 $15.27 $15.62 $14.30 $14.70 $13.92 131,607
2021-05-18 $15.55 $15.75 $15.23 $15.36 $14.55 78,434
2021-05-17 $14.43 $16.93 $14.43 $15.45 $14.63 176,824
2021-05-14 $13.94 $14.66 $13.94 $14.43 $13.67 72,437
2021-05-13 $13.98 $14.24 $13.78 $13.83 $13.10 99,605
2021-05-12 $14.23 $14.54 $13.81 $13.95 $13.21 98,748
2021-05-11 $14.09 $14.58 $14.05 $14.29 $13.53 95,673
2021-05-10 $15.06 $15.24 $14.00 $14.09 $13.35 169,214
2021-05-07 $15.07 $15.07 $14.50 $14.91 $14.12 60,478
2021-05-06 $14.12 $14.95 $14.12 $14.77 $13.99 104,526
2021-05-05 $14.32 $14.32 $13.91 $14.09 $13.35 76,100
2021-05-04 $14.90 $15.22 $14.12 $14.21 $13.46 92,997
2021-05-03 $14.20 $15.05 $13.95 $14.98 $14.19 112,058
2021-04-30 $14.13 $14.49 $13.84 $13.91 $13.17 60,101
2021-04-29 $13.94 $14.50 $13.77 $14.24 $13.49 170,796
2021-04-28 $13.75 $14.12 $13.75 $14.04 $13.30 178,898
2021-04-27 $14.25 $14.25 $13.76 $13.87 $13.14 81,161
2021-04-26 $14.50 $14.72 $14.06 $14.06 $13.32 45,438
2021-04-23 $14.23 $14.62 $14.01 $14.37 $13.61 92,205
2021-04-22 $15.49 $15.49 $14.05 $14.14 $13.39 128,698
2021-04-21 $15.07 $15.56 $14.70 $15.23 $14.42 198,380
2021-04-20 $14.17 $15.27 $13.94 $14.94 $14.15 228,725
2021-04-19 $14.72 $14.72 $13.78 $14.29 $13.53 81,168
2021-04-16 $15.00 $15.04 $14.19 $14.48 $13.71 149,909
2021-04-15 $13.77 $14.92 $13.70 $14.91 $14.12 183,929
2021-04-14 $14.11 $14.25 $13.71 $13.81 $12.98 63,903
2021-04-13 $13.88 $14.25 $13.66 $14.05 $13.20 135,128
2021-04-12 $13.91 $14.02 $13.40 $13.45 $12.64 63,567
2021-04-09 $13.93 $14.06 $13.61 $13.89 $13.05 62,641
2021-04-08 $13.92 $14.27 $13.87 $13.92 $13.08 51,223
2021-04-07 $14.27 $14.53 $13.70 $13.71 $12.88 102,432
2021-04-06 $14.53 $15.08 $14.21 $14.28 $13.42 57,618
2021-04-05 $14.85 $15.00 $14.14 $14.29 $13.43 97,437
2021-04-01 $14.64 $14.95 $14.55 $14.85 $13.95 34,699
2021-03-31 $14.79 $15.10 $14.10 $14.29 $13.43 105,511
2021-03-30 $13.57 $14.90 $13.24 $14.81 $13.92 112,163
2021-03-29 $14.16 $14.44 $13.86 $13.92 $13.08 107,130
2021-03-26 $13.90 $14.60 $13.64 $14.36 $13.49 87,705
2021-03-25 $13.35 $14.30 $13.35 $13.88 $13.04 98,124
2021-03-24 $13.38 $14.15 $13.37 $13.37 $12.56 68,095
2021-03-23 $14.00 $14.25 $13.30 $13.36 $12.55 137,528
2021-03-22 $15.15 $15.38 $14.06 $14.17 $13.31 121,101
2021-03-19 $15.50 $15.53 $14.44 $14.61 $13.73 687,109
2021-03-18 $15.52 $15.85 $15.26 $15.33 $14.40 159,579
2021-03-17 $15.38 $16.02 $15.01 $15.84 $14.88 131,871
2021-03-16 $16.56 $16.56 $15.40 $15.59 $14.65 156,177
2021-03-15 $16.10 $16.95 $15.98 $16.23 $15.25 194,016
2021-03-12 $16.00 $16.16 $15.44 $16.13 $15.16 54,969
2021-03-11 $15.99 $16.16 $15.38 $16.13 $15.16 84,935
2021-03-10 $15.25 $15.84 $15.00 $15.65 $14.70 54,311
2021-03-09 $14.81 $15.31 $14.72 $15.25 $14.33 68,589
2021-03-08 $13.99 $14.56 $13.99 $14.22 $13.36 94,143
2021-03-05 $14.30 $14.30 $13.59 $14.05 $13.20 150,785
2021-03-04 $14.00 $14.71 $13.30 $13.85 $13.01 143,845
2021-03-03 $14.22 $14.40 $13.67 $13.97 $13.13 34,045
2021-03-02 $13.50 $14.60 $13.45 $14.36 $13.49 86,176
2021-03-01 $14.74 $14.76 $13.58 $13.66 $12.83 109,681
2021-02-26 $15.20 $15.47 $14.16 $14.16 $13.30 102,164
2021-02-25 $15.90 $16.21 $15.12 $15.12 $14.21 79,569
2021-02-24 $15.46 $16.40 $15.20 $16.26 $15.28 82,762
2021-02-23 $16.36 $16.36 $14.98 $15.56 $14.62 121,707
2021-02-22 $15.75 $16.67 $15.75 $16.40 $15.41 106,205
2021-02-19 $15.46 $15.91 $15.25 $15.87 $14.91 67,389
2021-02-18 $15.46 $15.55 $14.90 $15.55 $14.61 61,425
2021-02-17 $15.48 $15.76 $15.21 $15.48 $14.54 42,333
2021-02-16 $16.00 $16.10 $15.42 $15.80 $14.85 72,534
2021-02-12 $15.79 $16.04 $15.54 $16.04 $15.07 43,534
2021-02-11 $15.73 $16.18 $15.02 $16.05 $15.08 128,215
2021-02-10 $16.10 $16.30 $15.25 $15.97 $15.00 157,292
2021-02-09 $15.90 $16.37 $15.62 $16.08 $15.11 101,686
2021-02-08 $15.26 $16.01 $15.26 $16.01 $15.04 63,761
2021-02-05 $15.74 $15.74 $14.88 $15.05 $14.14 41,429
2021-02-04 $14.88 $15.50 $14.55 $15.48 $14.54 63,032
2021-02-03 $14.40 $15.48 $14.40 $15.37 $14.44 86,665
2021-02-02 $15.15 $15.15 $14.25 $14.44 $13.57 84,578
2021-02-01 $15.23 $15.59 $15.04 $15.29 $14.37 99,222
2021-01-29 $15.37 $15.45 $14.03 $15.03 $14.12 151,584
2021-01-28 $14.50 $15.35 $14.50 $15.08 $14.17 93,029
2021-01-27 $14.75 $15.03 $14.03 $14.31 $13.45 88,497
2021-01-26 $15.01 $15.23 $14.67 $14.94 $14.04 60,638
2021-01-25 $15.50 $15.69 $14.96 $15.00 $14.09 44,049
2021-01-22 $15.15 $15.76 $15.12 $15.74 $14.79 43,753
2021-01-21 $15.72 $15.80 $15.11 $15.43 $14.50 43,402
2021-01-20 $15.16 $15.68 $15.06 $15.60 $14.66 84,944
2021-01-19 $15.10 $15.31 $14.75 $14.91 $14.01 158,259
2021-01-15 $15.99 $16.00 $14.65 $14.85 $13.95 147,636
2021-01-14 $16.34 $16.56 $15.80 $16.30 $15.31 96,225
2021-01-13 $16.65 $16.86 $16.00 $16.28 $15.19 83,094
2021-01-12 $16.23 $16.72 $15.80 $16.64 $15.53 143,970
2021-01-11 $16.68 $16.92 $16.12 $16.24 $15.16 132,199
2021-01-08 $18.25 $18.25 $16.50 $16.84 $15.72 149,563
2021-01-07 $17.98 $18.58 $17.71 $18.46 $17.23 54,560
2021-01-06 $17.99 $18.25 $17.62 $18.05 $16.85 66,473
2021-01-05 $18.44 $18.44 $17.35 $17.62 $16.44 81,164
2021-01-04 $16.65 $18.55 $16.59 $18.34 $17.12 114,317
2020-12-31 $16.12 $16.38 $15.69 $15.88 $14.82 52,112
2020-12-30 $15.83 $16.23 $15.79 $16.15 $15.07 34,456
2020-12-29 $16.04 $16.75 $15.42 $16.02 $14.95 92,560
2020-12-28 $16.49 $17.00 $15.85 $15.97 $14.90 80,039
2020-12-24 $15.70 $16.40 $15.62 $16.13 $15.05 34,846
2020-12-23 $15.41 $16.21 $15.16 $15.85 $14.79 38,578
2020-12-22 $16.13 $16.30 $14.83 $15.44 $14.41 80,531
2020-12-21 $16.21 $16.39 $15.86 $16.20 $15.12 31,597
2020-12-18 $16.74 $16.98 $15.98 $16.19 $15.11 140,862
2020-12-17 $16.24 $17.98 $16.23 $16.55 $15.45 101,974
2020-12-16 $15.47 $15.98 $15.28 $15.71 $14.66 44,242
2020-12-15 $14.58 $15.64 $14.53 $15.44 $14.41 71,027
2020-12-14 $15.18 $15.26 $14.21 $14.35 $13.39 113,426
2020-12-11 $15.35 $15.71 $14.63 $15.34 $14.32 84,396
2020-12-10 $15.37 $15.86 $15.25 $15.60 $14.56 76,443
2020-12-09 $16.50 $16.50 $15.33 $15.38 $14.35 94,844
2020-12-08 $16.47 $16.63 $16.17 $16.63 $15.52 38,767
2020-12-07 $15.89 $16.80 $15.89 $16.35 $15.26 41,793
2020-12-04 $16.18 $16.30 $15.68 $15.91 $14.85 49,823
2020-12-03 $16.56 $16.56 $15.79 $16.05 $14.98 43,542
2020-12-02 $15.62 $16.35 $15.36 $16.31 $15.22 48,143
2020-12-01 $14.75 $15.54 $14.47 $15.51 $14.48 72,982
2020-11-30 $14.53 $14.94 $14.30 $14.43 $13.47 70,360
2020-11-27 $14.72 $15.19 $14.58 $14.85 $13.86 37,199
2020-11-25 $14.70 $15.20 $14.70 $14.96 $13.96 48,080
2020-11-24 $14.86 $15.25 $14.55 $14.79 $13.80 57,883
2020-11-23 $15.30 $15.58 $14.65 $14.86 $13.87 115,704
2020-11-20 $15.68 $16.10 $15.46 $15.63 $14.59 67,292
2020-11-19 $15.65 $15.89 $15.28 $15.86 $14.80 66,224
2020-11-18 $15.80 $16.10 $15.47 $15.65 $14.61 46,476
2020-11-17 $15.52 $16.16 $15.50 $15.73 $14.68 124,388
2020-11-16 $16.13 $16.16 $15.28 $15.61 $14.57 181,630
2020-11-13 $16.44 $16.76 $15.70 $15.91 $14.85 66,403
2020-11-12 $17.47 $17.47 $16.17 $16.23 $15.15 72,262
2020-11-11 $17.63 $17.63 $16.82 $17.01 $15.87 55,438
2020-11-10 $17.09 $17.90 $17.00 $17.80 $16.61 61,043
2020-11-09 $16.95 $17.85 $16.48 $16.92 $15.79 74,377
2020-11-06 $17.81 $17.81 $16.95 $17.02 $15.88 37,587
2020-11-05 $17.23 $17.59 $17.12 $17.48 $16.31 50,552
2020-11-04 $17.75 $17.75 $16.76 $16.89 $15.76 30,259
2020-11-03 $17.22 $17.45 $16.81 $17.43 $16.27 103,262
2020-11-02 $16.29 $17.11 $16.28 $17.01 $15.87 33,982
2020-10-30 $16.75 $17.04 $16.31 $16.33 $15.24 53,846
2020-10-29 $15.93 $16.93 $15.93 $16.89 $15.76 27,102
2020-10-28 $16.50 $16.75 $15.86 $16.08 $15.01 50,668
2020-10-27 $17.25 $17.44 $16.90 $16.90 $15.77 18,740
2020-10-26 $17.23 $17.72 $16.96 $17.00 $15.87 56,504
2020-10-23 $17.81 $18.53 $17.12 $17.18 $16.03 44,252
2020-10-22 $18.31 $18.31 $17.61 $17.65 $16.47 65,319
2020-10-21 $18.46 $19.25 $18.15 $18.45 $17.22 73,723
2020-10-20 $17.41 $18.28 $17.05 $18.24 $17.02 40,437
2020-10-19 $17.95 $18.30 $17.37 $17.37 $16.21 37,832
2020-10-16 $18.94 $18.94 $17.65 $17.88 $16.69 37,067
2020-10-15 $19.32 $19.32 $18.10 $18.58 $17.34 55,426
2020-10-14 $18.56 $20.00 $18.40 $19.57 $18.17 66,723
2020-10-13 $18.90 $19.07 $18.39 $18.39 $17.07 37,664
2020-10-12 $18.50 $19.24 $18.31 $19.10 $17.73 40,412
2020-10-09 $18.00 $19.25 $17.82 $18.63 $17.29 93,746
2020-10-08 $17.78 $17.91 $17.20 $17.62 $16.36 30,075
2020-10-07 $17.21 $17.78 $16.97 $17.78 $16.50 53,755
2020-10-06 $18.40 $18.40 $17.01 $17.24 $16.00 63,753
2020-10-05 $16.21 $18.29 $16.21 $17.98 $16.69 116,334
2020-10-02 $16.33 $16.62 $15.75 $16.22 $15.06 42,006
2020-10-01 $16.95 $17.49 $16.40 $16.41 $15.23 91,740
2020-09-30 $17.42 $17.75 $16.45 $16.99 $15.77 76,051
2020-09-29 $17.74 $17.96 $17.15 $17.81 $16.53 30,400
2020-09-28 $17.07 $17.94 $17.07 $17.61 $16.35 64,755
2020-09-25 $17.06 $17.20 $16.51 $17.05 $15.83 46,186
2020-09-24 $16.00 $17.23 $15.71 $17.05 $15.83 86,429
2020-09-23 $17.14 $17.19 $16.00 $16.03 $14.88 76,421
2020-09-22 $17.82 $18.40 $16.40 $17.16 $15.93 91,664
2020-09-21 $18.62 $18.72 $17.44 $17.90 $16.62 102,202
2020-09-18 $18.83 $19.41 $18.33 $19.40 $18.01 120,788
2020-09-17 $18.61 $19.32 $18.35 $18.75 $17.41 34,391
2020-09-16 $19.35 $20.23 $18.66 $19.04 $17.67 87,867
2020-09-15 $20.85 $21.00 $19.28 $19.54 $18.14 71,768
2020-09-14 $18.39 $20.90 $18.39 $20.26 $18.81 116,814
2020-09-11 $18.67 $19.10 $18.00 $18.29 $16.98 41,621
2020-09-10 $19.06 $19.24 $18.30 $18.44 $17.12 72,574
2020-09-09 $18.58 $19.36 $18.24 $19.11 $17.74 129,315
2020-09-08 $18.10 $19.26 $17.50 $18.68 $17.34 87,810
2020-09-04 $18.40 $19.27 $18.06 $18.22 $16.91 63,694
2020-09-03 $17.51 $19.06 $17.24 $18.30 $16.99 134,693
2020-09-02 $17.79 $17.88 $17.36 $17.60 $16.34 104,818
2020-09-01 $18.46 $19.00 $17.62 $17.77 $16.50 106,577
2020-08-31 $18.76 $18.88 $18.18 $18.18 $16.88 129,430
2020-08-28 $19.00 $19.35 $18.17 $18.30 $16.99 135,757
2020-08-27 $18.83 $19.34 $17.82 $17.84 $16.56 75,107
2020-08-26 $17.75 $18.83 $17.71 $18.31 $17.00 126,235
2020-08-25 $18.77 $18.97 $17.68 $17.99 $16.70 97,975
2020-08-24 $18.92 $18.95 $18.23 $18.51 $17.18 96,840
2020-08-21 $19.53 $19.73 $18.70 $18.96 $17.60 112,316
2020-08-20 $19.61 $19.82 $19.12 $19.50 $18.10 56,386
2020-08-19 $19.80 $20.25 $19.18 $19.57 $18.17 94,767
2020-08-18 $21.84 $22.44 $19.72 $20.17 $18.72 175,044
2020-08-17 $19.95 $22.73 $19.95 $20.65 $19.17 376,562
2020-08-14 $18.79 $19.14 $17.72 $18.80 $17.45 228,622
2020-08-13 $20.25 $21.96 $19.15 $20.43 $18.96 134,213
2020-08-12 $22.75 $23.00 $21.05 $21.46 $19.92 147,274
2020-08-11 $23.99 $24.50 $22.11 $22.74 $21.11 215,191
2020-08-10 $24.75 $25.88 $23.55 $23.62 $21.93 233,193
2020-08-07 $23.57 $24.20 $22.81 $23.50 $21.81 115,566
2020-08-06 $25.30 $25.30 $23.01 $23.47 $21.79 130,204
2020-08-05 $24.94 $25.24 $24.01 $24.50 $22.74 177,244
2020-08-04 $22.24 $24.02 $22.24 $24.02 $22.30 151,847
2020-08-03 $23.35 $24.35 $22.44 $22.54 $20.92 178,926
2020-07-31 $23.90 $24.20 $21.37 $22.93 $21.29 275,047
2020-07-30 $24.01 $24.01 $22.12 $23.22 $21.55 140,988
2020-07-29 $25.33 $25.83 $23.30 $24.67 $22.90 264,725
2020-07-28 $26.69 $26.88 $25.25 $25.56 $23.73 211,250
2020-07-27 $29.39 $29.39 $25.88 $26.95 $25.02 324,571
2020-07-24 $25.04 $28.23 $24.29 $27.63 $25.65 361,941
2020-07-23 $25.10 $25.89 $23.05 $24.54 $22.78 265,207
2020-07-22 $23.95 $24.88 $23.22 $24.44 $22.69 220,418
2020-07-21 $21.52 $22.50 $21.17 $21.73 $20.17 172,500
2020-07-20 $19.75 $20.98 $19.15 $20.49 $19.02 149,920
2020-07-17 $18.99 $19.66 $18.84 $19.19 $17.81 83,744
2020-07-16 $18.24 $19.19 $18.10 $19.18 $17.80 119,772
2020-07-15 $17.25 $18.80 $16.79 $18.58 $17.17 164,818
2020-07-14 $16.69 $17.24 $16.50 $17.22 $15.91 83,045
2020-07-13 $17.41 $17.66 $16.61 $16.99 $15.70 107,906
2020-07-10 $17.81 $18.14 $17.01 $17.43 $16.11 94,304
2020-07-09 $18.17 $18.40 $17.34 $17.89 $16.53 129,747
2020-07-08 $18.02 $18.08 $17.70 $17.90 $16.54 104,231
2020-07-07 $17.99 $18.29 $17.43 $17.61 $16.27 77,797
2020-07-06 $17.93 $18.40 $16.61 $17.95 $16.59 165,248
2020-07-02 $17.50 $18.12 $17.18 $17.92 $16.56 132,688
2020-07-01 $17.50 $17.50 $16.25 $17.50 $16.17 140,850
2020-06-30 $14.59 $17.36 $14.50 $17.32 $16.01 201,602
2020-06-29 $14.90 $15.89 $14.50 $14.94 $13.81 163,457
2020-06-26 $14.90 $15.30 $14.20 $14.86 $13.73 1,242,128
2020-06-25 $15.59 $15.94 $14.82 $14.99 $13.85 187,081
2020-06-24 $16.00 $16.00 $14.75 $15.57 $14.39 126,942
2020-06-23 $15.81 $16.20 $14.80 $15.52 $14.34 476,109
2020-06-22 $16.91 $17.22 $12.08 $12.36 $11.42 530,103
2020-06-19 $17.04 $17.20 $16.64 $17.05 $15.76 94,234
2020-06-18 $16.93 $17.70 $16.45 $16.71 $15.44 69,617
2020-06-17 $17.30 $18.00 $16.78 $17.02 $15.73 95,931
2020-06-16 $20.00 $20.00 $17.20 $17.48 $16.15 132,976
2020-06-15 $16.30 $18.30 $16.01 $18.23 $16.85 154,476
2020-06-12 $16.77 $17.50 $16.30 $16.49 $15.24 81,729
2020-06-11 $17.23 $17.55 $16.53 $16.53 $15.28 96,920
2020-06-10 $17.46 $17.69 $16.86 $17.69 $16.35 84,128
2020-06-09 $16.56 $17.91 $16.56 $17.35 $16.03 102,084
2020-06-08 $17.78 $17.78 $16.47 $16.75 $15.48 80,574
2020-06-05 $16.25 $16.50 $15.03 $16.48 $15.23 154,803
2020-06-04 $16.71 $16.77 $16.00 $16.44 $15.19 46,476
2020-06-03 $16.95 $16.99 $16.03 $16.60 $15.34 77,834
2020-06-02 $17.20 $17.40 $16.48 $16.98 $15.69 126,212
2020-06-01 $16.00 $16.64 $15.67 $16.29 $15.05 106,977
2020-05-29 $15.36 $16.00 $15.26 $15.59 $14.41 56,063
2020-05-28 $15.82 $15.82 $15.31 $15.39 $14.22 52,456
2020-05-27 $15.50 $15.60 $15.07 $15.57 $14.39 43,949
2020-05-26 $15.95 $15.95 $15.07 $15.46 $14.29 75,133
2020-05-22 $15.85 $15.99 $15.24 $15.63 $14.44 52,814
2020-05-21 $16.00 $16.00 $14.89 $15.67 $14.48 115,203
2020-05-20 $15.48 $16.14 $14.89 $16.08 $14.86 175,582
2020-05-19 $14.50 $15.14 $13.90 $14.80 $13.68 119,187
2020-05-18 $13.53 $14.49 $13.35 $14.41 $13.32 118,959
2020-05-15 $13.31 $13.45 $13.04 $13.20 $12.20 59,519
2020-05-14 $12.62 $13.07 $12.57 $12.94 $11.96 31,758
2020-05-13 $13.60 $13.60 $12.57 $12.64 $11.61 29,792
2020-05-12 $13.90 $13.90 $12.83 $13.22 $12.15 64,577
2020-05-11 $13.82 $13.82 $12.91 $13.75 $12.63 62,086
2020-05-08 $13.49 $13.85 $13.42 $13.82 $12.70 75,564
2020-05-07 $13.13 $13.49 $12.57 $13.49 $12.40 36,833
2020-05-06 $13.00 $13.49 $12.57 $12.68 $11.65 41,460
2020-05-05 $13.33 $13.49 $12.96 $13.44 $12.35 29,162
2020-05-04 $12.95 $13.48 $12.75 $13.23 $12.16 57,504
2020-05-01 $12.55 $12.95 $12.30 $12.94 $11.89 15,212
2020-04-30 $12.61 $12.94 $12.30 $12.88 $11.83 25,371
2020-04-29 $12.16 $12.84 $12.06 $12.76 $11.72 30,332
2020-04-28 $12.04 $12.65 $12.04 $12.10 $11.12 36,850
2020-04-27 $12.48 $12.65 $11.91 $12.30 $11.30 34,267
2020-04-24 $12.28 $12.69 $11.61 $12.50 $11.49 42,443
2020-04-23 $12.45 $12.68 $12.10 $12.19 $11.20 42,870
2020-04-22 $11.95 $12.45 $11.80 $12.43 $11.42 39,961
2020-04-21 $11.99 $11.99 $11.45 $11.70 $10.75 26,825
2020-04-20 $12.20 $12.20 $11.76 $12.05 $11.07 27,935
2020-04-17 $11.80 $12.25 $11.74 $11.92 $10.95 17,735
2020-04-16 $11.99 $12.00 $11.34 $11.85 $10.89 21,062
2020-04-15 $11.33 $12.00 $11.27 $12.00 $11.03 32,305
2020-04-14 $12.21 $12.24 $11.05 $11.93 $10.96 66,685
2020-04-13 $9.08 $11.85 $9.08 $11.85 $10.89 95,030
2020-04-09 $9.36 $10.51 $9.36 $9.69 $8.90 37,959
2020-04-08 $9.14 $9.16 $8.88 $9.10 $8.36 11,577
2020-04-07 $8.65 $9.36 $8.65 $9.08 $8.34 10,015
2020-04-06 $8.41 $8.98 $8.40 $8.89 $8.17 23,492
2020-04-03 $9.36 $9.36 $8.00 $8.34 $7.66 26,301
2020-04-02 $8.65 $9.50 $8.60 $9.03 $8.30 14,563
2020-04-01 $9.58 $9.58 $8.50 $8.88 $8.16 33,332
2020-03-31 $9.09 $9.80 $8.87 $9.28 $8.53 22,835
2020-03-30 $9.63 $9.67 $8.70 $9.09 $8.35 35,466
2020-03-27 $9.20 $9.69 $9.06 $9.63 $8.85 46,986
2020-03-26 $9.01 $9.85 $9.01 $9.28 $8.53 20,309
2020-03-25 $8.79 $9.49 $8.10 $9.26 $8.50 31,676
2020-03-24 $7.61 $9.36 $7.60 $8.77 $8.06 54,264
2020-03-23 $6.80 $7.55 $6.57 $7.42 $6.82 49,334
2020-03-20 $7.17 $7.39 $6.67 $6.67 $6.13 34,592
2020-03-19 $7.59 $7.59 $6.51 $7.10 $6.52 37,690
2020-03-18 $8.49 $8.50 $7.00 $7.10 $6.52 40,924
2020-03-17 $7.95 $8.49 $7.74 $8.49 $7.80 35,578
2020-03-16 $7.92 $8.50 $7.51 $7.95 $7.30 49,400
2020-03-13 $8.65 $9.15 $8.40 $8.60 $7.90 44,958
2020-03-12 $9.00 $9.00 $8.40 $8.75 $8.04 43,330
2020-03-11 $10.73 $10.73 $9.69 $9.70 $8.91 35,825
2020-03-10 $10.65 $10.65 $10.12 $10.44 $9.59 19,354
2020-03-09 $11.14 $11.14 $9.68 $10.44 $9.59 39,177
2020-03-06 $11.20 $11.26 $10.92 $11.07 $10.17 22,990
2020-03-05 $10.95 $11.34 $10.95 $11.20 $10.29 33,839
2020-03-04 $10.94 $10.99 $10.71 $10.94 $10.05 11,589
2020-03-03 $10.13 $10.95 $10.12 $10.61 $9.75 43,739
2020-03-02 $10.42 $10.51 $10.00 $10.51 $9.66 29,717
2020-02-28 $11.25 $11.25 $10.00 $10.42 $9.57 75,795
2020-02-27 $11.49 $11.49 $10.50 $11.27 $10.36 37,515
2020-02-26 $11.50 $11.50 $10.65 $10.90 $10.02 31,590
2020-02-25 $12.20 $12.20 $10.65 $11.07 $10.17 58,828
2020-02-24 $13.55 $13.55 $11.81 $12.20 $11.21 96,898
2020-02-21 $10.98 $12.00 $10.86 $11.80 $10.84 88,711
2020-02-20 $10.50 $10.88 $10.34 $10.88 $10.00 43,805
2020-02-19 $10.50 $10.50 $10.30 $10.34 $9.50 15,743
2020-02-18 $10.70 $10.81 $10.42 $10.49 $9.64 25,819
2020-02-14 $10.55 $10.67 $10.40 $10.43 $9.58 22,383
2020-02-13 $10.56 $10.56 $10.08 $10.16 $9.34 19,860
2020-02-12 $10.56 $10.56 $10.48 $10.54 $9.68 6,020
2020-02-11 $11.03 $11.03 $10.54 $10.56 $9.70 19,784
2020-02-10 $10.98 $11.05 $10.45 $10.52 $9.67 46,417
2020-02-07 $10.50 $11.00 $10.35 $10.98 $10.09 49,865
2020-02-06 $10.36 $10.45 $10.15 $10.35 $9.51 16,746
2020-02-05 $9.75 $10.30 $9.75 $10.30 $9.46 20,545
2020-02-04 $10.48 $10.50 $9.70 $9.88 $9.08 52,729
2020-02-03 $10.47 $10.90 $10.13 $10.48 $9.63 60,428
2020-01-31 $9.75 $10.56 $9.75 $10.47 $9.62 106,547
2020-01-30 $8.27 $9.77 $8.27 $9.70 $8.91 58,217
2020-01-29 $8.09 $8.35 $8.09 $8.28 $7.61 6,939
2020-01-28 $8.19 $8.24 $8.07 $8.14 $7.48 8,756
2020-01-27 $8.41 $8.47 $8.19 $8.25 $7.58 8,452
2020-01-24 $8.35 $8.49 $8.32 $8.41 $7.73 12,865
2020-01-23 $8.40 $8.50 $8.26 $8.43 $7.75 15,458
2020-01-22 $8.25 $8.44 $8.24 $8.38 $7.70 6,383
2020-01-21 $8.36 $8.41 $8.04 $8.04 $7.39 18,063
2020-01-17 $8.42 $8.46 $8.30 $8.41 $7.73 7,088
2020-01-16 $8.32 $8.39 $8.25 $8.39 $7.71 3,268
2020-01-15 $8.51 $8.62 $8.40 $8.46 $7.70 9,256
2020-01-14 $8.37 $8.54 $8.33 $8.40 $7.65 3,894
2020-01-13 $8.63 $8.63 $8.35 $8.36 $7.61 11,132
2020-01-10 $8.53 $8.65 $8.40 $8.54 $7.77 9,652
2020-01-09 $8.56 $8.56 $8.32 $8.42 $7.67 15,627
2020-01-08 $8.50 $8.67 $8.50 $8.56 $7.80 9,030
2020-01-07 $8.55 $8.60 $8.45 $8.51 $7.75 8,145
2020-01-06 $8.54 $8.62 $8.53 $8.54 $7.78 16,090
2020-01-03 $8.52 $8.62 $8.45 $8.45 $7.70 13,826
2020-01-02 $8.55 $8.60 $8.43 $8.43 $7.68 11,069
2019-12-31 $8.36 $8.49 $8.36 $8.42 $7.67 7,289
2019-12-30 $8.33 $8.40 $8.33 $8.40 $7.65 9,552
2019-12-27 $8.24 $8.35 $8.19 $8.32 $7.58 7,918
2019-12-26 $8.10 $8.21 $8.09 $8.20 $7.46 9,430
2019-12-24 $8.06 $8.06 $7.99 $8.02 $7.30 11,636
2019-12-23 $7.98 $8.00 $7.85 $7.99 $7.28 6,777
2019-12-20 $7.92 $7.92 $7.83 $7.83 $7.13 6,706
2019-12-19 $7.86 $7.92 $7.85 $7.92 $7.21 5,539
2019-12-18 $7.98 $8.00 $7.87 $7.89 $7.19 7,157
2019-12-17 $8.00 $8.00 $7.95 $8.00 $7.28 5,082
2019-12-16 $8.20 $8.21 $7.97 $7.97 $7.26 6,625
2019-12-13 $8.09 $8.12 $7.96 $8.12 $7.39 3,050
2019-12-12 $8.17 $8.18 $8.17 $8.18 $7.45 1,989
2019-12-11 $8.08 $8.08 $8.01 $8.04 $7.32 5,528
2019-12-10 $8.17 $8.23 $8.10 $8.11 $7.39 6,247
2019-12-09 $8.11 $8.20 $8.08 $8.09 $7.37 6,328
2019-12-06 $8.50 $8.50 $8.22 $8.22 $7.49 7,160
2019-12-05 $8.37 $8.55 $8.25 $8.37 $7.62 8,252
2019-12-04 $8.38 $8.40 $8.30 $8.30 $7.56 15,938
2019-12-03 $8.02 $8.38 $8.00 $8.36 $7.61 19,213
2019-12-02 $7.90 $8.00 $7.90 $7.97 $7.26 10,726
2019-11-29 $7.85 $7.91 $7.81 $7.88 $7.17 2,716
2019-11-27 $7.89 $7.89 $7.78 $7.85 $7.15 3,750
2019-11-26 $7.96 $8.10 $7.76 $7.85 $7.15 8,390
2019-11-25 $8.09 $8.27 $7.96 $8.08 $7.36 14,263
2019-11-22 $8.13 $8.13 $7.80 $8.11 $7.39 9,539
2019-11-21 $8.00 $8.11 $7.95 $8.00 $7.29 5,857
2019-11-20 $7.80 $7.99 $7.80 $7.99 $7.28 7,584
2019-11-19 $7.85 $7.90 $7.76 $7.83 $7.13 12,818
2019-11-18 $7.94 $7.96 $7.75 $7.87 $7.17 10,183
2019-11-15 $8.03 $8.12 $7.76 $8.00 $7.29 49,662
2019-11-14 $8.12 $8.12 $7.95 $8.08 $7.36 12,242
2019-11-13 $8.17 $8.32 $7.98 $8.14 $7.41 10,309
2019-11-12 $8.02 $8.24 $7.96 $8.11 $7.38 9,747
2019-11-11 $8.01 $8.19 $7.96 $8.07 $7.35 11,657
2019-11-08 $8.20 $8.40 $8.20 $8.28 $7.54 3,005
2019-11-07 $8.20 $8.40 $8.05 $8.40 $7.65 19,220
2019-11-06 $8.22 $8.50 $8.21 $8.29 $7.55 10,323
2019-11-05 $8.60 $8.60 $8.20 $8.27 $7.53 23,910
2019-11-04 $8.50 $8.68 $8.35 $8.54 $7.78 27,485
2019-11-01 $8.45 $8.49 $8.28 $8.49 $7.73 10,673
2019-10-31 $8.14 $8.45 $8.14 $8.37 $7.62 24,246
2019-10-30 $8.03 $8.07 $7.93 $8.04 $7.32 40,627
2019-10-29 $7.65 $7.90 $7.65 $7.90 $7.19 23,455
2019-10-28 $7.46 $7.70 $7.45 $7.65 $6.97 12,383
2019-10-25 $7.40 $7.50 $7.36 $7.40 $6.74 26,376
2019-10-24 $7.26 $7.40 $7.19 $7.36 $6.70 26,861
2019-10-23 $7.10 $7.25 $7.05 $7.25 $6.60 10,296
2019-10-22 $7.01 $7.04 $7.01 $7.02 $6.39 6,812
2019-10-21 $7.00 $7.01 $6.95 $6.99 $6.37 7,236
2019-10-18 $6.92 $7.04 $6.90 $6.98 $6.36 2,263
2019-10-17 $7.12 $7.14 $6.78 $6.95 $6.33 11,581
2019-10-16 $6.96 $7.08 $6.96 $7.07 $6.44 588
2019-10-15 $7.00 $7.05 $6.96 $7.04 $6.41 5,827
2019-10-14 $6.93 $6.97 $6.93 $6.95 $6.33 2,303
2019-10-11 $6.95 $6.99 $6.86 $6.95 $6.33 3,278
2019-10-10 $7.03 $7.03 $6.92 $6.96 $6.34 1,676
2019-10-09 $7.25 $7.25 $6.95 $7.05 $6.36 7,592
2019-10-08 $7.11 $7.25 $7.11 $7.20 $6.49 6,395
2019-10-07 $7.10 $7.11 $7.06 $7.09 $6.39 4,479
2019-10-04 $6.85 $7.01 $6.80 $7.01 $6.32 6,765
2019-10-03 $6.80 $6.83 $6.77 $6.82 $6.15 7,662
2019-10-02 $6.75 $6.77 $6.69 $6.77 $6.11 11,348
2019-10-01 $6.67 $6.81 $6.67 $6.77 $6.11 8,309
2019-09-30 $6.76 $6.81 $6.56 $6.75 $6.09 18,814
2019-09-27 $7.08 $7.08 $6.76 $6.81 $6.14 19,298
2019-09-26 $7.07 $7.11 $6.84 $7.11 $6.41 10,874
2019-09-25 $7.11 $7.14 $7.02 $7.02 $6.33 3,525
2019-09-24 $7.05 $7.13 $7.02 $7.11 $6.41 2,945
2019-09-23 $7.15 $7.15 $7.07 $7.12 $6.42 5,733
2019-09-20 $7.08 $7.19 $7.08 $7.14 $6.44 1,872
2019-09-19 $7.07 $7.12 $7.05 $7.08 $6.38 5,173
2019-09-18 $7.14 $7.19 $7.13 $7.19 $6.48 2,511
2019-09-17 $7.15 $7.29 $7.14 $7.23 $6.52 9,198
2019-09-16 $7.17 $7.20 $7.12 $7.14 $6.44 5,393
2019-09-13 $7.29 $7.29 $7.05 $7.17 $6.47 4,907
2019-09-12 $7.41 $7.41 $7.17 $7.25 $6.54 17,220
2019-09-11 $7.49 $7.49 $7.30 $7.37 $6.65 13,158
2019-09-10 $7.30 $7.40 $7.30 $7.39 $6.66 6,178
2019-09-09 $7.35 $7.40 $7.06 $7.39 $6.66 20,807
2019-09-06 $7.00 $7.12 $6.85 $7.09 $6.39 18,368
2019-09-05 $7.20 $7.20 $6.75 $7.13 $6.43 25,686
2019-09-04 $7.50 $7.50 $7.01 $7.23 $6.52 19,766
2019-09-03 $7.09 $7.45 $7.05 $7.45 $6.72 23,067
2019-08-30 $6.61 $7.11 $6.59 $6.98 $6.29 17,123
2019-08-29 $6.80 $6.87 $6.50 $6.60 $5.95 22,709
2019-08-28 $6.79 $6.99 $6.32 $6.93 $6.25 24,707
2019-08-27 $6.53 $6.64 $6.40 $6.64 $5.99 20,868
2019-08-26 $6.19 $6.44 $6.07 $6.44 $5.81 35,196
2019-08-23 $6.00 $6.11 $5.92 $5.99 $5.40 18,154
2019-08-22 $6.02 $6.06 $5.92 $6.00 $5.41 5,600
2019-08-21 $5.82 $5.99 $5.82 $5.92 $5.34 34,250
2019-08-20 $5.78 $5.88 $5.78 $5.88 $5.30 26,125
2019-08-19 $5.60 $5.78 $5.60 $5.78 $5.21 6,757
2019-08-16 $5.65 $5.77 $5.39 $5.66 $5.10 17,462
2019-08-15 $5.66 $5.75 $5.63 $5.69 $5.13 13,403
2019-08-14 $5.79 $5.84 $5.56 $5.60 $5.05 15,870
2019-08-13 $6.04 $6.04 $5.70 $5.71 $5.15 20,271
2019-08-12 $5.86 $5.99 $5.77 $5.88 $5.30 15,957
2019-08-09 $6.27 $6.27 $5.72 $6.03 $5.44 35,790
2019-08-08 $6.02 $6.20 $6.01 $6.20 $5.59 18,456
2019-08-07 $5.99 $6.27 $5.99 $6.10 $5.50 19,525
2019-08-06 $6.00 $6.03 $5.93 $5.99 $5.40 26,066
2019-08-05 $6.08 $6.23 $6.08 $6.13 $5.53 25,576
2019-08-02 $5.91 $5.99 $5.91 $5.95 $5.37 5,527
2019-08-01 $5.95 $5.95 $5.91 $5.95 $5.37 2,781
2019-07-31 $6.05 $6.10 $5.95 $5.95 $5.37 7,759
2019-07-30 $6.06 $6.06 $6.01 $6.01 $5.42 2,849
2019-07-29 $6.08 $6.08 $6.05 $6.06 $5.46 8,513
2019-07-26 $6.26 $6.26 $6.25 $6.25 $5.64 913
2019-07-25 $6.30 $6.30 $6.21 $6.21 $5.60 4,355
2019-07-24 $6.40 $6.40 $6.25 $6.28 $5.66 7,293
2019-07-23 $6.14 $6.44 $6.14 $6.32 $5.70 9,111
2019-07-22 $6.20 $6.27 $6.15 $6.15 $5.55 5,030
2019-07-19 $6.07 $6.20 $6.00 $6.11 $5.51 7,363
2019-07-18 $5.92 $6.15 $5.92 $6.07 $5.48 8,497
2019-07-17 $6.07 $6.07 $5.96 $5.96 $5.37 3,319
2019-07-16 $6.00 $6.02 $5.97 $6.02 $5.43 4,862
2019-07-15 $5.96 $6.00 $5.96 $6.00 $5.41 6,588
2019-07-12 $6.00 $6.22 $5.88 $5.91 $5.33 3,922
2019-07-11 $6.09 $6.18 $5.73 $5.97 $5.38 7,455
2019-07-10 $6.25 $6.38 $6.13 $6.21 $5.53 7,595
2019-07-09 $6.16 $6.32 $6.16 $6.31 $5.63 3,493
2019-07-08 $6.00 $6.34 $6.00 $6.27 $5.59 8,979
2019-07-05 $6.15 $6.23 $6.00 $6.00 $5.35 11,103
2019-07-03 $6.15 $6.15 $6.08 $6.10 $5.44 2,640
2019-07-02 $6.21 $6.32 $6.08 $6.14 $5.47 3,526
2019-07-01 $6.19 $6.22 $5.67 $6.21 $5.54 40,016
2019-06-28 $5.94 $6.38 $5.89 $6.38 $5.69 8,885
2019-06-27 $5.92 $5.92 $5.87 $5.87 $5.23 5,497
2019-06-26 $5.89 $5.90 $5.88 $5.90 $5.26 1,604
2019-06-25 $5.97 $6.00 $5.86 $5.93 $5.29 8,080
2019-06-24 $6.01 $6.19 $5.90 $5.90 $5.26 6,167
2019-06-21 $6.17 $6.17 $5.89 $6.03 $5.38 8,770
2019-06-20 $5.90 $6.28 $5.51 $6.14 $5.47 95,723
2019-06-19 $5.59 $5.98 $5.45 $5.76 $5.14 45,535
2019-06-18 $5.61 $5.62 $5.60 $5.61 $5.00 804
2019-06-17 $5.52 $5.60 $5.52 $5.55 $4.95 2,699
2019-06-14 $5.77 $5.79 $5.51 $5.51 $4.91 12,270
2019-06-13 $5.65 $5.65 $5.60 $5.60 $5.00 4,496
2019-06-12 $5.60 $5.60 $5.60 $5.60 $4.99 618
2019-06-11 $5.77 $5.77 $5.60 $5.69 $5.07 1,338
2019-06-10 $5.51 $5.51 $5.45 $5.50 $4.90 3,304
2019-06-07 $5.45 $5.50 $5.45 $5.48 $4.89 18,164
2019-06-06 $5.55 $5.55 $5.48 $5.48 $4.89 3,887
2019-06-05 $5.44 $5.53 $5.44 $5.50 $4.90 2,383
2019-06-04 $5.49 $5.50 $5.43 $5.43 $4.84 3,308
2019-06-03 $5.53 $5.65 $5.46 $5.56 $4.95 4,535
2019-05-31 $5.56 $5.64 $5.56 $5.64 $5.03 879
2019-05-30 $5.55 $5.59 $5.55 $5.58 $4.97 2,321
2019-05-29 $5.49 $5.64 $5.45 $5.64 $5.03 2,124
2019-05-28 $5.51 $5.51 $5.44 $5.45 $4.86 1,605
2019-05-24 $5.59 $5.59 $5.41 $5.44 $4.85 22,628
2019-05-23 $5.66 $5.66 $5.41 $5.41 $4.82 4,552
2019-05-22 $5.45 $5.49 $5.34 $5.41 $4.82 15,359
2019-05-21 $5.65 $5.76 $5.47 $5.47 $4.88 6,947
2019-05-20 $5.81 $5.81 $5.70 $5.70 $5.08 7,420
2019-05-17 $5.80 $5.85 $5.80 $5.80 $5.17 29,256
2019-05-16 $5.80 $5.82 $5.80 $5.80 $5.17 11,207
2019-05-15 $5.90 $5.90 $5.83 $5.83 $5.20 1,063
2019-05-14 $5.85 $5.86 $5.80 $5.83 $5.20 2,742
2019-05-13 $5.80 $5.90 $5.80 $5.86 $5.22 3,715
2019-05-10 $5.80 $5.80 $5.80 $5.80 $5.17 1,254
2019-05-09 $5.95 $5.95 $5.80 $5.80 $5.17 1,980
2019-05-08 $5.85 $5.85 $5.80 $5.80 $5.17 2,548
2019-05-07 $5.80 $5.80 $5.80 $5.80 $5.17 1,494
2019-05-06 $5.83 $5.85 $5.80 $5.80 $5.17 10,946
2019-05-03 $5.77 $5.88 $5.77 $5.85 $5.22 2,215
2019-05-02 $5.79 $5.82 $5.77 $5.77 $5.14 4,974
2019-05-01 $5.77 $5.88 $5.77 $5.83 $5.20 6,154
2019-04-30 $5.80 $5.84 $5.67 $5.80 $5.17 18,930
2019-04-29 $5.88 $5.88 $5.84 $5.87 $5.23 2,463
2019-04-26 $5.86 $5.89 $5.80 $5.89 $5.25 3,272
2019-04-25 $5.85 $5.90 $5.80 $5.90 $5.26 3,999
2019-04-24 $5.81 $5.81 $5.81 $5.81 $5.18 570
2019-04-23 $5.75 $5.83 $5.59 $5.83 $5.19 4,911
2019-04-22 $5.92 $6.00 $5.82 $6.00 $5.35 12,180
2019-04-18 $5.67 $5.89 $5.62 $5.88 $5.24 6,370
2019-04-17 $5.73 $5.75 $5.63 $5.74 $5.12 6,593
2019-04-16 $5.99 $5.99 $5.63 $5.89 $5.25 24,394
2019-04-15 $5.84 $5.90 $5.84 $5.90 $5.26 544
2019-04-12 $5.84 $5.85 $5.78 $5.80 $5.17 2,458
2019-04-11 $5.84 $6.10 $5.82 $5.83 $5.20 13,364
2019-04-10 $6.00 $6.02 $5.84 $6.00 $5.29 13,102
2019-04-09 $5.90 $6.02 $5.84 $6.02 $5.30 14,826
2019-04-08 $5.85 $5.90 $5.84 $5.85 $5.15 41,281
2019-04-05 $5.83 $5.87 $5.83 $5.85 $5.15 3,884
2019-04-04 $5.83 $5.83 $5.80 $5.80 $5.11 3,512
2019-04-03 $5.90 $5.92 $5.82 $5.82 $5.13 4,160
2019-04-02 $5.90 $5.97 $5.87 $5.87 $5.17 5,182
2019-04-01 $5.93 $5.96 $5.60 $5.86 $5.16 5,834
2019-03-29 $5.95 $6.05 $5.90 $6.02 $5.31 15,918
2019-03-28 $6.11 $6.11 $5.90 $5.98 $5.27 14,228
2019-03-27 $5.93 $6.05 $5.88 $6.03 $5.31 39,009
2019-03-26 $5.96 $5.96 $5.90 $5.94 $5.24 3,283
2019-03-25 $6.05 $6.05 $5.99 $6.03 $5.32 4,064
2019-03-22 $6.06 $6.07 $5.95 $6.07 $5.35 4,704
2019-03-21 $5.81 $6.00 $5.81 $6.00 $5.29 4,725
2019-03-20 $6.08 $6.08 $5.74 $5.86 $5.16 9,398
2019-03-19 $6.42 $6.42 $5.80 $6.10 $5.37 14,886
2019-03-18 $5.99 $6.07 $5.71 $5.90 $5.20 9,283
2019-03-15 $6.01 $6.01 $5.98 $6.00 $5.29 1,901
2019-03-14 $6.02 $6.03 $6.01 $6.03 $5.31 1,753
2019-03-13 $6.00 $6.05 $5.98 $6.04 $5.32 3,297
2019-03-12 $5.96 $6.06 $5.96 $6.04 $5.32 4,122
2019-03-11 $5.99 $6.05 $5.92 $5.99 $5.28 9,113
2019-03-08 $5.94 $5.94 $5.85 $5.93 $5.23 12,333
2019-03-07 $5.80 $6.00 $5.79 $5.92 $5.22 15,690
2019-03-06 $5.74 $5.90 $5.69 $5.90 $5.20 16,542
2019-03-05 $5.50 $5.71 $5.50 $5.69 $5.01 11,941
2019-03-04 $5.51 $5.67 $5.51 $5.55 $4.89 11,154
2019-03-01 $5.40 $5.41 $5.30 $5.41 $4.77 9,509
2019-02-28 $5.16 $5.39 $5.15 $5.32 $4.69 25,076
2019-02-27 $6.19 $6.19 $5.01 $5.29 $4.66 57,665
2019-02-26 $6.33 $6.33 $6.10 $6.23 $5.49 24,425
2019-02-25 $5.74 $6.29 $5.70 $6.29 $5.54 39,156
2019-02-22 $5.60 $5.69 $5.60 $5.62 $4.95 28,526
2019-02-21 $5.56 $5.65 $5.52 $5.57 $4.91 41,784
2019-02-20 $5.50 $5.58 $5.39 $5.53 $4.87 21,908
2019-02-19 $5.44 $5.57 $5.44 $5.53 $4.87 21,877
2019-02-15 $5.52 $5.54 $5.44 $5.44 $4.79 18,473
2019-02-14 $5.52 $5.52 $5.49 $5.49 $4.84 10,280
2019-02-13 $5.58 $5.60 $5.55 $5.55 $4.89 11,859
2019-02-12 $5.59 $5.62 $5.52 $5.55 $4.89 18,046
2019-02-11 $5.65 $5.70 $5.58 $5.58 $4.92 5,774
2019-02-08 $5.70 $5.70 $5.67 $5.69 $5.01 2,247
2019-02-07 $5.66 $5.71 $5.61 $5.71 $5.03 3,516
2019-02-06 $5.90 $5.90 $5.65 $5.65 $4.98 12,037
2019-02-05 $5.93 $5.93 $5.45 $5.90 $5.20 13,895
2019-02-04 $6.22 $6.22 $5.90 $6.05 $5.33 9,668
2019-02-01 $6.08 $6.08 $6.04 $6.08 $5.36 640
2019-01-31 $6.06 $6.08 $6.01 $6.01 $5.30 4,813
2019-01-30 $6.01 $6.06 $6.00 $6.04 $5.32 3,511
2019-01-29 $6.09 $6.09 $6.00 $6.04 $5.32 6,629
2019-01-28 $5.80 $6.17 $5.80 $6.09 $5.37 10,569
2019-01-25 $5.73 $5.81 $5.65 $5.77 $5.08 11,419
2019-01-24 $5.57 $5.67 $5.55 $5.64 $4.97 3,812
2019-01-23 $5.50 $5.68 $5.50 $5.55 $4.89 12,106
2019-01-22 $5.88 $5.88 $5.49 $5.54 $4.88 15,520
2019-01-18 $5.90 $6.35 $5.90 $6.01 $5.30 7,794
2019-01-17 $5.75 $5.83 $5.75 $5.81 $5.12 2,055
2019-01-16 $5.77 $5.80 $5.75 $5.75 $5.07 4,048
2019-01-15 $5.99 $6.00 $5.86 $5.87 $5.17 12,134
2019-01-14 $6.03 $6.13 $6.03 $6.13 $5.40 11,548
2019-01-11 $6.10 $6.13 $5.94 $5.99 $5.28 10,043
2019-01-10 $6.32 $6.32 $5.92 $6.18 $5.45 6,608
2019-01-09 $6.07 $6.37 $6.02 $6.35 $5.53 15,762
2019-01-08 $6.10 $6.10 $5.99 $6.06 $5.28 9,409
2019-01-07 $6.32 $6.32 $6.10 $6.15 $5.36 20,982
2019-01-04 $5.94 $6.15 $5.94 $6.15 $5.36 3,570
2019-01-03 $5.75 $6.00 $5.75 $5.96 $5.19 11,680
2019-01-02 $5.34 $5.71 $5.34 $5.71 $4.98 13,315
2018-12-31 $5.36 $5.36 $5.25 $5.25 $4.58 6,055
2018-12-28 $5.26 $5.30 $5.25 $5.30 $4.62 3,544
2018-12-27 $5.20 $5.29 $5.20 $5.24 $4.57 12,184
2018-12-26 $5.12 $5.23 $5.11 $5.17 $4.50 16,900
2018-12-24 $5.54 $5.60 $5.11 $5.11 $4.45 28,327
2018-12-21 $5.58 $5.73 $5.54 $5.60 $4.88 24,861
2018-12-20 $5.54 $5.66 $5.32 $5.57 $4.85 14,584
2018-12-19 $5.65 $5.69 $5.65 $5.69 $4.96 381
2018-12-18 $5.59 $5.85 $5.58 $5.72 $4.98 2,515
2018-12-17 $5.60 $5.85 $5.52 $5.73 $4.99 7,919
2018-12-14 $5.65 $5.69 $5.56 $5.57 $4.85 5,196
2018-12-13 $5.59 $5.70 $5.55 $5.70 $4.97 6,593
2018-12-12 $5.59 $5.60 $5.45 $5.58 $4.86 3,939
2018-12-11 $5.59 $5.59 $5.40 $5.55 $4.84 2,993
2018-12-10 $5.57 $5.59 $5.35 $5.59 $4.87 4,037
2018-12-07 $5.52 $5.57 $5.42 $5.57 $4.86 1,793
2018-12-06 $5.48 $5.48 $5.01 $5.47 $4.77 23,386
2018-12-04 $5.64 $5.75 $5.64 $5.68 $4.95 15,622
2018-12-03 $5.74 $5.80 $5.64 $5.70 $4.97 28,325
2018-11-30 $5.68 $5.68 $5.55 $5.63 $4.91 2,735
2018-11-29 $5.75 $5.79 $5.65 $5.65 $4.92 6,020
2018-11-28 $5.77 $5.77 $5.63 $5.71 $4.98 7,672
2018-11-27 $6.13 $6.16 $5.87 $5.90 $5.14 2,969
2018-11-26 $6.18 $6.25 $6.10 $6.16 $5.37 11,056
2018-11-23 $6.09 $6.20 $6.09 $6.18 $5.39 1,234
2018-11-21 $6.20 $6.20 $6.01 $6.01 $5.24 3,106
2018-11-20 $6.38 $6.38 $6.05 $6.14 $5.35 13,906
2018-11-19 $6.32 $6.34 $6.00 $6.34 $5.52 9,475
2018-11-16 $6.01 $6.25 $6.00 $6.25 $5.45 5,225
2018-11-15 $5.90 $5.93 $5.88 $5.93 $5.17 3,240
2018-11-14 $6.00 $6.00 $5.88 $5.88 $5.12 9,594
2018-11-13 $6.10 $6.10 $6.00 $6.01 $5.24 8,824
2018-11-12 $6.30 $6.30 $6.00 $6.16 $5.37 2,647
2018-11-09 $6.14 $6.37 $6.14 $6.25 $5.45 5,055
2018-11-08 $6.05 $6.14 $6.05 $6.10 $5.32 3,438
2018-11-07 $5.60 $6.14 $5.60 $6.03 $5.25 13,018
2018-11-06 $5.50 $5.60 $5.46 $5.60 $4.88 4,275
2018-11-05 $5.55 $5.55 $5.36 $5.45 $4.75 25,276
2018-11-02 $5.65 $5.65 $5.62 $5.64 $4.91 3,224
2018-11-01 $5.50 $5.68 $5.24 $5.67 $4.94 11,031
2018-10-31 $5.60 $5.62 $5.52 $5.52 $4.81 3,256
2018-10-30 $5.82 $5.82 $5.57 $5.60 $4.88 7,169
2018-10-29 $5.73 $5.81 $5.66 $5.79 $5.05 4,590
2018-10-26 $5.82 $5.95 $5.72 $5.80 $5.05 9,005
2018-10-25 $6.28 $6.28 $5.67 $5.86 $5.11 3,442
2018-10-24 $6.27 $6.38 $6.21 $6.21 $5.41 5,769
2018-10-23 $6.36 $6.41 $6.25 $6.41 $5.59 11,526
2018-10-22 $6.15 $6.25 $5.94 $5.94 $5.18 6,680
2018-10-19 $6.18 $6.27 $6.15 $6.27 $5.46 5,256
2018-10-18 $6.16 $6.23 $6.05 $6.10 $5.32 6,161
2018-10-17 $6.28 $6.28 $6.10 $6.10 $5.32 4,470
2018-10-16 $6.30 $6.37 $6.05 $6.37 $5.55 27,768
2018-10-15 $6.42 $6.42 $6.20 $6.25 $5.45 6,000
2018-10-12 $6.22 $6.29 $6.22 $6.24 $5.43 9,903
2018-10-11 $6.51 $6.51 $6.22 $6.22 $5.42 9,815
2018-10-10 $6.40 $6.66 $6.28 $6.66 $5.74 6,707
2018-10-09 $6.44 $6.47 $6.34 $6.36 $5.48 9,965
2018-10-08 $6.50 $6.50 $6.32 $6.32 $5.45 2,380
2018-10-05 $6.48 $6.64 $6.30 $6.60 $5.69 7,197
2018-10-04 $6.65 $6.75 $6.41 $6.44 $5.55 12,391
2018-10-03 $6.82 $6.82 $6.65 $6.65 $5.73 3,816
2018-10-02 $6.77 $6.96 $6.77 $6.78 $5.84 25,975
2018-10-01 $6.83 $6.83 $6.63 $6.73 $5.80 13,470
2018-09-28 $6.55 $6.82 $6.53 $6.82 $5.88 2,263
2018-09-27 $6.70 $6.73 $6.56 $6.70 $5.77 5,574
2018-09-26 $6.80 $6.80 $6.72 $6.75 $5.82 4,013
2018-09-25 $6.83 $6.85 $6.72 $6.72 $5.79 4,321
2018-09-24 $6.85 $6.98 $6.72 $6.72 $5.79 11,404
2018-09-21 $6.82 $6.86 $6.80 $6.85 $5.90 3,515
2018-09-20 $6.90 $7.03 $6.81 $6.81 $5.87 6,931
2018-09-19 $6.90 $6.90 $6.80 $6.80 $5.86 4,985
2018-09-18 $6.62 $6.95 $6.60 $6.95 $5.99 16,572
2018-09-17 $6.36 $6.54 $6.30 $6.51 $5.61 4,432
2018-09-14 $6.21 $6.22 $6.21 $6.22 $5.36 600
2018-09-13 $6.17 $6.17 $6.17 $6.17 $5.32 81
2018-09-12 $5.94 $6.33 $5.94 $6.17 $5.32 8,301
2018-09-11 $6.16 $6.16 $5.93 $6.00 $5.17 13,411
2018-09-10 $6.12 $6.12 $6.03 $6.05 $5.21 12,423
2018-09-07 $6.20 $6.25 $6.11 $6.11 $5.27 15,100
2018-09-06 $6.38 $6.39 $6.21 $6.21 $5.36 4,684
2018-09-05 $6.21 $6.21 $6.01 $6.13 $5.28 10,944
2018-09-04 $6.07 $6.26 $6.07 $6.09 $5.25 8,030
2018-08-31 $6.01 $6.73 $6.01 $6.16 $5.31 39,085
2018-08-30 $6.17 $6.30 $6.05 $6.05 $5.21 16,199
2018-08-29 $6.65 $6.65 $6.15 $6.30 $5.43 34,126
2018-08-28 $6.75 $6.76 $6.65 $6.65 $5.73 7,054
2018-08-27 $6.68 $6.75 $6.60 $6.73 $5.80 25,362
2018-08-24 $6.61 $6.87 $6.60 $6.73 $5.80 40,130
2018-08-23 $7.16 $7.18 $6.54 $6.61 $5.70 21,006
2018-08-22 $7.24 $7.29 $7.21 $7.21 $6.21 9,000
2018-08-21 $7.34 $7.35 $7.13 $7.29 $6.28 19,046
2018-08-20 $7.25 $7.32 $7.20 $7.24 $6.24 29,460
2018-08-17 $7.35 $7.35 $7.05 $7.15 $6.16 14,319
2018-08-16 $7.34 $7.34 $7.22 $7.28 $6.27 7,807
2018-08-15 $7.61 $7.61 $7.23 $7.23 $6.23 34,801
2018-08-14 $7.75 $7.85 $7.65 $7.68 $6.62 12,414
2018-08-13 $8.00 $8.00 $7.77 $7.77 $6.70 9,740
2018-08-10 $8.45 $8.45 $7.85 $8.45 $7.28 15,405
2018-08-09 $8.50 $8.50 $7.82 $8.00 $6.90 34,446
2018-08-08 $8.65 $8.69 $8.50 $8.66 $7.46 2,268
2018-08-07 $9.02 $9.04 $8.69 $8.69 $7.49 5,953
2018-08-06 $9.22 $9.22 $9.04 $9.10 $7.84 12,276
2018-08-03 $9.36 $9.37 $9.18 $9.22 $7.95 16,347
2018-08-02 $9.08 $9.48 $9.08 $9.30 $8.02 9,067
2018-08-01 $9.30 $9.32 $9.16 $9.21 $7.94 4,923
2018-07-31 $9.19 $9.45 $9.15 $9.29 $8.01 18,478
2018-07-30 $9.25 $9.25 $9.05 $9.25 $7.97 9,398
2018-07-27 $9.18 $9.18 $8.98 $9.04 $7.79 1,264
2018-07-26 $9.02 $9.18 $9.01 $9.12 $7.86 15,162
2018-07-25 $8.68 $8.99 $8.68 $8.97 $7.73 14,308
2018-07-24 $8.58 $8.65 $8.47 $8.58 $7.40 44,815
2018-07-23 $8.44 $8.62 $8.44 $8.45 $7.28 25,713
2018-07-20 $8.60 $8.64 $8.49 $8.52 $7.34 6,751
2018-07-19 $8.55 $8.65 $8.50 $8.59 $7.40 6,066
2018-07-18 $8.70 $8.71 $8.60 $8.68 $7.48 18,416
2018-07-17 $8.72 $8.72 $8.64 $8.64 $7.45 3,188
2018-07-16 $8.60 $8.80 $8.53 $8.72 $7.52 11,592
2018-07-13 $8.69 $8.79 $8.40 $8.40 $7.24 14,266
2018-07-12 $8.66 $8.78 $8.54 $8.75 $7.54 17,702
2018-07-11 $8.71 $8.75 $8.47 $8.52 $7.29 5,895
2018-07-10 $8.74 $8.75 $8.52 $8.75 $7.48 2,692
2018-07-09 $8.61 $8.80 $8.59 $8.67 $7.41 24,177
2018-07-06 $8.71 $8.72 $8.59 $8.65 $7.40 702
2018-07-05 $8.54 $8.61 $8.46 $8.58 $7.34 10,989
2018-07-03 $8.63 $8.63 $8.33 $8.63 $7.38 5,258
2018-07-02 $8.39 $8.62 $8.34 $8.55 $7.31 4,429
2018-06-29 $8.26 $8.51 $7.98 $8.44 $7.22 8,311
2018-06-28 $8.01 $8.51 $8.01 $8.43 $7.21 24,049
2018-06-27 $8.25 $8.40 $8.20 $8.31 $7.11 10,356
2018-06-26 $8.36 $8.36 $8.25 $8.25 $7.06 3,172
2018-06-25 $7.82 $8.36 $7.82 $8.36 $7.15 6,485
2018-06-22 $8.30 $8.35 $7.93 $7.93 $6.78 10,286
2018-06-21 $8.16 $8.38 $8.07 $8.26 $7.06 13,840
2018-06-20 $8.30 $8.50 $8.17 $8.17 $6.99 7,446
2018-06-19 $8.47 $8.60 $8.36 $8.46 $7.23 10,333
2018-06-18 $8.70 $8.70 $8.50 $8.62 $7.37 16,380
2018-06-15 $8.73 $8.79 $8.56 $8.73 $7.47 14,439
2018-06-14 $9.00 $9.00 $8.73 $8.73 $7.47 3,576
2018-06-13 $9.00 $9.00 $8.44 $8.86 $7.57 6,959
2018-06-12 $8.90 $8.99 $8.80 $8.93 $7.64 4,570
2018-06-11 $8.80 $9.04 $8.79 $9.04 $7.73 6,203
2018-06-08 $9.05 $9.05 $8.84 $8.85 $7.57 3,154
2018-06-07 $8.89 $8.94 $8.89 $8.91 $7.62 1,413
2018-06-06 $8.97 $9.10 $8.64 $8.94 $7.65 9,096
2018-06-05 $9.20 $9.20 $9.09 $9.09 $7.77 2,540
2018-06-04 $9.27 $9.27 $9.10 $9.19 $7.86 8,356
2018-06-01 $8.90 $9.22 $8.90 $9.22 $7.88 2,968
2018-05-31 $9.02 $9.04 $8.90 $8.91 $7.62 3,590
2018-05-30 $9.13 $9.15 $9.02 $9.10 $7.78 1,065
2018-05-29 $9.17 $9.17 $8.77 $9.02 $7.71 4,087
2018-05-25 $9.21 $9.31 $9.21 $9.31 $7.96 807
2018-05-24 $9.11 $9.33 $9.11 $9.19 $7.86 2,473
2018-05-23 $9.28 $9.43 $8.98 $9.18 $7.85 15,635
2018-05-22 $9.00 $9.39 $8.99 $9.28 $7.94 4,064
2018-05-21 $8.93 $9.03 $8.93 $9.02 $7.71 2,892
2018-05-18 $9.08 $9.08 $9.08 $9.08 $7.77 938
2018-05-17 $9.23 $9.25 $8.86 $9.22 $7.88 13,098
2018-05-16 $9.30 $9.31 $9.13 $9.29 $7.94 2,835
2018-05-15 $9.30 $9.46 $9.28 $9.30 $7.95 14,680
2018-05-14 $9.51 $9.51 $9.43 $9.46 $8.09 4,139
2018-05-11 $9.25 $9.46 $9.25 $9.37 $8.01 2,448
2018-05-10 $9.04 $9.51 $9.02 $9.45 $8.08 23,195
2018-05-09 $8.99 $9.04 $8.91 $9.00 $7.70 6,189
2018-05-08 $8.81 $8.97 $8.78 $8.97 $7.67 7,914
2018-05-07 $9.04 $9.04 $8.86 $8.86 $7.58 6,523
2018-05-04 $8.82 $9.02 $8.67 $9.02 $7.71 11,455
2018-05-03 $9.19 $9.19 $8.95 $8.97 $7.67 3,961
2018-05-02 $9.16 $9.24 $9.00 $9.22 $7.88 7,101
2018-05-01 $9.50 $9.50 $9.14 $9.14 $7.82 8,612
2018-04-30 $9.62 $9.66 $9.49 $9.63 $8.24 21,959
2018-04-27 $9.54 $9.70 $9.54 $9.68 $8.28 6,732
2018-04-26 $9.50 $9.70 $9.45 $9.46 $8.09 8,521
2018-04-25 $9.85 $9.85 $9.49 $9.60 $8.21 12,019
2018-04-24 $9.54 $9.94 $9.50 $9.90 $8.47 12,547
2018-04-23 $9.25 $9.52 $9.19 $9.52 $8.14 20,365
2018-04-20 $9.25 $9.25 $9.10 $9.25 $7.91 13,048
2018-04-19 $8.93 $9.40 $8.10 $9.22 $7.88 15,415
2018-04-18 $9.00 $9.15 $8.90 $9.00 $7.70 14,347
2018-04-17 $9.08 $9.20 $8.78 $8.99 $7.69 31,093
2018-04-16 $8.80 $9.15 $8.62 $8.99 $7.69 29,355
2018-04-13 $8.60 $8.89 $8.53 $8.79 $7.52 4,360
2018-04-12 $8.60 $8.64 $8.50 $8.52 $7.29 7,667
2018-04-11 $8.33 $8.71 $8.33 $8.65 $7.34 17,430
2018-04-10 $8.25 $8.35 $8.10 $8.35 $7.08 33,275
2018-04-09 $8.10 $8.30 $8.06 $8.25 $7.00 9,164
2018-04-06 $8.30 $8.30 $8.05 $8.12 $6.89 7,185
2018-04-05 $8.05 $8.25 $7.96 $8.20 $6.96 16,790
2018-04-04 $7.20 $8.05 $7.20 $8.05 $6.83 18,291
2018-04-03 $7.10 $7.26 $7.10 $7.25 $6.15 9,750
2018-04-02 $6.97 $7.09 $6.92 $7.09 $6.01 6,215
2018-03-29 $6.89 $6.93 $6.85 $6.91 $5.86 2,605
2018-03-28 $7.03 $7.03 $6.85 $6.96 $5.90 9,494
2018-03-27 $7.20 $7.20 $6.85 $7.10 $6.02 4,685
2018-03-26 $7.10 $7.28 $7.10 $7.26 $6.16 1,743
2018-03-23 $7.07 $7.25 $7.07 $7.25 $6.15 4,669
2018-03-22 $7.00 $7.19 $7.00 $7.17 $6.08 3,823
2018-03-21 $6.84 $7.04 $6.82 $7.04 $5.97 5,338
2018-03-20 $7.03 $7.03 $6.94 $6.94 $5.89 8,939
2018-03-19 $7.06 $7.06 $6.86 $7.02 $5.96 1,881
2018-03-16 $6.92 $6.99 $6.86 $6.99 $5.93 982
2018-03-15 $7.10 $7.10 $6.80 $7.01 $5.95 4,123
2018-03-14 $7.21 $7.21 $7.00 $7.02 $5.95 2,227
2018-03-13 $7.03 $7.18 $7.00 $7.12 $6.04 2,249
2018-03-12 $7.12 $7.12 $7.03 $7.03 $5.96 3,184
2018-03-09 $7.05 $7.20 $7.05 $7.09 $6.01 1,611
2018-03-08 $7.00 $7.20 $6.99 $7.20 $6.11 2,648
2018-03-07 $7.07 $7.10 $7.06 $7.10 $6.02 2,551
2018-03-06 $7.18 $7.20 $7.05 $7.20 $6.11 3,266
2018-03-05 $7.20 $7.20 $7.04 $7.14 $6.06 11,668
2018-03-02 $7.05 $7.07 $6.96 $7.04 $5.97 6,955
2018-03-01 $7.09 $7.09 $6.86 $7.05 $5.98 28,107
2018-02-28 $7.15 $7.20 $7.15 $7.20 $6.11 1,510
2018-02-27 $7.26 $7.35 $7.22 $7.29 $6.18 9,984
2018-02-26 $7.35 $7.35 $7.26 $7.30 $6.19 1,059
2018-02-23 $7.26 $7.35 $7.26 $7.35 $6.24 7,014
2018-02-22 $7.21 $7.31 $7.20 $7.26 $6.16 1,219
2018-02-21 $7.30 $7.36 $7.30 $7.35 $6.24 709
2018-02-20 $7.45 $7.45 $7.35 $7.39 $6.27 5,059
2018-02-16 $7.36 $7.38 $7.35 $7.35 $6.24 3,449
2018-02-15 $7.58 $7.58 $7.37 $7.41 $6.28 1,538
2018-02-14 $7.22 $7.49 $7.22 $7.44 $6.31 12,696
2018-02-13 $7.31 $7.34 $7.22 $7.34 $6.23 1,475
2018-02-12 $7.27 $7.42 $7.20 $7.37 $6.25 4,483
2018-02-09 $7.20 $7.33 $7.15 $7.20 $6.11 15,894
2018-02-08 $7.03 $7.20 $7.02 $7.20 $6.11 26,153
2018-02-07 $7.14 $7.14 $7.03 $7.08 $6.01 7,346
2018-02-06 $6.82 $7.23 $6.82 $7.15 $6.07 9,906
2018-02-05 $7.27 $7.27 $6.80 $6.93 $5.88 6,669
2018-02-02 $7.28 $7.35 $7.18 $7.25 $6.15 20,862
2018-02-01 $7.41 $7.47 $7.33 $7.47 $6.34 7,878
2018-01-31 $7.43 $7.52 $7.36 $7.46 $6.33 3,384
2018-01-30 $7.70 $7.70 $7.44 $7.44 $6.31 12,843
2018-01-29 $7.51 $7.70 $7.50 $7.70 $6.53 15,014
2018-01-26 $7.56 $7.60 $7.56 $7.58 $6.43 2,211
2018-01-25 $7.56 $7.59 $7.46 $7.46 $6.33 3,029
2018-01-24 $7.50 $7.68 $7.45 $7.48 $6.35 9,801
2018-01-23 $7.41 $7.54 $7.37 $7.51 $6.37 7,971
2018-01-22 $7.62 $7.62 $7.32 $7.40 $6.28 1,657
2018-01-19 $7.37 $7.62 $7.37 $7.59 $6.44 8,243
2018-01-18 $7.45 $7.45 $7.34 $7.38 $6.26 4,890
2018-01-17 $7.46 $7.50 $7.40 $7.50 $6.36 10,855
2018-01-16 $7.40 $7.70 $7.40 $7.59 $6.44 12,692
2018-01-12 $7.40 $7.56 $7.39 $7.52 $6.38 8,216
2018-01-11 $7.25 $7.34 $7.25 $7.34 $6.23 6,505
2018-01-10 $7.35 $7.35 $7.27 $7.35 $6.24 6,723
2018-01-09 $7.35 $7.50 $7.25 $7.50 $6.30 7,758
2018-01-08 $7.50 $7.51 $7.45 $7.46 $6.27 4,819
2018-01-05 $7.43 $7.43 $7.43 $7.43 $6.25 289
2018-01-04 $7.40 $7.40 $7.33 $7.40 $6.22 4,993
2018-01-03 $7.50 $7.53 $7.40 $7.40 $6.22 1,576
2018-01-02 $7.39 $7.62 $7.39 $7.58 $6.37 8,607
2017-12-29 $7.48 $7.48 $7.29 $7.39 $6.21 4,779
2017-12-28 $7.22 $7.39 $7.20 $7.34 $6.17 7,219
2017-12-27 $6.88 $7.17 $6.88 $7.15 $6.01 9,418
2017-12-26 $6.85 $7.05 $6.81 $6.96 $5.85 14,265
2017-12-22 $7.04 $7.04 $6.91 $6.91 $5.81 2,087
2017-12-21 $6.95 $6.98 $6.88 $6.94 $5.83 4,275
2017-12-20 $6.88 $7.05 $6.80 $6.86 $5.77 20,917
2017-12-19 $6.87 $6.87 $6.80 $6.80 $5.72 964
2017-12-18 $6.78 $6.99 $6.76 $6.88 $5.78 10,836
2017-12-15 $6.90 $6.90 $6.65 $6.65 $5.59 12,625
2017-12-14 $6.90 $7.05 $6.66 $6.87 $5.77 11,219
2017-12-13 $6.64 $6.92 $6.64 $6.84 $5.75 7,269
2017-12-12 $6.70 $6.70 $6.66 $6.66 $5.60 991
2017-12-11 $6.63 $6.77 $6.57 $6.64 $5.58 14,759
2017-12-08 $6.47 $6.65 $6.47 $6.55 $5.51 3,152
2017-12-07 $6.38 $6.52 $6.38 $6.45 $5.42 5,897
2017-12-06 $6.41 $6.46 $6.36 $6.46 $5.43 2,435
2017-12-05 $6.49 $6.52 $6.49 $6.50 $5.46 4,726
2017-12-04 $6.34 $6.65 $6.26 $6.52 $5.48 8,054
2017-12-01 $6.86 $6.90 $6.51 $6.51 $5.47 3,870
2017-11-30 $7.70 $7.71 $6.99 $6.99 $5.88 8,466
2017-11-29 $7.38 $7.66 $7.31 $7.66 $6.44 6,256
2017-11-28 $7.47 $7.55 $7.37 $7.45 $6.26 6,144
2017-11-27 $7.35 $7.96 $7.11 $7.32 $6.15 35,489
2017-11-24 $6.85 $7.45 $6.77 $7.35 $6.18 43,787
2017-11-22 $6.50 $6.94 $6.50 $6.78 $5.70 19,613
2017-11-21 $6.29 $6.37 $6.26 $6.35 $5.34 5,939
2017-11-20 $5.90 $6.25 $5.87 $6.23 $5.24 13,417
2017-11-17 $5.50 $5.91 $5.50 $5.91 $4.97 17,069
2017-11-16 $5.45 $5.49 $5.39 $5.49 $4.61 7,833
2017-11-15 $5.52 $5.52 $5.45 $5.46 $4.59 12,568
2017-11-14 $5.55 $5.55 $5.46 $5.50 $4.62 13,219
2017-11-13 $5.46 $5.51 $5.46 $5.51 $4.63 9,126
2017-11-10 $5.45 $5.46 $5.45 $5.45 $4.58 2,002
2017-11-09 $5.46 $5.46 $5.45 $5.46 $4.59 3,176
2017-11-08 $5.45 $5.49 $5.45 $5.46 $4.59 3,169
2017-11-07 $5.50 $5.51 $5.50 $5.51 $4.63 4,180
2017-11-06 $5.55 $5.56 $5.55 $5.55 $4.66 647
2017-11-03 $5.43 $5.47 $5.43 $5.47 $4.60 3,653
2017-11-02 $5.32 $5.48 $5.32 $5.43 $4.56 5,705
2017-11-01 $5.35 $5.37 $5.35 $5.37 $4.51 785
2017-10-31 $5.32 $5.40 $5.32 $5.39 $4.53 1,110
2017-10-30 $5.33 $5.40 $5.33 $5.35 $4.50 4,416
2017-10-27 $5.28 $5.28 $5.28 $5.28 $4.44 2,205
2017-10-26 $5.26 $5.90 $5.17 $5.23 $4.39 33,130
2017-10-25 $5.51 $5.51 $5.51 $5.51 $4.63 293
2017-10-24 $5.49 $5.49 $5.49 $5.49 $4.61 280
2017-10-23 $5.51 $5.55 $5.41 $5.42 $4.56 7,700
2017-10-20 $5.65 $5.67 $5.60 $5.60 $4.71 12,274
2017-10-19 $5.66 $5.68 $5.65 $5.66 $4.76 560
2017-10-18 $5.66 $5.66 $5.66 $5.66 $4.76 1,209
2017-10-17 $5.85 $5.85 $5.65 $5.65 $4.75 7,791
2017-10-16 $5.85 $5.85 $5.85 $5.85 $4.92 332
2017-10-13 $5.77 $6.52 $5.77 $5.96 $5.01 5,831
2017-10-12 $5.76 $5.78 $5.76 $5.78 $4.86 1,240
2017-10-11 $5.61 $5.81 $5.61 $5.79 $4.81 2,496
2017-10-10 $5.88 $5.88 $5.73 $5.76 $4.78 2,989
2017-10-09 $5.75 $5.76 $5.75 $5.75 $4.77 1,031
2017-10-06 $5.83 $5.83 $5.75 $5.75 $4.78 3,803
2017-10-05 $5.72 $5.80 $5.72 $5.78 $4.80 2,196
2017-10-04 $5.71 $5.71 $5.69 $5.69 $4.73 599
2017-10-03 $5.74 $5.74 $5.74 $5.74 $4.77 119
2017-10-02 $5.58 $5.74 $5.58 $5.74 $4.77 1,624
2017-09-29 $5.68 $5.81 $5.68 $5.73 $4.76 4,506
2017-09-28 $5.80 $5.81 $5.74 $5.74 $4.77 2,900
2017-09-27 $5.79 $5.82 $5.78 $5.78 $4.80 2,060
2017-09-26 $5.70 $5.80 $5.70 $5.80 $4.82 8,946
2017-09-25 $5.88 $5.88 $5.69 $5.70 $4.73 2,193
2017-09-22 $5.96 $5.99 $5.83 $5.87 $4.88 9,048
2017-09-21 $6.02 $6.02 $5.95 $5.95 $4.94 5,660
2017-09-20 $6.08 $6.14 $6.08 $6.08 $5.05 1,004
2017-09-19 $6.03 $6.13 $6.03 $6.09 $5.05 5,296
2017-09-18 $6.28 $6.28 $6.03 $6.05 $5.03 4,883
2017-09-15 $6.31 $6.35 $6.31 $6.34 $5.27 1,710
2017-09-14 $6.46 $6.46 $6.00 $6.33 $5.26 4,100
2017-09-13 $6.50 $6.50 $6.46 $6.47 $5.37 3,368
2017-09-12 $6.45 $6.46 $6.45 $6.46 $5.37 1,401
2017-09-11 $6.49 $6.50 $6.45 $6.45 $5.36 4,968
2017-09-08 $6.41 $6.49 $6.41 $6.49 $5.39 406
2017-09-07 $6.37 $6.50 $6.37 $6.47 $5.37 3,163
2017-09-06 $6.61 $6.61 $6.40 $6.41 $5.32 13,638
2017-09-05 $6.50 $6.63 $6.50 $6.59 $5.47 8,246
2017-09-01 $6.43 $6.50 $6.42 $6.47 $5.37 6,448
2017-08-31 $6.37 $6.44 $6.37 $6.43 $5.34 24,679
2017-08-30 $6.48 $6.48 $6.45 $6.45 $5.36 1,500
2017-08-29 $6.42 $6.49 $6.40 $6.40 $5.32 2,153
2017-08-28 $6.55 $6.57 $6.52 $6.52 $5.42 3,720
2017-08-25 $6.49 $6.60 $6.49 $6.52 $5.42 2,071
2017-08-24 $6.54 $6.54 $6.54 $6.54 $5.43 180
2017-08-23 $6.50 $6.55 $6.50 $6.55 $5.44 1,020
2017-08-22 $6.55 $6.55 $6.46 $6.50 $5.40 5,496
2017-08-21 $6.50 $6.55 $6.50 $6.54 $5.43 1,065
2017-08-18 $6.30 $6.55 $6.30 $6.55 $5.44 6,060
2017-08-17 $6.49 $6.49 $6.44 $6.45 $5.36 880
2017-08-16 $6.47 $6.50 $6.41 $6.50 $5.40 782
2017-08-15 $6.50 $6.50 $6.40 $6.43 $5.34 12,361
2017-08-14 $6.75 $6.75 $6.50 $6.62 $5.50 5,220
2017-08-11 $6.71 $6.74 $6.70 $6.74 $5.60 2,261
2017-08-10 $6.74 $6.74 $6.70 $6.70 $5.57 1,220
2017-08-09 $6.75 $6.75 $6.74 $6.74 $5.60 1,040
2017-08-08 $6.35 $6.75 $6.35 $6.74 $5.59 8,423
2017-08-07 $6.30 $6.35 $6.25 $6.27 $5.21 1,691
2017-08-04 $6.40 $6.40 $6.30 $6.35 $5.27 11,634
2017-08-03 $6.38 $6.45 $6.35 $6.40 $5.32 12,228
2017-08-02 $6.35 $6.40 $6.35 $6.40 $5.32 4,700
2017-08-01 $6.55 $6.55 $6.35 $6.42 $5.34 12,314
2017-07-31 $6.55 $6.55 $6.43 $6.46 $5.37 5,965
2017-07-28 $6.55 $6.55 $6.50 $6.51 $5.41 3,620
2017-07-27 $6.57 $6.75 $6.55 $6.55 $5.44 4,682
2017-07-26 $6.45 $6.55 $6.38 $6.55 $5.44 3,300
2017-07-25 $6.38 $6.50 $6.38 $6.45 $5.36 1,840
2017-07-24 $6.46 $6.65 $6.46 $6.64 $5.52 3,242
2017-07-21 $6.36 $6.43 $6.36 $6.43 $5.34 875
2017-07-20 $6.43 $6.43 $6.33 $6.40 $5.32 4,048
2017-07-19 $6.42 $6.42 $6.37 $6.37 $5.29 3,321
2017-07-18 $6.41 $6.48 $6.39 $6.41 $5.32 4,447
2017-07-17 $6.40 $6.40 $6.40 $6.40 $5.32 467
2017-07-14 $6.20 $6.45 $6.20 $6.35 $5.27 6,286
2017-07-13 $6.37 $6.37 $6.19 $6.20 $5.15 588
2017-07-12 $6.16 $6.65 $6.00 $6.35 $5.27 2,081
2017-07-11 $7.30 $7.30 $5.44 $6.16 $5.06 4,986
2017-07-10 $5.80 $6.08 $5.80 $6.00 $4.93 16,950
2017-07-07 $6.20 $6.22 $5.98 $6.00 $4.93 2,500
2017-07-06 $6.19 $6.19 $6.19 $6.19 $5.09 0
2017-07-05 $6.19 $6.19 $6.19 $6.19 $5.09 100
2017-07-03 $6.28 $6.28 $6.28 $6.28 $5.16 0
2017-06-30 $6.28 $6.28 $6.28 $6.28 $5.16 0
2017-06-29 $6.28 $6.28 $6.28 $6.28 $5.16 750

Caledonia Mining Corporation Plc (CMCL) News Headlines

Recent Caledonia Mining Corporation Plc (CMCL) News
Similar Companies to Caledonia Mining Corporation Plc (CMCL) in the Gold Industry

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.