Cosan Ltd - Class A (CZZ) Exchange: NYSE

  1. Overview
  2. Cosan Ltd - Class A (CZZ)

Data as of May 2, 2025

$20.29 ($0.40) 2.01%

Cosan Ltd - Class A - Daily Information
Click for more stock information on Cosan Ltd - Class A.
Daily Information Data
Date May 2, 2025
Open $20.07
Previous Close $20.29
High $20.67
Low $19.79
Adjusted Open $20.07
Previous Adjusted Close $20.29
Adjusted High $20.67
Adjusted Low $19.79

About Cosan Ltd - Class A (CZZ)

Cosan Limited is an energy and infrastructure conglomerate and, when considered together with our joint venture entities formed with Shell Brazil Holdings B.V. (i.e., Raízen Combustíveis S.A. and Raízen Energia S.A., collectively known as "Raízen"), a Brazilian market reference in fuel distribution, sugar and ethanol production, natural gas distribution and railway-based logistics.

Invest in Cosan Ltd - Class A (CZZ)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Cosan Ltd - Class A (CZZ)

Date Open High Low Close Adj.Close Volume
2021-03-05 $20.07 $20.67 $19.79 $20.29 $20.29 4,435,468
2021-03-04 $19.46 $19.90 $19.06 $19.89 $19.89 2,057,940
2021-03-03 $18.06 $18.60 $17.17 $18.50 $18.50 1,527,132
2021-03-02 $18.26 $18.55 $17.60 $18.54 $18.54 1,181,847
2021-03-01 $18.80 $19.09 $18.43 $18.73 $18.73 668,985
2021-02-26 $19.12 $19.39 $18.41 $18.43 $18.43 770,794
2021-02-25 $19.65 $19.76 $19.01 $19.32 $19.32 774,414
2021-02-24 $20.05 $20.44 $19.54 $19.91 $19.91 864,624
2021-02-23 $19.48 $20.19 $19.02 $20.07 $20.07 1,617,438
2021-02-22 $18.58 $19.38 $18.50 $18.86 $18.86 1,285,517
2021-02-19 $19.94 $20.66 $19.89 $20.64 $20.64 386,379
2021-02-18 $20.01 $20.14 $19.58 $19.95 $19.95 1,199,429
2021-02-17 $20.72 $20.72 $19.80 $20.20 $20.20 1,534,574
2021-02-16 $21.10 $21.25 $20.82 $20.84 $20.84 362,525
2021-02-12 $20.24 $20.88 $20.23 $20.87 $20.87 631,513
2021-02-11 $19.73 $20.43 $19.71 $20.42 $20.42 690,377
2021-02-10 $19.39 $19.50 $18.92 $19.45 $19.45 315,340
2021-02-09 $19.55 $19.57 $19.00 $19.43 $19.43 837,971
2021-02-08 $18.49 $20.07 $18.49 $19.88 $19.88 987,058
2021-02-05 $18.40 $18.68 $18.21 $18.35 $18.35 325,309
2021-02-04 $18.43 $18.43 $17.84 $18.15 $18.15 359,721
2021-02-03 $18.24 $18.63 $18.06 $18.30 $18.30 388,827
2021-02-02 $18.15 $18.48 $17.82 $18.19 $18.19 488,119
2021-02-01 $17.56 $17.74 $16.90 $17.69 $17.69 823,235
2021-01-29 $17.70 $17.72 $17.06 $17.33 $17.33 547,814
2021-01-28 $17.72 $18.01 $17.41 $17.86 $17.86 729,955
2021-01-27 $17.40 $18.02 $16.88 $17.57 $17.57 924,405
2021-01-26 $17.30 $17.77 $17.15 $17.48 $17.48 1,112,022
2021-01-25 $17.30 $17.53 $16.33 $16.93 $16.93 872,470
2021-01-22 $18.00 $18.00 $16.94 $17.48 $17.48 997,455
2021-01-21 $18.88 $18.88 $18.09 $18.15 $18.15 618,705
2021-01-20 $19.18 $19.44 $18.71 $18.94 $18.94 1,439,799
2021-01-19 $19.39 $19.43 $18.89 $19.09 $19.09 944,661
2021-01-15 $19.64 $19.70 $19.05 $19.10 $19.10 583,379
2021-01-14 $19.91 $20.41 $19.79 $20.14 $20.14 661,955
2021-01-13 $19.50 $19.85 $19.14 $19.81 $19.81 880,470
2021-01-12 $18.56 $19.48 $18.39 $19.48 $19.48 672,380
2021-01-11 $18.31 $18.52 $17.84 $18.45 $18.45 501,866
2021-01-08 $19.01 $19.18 $18.65 $18.73 $18.73 469,754
2021-01-07 $18.93 $18.99 $18.49 $18.81 $18.81 448,895
2021-01-06 $18.88 $19.22 $18.60 $18.73 $18.73 596,102
2021-01-05 $18.77 $18.98 $18.42 $18.82 $18.82 478,932
2021-01-04 $18.70 $18.95 $18.39 $18.85 $18.85 468,187
2020-12-31 $18.47 $18.50 $18.22 $18.43 $18.43 218,566
2020-12-30 $18.30 $18.46 $18.01 $18.35 $18.35 465,281
2020-12-29 $18.11 $18.43 $18.03 $18.30 $18.30 343,226
2020-12-28 $17.44 $18.04 $17.20 $18.01 $18.01 609,649
2020-12-24 $17.57 $17.57 $17.13 $17.41 $17.41 134,317
2020-12-23 $18.88 $19.22 $18.60 $18.63 $17.60 495,452
2020-12-22 $18.56 $18.83 $18.36 $18.76 $17.72 799,094
2020-12-21 $18.74 $18.95 $18.40 $18.66 $17.62 695,108
2020-12-18 $19.49 $19.67 $19.17 $19.23 $18.16 1,428,121
2020-12-17 $19.05 $19.66 $18.70 $19.54 $18.46 994,614
2020-12-16 $18.93 $19.10 $18.65 $18.94 $17.89 482,017
2020-12-15 $18.26 $19.31 $18.18 $18.93 $17.88 961,152
2020-12-14 $18.72 $18.86 $17.85 $17.98 $16.98 678,695
2020-12-11 $18.51 $18.70 $18.17 $18.61 $17.58 649,314
2020-12-10 $17.96 $18.87 $17.94 $18.73 $17.69 746,994
2020-12-09 $18.69 $18.69 $17.94 $18.12 $17.11 645,490
2020-12-08 $18.63 $18.76 $18.35 $18.56 $17.53 800,063
2020-12-07 $19.45 $19.45 $18.04 $18.65 $17.61 2,306,191
2020-12-04 $18.40 $19.64 $18.34 $19.64 $18.55 3,518,211
2020-12-03 $17.35 $17.73 $17.06 $17.18 $16.23 1,291,076
2020-12-02 $17.28 $17.65 $16.94 $16.99 $16.05 858,623
2020-12-01 $17.72 $17.72 $17.16 $17.29 $16.33 1,118,480
2020-11-30 $18.17 $18.27 $17.23 $17.26 $16.30 647,583
2020-11-27 $18.40 $18.54 $17.92 $18.24 $17.23 803,836
2020-11-25 $18.67 $19.01 $18.13 $18.45 $17.43 827,394
2020-11-24 $18.53 $18.75 $18.15 $18.68 $17.64 626,078
2020-11-23 $17.83 $18.23 $17.62 $18.18 $17.17 725,417
2020-11-20 $17.61 $17.67 $17.07 $17.57 $16.59 348,402
2020-11-19 $17.67 $17.99 $17.36 $17.69 $16.71 586,087
2020-11-18 $18.33 $18.33 $17.67 $17.71 $16.73 569,092
2020-11-17 $18.01 $18.27 $17.84 $18.25 $17.24 474,954
2020-11-16 $17.67 $18.16 $17.37 $18.16 $17.15 476,112
2020-11-13 $16.88 $17.76 $16.88 $17.33 $16.37 984,980
2020-11-12 $17.07 $17.24 $16.59 $16.82 $15.89 826,871
2020-11-11 $17.45 $17.56 $16.95 $17.19 $16.24 394,649
2020-11-10 $16.58 $17.71 $16.40 $17.35 $16.39 847,770
2020-11-09 $16.79 $17.14 $16.44 $16.47 $15.56 1,032,244
2020-11-06 $15.66 $16.18 $15.18 $16.14 $15.24 870,398
2020-11-05 $14.94 $15.76 $14.87 $15.76 $14.89 1,289,164
2020-11-04 $14.05 $14.60 $13.98 $14.29 $13.50 649,157
2020-11-03 $14.01 $14.12 $13.47 $13.94 $13.17 722,681
2020-11-02 $13.94 $14.09 $13.63 $13.76 $13.00 291,154
2020-10-30 $14.12 $14.18 $13.43 $13.73 $12.97 909,759
2020-10-29 $14.10 $14.24 $13.62 $14.16 $13.37 1,060,683
2020-10-28 $14.51 $14.69 $14.16 $14.21 $13.42 489,955
2020-10-27 $14.83 $14.98 $14.64 $14.97 $14.14 560,578
2020-10-26 $14.70 $14.81 $14.32 $14.78 $13.96 662,697
2020-10-23 $15.29 $15.39 $14.68 $14.90 $14.07 601,804
2020-10-22 $15.32 $15.57 $14.86 $15.23 $14.38 651,922
2020-10-21 $15.08 $15.27 $14.76 $15.19 $14.35 927,646
2020-10-20 $15.27 $15.43 $14.80 $15.26 $14.41 763,249
2020-10-19 $14.93 $15.46 $14.83 $15.11 $14.27 525,293
2020-10-16 $14.82 $15.07 $14.42 $14.77 $13.95 1,468,736
2020-10-15 $14.69 $15.18 $14.51 $14.94 $14.11 870,216
2020-10-14 $14.34 $14.98 $14.20 $14.83 $14.01 585,809
2020-10-13 $14.54 $14.74 $14.12 $14.32 $13.52 603,241
2020-10-12 $14.82 $14.90 $14.44 $14.80 $13.98 252,550
2020-10-09 $15.01 $15.19 $14.27 $14.67 $13.86 1,604,295
2020-10-08 $14.58 $14.93 $14.36 $14.87 $14.04 582,070
2020-10-07 $14.64 $14.70 $14.19 $14.47 $13.67 494,655
2020-10-06 $15.23 $15.30 $14.55 $14.66 $13.85 665,781
2020-10-05 $14.70 $15.05 $14.55 $15.04 $14.20 543,118
2020-10-02 $14.81 $15.10 $14.33 $14.62 $13.81 579,591
2020-10-01 $14.71 $15.28 $14.35 $15.09 $14.25 936,156
2020-09-30 $14.36 $15.08 $14.33 $14.85 $14.03 958,377
2020-09-29 $14.67 $14.75 $13.98 $14.28 $13.49 858,688
2020-09-28 $15.40 $15.51 $14.67 $14.77 $13.95 793,772
2020-09-25 $15.04 $15.33 $14.90 $15.14 $14.30 673,592
2020-09-24 $15.28 $15.68 $14.93 $15.52 $14.66 952,913
2020-09-23 $15.99 $16.08 $15.35 $15.37 $14.52 1,471,917
2020-09-22 $16.33 $16.60 $15.79 $16.00 $15.11 408,723
2020-09-21 $16.56 $16.57 $16.02 $16.28 $15.38 635,254
2020-09-18 $17.40 $17.47 $16.73 $16.84 $15.91 988,166
2020-09-17 $16.85 $17.46 $16.71 $17.41 $16.44 661,253
2020-09-16 $17.38 $17.63 $17.11 $17.26 $16.30 679,178
2020-09-15 $17.04 $17.32 $16.78 $17.28 $16.32 758,989
2020-09-14 $17.08 $17.15 $16.63 $17.00 $16.06 582,060
2020-09-11 $17.40 $17.65 $16.66 $16.81 $15.88 675,028
2020-09-10 $17.49 $17.81 $17.15 $17.25 $16.29 708,140
2020-09-09 $16.84 $17.90 $16.84 $17.54 $16.57 1,185,154
2020-09-08 $17.06 $17.13 $16.31 $16.59 $15.67 1,469,728
2020-09-04 $17.57 $17.68 $16.64 $17.54 $16.57 936,142
2020-09-03 $17.59 $18.07 $16.68 $17.35 $16.39 1,919,140
2020-09-02 $18.38 $18.38 $17.31 $17.56 $16.59 1,431,741
2020-09-01 $18.40 $18.84 $18.15 $18.42 $17.40 1,347,399
2020-08-31 $19.03 $19.03 $18.13 $18.16 $17.15 745,592
2020-08-28 $18.57 $19.19 $18.27 $19.17 $18.11 938,983
2020-08-27 $18.49 $18.49 $17.72 $18.34 $17.32 692,904
2020-08-26 $18.81 $18.81 $17.99 $18.30 $17.28 636,340
2020-08-25 $18.48 $18.70 $18.06 $18.67 $17.63 717,722
2020-08-24 $18.01 $18.87 $17.81 $18.51 $17.48 1,943,651
2020-08-21 $17.97 $18.07 $17.64 $17.93 $16.93 782,321
2020-08-20 $17.43 $18.10 $17.01 $18.03 $17.03 949,904
2020-08-19 $18.14 $18.21 $17.75 $17.77 $16.78 532,048
2020-08-18 $17.79 $18.38 $17.79 $18.14 $17.13 726,149
2020-08-17 $18.24 $18.34 $17.34 $17.61 $16.63 796,392
2020-08-14 $18.63 $18.79 $18.32 $18.42 $17.40 450,679
2020-08-13 $18.78 $19.12 $18.31 $18.46 $17.44 986,733
2020-08-12 $18.58 $18.82 $18.30 $18.66 $17.62 806,326
2020-08-11 $18.40 $18.82 $18.02 $18.19 $17.18 905,966
2020-08-10 $18.82 $19.05 $18.29 $18.59 $17.56 479,226
2020-08-07 $18.68 $18.80 $18.35 $18.70 $17.66 474,064
2020-08-06 $18.50 $19.33 $18.50 $18.80 $17.76 1,028,509
2020-08-05 $18.99 $19.44 $18.79 $19.18 $18.12 547,567
2020-08-04 $19.35 $19.66 $18.46 $18.74 $17.70 1,231,940
2020-08-03 $20.17 $20.17 $19.44 $19.58 $18.49 906,499
2020-07-31 $20.38 $20.41 $19.44 $20.20 $19.08 2,162,767
2020-07-30 $18.82 $20.65 $18.68 $20.43 $19.30 1,912,997
2020-07-29 $18.76 $19.30 $18.69 $19.15 $18.09 894,149
2020-07-28 $18.44 $18.75 $18.18 $18.66 $17.62 796,582
2020-07-27 $18.49 $18.81 $18.41 $18.74 $17.70 1,268,188
2020-07-24 $18.49 $18.72 $18.05 $18.32 $17.30 1,102,974
2020-07-23 $18.80 $19.22 $18.59 $18.79 $17.75 1,434,559
2020-07-22 $18.51 $19.41 $18.25 $18.99 $17.94 1,321,490
2020-07-21 $18.64 $18.84 $18.28 $18.40 $17.38 1,971,277
2020-07-20 $17.82 $18.66 $17.55 $18.48 $17.45 1,152,152
2020-07-17 $17.03 $17.94 $16.91 $17.79 $16.80 1,069,895
2020-07-16 $17.04 $17.12 $16.81 $16.96 $16.02 665,381
2020-07-15 $17.45 $17.73 $16.95 $17.19 $16.24 991,031
2020-07-14 $16.43 $17.05 $16.21 $17.01 $16.07 1,603,509
2020-07-13 $16.89 $17.32 $16.53 $16.61 $15.69 1,709,727
2020-07-10 $17.04 $17.14 $16.75 $16.89 $15.95 1,539,032
2020-07-09 $17.60 $17.74 $16.65 $17.12 $16.17 1,779,261
2020-07-08 $17.47 $17.85 $16.78 $17.56 $16.59 2,511,653
2020-07-07 $17.57 $18.06 $17.04 $17.27 $16.31 2,171,750
2020-07-06 $16.68 $18.86 $16.50 $17.82 $16.83 6,029,978
2020-07-02 $16.20 $16.29 $15.46 $15.58 $14.72 1,226,738
2020-07-01 $15.39 $16.11 $15.26 $16.00 $15.11 963,488
2020-06-30 $14.80 $15.19 $14.56 $15.06 $14.22 544,309
2020-06-29 $15.01 $15.12 $14.65 $14.99 $14.16 756,358
2020-06-26 $15.14 $15.14 $14.46 $14.83 $14.01 729,842
2020-06-25 $15.04 $15.40 $14.84 $15.39 $14.54 732,829
2020-06-24 $15.00 $15.14 $14.30 $14.90 $14.07 1,030,883
2020-06-23 $15.81 $15.88 $15.18 $15.27 $14.42 984,200
2020-06-22 $15.44 $15.78 $15.30 $15.57 $14.71 628,160
2020-06-19 $15.70 $15.85 $15.13 $15.30 $14.45 1,143,886
2020-06-18 $15.31 $15.96 $15.22 $15.42 $14.56 893,805
2020-06-17 $14.94 $15.94 $14.93 $15.69 $14.71 1,200,662
2020-06-16 $15.11 $15.57 $14.70 $14.94 $14.01 1,428,752
2020-06-15 $13.78 $14.66 $13.52 $14.60 $13.69 2,318,894
2020-06-12 $14.04 $14.64 $13.92 $14.54 $13.63 779,731
2020-06-11 $13.78 $13.91 $13.16 $13.45 $12.61 489,339
2020-06-10 $15.64 $15.64 $14.59 $14.81 $13.89 596,843
2020-06-09 $15.39 $15.63 $15.13 $15.58 $14.61 330,111
2020-06-08 $15.45 $15.85 $15.19 $15.84 $14.85 1,244,535
2020-06-05 $15.76 $16.33 $14.88 $15.16 $14.22 818,130
2020-06-04 $14.82 $15.19 $14.74 $14.92 $13.99 545,650
2020-06-03 $15.00 $15.62 $14.70 $15.00 $14.07 1,413,786
2020-06-02 $13.92 $14.72 $13.63 $14.63 $13.72 1,059,643
2020-06-01 $12.82 $14.06 $12.71 $13.72 $12.86 1,259,818
2020-05-29 $12.94 $12.97 $12.43 $12.78 $11.98 845,417
2020-05-28 $13.84 $13.90 $12.52 $13.05 $12.24 1,867,162
2020-05-27 $12.48 $13.71 $12.38 $13.65 $12.80 1,335,905
2020-05-26 $12.95 $13.25 $12.37 $12.56 $11.78 1,013,962
2020-05-22 $12.57 $12.63 $12.25 $12.31 $11.54 504,274
2020-05-21 $11.59 $12.57 $11.53 $12.54 $11.76 1,619,838
2020-05-20 $11.31 $11.78 $11.31 $11.50 $10.78 1,673,912
2020-05-19 $11.45 $11.87 $11.14 $11.72 $10.99 1,267,151
2020-05-18 $11.17 $11.51 $11.00 $11.32 $10.61 1,749,955
2020-05-15 $11.05 $11.22 $10.61 $10.72 $10.05 638,324
2020-05-14 $10.32 $11.16 $10.04 $11.06 $10.37 1,290,476
2020-05-13 $10.97 $11.14 $10.35 $10.61 $9.95 1,398,980
2020-05-12 $11.48 $11.52 $10.91 $10.93 $10.25 997,683
2020-05-11 $11.72 $11.86 $11.43 $11.47 $10.76 359,139
2020-05-08 $11.58 $12.02 $11.53 $11.86 $11.12 739,730
2020-05-07 $11.73 $11.92 $11.27 $11.38 $10.67 1,070,897
2020-05-06 $12.09 $12.25 $11.74 $11.75 $11.02 460,792
2020-05-05 $12.71 $12.94 $12.01 $12.05 $11.30 604,039
2020-05-04 $12.17 $12.81 $12.01 $12.40 $11.63 466,136
2020-05-01 $12.92 $12.99 $12.23 $12.44 $11.66 460,296
2020-04-30 $13.89 $13.89 $13.18 $13.34 $12.51 1,032,658
2020-04-29 $13.57 $14.14 $13.40 $14.04 $13.16 836,534
2020-04-28 $12.90 $13.34 $12.59 $13.20 $12.38 567,755
2020-04-27 $11.99 $12.82 $11.83 $12.64 $11.85 1,884,523
2020-04-24 $13.09 $13.25 $11.72 $11.81 $11.07 809,508
2020-04-23 $13.42 $13.59 $12.86 $13.21 $12.39 1,079,720
2020-04-22 $12.70 $13.36 $12.39 $13.21 $12.39 1,772,737
2020-04-21 $11.90 $12.37 $11.76 $12.20 $11.44 999,927
2020-04-20 $11.51 $12.63 $11.26 $12.42 $11.65 3,518,451
2020-04-17 $12.51 $12.59 $11.63 $11.83 $11.09 1,003,059
2020-04-16 $12.56 $12.70 $11.58 $12.10 $11.35 1,149,594
2020-04-15 $11.90 $12.59 $11.57 $12.43 $11.66 1,476,523
2020-04-14 $12.10 $12.68 $11.96 $12.33 $11.56 907,676
2020-04-13 $11.55 $12.17 $11.18 $11.95 $11.21 995,440
2020-04-09 $12.40 $12.64 $11.33 $11.47 $10.76 1,073,272
2020-04-08 $11.60 $12.05 $11.04 $12.01 $11.26 1,018,387
2020-04-07 $12.59 $13.14 $11.01 $11.43 $10.72 1,015,839
2020-04-06 $11.46 $12.33 $11.33 $11.96 $11.21 784,083
2020-04-03 $11.47 $11.61 $10.61 $11.05 $10.36 801,532
2020-04-02 $11.68 $12.17 $10.92 $11.44 $10.73 735,342
2020-04-01 $11.71 $11.85 $11.12 $11.36 $10.65 1,424,026
2020-03-31 $12.11 $12.45 $11.73 $12.30 $11.53 1,423,819
2020-03-30 $12.29 $12.33 $11.43 $12.00 $11.25 865,665
2020-03-27 $13.29 $13.46 $12.08 $12.28 $11.51 636,096
2020-03-26 $13.36 $14.28 $12.50 $14.18 $13.30 1,120,319
2020-03-25 $12.52 $14.00 $12.02 $13.21 $12.39 1,158,667
2020-03-24 $12.53 $12.95 $12.19 $12.57 $11.79 836,413
2020-03-23 $11.92 $12.00 $10.38 $11.43 $10.72 1,781,304
2020-03-20 $11.47 $12.47 $11.27 $12.17 $11.41 1,680,049
2020-03-19 $9.42 $11.85 $8.56 $11.07 $10.38 1,703,248
2020-03-18 $10.02 $10.38 $8.67 $9.62 $9.02 1,858,921
2020-03-17 $11.34 $11.80 $10.18 $11.20 $10.50 1,709,760
2020-03-16 $12.39 $12.44 $10.93 $11.00 $10.31 1,903,963
2020-03-13 $12.56 $14.40 $11.96 $14.40 $13.50 2,635,275
2020-03-12 $12.86 $13.18 $11.29 $11.59 $10.87 1,373,204
2020-03-11 $15.46 $15.88 $14.29 $14.75 $13.83 2,438,213
2020-03-10 $15.19 $16.13 $14.66 $16.12 $15.12 2,575,084
2020-03-09 $15.59 $15.59 $12.02 $14.76 $13.84 2,652,743
2020-03-06 $16.94 $16.96 $16.36 $16.85 $15.80 1,278,428
2020-03-05 $18.26 $18.32 $17.58 $17.67 $16.57 1,258,238
2020-03-04 $19.46 $19.49 $18.51 $18.85 $17.68 1,216,540
2020-03-03 $19.55 $20.02 $18.77 $19.03 $17.84 949,882
2020-03-02 $18.34 $19.68 $17.82 $19.63 $18.41 1,593,292
2020-02-28 $17.41 $18.33 $17.15 $18.26 $17.12 1,465,327
2020-02-27 $18.51 $18.57 $16.83 $17.99 $16.87 2,302,016
2020-02-26 $19.64 $19.73 $18.78 $19.07 $17.88 981,736
2020-02-25 $20.02 $20.13 $19.42 $19.65 $18.43 1,298,763
2020-02-24 $19.84 $20.00 $19.35 $19.85 $18.61 1,000,072
2020-02-21 $20.98 $21.24 $20.33 $20.58 $19.30 711,011
2020-02-20 $21.95 $22.00 $20.88 $21.08 $19.77 1,200,340
2020-02-19 $21.55 $22.20 $21.41 $22.06 $20.69 1,142,176
2020-02-18 $22.32 $22.38 $21.27 $21.33 $20.00 791,983
2020-02-14 $22.59 $22.71 $22.19 $22.58 $21.17 538,010
2020-02-13 $22.64 $22.81 $22.05 $22.41 $21.01 622,738
2020-02-12 $22.49 $23.01 $22.45 $22.77 $21.35 1,084,975
2020-02-11 $21.92 $22.58 $21.79 $22.45 $21.05 876,872
2020-02-10 $21.80 $21.85 $21.25 $21.62 $20.27 562,315
2020-02-07 $22.55 $22.68 $21.74 $21.89 $20.53 804,114
2020-02-06 $22.41 $22.50 $22.18 $22.46 $21.06 482,424
2020-02-05 $22.56 $22.84 $22.11 $22.25 $20.86 765,947
2020-02-04 $22.87 $22.90 $22.05 $22.18 $20.80 768,010
2020-02-03 $22.19 $22.91 $22.13 $22.55 $21.14 687,509
2020-01-31 $22.54 $22.59 $21.91 $22.09 $20.71 1,029,838
2020-01-30 $22.39 $22.71 $21.90 $22.70 $21.29 870,588
2020-01-29 $22.51 $23.08 $22.47 $22.58 $21.17 1,223,496
2020-01-28 $21.58 $22.30 $21.43 $22.26 $20.87 489,223
2020-01-27 $22.18 $22.30 $21.15 $21.48 $20.14 1,022,398
2020-01-24 $22.75 $22.80 $22.47 $22.70 $21.29 912,870
2020-01-23 $23.00 $23.02 $22.43 $22.81 $21.39 691,091
2020-01-22 $22.92 $23.28 $22.86 $23.08 $21.64 893,193
2020-01-21 $22.38 $22.95 $22.36 $22.82 $21.40 1,142,654
2020-01-17 $22.52 $22.66 $22.26 $22.59 $21.18 567,452
2020-01-16 $22.71 $22.77 $22.25 $22.53 $21.13 818,762
2020-01-15 $22.70 $22.76 $22.33 $22.61 $21.20 672,527
2020-01-14 $22.79 $22.97 $22.56 $22.76 $21.34 514,749
2020-01-13 $22.86 $23.07 $22.54 $22.89 $21.46 642,884
2020-01-10 $22.50 $22.91 $22.43 $22.79 $21.37 993,636
2020-01-09 $22.14 $22.44 $21.86 $22.37 $20.98 1,244,403
2020-01-08 $22.76 $22.77 $21.08 $22.09 $20.71 1,829,776
2020-01-07 $23.12 $23.23 $22.71 $22.85 $21.43 1,048,468
2020-01-06 $23.36 $23.47 $22.95 $23.29 $21.84 804,628
2020-01-03 $23.20 $23.70 $23.01 $23.47 $22.01 604,308
2020-01-02 $22.93 $23.28 $22.90 $23.27 $21.82 1,135,083
2019-12-31 $22.74 $22.89 $22.72 $22.84 $21.42 464,038
2019-12-30 $22.94 $23.04 $22.71 $22.79 $21.37 727,775
2019-12-27 $23.45 $23.52 $22.66 $22.88 $21.45 881,915
2019-12-26 $23.23 $23.44 $22.90 $23.27 $21.82 1,015,987
2019-12-24 $22.25 $23.12 $22.25 $23.03 $21.59 401,557
2019-12-23 $22.19 $22.24 $21.70 $22.18 $20.80 1,167,162
2019-12-20 $21.75 $22.38 $21.70 $21.84 $20.48 1,644,389
2019-12-19 $21.81 $21.91 $21.26 $21.65 $20.30 1,278,914
2019-12-18 $21.05 $21.67 $20.49 $21.64 $20.29 2,230,229
2019-12-17 $21.07 $21.17 $20.68 $20.93 $19.63 1,681,443
2019-12-16 $20.87 $21.39 $20.82 $21.04 $19.73 1,355,169
2019-12-13 $20.18 $21.15 $20.17 $20.74 $19.45 1,290,802
2019-12-12 $20.00 $20.31 $19.87 $20.23 $18.97 1,762,455
2019-12-11 $19.30 $19.98 $19.30 $19.98 $18.73 1,050,275
2019-12-10 $18.85 $19.30 $18.78 $19.21 $18.01 767,815
2019-12-09 $18.74 $19.14 $18.74 $18.85 $17.68 879,645
2019-12-06 $18.70 $18.91 $18.47 $18.72 $17.55 1,026,119
2019-12-05 $18.15 $18.66 $18.02 $18.63 $17.47 886,187
2019-12-04 $17.82 $18.14 $17.64 $18.09 $16.96 694,771
2019-12-03 $17.51 $17.73 $17.15 $17.59 $16.49 744,221
2019-12-02 $17.58 $17.88 $17.47 $17.64 $16.54 1,235,039
2019-11-29 $17.37 $17.64 $17.33 $17.49 $16.40 601,604
2019-11-27 $16.98 $17.35 $16.86 $17.35 $16.27 853,601
2019-11-26 $16.96 $16.96 $16.41 $16.92 $15.87 861,285
2019-11-25 $17.14 $17.21 $16.75 $17.07 $16.01 542,067
2019-11-22 $17.40 $17.48 $17.08 $17.16 $16.09 1,027,286
2019-11-21 $17.20 $17.42 $17.13 $17.34 $16.26 920,787
2019-11-20 $16.96 $17.29 $16.96 $17.18 $16.11 618,371
2019-11-19 $16.70 $16.97 $16.60 $16.93 $15.87 1,199,815
2019-11-18 $16.89 $16.95 $16.61 $16.65 $15.61 695,351
2019-11-15 $16.79 $16.93 $16.63 $16.87 $15.82 381,288
2019-11-14 $16.13 $16.76 $15.87 $16.68 $15.64 826,144
2019-11-13 $16.22 $16.34 $16.08 $16.15 $15.14 981,903
2019-11-12 $17.00 $17.04 $16.07 $16.39 $15.37 1,229,379
2019-11-11 $16.80 $17.27 $16.75 $17.13 $16.06 791,859
2019-11-08 $16.77 $17.17 $16.77 $16.99 $15.93 547,022
2019-11-07 $17.09 $17.14 $16.60 $16.96 $15.90 736,627
2019-11-06 $17.23 $17.41 $16.84 $17.00 $15.94 711,434
2019-11-05 $17.30 $17.49 $17.19 $17.34 $16.26 610,344
2019-11-04 $17.48 $17.65 $17.05 $17.24 $16.17 626,736
2019-11-01 $16.89 $17.39 $16.85 $17.38 $16.30 879,751
2019-10-31 $16.88 $16.91 $16.64 $16.82 $15.77 540,553
2019-10-30 $17.00 $17.02 $16.70 $16.92 $15.87 424,989
2019-10-29 $16.41 $17.05 $16.41 $16.98 $15.92 826,358
2019-10-28 $16.39 $16.69 $16.32 $16.49 $15.46 570,717
2019-10-25 $16.17 $16.45 $16.12 $16.30 $15.28 548,195
2019-10-24 $16.58 $16.61 $16.09 $16.19 $15.18 463,318
2019-10-23 $16.28 $16.69 $16.26 $16.44 $15.42 919,001
2019-10-22 $16.42 $16.81 $16.27 $16.28 $15.27 1,179,277
2019-10-21 $16.08 $16.40 $16.05 $16.35 $15.33 856,254
2019-10-18 $15.68 $16.07 $15.59 $16.01 $15.01 692,532
2019-10-17 $16.00 $16.02 $15.68 $15.70 $14.72 881,632
2019-10-16 $15.86 $15.99 $15.56 $15.90 $14.91 679,961
2019-10-15 $15.84 $15.97 $15.69 $15.90 $14.91 1,214,219
2019-10-14 $15.44 $15.94 $15.44 $15.75 $14.77 761,056
2019-10-11 $15.04 $15.53 $14.80 $15.44 $14.48 1,824,033
2019-10-10 $14.67 $15.00 $14.62 $15.00 $14.07 1,030,970
2019-10-09 $14.77 $14.80 $14.53 $14.70 $13.78 726,274
2019-10-08 $14.75 $15.00 $14.60 $14.62 $13.71 1,027,892
2019-10-07 $14.67 $15.00 $14.60 $14.76 $13.84 1,123,382
2019-10-04 $14.98 $15.00 $14.65 $14.82 $13.90 899,676
2019-10-03 $14.76 $14.98 $14.29 $14.97 $14.04 1,075,165
2019-10-02 $14.75 $14.81 $14.52 $14.63 $13.72 741,008
2019-10-01 $14.88 $14.93 $14.66 $14.84 $13.92 1,142,254
2019-09-30 $15.04 $15.12 $14.50 $14.90 $13.97 912,235
2019-09-27 $15.52 $15.52 $15.01 $15.07 $14.13 511,854
2019-09-26 $15.52 $16.05 $15.42 $15.50 $14.53 1,423,222
2019-09-25 $15.31 $15.45 $15.25 $15.40 $14.44 2,339,585
2019-09-24 $15.15 $15.39 $15.10 $15.33 $14.37 1,637,233
2019-09-23 $14.75 $15.24 $14.75 $15.10 $14.16 1,801,127
2019-09-20 $14.74 $15.02 $14.68 $14.89 $13.96 1,453,323
2019-09-19 $14.86 $15.10 $14.85 $14.96 $14.03 873,557
2019-09-18 $15.14 $15.19 $14.64 $14.80 $13.88 1,384,009
2019-09-17 $15.22 $15.35 $15.11 $15.20 $14.25 875,645
2019-09-16 $15.13 $15.51 $14.95 $15.29 $14.34 1,026,376
2019-09-13 $15.41 $15.48 $15.13 $15.24 $14.29 1,298,008
2019-09-12 $15.27 $15.67 $15.11 $15.32 $14.37 1,342,605
2019-09-11 $14.51 $15.08 $14.39 $15.03 $14.09 989,137
2019-09-10 $14.48 $14.69 $14.30 $14.42 $13.52 632,764
2019-09-09 $14.60 $14.71 $14.40 $14.53 $13.62 733,196
2019-09-06 $14.53 $14.67 $14.32 $14.61 $13.70 480,527
2019-09-05 $14.59 $14.73 $14.36 $14.47 $13.57 544,456
2019-09-04 $14.25 $14.49 $14.09 $14.47 $13.57 880,851
2019-09-03 $13.93 $14.23 $13.89 $14.06 $13.18 1,106,193
2019-08-30 $13.75 $14.09 $13.65 $14.02 $13.15 1,901,608
2019-08-29 $13.62 $13.75 $13.38 $13.59 $12.74 1,330,492
2019-08-28 $13.84 $13.84 $13.31 $13.59 $12.74 2,275,683
2019-08-27 $12.96 $13.18 $12.54 $12.82 $12.02 1,134,045
2019-08-26 $13.37 $13.44 $12.80 $12.85 $12.05 606,817
2019-08-23 $13.56 $13.63 $13.23 $13.30 $12.47 662,015
2019-08-22 $14.20 $14.20 $13.41 $13.67 $12.82 856,811
2019-08-21 $13.97 $14.22 $13.80 $14.19 $13.31 757,262
2019-08-20 $13.77 $13.93 $13.71 $13.85 $12.99 920,583
2019-08-19 $13.74 $13.96 $12.54 $13.77 $12.91 825,953
2019-08-16 $13.11 $13.62 $13.10 $13.58 $12.73 695,581
2019-08-15 $13.30 $13.32 $12.54 $13.07 $12.26 1,193,218
2019-08-14 $13.55 $13.61 $13.16 $13.34 $12.51 1,000,111
2019-08-13 $13.75 $14.10 $13.39 $13.90 $13.03 1,553,437
2019-08-12 $14.04 $14.04 $13.42 $13.75 $12.89 924,737
2019-08-09 $14.27 $14.62 $14.07 $14.23 $13.34 484,718
2019-08-08 $14.05 $14.62 $13.91 $14.39 $13.49 1,898,553
2019-08-07 $13.50 $14.11 $13.34 $13.89 $13.02 1,340,324
2019-08-06 $13.61 $13.79 $13.53 $13.66 $12.81 838,613
2019-08-05 $14.01 $14.01 $13.32 $13.52 $12.68 1,052,079
2019-08-02 $14.46 $14.54 $14.04 $14.29 $13.40 677,788
2019-08-01 $14.62 $14.99 $14.45 $14.48 $13.58 787,340
2019-07-31 $14.68 $14.80 $14.37 $14.67 $13.76 1,008,498
2019-07-30 $14.41 $14.71 $14.36 $14.66 $13.75 406,348
2019-07-29 $14.56 $14.61 $14.15 $14.44 $13.54 832,824
2019-07-26 $14.27 $14.65 $14.12 $14.61 $13.70 457,441
2019-07-25 $14.71 $14.71 $14.07 $14.26 $13.37 554,203
2019-07-24 $14.45 $14.72 $14.28 $14.69 $13.77 679,347
2019-07-23 $14.65 $14.65 $14.42 $14.51 $13.61 527,295
2019-07-22 $14.49 $14.67 $14.43 $14.54 $13.63 567,895
2019-07-19 $14.41 $14.48 $14.28 $14.39 $13.49 597,872
2019-07-18 $14.21 $14.54 $14.19 $14.42 $13.52 737,962
2019-07-17 $14.27 $14.27 $13.99 $14.18 $13.30 584,209
2019-07-16 $14.44 $14.50 $14.12 $14.25 $13.36 503,331
2019-07-15 $14.59 $14.65 $14.21 $14.43 $13.53 436,183
2019-07-12 $14.42 $14.78 $14.42 $14.52 $13.62 535,046
2019-07-11 $14.46 $14.65 $14.26 $14.41 $13.51 982,591
2019-07-10 $14.17 $14.53 $14.07 $14.40 $13.50 1,392,384
2019-07-09 $13.76 $14.16 $13.66 $14.03 $13.16 1,212,777
2019-07-08 $13.85 $14.00 $13.74 $13.84 $12.98 637,014
2019-07-05 $13.37 $13.99 $13.33 $13.83 $12.97 1,230,833
2019-07-03 $13.51 $13.58 $13.20 $13.25 $12.42 342,592
2019-07-02 $13.32 $13.51 $13.24 $13.46 $12.62 720,787
2019-07-01 $13.49 $13.74 $13.25 $13.35 $12.52 1,221,051
2019-06-28 $13.12 $13.42 $13.12 $13.36 $12.53 690,682
2019-06-27 $13.06 $13.22 $12.79 $13.12 $12.30 311,215
2019-06-26 $13.21 $13.38 $13.03 $13.07 $12.26 493,737
2019-06-25 $13.18 $13.31 $13.00 $13.13 $12.31 544,501
2019-06-24 $12.97 $13.35 $12.93 $13.24 $12.41 601,894
2019-06-21 $13.21 $13.28 $12.90 $12.93 $12.12 1,129,676
2019-06-20 $13.09 $13.30 $13.03 $13.22 $12.40 344,242
2019-06-19 $12.95 $13.11 $12.79 $12.89 $12.09 1,037,800
2019-06-18 $13.30 $13.49 $12.20 $12.92 $12.11 1,948,401
2019-06-17 $13.19 $13.42 $13.04 $13.12 $12.30 542,038
2019-06-14 $12.95 $13.31 $12.73 $13.17 $12.35 962,979
2019-06-13 $12.94 $13.17 $12.94 $12.96 $12.15 730,478
2019-06-12 $13.06 $13.19 $12.85 $12.90 $12.10 347,063
2019-06-11 $13.16 $13.26 $12.91 $13.14 $12.32 883,062
2019-06-10 $13.18 $13.27 $12.95 $13.06 $12.25 754,302
2019-06-07 $12.82 $13.40 $12.78 $13.18 $12.36 1,113,229
2019-06-06 $12.83 $12.95 $12.67 $12.82 $12.02 1,190,958
2019-06-05 $12.92 $13.10 $12.63 $12.75 $11.96 560,734
2019-06-04 $12.53 $13.09 $12.53 $12.95 $12.14 1,493,762
2019-06-03 $12.75 $12.99 $12.57 $12.63 $11.84 1,417,893
2019-05-31 $12.53 $12.98 $12.53 $12.63 $11.84 819,860
2019-05-30 $12.26 $12.62 $12.23 $12.60 $11.81 777,699
2019-05-29 $11.71 $12.27 $11.64 $12.25 $11.49 632,922
2019-05-28 $11.71 $11.83 $11.52 $11.71 $10.98 422,803
2019-05-24 $11.78 $11.88 $11.60 $11.66 $10.93 522,310
2019-05-23 $11.49 $11.82 $11.49 $11.68 $10.95 602,444
2019-05-22 $11.43 $11.82 $11.39 $11.66 $10.93 714,886
2019-05-21 $11.04 $11.45 $10.97 $11.40 $10.69 895,687
2019-05-20 $10.91 $11.18 $10.83 $10.99 $10.31 1,026,975
2019-05-17 $11.22 $11.45 $10.91 $10.97 $10.29 854,937
2019-05-16 $11.54 $11.79 $11.37 $11.37 $10.66 750,697
2019-05-15 $11.40 $11.62 $11.28 $11.56 $10.84 332,322
2019-05-14 $11.39 $11.80 $11.35 $11.66 $10.93 936,848
2019-05-13 $11.52 $11.67 $11.19 $11.37 $10.66 423,140
2019-05-10 $11.83 $11.96 $11.62 $11.76 $11.03 400,590
2019-05-09 $11.68 $11.82 $11.39 $11.79 $11.06 734,749
2019-05-08 $11.84 $11.90 $11.76 $11.82 $11.08 1,250,738
2019-05-07 $11.78 $11.89 $11.67 $11.72 $10.99 520,637
2019-05-06 $12.04 $12.29 $11.97 $11.99 $11.24 326,194
2019-05-03 $12.08 $12.25 $12.02 $12.19 $11.43 268,942
2019-05-02 $11.82 $12.10 $11.67 $12.01 $11.26 440,236
2019-05-01 $12.22 $12.32 $11.84 $11.86 $11.12 510,035
2019-04-30 $12.24 $12.34 $12.13 $12.22 $11.46 617,996
2019-04-29 $12.23 $12.37 $12.13 $12.25 $11.49 294,667
2019-04-26 $12.07 $12.20 $11.91 $12.16 $11.40 541,475
2019-04-25 $11.85 $12.21 $11.74 $12.08 $11.33 532,348
2019-04-24 $12.27 $12.28 $11.71 $11.92 $11.18 1,085,880
2019-04-23 $12.33 $12.48 $12.18 $12.25 $11.49 549,654
2019-04-22 $12.37 $12.49 $12.24 $12.28 $11.51 1,093,091
2019-04-18 $12.25 $12.45 $12.24 $12.34 $11.57 670,115
2019-04-17 $12.46 $12.54 $12.11 $12.22 $11.46 908,889
2019-04-16 $12.21 $12.44 $12.12 $12.36 $11.59 541,755
2019-04-15 $12.23 $12.29 $12.13 $12.25 $11.49 369,774
2019-04-12 $12.43 $12.53 $12.14 $12.17 $11.41 777,242
2019-04-11 $12.65 $12.70 $12.25 $12.50 $11.72 582,071
2019-04-10 $12.53 $12.74 $12.43 $12.72 $11.93 618,853
2019-04-09 $12.53 $12.63 $12.39 $12.53 $11.75 579,537
2019-04-08 $12.55 $12.72 $12.30 $12.64 $11.85 776,953
2019-04-05 $12.31 $12.64 $12.28 $12.54 $11.76 888,303
2019-04-04 $11.76 $12.38 $11.76 $12.35 $11.58 1,194,932
2019-04-03 $11.66 $11.93 $11.59 $11.79 $11.06 817,227
2019-04-02 $11.70 $11.70 $11.50 $11.59 $10.87 1,029,291
2019-04-01 $11.75 $11.85 $11.57 $11.67 $10.94 1,467,538
2019-03-29 $11.55 $11.78 $11.54 $11.59 $10.87 1,377,942
2019-03-28 $11.36 $11.62 $11.16 $11.44 $10.73 1,548,818
2019-03-27 $11.68 $11.83 $11.41 $11.43 $10.72 836,908
2019-03-26 $12.16 $12.22 $11.84 $11.89 $11.15 760,815
2019-03-25 $12.01 $12.15 $11.88 $12.04 $11.29 915,427
2019-03-22 $12.66 $12.88 $11.98 $12.06 $11.31 1,326,408
2019-03-21 $12.90 $13.18 $12.83 $13.03 $12.22 1,649,477
2019-03-20 $12.45 $13.09 $12.43 $12.88 $12.08 2,029,743
2019-03-19 $12.13 $12.46 $12.13 $12.40 $11.63 1,449,961
2019-03-18 $11.67 $12.16 $11.64 $12.13 $11.37 1,460,212
2019-03-15 $11.39 $11.64 $11.32 $11.64 $10.91 2,922,332
2019-03-14 $11.36 $11.56 $11.33 $11.37 $10.66 954,806
2019-03-13 $11.61 $11.67 $11.36 $11.37 $10.66 713,981
2019-03-12 $11.64 $11.75 $11.55 $11.59 $10.87 915,127
2019-03-11 $10.95 $11.56 $10.95 $11.54 $10.82 937,135
2019-03-08 $10.79 $10.92 $10.71 $10.87 $10.19 848,967
2019-03-07 $10.90 $10.90 $10.62 $10.85 $10.17 1,267,908
2019-03-06 $11.28 $11.36 $10.91 $10.95 $10.27 610,602
2019-03-05 $11.24 $11.39 $11.12 $11.30 $10.60 847,947
2019-03-04 $11.07 $11.24 $11.06 $11.23 $10.53 967,051
2019-03-01 $11.47 $11.49 $11.00 $11.08 $10.39 687,460
2019-02-28 $11.58 $11.60 $11.44 $11.48 $10.76 521,879
2019-02-27 $11.50 $11.68 $11.43 $11.60 $10.88 603,584
2019-02-26 $11.48 $11.59 $11.45 $11.55 $10.83 481,975
2019-02-25 $11.63 $11.67 $11.48 $11.51 $10.79 459,342
2019-02-22 $11.41 $11.66 $11.30 $11.63 $10.91 596,474
2019-02-21 $11.60 $11.60 $11.20 $11.40 $10.69 980,938
2019-02-20 $11.71 $11.89 $11.59 $11.64 $10.91 1,379,075
2019-02-19 $11.35 $11.79 $11.23 $11.73 $11.00 1,589,086
2019-02-15 $10.93 $11.28 $10.93 $11.24 $10.54 1,223,970
2019-02-14 $10.75 $10.96 $10.66 $10.94 $10.26 1,207,574
2019-02-13 $10.90 $10.96 $10.79 $10.86 $10.18 712,299
2019-02-12 $10.96 $10.96 $10.85 $10.92 $10.24 723,432
2019-02-11 $10.95 $10.95 $10.81 $10.84 $10.16 414,231
2019-02-08 $10.90 $10.96 $10.77 $10.95 $10.27 572,640
2019-02-07 $10.90 $10.98 $10.73 $10.93 $10.25 888,496
2019-02-06 $10.97 $11.04 $10.88 $10.90 $10.22 546,107
2019-02-05 $11.03 $11.15 $10.94 $11.08 $10.39 993,678
2019-02-04 $10.87 $11.11 $10.77 $11.07 $10.38 752,772
2019-02-01 $10.92 $11.02 $10.79 $10.98 $10.30 845,656
2019-01-31 $10.90 $11.08 $10.67 $11.03 $10.34 1,858,359
2019-01-30 $10.86 $10.91 $10.42 $10.75 $10.08 1,034,790
2019-01-29 $10.68 $10.73 $10.50 $10.64 $9.98 870,590
2019-01-28 $10.67 $10.71 $10.45 $10.51 $9.85 930,622
2019-01-25 $10.84 $10.94 $10.81 $10.86 $10.18 729,899
2019-01-24 $10.57 $10.89 $10.55 $10.84 $10.16 1,047,348
2019-01-23 $10.55 $10.73 $10.48 $10.65 $9.99 1,203,455
2019-01-22 $10.49 $10.81 $10.36 $10.46 $9.81 2,014,778
2019-01-18 $10.56 $10.60 $10.39 $10.54 $9.88 1,151,857
2019-01-17 $10.50 $10.57 $10.24 $10.48 $9.83 1,882,595
2019-01-16 $10.14 $10.74 $10.08 $10.58 $9.92 2,973,459
2019-01-15 $10.05 $10.15 $9.80 $9.86 $9.25 1,269,913
2019-01-14 $10.07 $10.22 $10.00 $10.09 $9.46 1,209,006
2019-01-11 $9.84 $10.19 $9.81 $10.11 $9.48 2,357,012
2019-01-10 $9.93 $9.94 $9.68 $9.93 $9.31 2,211,140
2019-01-09 $9.53 $10.01 $9.46 $9.98 $9.36 2,899,989
2019-01-08 $9.33 $9.50 $9.27 $9.45 $8.86 2,143,424
2019-01-07 $9.76 $9.97 $9.07 $9.29 $8.71 3,414,582
2019-01-04 $9.38 $9.79 $9.31 $9.76 $9.15 2,286,544
2019-01-03 $9.23 $9.33 $8.96 $9.33 $8.75 2,005,832
2019-01-02 $8.84 $9.29 $8.84 $9.18 $8.61 2,460,913
2018-12-31 $8.82 $8.83 $8.64 $8.80 $8.25 1,789,404
2018-12-28 $8.76 $8.96 $8.74 $8.95 $8.39 2,160,137
2018-12-27 $8.37 $8.80 $8.37 $8.71 $8.17 2,380,243
2018-12-26 $8.21 $8.65 $8.21 $8.47 $7.94 1,427,770
2018-12-24 $8.15 $8.28 $8.05 $8.18 $7.67 438,012
2018-12-21 $8.15 $8.35 $8.10 $8.18 $7.67 2,203,437
2018-12-20 $8.36 $8.43 $8.04 $8.13 $7.62 2,293,768
2018-12-19 $8.30 $8.54 $8.25 $8.29 $7.77 2,638,759
2018-12-18 $8.20 $8.39 $8.20 $8.24 $7.73 1,077,758
2018-12-17 $8.42 $8.56 $8.19 $8.20 $7.69 1,477,652
2018-12-14 $8.45 $8.54 $8.36 $8.40 $7.88 941,278
2018-12-13 $8.51 $8.59 $8.47 $8.55 $8.02 815,294
2018-12-12 $8.54 $8.65 $8.47 $8.55 $8.02 1,051,257
2018-12-11 $8.48 $8.54 $8.21 $8.45 $7.92 1,275,885
2018-12-10 $8.43 $8.56 $8.31 $8.38 $7.86 958,973
2018-12-07 $8.76 $8.91 $8.46 $8.51 $7.98 1,138,457
2018-12-06 $8.61 $8.72 $8.24 $8.71 $8.17 1,747,145
2018-12-04 $8.87 $8.99 $8.65 $8.67 $8.13 1,532,351
2018-12-03 $8.96 $8.97 $8.67 $8.87 $8.32 2,799,754
2018-11-30 $8.92 $9.00 $8.64 $8.89 $8.34 3,286,084
2018-11-29 $7.90 $8.16 $7.86 $8.09 $7.59 1,454,923
2018-11-28 $7.73 $7.93 $7.61 $7.92 $7.43 1,203,226
2018-11-27 $7.45 $7.75 $7.45 $7.69 $7.21 847,692
2018-11-26 $7.67 $7.67 $7.26 $7.38 $6.92 1,215,484
2018-11-23 $7.67 $7.81 $7.61 $7.69 $7.21 772,185
2018-11-21 $7.51 $7.82 $7.44 $7.79 $7.30 1,456,385
2018-11-20 $7.68 $7.68 $7.40 $7.42 $6.96 707,030
2018-11-19 $7.88 $7.95 $7.66 $7.74 $7.26 504,729
2018-11-16 $7.81 $8.01 $7.77 $7.93 $7.44 2,462,191
2018-11-15 $7.74 $7.92 $7.68 $7.79 $7.30 501,689
2018-11-14 $7.66 $7.90 $7.60 $7.78 $7.30 1,208,505
2018-11-13 $7.70 $7.75 $7.44 $7.56 $7.09 2,052,553
2018-11-12 $8.00 $8.10 $7.74 $7.76 $7.28 967,146
2018-11-09 $8.08 $8.12 $7.75 $8.02 $7.52 2,667,668
2018-11-08 $8.03 $8.34 $7.88 $8.10 $7.60 2,193,939
2018-11-07 $8.72 $8.77 $8.41 $8.54 $8.01 1,095,148
2018-11-06 $8.75 $8.91 $8.49 $8.72 $8.18 998,716
2018-11-05 $8.62 $8.95 $8.55 $8.80 $8.25 1,683,010
2018-11-02 $8.58 $8.64 $8.31 $8.59 $8.05 2,422,683
2018-11-01 $8.42 $8.58 $8.31 $8.55 $8.02 1,290,462
2018-10-31 $8.33 $8.41 $8.17 $8.35 $7.83 1,290,311
2018-10-30 $8.17 $8.40 $8.03 $8.28 $7.76 626,883
2018-10-29 $8.62 $8.65 $8.06 $8.13 $7.62 917,687
2018-10-26 $8.27 $8.53 $8.11 $8.45 $7.92 1,310,200
2018-10-25 $8.24 $8.36 $8.18 $8.25 $7.74 795,023
2018-10-24 $8.21 $8.58 $8.15 $8.21 $7.70 2,044,742
2018-10-23 $8.15 $8.26 $8.01 $8.18 $7.67 1,043,144
2018-10-22 $8.24 $8.34 $8.03 $8.25 $7.74 1,051,661
2018-10-19 $7.98 $8.23 $7.90 $8.15 $7.64 1,705,374
2018-10-18 $7.73 $8.08 $7.69 $7.96 $7.46 1,403,705
2018-10-17 $7.50 $7.85 $7.47 $7.78 $7.30 1,043,704
2018-10-16 $7.45 $7.58 $7.36 $7.56 $7.09 709,856
2018-10-15 $7.20 $7.43 $7.11 $7.34 $6.88 750,491
2018-10-12 $7.45 $7.50 $7.19 $7.22 $6.77 1,274,512
2018-10-11 $7.59 $7.69 $7.33 $7.36 $6.90 912,648
2018-10-10 $7.68 $7.72 $7.56 $7.56 $7.09 1,597,877
2018-10-09 $7.64 $7.78 $7.56 $7.77 $7.29 1,944,882
2018-10-08 $7.50 $7.78 $7.33 $7.67 $7.19 1,705,504
2018-10-05 $7.13 $7.29 $7.04 $7.22 $6.77 1,103,491
2018-10-04 $7.23 $7.23 $7.02 $7.13 $6.69 777,913
2018-10-03 $7.38 $7.51 $7.18 $7.25 $6.80 930,582
2018-10-02 $6.79 $7.15 $6.79 $7.12 $6.68 865,814
2018-10-01 $6.77 $6.86 $6.68 $6.70 $6.28 516,236
2018-09-28 $6.90 $6.95 $6.72 $6.73 $6.31 992,262
2018-09-27 $7.02 $7.07 $6.95 $6.97 $6.54 795,230
2018-09-26 $7.07 $7.23 $7.00 $7.00 $6.56 774,124
2018-09-25 $7.03 $7.10 $6.90 $7.05 $6.61 622,641
2018-09-24 $7.15 $7.28 $7.04 $7.07 $6.63 863,530
2018-09-21 $7.10 $7.19 $7.02 $7.13 $6.69 1,003,262
2018-09-20 $6.91 $7.13 $6.91 $7.07 $6.63 869,652
2018-09-19 $6.78 $6.97 $6.78 $6.88 $6.45 774,555
2018-09-18 $6.60 $6.78 $6.55 $6.77 $6.35 1,021,865
2018-09-17 $6.36 $6.84 $6.35 $6.60 $6.19 2,538,970
2018-09-14 $6.29 $6.43 $6.21 $6.40 $6.00 1,064,764
2018-09-13 $6.37 $6.40 $6.25 $6.26 $5.87 1,040,448
2018-09-12 $6.33 $6.60 $6.30 $6.34 $5.94 824,493
2018-09-11 $6.32 $6.35 $6.21 $6.26 $5.87 1,122,348
2018-09-10 $6.53 $6.59 $6.36 $6.38 $5.98 1,374,617
2018-09-07 $6.52 $6.61 $6.40 $6.55 $6.14 1,233,402
2018-09-06 $6.51 $6.57 $6.34 $6.53 $6.12 1,494,128
2018-09-05 $6.42 $6.54 $6.35 $6.51 $6.10 1,380,283
2018-09-04 $6.55 $6.55 $6.43 $6.48 $6.08 1,279,405
2018-08-31 $6.56 $6.73 $6.50 $6.61 $6.20 903,487
2018-08-30 $6.83 $6.83 $6.55 $6.56 $6.15 675,298
2018-08-29 $6.68 $6.88 $6.59 $6.86 $6.43 852,167
2018-08-28 $6.81 $6.82 $6.66 $6.68 $6.26 725,792
2018-08-27 $6.70 $6.97 $6.70 $6.84 $6.41 1,104,035
2018-08-24 $6.73 $6.82 $6.59 $6.64 $6.23 1,269,278
2018-08-23 $6.94 $6.94 $6.58 $6.68 $6.26 1,766,669
2018-08-22 $6.88 $6.97 $6.66 $6.94 $6.51 1,382,426
2018-08-21 $6.98 $7.13 $6.88 $6.89 $6.46 804,631
2018-08-20 $6.92 $7.06 $6.89 $7.00 $6.56 527,192
2018-08-17 $7.05 $7.10 $6.90 $6.94 $6.51 623,570
2018-08-16 $7.22 $7.33 $7.10 $7.10 $6.66 814,420
2018-08-15 $7.26 $7.31 $7.06 $7.16 $6.71 828,570
2018-08-14 $7.31 $7.47 $7.24 $7.36 $6.90 837,053
2018-08-13 $7.35 $7.37 $7.06 $7.24 $6.79 2,139,791
2018-08-10 $7.59 $7.68 $7.40 $7.44 $6.98 1,632,030
2018-08-09 $8.19 $8.19 $7.58 $7.78 $7.30 1,930,055
2018-08-08 $8.29 $8.36 $8.12 $8.21 $7.70 488,619
2018-08-07 $8.28 $8.52 $8.24 $8.28 $7.76 673,251
2018-08-06 $8.43 $8.57 $8.24 $8.26 $7.75 638,834
2018-08-03 $8.13 $8.48 $8.11 $8.46 $7.93 922,399
2018-08-02 $8.05 $8.15 $7.97 $8.10 $7.60 871,924
2018-08-01 $8.05 $8.23 $8.00 $8.08 $7.58 647,592
2018-07-31 $8.30 $8.36 $8.06 $8.08 $7.58 1,055,112
2018-07-30 $8.30 $8.50 $8.30 $8.49 $7.96 610,861
2018-07-27 $8.45 $8.49 $8.21 $8.27 $7.75 904,243
2018-07-26 $8.55 $8.57 $8.37 $8.43 $7.90 565,077
2018-07-25 $8.35 $8.54 $8.30 $8.52 $7.99 794,315
2018-07-24 $8.21 $8.42 $8.12 $8.34 $7.82 932,086
2018-07-23 $8.27 $8.32 $7.78 $8.11 $7.60 1,101,521
2018-07-20 $8.35 $8.53 $8.25 $8.32 $7.80 904,333
2018-07-19 $8.14 $8.23 $8.03 $8.21 $7.70 779,871
2018-07-18 $8.24 $8.31 $8.07 $8.20 $7.69 657,080
2018-07-17 $8.00 $8.28 $7.91 $8.26 $7.75 1,258,463
2018-07-16 $8.20 $8.26 $7.91 $7.98 $7.48 595,454
2018-07-13 $8.04 $8.27 $8.01 $8.21 $7.70 975,829
2018-07-12 $7.96 $8.12 $7.82 $8.07 $7.57 1,126,041
2018-07-11 $7.68 $7.97 $7.62 $7.90 $7.41 1,131,202
2018-07-10 $7.82 $7.84 $7.58 $7.75 $7.27 1,657,809
2018-07-09 $7.73 $7.89 $7.73 $7.83 $7.34 514,149
2018-07-06 $7.45 $7.78 $7.43 $7.68 $7.20 761,314
2018-07-05 $7.60 $7.72 $7.43 $7.50 $7.03 856,032
2018-07-03 $7.67 $7.83 $7.60 $7.70 $7.22 352,792
2018-07-02 $7.53 $7.70 $7.50 $7.60 $7.13 911,924
2018-06-29 $7.71 $7.74 $7.62 $7.63 $7.15 653,926
2018-06-28 $7.79 $7.79 $7.61 $7.68 $7.20 727,305
2018-06-27 $7.84 $8.04 $7.73 $7.74 $7.26 607,159
2018-06-26 $7.91 $7.95 $7.74 $7.94 $7.45 924,535
2018-06-25 $7.96 $7.98 $7.70 $7.89 $7.40 1,198,696
2018-06-22 $7.81 $8.10 $7.80 $7.97 $7.47 943,594
2018-06-21 $7.94 $7.94 $7.69 $7.73 $7.25 903,638
2018-06-20 $8.00 $8.00 $7.78 $7.92 $7.43 723,370
2018-06-19 $7.76 $7.95 $7.66 $7.92 $7.43 1,284,099
2018-06-18 $7.80 $8.08 $7.77 $7.87 $7.38 1,083,689
2018-06-15 $8.03 $8.03 $7.81 $7.86 $7.37 1,766,567
2018-06-14 $8.31 $8.31 $8.02 $8.02 $7.52 1,211,126
2018-06-13 $8.47 $8.47 $8.19 $8.29 $7.77 1,537,952
2018-06-12 $8.30 $8.55 $8.20 $8.51 $7.98 2,143,136
2018-06-11 $8.33 $8.43 $8.28 $8.29 $7.77 1,425,763
2018-06-08 $8.42 $8.46 $8.14 $8.34 $7.82 3,462,538
2018-06-07 $8.62 $8.75 $8.04 $8.23 $7.72 2,776,737
2018-06-06 $8.80 $8.86 $8.65 $8.70 $8.16 1,352,377
2018-06-05 $8.77 $8.93 $8.76 $8.82 $8.27 1,183,862
2018-06-04 $9.04 $9.07 $8.80 $8.89 $8.34 803,990
2018-06-01 $9.01 $9.09 $8.76 $8.94 $8.38 973,980
2018-05-31 $8.91 $8.99 $8.79 $8.85 $8.30 1,002,267
2018-05-30 $9.13 $9.16 $8.89 $8.92 $8.36 1,892,566
2018-05-29 $9.18 $9.43 $9.04 $9.06 $8.50 1,432,930
2018-05-25 $9.65 $9.75 $9.52 $9.58 $8.98 1,144,703
2018-05-24 $9.80 $9.83 $9.50 $9.67 $9.07 1,107,004
2018-05-23 $9.75 $10.12 $9.75 $10.04 $9.41 1,039,789
2018-05-22 $9.85 $10.14 $9.81 $10.06 $9.43 951,462
2018-05-21 $9.73 $9.95 $9.69 $9.74 $9.13 853,669
2018-05-18 $9.50 $9.64 $9.45 $9.63 $9.03 1,865,707
2018-05-17 $9.77 $9.96 $9.63 $9.68 $9.08 1,153,586
2018-05-16 $9.83 $9.97 $9.64 $9.80 $9.19 1,290,933
2018-05-15 $9.60 $9.90 $9.56 $9.83 $9.22 1,082,355
2018-05-14 $9.78 $9.89 $9.66 $9.80 $9.19 624,404
2018-05-11 $9.88 $10.03 $9.53 $9.74 $9.13 1,394,629
2018-05-10 $9.84 $9.96 $9.73 $9.84 $9.23 692,808
2018-05-09 $9.72 $9.78 $9.64 $9.73 $9.12 580,401
2018-05-08 $9.48 $9.69 $9.31 $9.66 $9.06 878,328
2018-05-07 $9.40 $9.70 $9.40 $9.57 $8.97 579,347
2018-05-04 $9.52 $9.64 $9.50 $9.55 $8.88 704,014
2018-05-03 $9.83 $9.87 $9.53 $9.55 $8.88 986,538
2018-05-02 $9.88 $10.00 $9.82 $9.89 $9.19 1,139,316
2018-05-01 $10.04 $10.08 $9.85 $9.90 $9.20 725,642
2018-04-30 $10.05 $10.16 $9.96 $10.08 $9.37 500,848
2018-04-27 $10.13 $10.25 $9.99 $10.07 $9.36 536,036
2018-04-26 $10.11 $10.16 $9.97 $10.13 $9.42 513,476
2018-04-25 $9.85 $10.11 $9.81 $10.05 $9.34 834,026
2018-04-24 $9.98 $10.16 $9.88 $10.05 $9.34 1,446,247
2018-04-23 $10.08 $10.13 $9.81 $9.83 $9.14 732,449
2018-04-20 $10.40 $10.40 $10.09 $10.13 $9.42 1,067,823
2018-04-19 $10.64 $10.66 $10.38 $10.39 $9.66 562,929
2018-04-18 $10.45 $10.72 $10.42 $10.56 $9.82 959,503
2018-04-17 $10.26 $10.39 $10.19 $10.28 $9.56 744,469
2018-04-16 $10.40 $10.41 $10.19 $10.26 $9.54 749,933
2018-04-13 $10.68 $10.68 $10.37 $10.37 $9.64 572,541
2018-04-12 $10.81 $10.96 $10.65 $10.67 $9.92 1,605,298
2018-04-11 $10.42 $10.88 $10.38 $10.78 $10.02 972,471
2018-04-10 $10.66 $10.72 $10.47 $10.52 $9.78 875,475
2018-04-09 $10.51 $10.69 $10.50 $10.56 $9.82 1,250,286
2018-04-06 $10.46 $10.58 $10.41 $10.51 $9.77 1,197,562
2018-04-05 $10.33 $10.75 $10.33 $10.60 $9.85 1,262,995
2018-04-04 $9.99 $10.16 $9.80 $10.16 $9.45 731,431
2018-04-03 $10.30 $10.35 $10.07 $10.14 $9.43 715,577
2018-04-02 $10.39 $10.43 $10.11 $10.22 $9.50 555,038
2018-03-29 $10.20 $10.46 $10.14 $10.39 $9.66 1,017,792
2018-03-28 $10.44 $10.45 $10.12 $10.19 $9.47 1,181,168
2018-03-27 $10.85 $10.85 $10.44 $10.48 $9.74 706,226
2018-03-26 $10.95 $11.05 $10.70 $10.90 $10.13 723,340
2018-03-23 $11.00 $11.08 $10.75 $10.76 $10.00 639,035
2018-03-22 $11.10 $11.22 $10.96 $10.97 $10.20 1,250,408
2018-03-21 $10.97 $11.24 $10.85 $11.21 $10.42 1,077,313
2018-03-20 $10.91 $11.00 $10.78 $10.93 $10.16 752,552
2018-03-19 $10.79 $10.90 $10.70 $10.89 $10.12 857,480
2018-03-16 $10.87 $11.00 $10.68 $10.90 $10.13 1,424,217
2018-03-15 $11.15 $11.17 $10.73 $10.80 $10.04 1,307,098
2018-03-14 $11.36 $11.36 $11.18 $11.21 $10.42 697,188
2018-03-13 $11.43 $11.45 $11.21 $11.29 $10.50 868,317
2018-03-12 $11.60 $11.62 $11.27 $11.40 $10.60 965,852
2018-03-09 $11.69 $11.69 $11.44 $11.64 $10.82 993,126
2018-03-08 $11.54 $11.58 $11.33 $11.55 $10.74 786,038
2018-03-07 $11.68 $11.73 $11.37 $11.52 $10.71 1,070,611
2018-03-06 $11.62 $11.88 $11.56 $11.76 $10.93 1,225,472
2018-03-05 $11.56 $11.72 $11.38 $11.50 $10.69 938,635
2018-03-02 $11.32 $11.67 $11.13 $11.55 $10.74 1,237,056
2018-03-01 $11.30 $11.60 $11.27 $11.41 $10.61 1,898,092
2018-02-28 $11.63 $11.71 $11.04 $11.22 $10.43 2,647,159
2018-02-27 $11.75 $11.84 $11.55 $11.61 $10.79 977,017
2018-02-26 $11.40 $11.77 $11.38 $11.72 $10.90 1,841,150
2018-02-23 $11.49 $11.68 $11.26 $11.31 $10.52 1,727,819
2018-02-22 $11.70 $11.71 $11.37 $11.54 $10.73 1,277,086
2018-02-21 $11.43 $11.89 $11.35 $11.68 $10.86 1,838,075
2018-02-20 $10.67 $11.46 $10.67 $11.34 $10.54 1,962,153
2018-02-16 $10.87 $10.99 $10.77 $10.84 $10.08 418,291
2018-02-15 $11.02 $11.02 $10.80 $10.90 $10.13 624,842
2018-02-14 $10.58 $11.01 $10.52 $10.96 $10.19 619,145
2018-02-13 $10.71 $10.88 $10.64 $10.71 $9.96 294,268
2018-02-12 $10.96 $11.00 $10.68 $10.79 $10.03 484,797
2018-02-09 $10.68 $10.84 $10.30 $10.79 $10.03 1,157,393
2018-02-08 $10.99 $11.01 $10.51 $10.51 $9.77 1,762,674
2018-02-07 $11.23 $11.32 $11.00 $11.00 $10.23 848,698
2018-02-06 $10.50 $11.48 $10.40 $11.32 $10.52 1,298,232
2018-02-05 $11.10 $11.46 $10.93 $11.05 $10.27 1,190,351
2018-02-02 $11.43 $11.43 $11.04 $11.19 $10.40 1,314,044
2018-02-01 $11.39 $11.72 $11.39 $11.61 $10.79 992,187
2018-01-31 $11.34 $11.47 $11.25 $11.46 $10.65 1,128,425
2018-01-30 $11.20 $11.21 $10.85 $11.15 $10.37 1,041,706
2018-01-29 $11.44 $11.66 $11.20 $11.25 $10.46 1,145,059
2018-01-26 $11.10 $11.55 $11.05 $11.53 $10.72 744,013
2018-01-25 $10.95 $11.15 $10.89 $11.13 $10.35 826,626
2018-01-24 $10.79 $10.99 $10.51 $10.90 $10.13 1,074,526
2018-01-23 $10.52 $10.57 $10.32 $10.44 $9.71 613,457
2018-01-22 $10.66 $10.72 $10.55 $10.59 $9.85 580,481
2018-01-19 $10.58 $10.71 $10.57 $10.60 $9.85 725,953
2018-01-18 $10.52 $10.56 $10.39 $10.55 $9.81 753,112
2018-01-17 $10.43 $10.66 $10.43 $10.44 $9.71 499,169
2018-01-16 $10.41 $10.62 $10.41 $10.42 $9.69 1,044,856
2018-01-12 $10.32 $10.55 $10.31 $10.40 $9.67 1,115,388
2018-01-11 $10.18 $10.39 $10.14 $10.36 $9.63 625,415
2018-01-10 $10.20 $10.33 $10.12 $10.13 $9.42 718,901
2018-01-09 $10.33 $10.34 $10.14 $10.21 $9.49 662,580
2018-01-08 $10.46 $10.47 $10.28 $10.36 $9.63 550,834
2018-01-05 $10.22 $10.54 $10.15 $10.47 $9.73 2,031,659
2018-01-04 $10.09 $10.28 $10.07 $10.18 $9.46 930,852
2018-01-03 $10.22 $10.29 $10.06 $10.09 $9.38 568,208
2018-01-02 $9.81 $10.24 $9.69 $10.21 $9.49 1,221,052
2017-12-29 $9.82 $9.82 $9.66 $9.70 $9.02 635,395
2017-12-28 $10.03 $10.03 $9.69 $9.75 $9.06 1,245,623
2017-12-27 $10.13 $10.15 $9.92 $9.97 $9.27 700,062
2017-12-26 $9.85 $10.25 $9.82 $10.13 $9.42 1,171,552
2017-12-22 $9.84 $9.96 $9.77 $9.79 $9.10 1,640,064
2017-12-21 $9.70 $10.00 $9.61 $9.89 $9.19 1,473,138
2017-12-20 $9.50 $9.82 $9.49 $9.82 $9.13 2,409,749
2017-12-19 $9.49 $9.52 $9.40 $9.41 $8.75 1,185,001
2017-12-18 $9.52 $9.57 $9.40 $9.49 $8.82 1,369,723
2017-12-15 $9.52 $9.58 $9.43 $9.52 $8.85 2,280,950
2017-12-14 $9.55 $9.69 $9.44 $9.46 $8.80 995,552
2017-12-13 $9.37 $9.70 $9.37 $9.61 $8.93 4,057,196
2017-12-12 $9.25 $9.30 $9.12 $9.23 $8.58 3,811,595
2017-12-11 $9.25 $9.30 $9.16 $9.24 $8.59 2,673,516
2017-12-08 $9.30 $9.32 $9.14 $9.20 $8.55 1,706,231
2017-12-07 $9.08 $9.34 $9.07 $9.24 $8.59 2,245,242
2017-12-06 $9.27 $9.33 $9.20 $9.29 $8.64 1,722,066
2017-12-05 $9.41 $9.44 $9.21 $9.28 $8.63 1,996,274
2017-12-04 $9.39 $9.51 $9.29 $9.40 $8.74 1,345,222
2017-12-01 $9.30 $9.35 $9.13 $9.27 $8.62 1,608,772
2017-11-30 $9.23 $9.41 $9.20 $9.26 $8.61 1,667,078
2017-11-29 $9.42 $9.53 $9.32 $9.44 $8.78 1,237,271
2017-11-28 $9.47 $9.53 $9.37 $9.39 $8.73 1,008,741
2017-11-27 $9.40 $9.45 $9.29 $9.41 $8.75 887,307
2017-11-24 $9.37 $9.50 $9.36 $9.41 $8.75 1,107,651
2017-11-22 $9.31 $9.50 $9.31 $9.34 $8.68 907,602
2017-11-21 $9.08 $9.53 $9.08 $9.29 $8.64 2,494,329
2017-11-20 $9.07 $9.24 $8.63 $9.14 $8.50 1,926,635
2017-11-17 $8.17 $8.43 $8.14 $8.39 $7.80 955,941
2017-11-16 $8.08 $8.15 $8.01 $8.12 $7.55 464,244
2017-11-15 $7.81 $7.96 $7.61 $7.95 $7.39 736,360
2017-11-14 $8.12 $8.16 $7.86 $7.87 $7.32 910,034
2017-11-13 $8.22 $8.27 $8.07 $8.09 $7.52 888,468
2017-11-10 $8.34 $8.39 $8.17 $8.17 $7.60 936,172
2017-11-09 $8.47 $8.57 $8.42 $8.43 $7.84 873,577
2017-11-08 $8.53 $8.57 $8.39 $8.52 $7.92 2,203,703
2017-11-07 $8.58 $8.58 $8.28 $8.43 $7.84 1,036,236
2017-11-06 $8.40 $8.63 $8.39 $8.53 $7.93 2,650,027
2017-11-03 $8.56 $8.62 $8.28 $8.39 $7.80 885,132
2017-11-02 $8.73 $8.74 $8.41 $8.59 $7.99 1,551,654
2017-11-01 $8.71 $8.94 $8.65 $8.73 $8.12 1,115,367
2017-10-31 $8.69 $8.75 $8.59 $8.69 $8.08 783,370
2017-10-30 $8.79 $8.82 $8.59 $8.68 $8.07 903,279
2017-10-27 $8.79 $8.88 $8.73 $8.86 $8.24 498,873
2017-10-26 $8.98 $9.01 $8.75 $8.78 $8.16 668,298
2017-10-25 $9.10 $9.18 $8.81 $8.93 $8.30 705,102
2017-10-24 $9.15 $9.22 $9.02 $9.08 $8.44 638,627
2017-10-23 $9.17 $9.22 $9.01 $9.15 $8.51 1,215,184
2017-10-20 $9.20 $9.26 $9.11 $9.15 $8.51 845,753
2017-10-19 $9.03 $9.20 $8.95 $9.13 $8.49 729,501
2017-10-18 $9.17 $9.20 $9.03 $9.12 $8.48 1,903,279
2017-10-17 $9.11 $9.20 $9.02 $9.14 $8.50 893,838
2017-10-16 $8.95 $9.32 $8.91 $9.20 $8.55 2,920,816
2017-10-13 $8.78 $8.97 $8.77 $8.95 $8.32 1,586,430
2017-10-12 $8.84 $8.94 $8.64 $8.69 $8.08 555,585
2017-10-11 $9.03 $9.09 $8.78 $8.95 $8.32 1,154,609
2017-10-10 $8.83 $9.06 $8.82 $9.02 $8.39 1,065,494
2017-10-09 $8.91 $8.93 $8.62 $8.69 $8.08 1,406,474
2017-10-06 $8.73 $9.10 $8.52 $8.91 $8.28 2,314,840
2017-10-05 $8.85 $9.12 $8.83 $9.04 $8.40 3,050,289
2017-10-04 $8.70 $8.95 $8.63 $8.85 $8.23 2,101,690
2017-10-03 $8.31 $8.63 $8.31 $8.62 $8.01 1,177,110
2017-10-02 $8.12 $8.30 $8.08 $8.29 $7.71 659,179
2017-09-29 $8.08 $8.16 $8.00 $8.13 $7.56 908,259
2017-09-28 $7.96 $8.06 $7.93 $8.04 $7.47 861,226
2017-09-27 $8.15 $8.17 $7.95 $8.00 $7.44 1,142,134
2017-09-26 $8.24 $8.30 $8.14 $8.17 $7.60 853,118
2017-09-25 $8.29 $8.36 $8.18 $8.22 $7.64 550,787
2017-09-22 $8.29 $8.35 $8.17 $8.29 $7.71 750,504
2017-09-21 $8.44 $8.47 $8.28 $8.30 $7.72 945,793
2017-09-20 $8.40 $8.49 $8.38 $8.41 $7.82 588,585
2017-09-19 $8.36 $8.42 $8.27 $8.41 $7.82 1,465,578
2017-09-18 $8.21 $8.34 $8.21 $8.30 $7.72 993,721
2017-09-15 $8.11 $8.18 $8.01 $8.16 $7.59 908,084
2017-09-14 $8.08 $8.14 $7.97 $8.05 $7.48 669,487
2017-09-13 $8.06 $8.09 $7.97 $8.08 $7.51 649,482
2017-09-12 $8.12 $8.14 $8.00 $8.05 $7.48 924,346
2017-09-11 $8.04 $8.15 $7.98 $8.13 $7.56 1,455,355
2017-09-08 $8.10 $8.13 $7.88 $7.97 $7.41 973,322
2017-09-07 $8.12 $8.22 $8.09 $8.14 $7.57 664,979
2017-09-06 $8.22 $8.26 $7.88 $8.07 $7.50 3,143,083
2017-09-05 $8.43 $8.49 $8.08 $8.15 $7.58 1,015,905
2017-09-01 $8.24 $8.39 $8.22 $8.33 $7.74 1,017,029
2017-08-31 $8.05 $8.20 $8.02 $8.20 $7.62 1,224,596
2017-08-30 $8.12 $8.12 $7.99 $8.03 $7.47 808,378
2017-08-29 $7.95 $8.19 $7.81 $8.16 $7.59 1,693,688
2017-08-28 $7.84 $8.04 $7.80 $8.02 $7.46 1,715,414
2017-08-25 $7.64 $7.87 $7.62 $7.85 $7.30 2,183,006
2017-08-24 $7.44 $7.63 $7.44 $7.57 $7.04 1,000,049
2017-08-23 $7.28 $7.47 $7.28 $7.40 $6.88 456,013
2017-08-22 $7.33 $7.41 $7.26 $7.29 $6.78 540,329
2017-08-21 $7.29 $7.34 $7.23 $7.28 $6.77 811,867
2017-08-18 $7.14 $7.56 $7.14 $7.32 $6.81 1,321,441
2017-08-17 $7.25 $7.33 $7.07 $7.09 $6.59 751,145
2017-08-16 $7.38 $7.38 $7.27 $7.33 $6.81 585,602
2017-08-15 $7.24 $7.33 $7.12 $7.31 $6.80 626,272
2017-08-14 $7.09 $7.27 $7.08 $7.18 $6.68 701,093
2017-08-11 $6.97 $7.11 $6.93 $7.04 $6.55 871,590
2017-08-10 $7.19 $7.23 $7.10 $7.12 $6.62 1,046,319
2017-08-09 $7.36 $7.47 $7.20 $7.24 $6.73 605,212
2017-08-08 $7.47 $7.54 $7.37 $7.41 $6.89 692,626
2017-08-07 $7.28 $7.54 $7.28 $7.49 $6.96 631,316
2017-08-04 $7.24 $7.36 $7.23 $7.32 $6.81 707,442
2017-08-03 $7.32 $7.40 $7.19 $7.22 $6.71 693,138
2017-08-02 $7.34 $7.38 $7.23 $7.35 $6.83 661,314
2017-08-01 $7.31 $7.35 $7.22 $7.33 $6.81 859,335
2017-07-31 $7.23 $7.36 $7.11 $7.32 $6.81 823,595
2017-07-28 $7.23 $7.30 $7.16 $7.23 $6.72 580,095
2017-07-27 $7.29 $7.34 $7.22 $7.26 $6.75 2,364,456
2017-07-26 $7.25 $7.30 $7.19 $7.27 $6.76 1,377,802
2017-07-25 $7.13 $7.27 $7.13 $7.23 $6.72 1,097,322
2017-07-24 $7.14 $7.21 $7.07 $7.08 $6.58 666,122
2017-07-21 $7.19 $7.20 $7.06 $7.09 $6.59 783,913
2017-07-20 $7.18 $7.26 $7.10 $7.17 $6.67 899,757
2017-07-19 $7.12 $7.19 $7.00 $7.15 $6.65 1,665,478
2017-07-18 $6.91 $7.10 $6.80 $7.07 $6.57 1,305,467
2017-07-17 $6.94 $6.97 $6.86 $6.87 $6.39 1,499,238
2017-07-14 $7.00 $7.04 $6.90 $6.91 $6.42 727,350
2017-07-13 $6.79 $6.97 $6.79 $6.95 $6.46 1,108,857
2017-07-12 $6.53 $6.90 $6.53 $6.76 $6.28 1,880,900
2017-07-11 $6.43 $6.47 $6.34 $6.41 $5.96 2,412,940
2017-07-10 $6.34 $6.50 $6.33 $6.40 $5.95 1,193,110
2017-07-07 $6.45 $6.45 $6.31 $6.32 $5.88 845,898
2017-07-06 $6.41 $6.45 $6.30 $6.42 $5.97 878,459
2017-07-05 $6.40 $6.45 $6.26 $6.42 $5.97 1,105,315
2017-07-03 $6.44 $6.54 $6.38 $6.39 $5.94 530,323
2017-06-30 $6.30 $6.44 $6.28 $6.41 $5.96 965,943
2017-06-29 $6.34 $6.40 $6.24 $6.30 $5.86 1,222,643
2017-06-28 $6.36 $6.41 $6.28 $6.32 $5.88 1,240,042
2017-06-27 $6.24 $6.32 $6.15 $6.30 $5.86 1,661,964
2017-06-26 $6.10 $6.34 $6.09 $6.27 $5.83 1,512,828
2017-06-23 $5.86 $6.03 $5.84 $6.02 $5.60 1,906,911
2017-06-22 $5.69 $5.90 $5.63 $5.86 $5.45 1,375,040
2017-06-21 $5.92 $5.99 $5.68 $5.69 $5.29 1,315,312
2017-06-20 $6.14 $6.17 $5.88 $5.89 $5.48 1,365,294
2017-06-19 $6.12 $6.25 $6.12 $6.18 $5.75 875,502
2017-06-16 $6.12 $6.16 $6.05 $6.16 $5.73 1,176,511
2017-06-15 $6.03 $6.13 $5.96 $6.13 $5.70 2,730,179
2017-06-14 $6.18 $6.31 $6.07 $6.10 $5.67 1,571,409
2017-06-13 $6.29 $6.29 $6.07 $6.15 $5.72 2,758,098
2017-06-12 $6.36 $6.42 $6.24 $6.29 $5.85 1,562,770
2017-06-09 $6.53 $6.58 $6.37 $6.39 $5.94 843,374
2017-06-08 $6.43 $6.54 $6.29 $6.52 $6.06 1,410,018
2017-06-07 $6.66 $6.73 $6.47 $6.51 $6.05 1,627,399
2017-06-06 $6.70 $6.79 $6.61 $6.63 $6.16 1,367,841
2017-06-05 $6.92 $6.99 $6.59 $6.73 $6.26 2,526,372
2017-06-02 $7.13 $7.15 $6.94 $6.98 $6.49 1,620,056
2017-06-01 $7.14 $7.50 $7.11 $7.12 $6.62 1,113,475
2017-05-31 $7.15 $7.15 $6.97 $7.08 $6.58 1,084,133
2017-05-30 $7.29 $7.33 $7.12 $7.14 $6.64 1,381,988
2017-05-26 $7.14 $7.40 $7.09 $7.28 $6.77 902,537
2017-05-25 $7.26 $7.43 $7.08 $7.10 $6.60 863,783
2017-05-24 $7.26 $7.31 $7.12 $7.25 $6.74 1,337,361
2017-05-23 $7.15 $7.23 $7.10 $7.18 $6.68 1,270,812
2017-05-22 $7.20 $7.27 $7.00 $7.12 $6.62 1,046,021
2017-05-19 $6.95 $7.48 $6.92 $7.38 $6.86 1,315,297
2017-05-18 $7.12 $7.24 $6.69 $6.76 $6.28 3,304,598
2017-05-17 $8.37 $8.40 $8.07 $8.08 $7.51 1,585,280
2017-05-16 $8.26 $8.46 $8.18 $8.44 $7.85 1,236,572
2017-05-15 $8.25 $8.32 $8.19 $8.28 $7.63 865,834
2017-05-12 $8.14 $8.20 $8.04 $8.15 $7.51 1,013,541
2017-05-11 $7.88 $8.10 $7.76 $8.05 $7.42 1,605,320
2017-05-10 $7.87 $8.09 $7.85 $7.98 $7.35 1,236,762
2017-05-09 $7.75 $7.81 $7.65 $7.79 $7.18 1,097,064
2017-05-08 $7.76 $7.80 $7.54 $7.70 $7.10 1,007,896
2017-05-05 $7.56 $7.75 $7.52 $7.74 $7.13 833,138
2017-05-04 $7.80 $7.80 $7.48 $7.54 $6.95 1,581,248
2017-05-03 $7.88 $7.91 $7.61 $7.86 $7.24 1,782,253
2017-05-02 $7.75 $7.89 $7.75 $7.85 $7.23 1,389,180
2017-05-01 $7.71 $7.78 $7.66 $7.74 $7.13 1,070,572
2017-04-28 $7.52 $7.75 $7.43 $7.69 $7.09 1,392,127
2017-04-27 $7.73 $7.74 $7.52 $7.54 $6.95 1,413,818
2017-04-26 $7.95 $8.07 $7.73 $7.74 $7.13 1,158,823
2017-04-25 $7.97 $8.02 $7.91 $7.98 $7.35 1,125,873
2017-04-24 $8.00 $8.08 $7.95 $7.97 $7.34 1,081,266
2017-04-21 $7.96 $8.04 $7.85 $7.86 $7.24 1,113,523
2017-04-20 $8.03 $8.05 $7.86 $7.98 $7.35 1,821,670
2017-04-19 $8.12 $8.15 $7.95 $8.00 $7.37 817,355
2017-04-18 $8.22 $8.28 $8.08 $8.09 $7.45 842,648
2017-04-17 $8.23 $8.27 $8.16 $8.25 $7.60 772,795
2017-04-13 $8.40 $8.49 $8.15 $8.17 $7.53 967,756
2017-04-12 $8.65 $8.65 $8.40 $8.41 $7.75 1,008,837
2017-04-11 $8.73 $8.87 $8.66 $8.70 $8.02 1,222,176
2017-04-10 $8.59 $8.81 $8.52 $8.81 $8.12 795,184
2017-04-07 $8.75 $8.89 $8.58 $8.60 $7.92 585,069
2017-04-06 $8.89 $8.99 $8.71 $8.74 $8.05 1,030,958
2017-04-05 $9.08 $9.29 $8.89 $8.89 $8.19 1,716,054
2017-04-04 $8.74 $9.10 $8.63 $9.03 $8.32 2,791,127
2017-04-03 $8.58 $8.84 $8.55 $8.78 $8.09 1,484,298
2017-03-31 $8.51 $8.63 $8.40 $8.54 $7.87 1,507,496
2017-03-30 $8.74 $8.74 $8.46 $8.49 $7.82 1,650,978
2017-03-29 $8.76 $8.83 $8.68 $8.74 $8.05 2,044,812
2017-03-28 $8.33 $8.79 $8.33 $8.76 $8.07 1,748,530
2017-03-27 $8.13 $8.31 $8.01 $8.29 $7.64 1,060,489
2017-03-24 $8.18 $8.29 $8.16 $8.24 $7.59 571,857
2017-03-23 $8.07 $8.22 $7.93 $8.14 $7.50 867,721
2017-03-22 $8.08 $8.20 $8.00 $8.20 $7.56 962,341
2017-03-21 $8.42 $8.44 $7.97 $8.06 $7.43 1,229,599
2017-03-20 $8.42 $8.52 $8.37 $8.43 $7.77 834,676
2017-03-17 $8.36 $8.48 $8.25 $8.42 $7.76 2,599,094
2017-03-16 $8.12 $8.42 $8.12 $8.30 $7.65 1,366,808
2017-03-15 $7.90 $8.09 $7.73 $8.08 $7.45 1,562,561
2017-03-14 $8.11 $8.16 $7.83 $7.83 $7.22 1,748,962
2017-03-13 $8.00 $8.19 $7.98 $8.16 $7.52 630,599
2017-03-10 $8.07 $8.08 $7.89 $7.95 $7.33 712,154
2017-03-09 $7.90 $8.12 $7.86 $7.94 $7.32 1,071,989
2017-03-08 $8.11 $8.21 $7.91 $7.94 $7.32 1,522,909
2017-03-07 $8.28 $8.36 $8.09 $8.20 $7.56 1,741,405
2017-03-06 $8.39 $8.40 $8.22 $8.28 $7.63 1,308,608
2017-03-03 $8.48 $8.51 $8.32 $8.47 $7.80 1,767,540
2017-03-02 $8.42 $8.56 $8.41 $8.43 $7.77 2,228,748
2017-03-01 $8.39 $8.60 $8.39 $8.49 $7.82 1,381,391
2017-02-28 $8.53 $8.64 $8.32 $8.34 $7.68 1,016,256
2017-02-27 $8.64 $8.68 $8.48 $8.48 $7.81 1,955,637
2017-02-24 $9.05 $9.05 $8.48 $8.69 $8.01 3,508,268
2017-02-23 $9.36 $9.45 $9.21 $9.26 $8.53 1,547,572
2017-02-22 $9.26 $9.41 $9.17 $9.29 $8.56 1,284,190
2017-02-21 $9.08 $9.34 $9.05 $9.33 $8.60 1,442,294
2017-02-17 $9.06 $9.09 $8.97 $9.03 $8.32 994,591
2017-02-16 $9.05 $9.18 $9.00 $9.09 $8.38 1,334,266
2017-02-15 $8.93 $9.17 $8.84 $9.04 $8.33 1,293,018
2017-02-14 $8.98 $9.01 $8.77 $8.91 $8.21 1,049,989
2017-02-13 $8.80 $8.97 $8.77 $8.96 $8.26 1,067,947
2017-02-10 $8.71 $8.81 $8.65 $8.76 $8.07 870,270
2017-02-09 $8.54 $8.70 $8.54 $8.68 $8.00 679,041
2017-02-08 $8.47 $8.60 $8.37 $8.54 $7.87 787,323
2017-02-07 $8.71 $8.75 $8.48 $8.48 $7.81 953,547
2017-02-06 $8.85 $8.86 $8.62 $8.65 $7.97 958,789
2017-02-03 $8.56 $8.87 $8.53 $8.77 $8.08 1,994,772
2017-02-02 $8.28 $8.54 $8.21 $8.50 $7.83 4,486,135
2017-02-01 $8.24 $8.26 $8.14 $8.23 $7.58 901,909
2017-01-31 $8.05 $8.32 $8.04 $8.18 $7.54 1,360,527
2017-01-30 $8.28 $8.32 $8.02 $8.07 $7.44 1,509,746
2017-01-27 $8.44 $8.52 $8.27 $8.29 $7.64 1,162,989
2017-01-26 $8.67 $8.70 $8.44 $8.45 $7.79 1,554,286
2017-01-25 $8.70 $8.78 $8.60 $8.68 $8.00 1,258,666
2017-01-24 $8.61 $8.78 $8.60 $8.65 $7.97 3,086,074
2017-01-23 $8.49 $8.73 $8.43 $8.56 $7.89 3,141,454
2017-01-20 $8.38 $8.50 $8.34 $8.46 $7.80 1,035,941
2017-01-19 $8.28 $8.44 $8.26 $8.31 $7.66 1,198,720
2017-01-18 $8.09 $8.27 $8.07 $8.23 $7.58 1,150,018
2017-01-17 $8.02 $8.20 $7.95 $8.13 $7.49 1,114,490
2017-01-13 $7.76 $8.04 $7.73 $8.00 $7.37 1,598,379
2017-01-12 $7.93 $7.95 $7.74 $7.74 $7.13 1,142,724
2017-01-11 $7.78 $7.84 $7.67 $7.83 $7.22 855,823
2017-01-10 $7.81 $7.89 $7.69 $7.79 $7.18 749,006
2017-01-09 $7.83 $7.83 $7.68 $7.75 $7.14 416,801
2017-01-06 $7.92 $7.95 $7.73 $7.73 $7.12 632,768
2017-01-05 $8.14 $8.16 $7.86 $7.93 $7.31 802,034
2017-01-04 $7.94 $8.03 $7.73 $7.94 $7.32 1,219,063
2017-01-03 $7.65 $8.04 $7.65 $7.86 $7.24 1,222,433
2016-12-30 $7.63 $7.66 $7.48 $7.51 $6.92 529,863
2016-12-29 $7.64 $7.73 $7.55 $7.62 $7.02 658,894
2016-12-28 $7.52 $7.73 $7.52 $7.64 $7.04 880,580
2016-12-27 $7.54 $7.62 $7.51 $7.53 $6.94 503,280
2016-12-23 $7.60 $7.60 $7.48 $7.56 $6.97 698,724
2016-12-22 $7.44 $7.54 $7.33 $7.54 $6.95 1,840,905
2016-12-21 $7.63 $7.63 $7.28 $7.46 $6.87 1,067,812
2016-12-20 $7.73 $7.77 $7.42 $7.51 $6.92 1,205,146
2016-12-19 $7.82 $7.84 $7.71 $7.75 $7.14 1,415,035
2016-12-16 $7.71 $7.82 $7.58 $7.81 $7.20 2,361,218
2016-12-15 $7.51 $7.74 $7.51 $7.69 $7.09 1,201,424
2016-12-14 $7.78 $7.92 $7.57 $7.59 $6.99 1,590,559
2016-12-13 $7.70 $7.99 $7.69 $7.83 $7.22 3,122,757
2016-12-12 $7.98 $8.03 $7.65 $7.71 $7.10 2,380,319
2016-12-09 $7.72 $7.94 $7.70 $7.80 $7.19 2,155,926
2016-12-08 $7.70 $7.76 $7.50 $7.74 $7.13 1,819,599
2016-12-07 $7.58 $7.76 $7.58 $7.67 $7.07 1,532,181
2016-12-06 $7.29 $7.54 $7.27 $7.51 $6.92 1,265,839
2016-12-05 $7.17 $7.48 $7.15 $7.30 $6.73 4,495,063
2016-12-02 $6.92 $7.14 $6.92 $7.11 $6.55 2,882,485
2016-12-01 $7.15 $7.25 $6.87 $6.92 $6.38 3,297,078
2016-11-30 $7.22 $7.36 $7.17 $7.19 $6.63 1,963,535
2016-11-29 $7.16 $7.16 $6.95 $7.01 $6.46 1,963,298
2016-11-28 $7.21 $7.33 $7.10 $7.20 $6.63 1,386,115
2016-11-25 $7.18 $7.23 $7.11 $7.15 $6.59 927,780
2016-11-23 $7.08 $7.22 $7.04 $7.20 $6.63 1,806,206
2016-11-22 $7.25 $7.56 $7.18 $7.22 $6.65 3,536,795
2016-11-21 $7.19 $7.29 $7.05 $7.09 $6.53 1,848,205
2016-11-18 $7.01 $7.18 $6.95 $7.05 $6.50 1,793,746
2016-11-17 $7.02 $7.08 $6.94 $6.98 $6.43 2,483,470
2016-11-16 $6.99 $7.16 $6.98 $7.08 $6.52 2,394,093
2016-11-15 $7.23 $7.31 $7.09 $7.16 $6.60 2,131,338
2016-11-14 $6.97 $7.14 $6.84 $7.14 $6.58 5,192,934
2016-11-11 $7.18 $7.21 $6.91 $7.14 $6.58 4,895,486
2016-11-10 $8.06 $8.19 $7.15 $7.16 $6.60 5,025,275
2016-11-09 $8.11 $8.55 $7.88 $8.30 $7.65 2,627,584
2016-11-08 $8.50 $8.71 $8.47 $8.55 $7.88 4,422,670
2016-11-07 $8.54 $8.64 $8.47 $8.50 $7.83 2,954,133
2016-11-04 $8.36 $8.53 $8.21 $8.34 $7.68 1,527,892
2016-11-03 $8.49 $8.66 $8.35 $8.38 $7.72 1,539,698
2016-11-02 $8.50 $8.54 $8.31 $8.49 $7.82 2,316,560
2016-11-01 $8.91 $8.95 $8.57 $8.64 $7.96 2,595,609
2016-10-31 $8.96 $8.99 $8.78 $8.90 $8.20 3,201,747
2016-10-28 $9.00 $9.13 $8.82 $8.92 $8.22 2,324,803
2016-10-27 $9.18 $9.27 $9.03 $9.04 $8.33 1,302,794
2016-10-26 $8.99 $9.19 $8.87 $9.05 $8.34 2,419,664
2016-10-25 $9.24 $9.30 $9.05 $9.11 $8.39 2,699,403
2016-10-24 $9.37 $9.50 $9.12 $9.28 $8.55 2,346,097
2016-10-21 $8.93 $9.37 $8.84 $9.29 $8.56 3,347,856
2016-10-20 $8.72 $8.96 $8.72 $8.95 $8.25 2,524,677
2016-10-19 $8.68 $8.84 $8.66 $8.76 $8.07 3,165,066
2016-10-18 $8.62 $8.65 $8.54 $8.63 $7.95 2,246,872
2016-10-17 $8.38 $8.66 $8.38 $8.49 $7.82 3,387,904
2016-10-14 $8.33 $8.41 $8.26 $8.38 $7.72 2,353,749
2016-10-13 $8.00 $8.30 $7.91 $8.28 $7.63 2,443,506
2016-10-12 $7.92 $8.15 $7.86 $8.06 $7.43 2,435,230
2016-10-11 $7.94 $8.02 $7.88 $7.93 $7.31 1,860,488
2016-10-10 $8.04 $8.16 $7.89 $7.96 $7.33 2,264,040
2016-10-07 $7.95 $8.09 $7.81 $8.00 $7.37 3,945,388
2016-10-06 $7.57 $7.96 $7.54 $7.85 $7.23 4,734,915
2016-10-05 $7.37 $7.63 $7.34 $7.54 $6.95 4,764,033
2016-10-04 $7.44 $7.47 $7.27 $7.31 $6.74 3,480,092
2016-10-03 $7.15 $7.47 $7.08 $7.44 $6.86 2,076,696
2016-09-30 $7.14 $7.21 $7.05 $7.15 $6.59 1,777,726
2016-09-29 $7.20 $7.22 $6.95 $7.06 $6.51 2,123,749
2016-09-28 $6.94 $7.20 $6.82 $7.17 $6.61 3,868,463
2016-09-27 $6.88 $6.99 $6.86 $6.89 $6.35 1,773,143
2016-09-26 $6.89 $6.94 $6.84 $6.90 $6.36 2,405,149
2016-09-23 $6.89 $7.02 $6.80 $6.89 $6.35 4,753,394
2016-09-22 $6.88 $6.94 $6.80 $6.93 $6.39 4,169,574
2016-09-21 $6.75 $6.79 $6.70 $6.75 $6.22 4,656,858
2016-09-20 $6.78 $6.87 $6.67 $6.68 $6.16 4,260,059
2016-09-19 $6.72 $6.80 $6.67 $6.74 $6.21 1,698,588
2016-09-16 $6.73 $6.75 $6.63 $6.69 $6.16 1,114,496
2016-09-15 $6.78 $6.94 $6.72 $6.81 $6.28 855,784
2016-09-14 $6.75 $6.89 $6.61 $6.71 $6.18 971,179
2016-09-13 $6.90 $7.06 $6.76 $6.77 $6.24 1,507,324
2016-09-12 $7.03 $7.06 $6.83 $7.00 $6.45 1,096,291
2016-09-09 $7.34 $7.36 $6.99 $7.06 $6.51 1,422,243
2016-09-08 $7.42 $7.50 $7.32 $7.46 $6.87 1,477,116
2016-09-07 $7.35 $7.46 $7.26 $7.38 $6.80 826,072
2016-09-06 $7.36 $7.39 $7.18 $7.30 $6.73 1,221,072
2016-09-02 $7.25 $7.40 $7.22 $7.28 $6.71 1,335,217
2016-09-01 $7.14 $7.20 $7.06 $7.17 $6.61 815,081
2016-08-31 $7.18 $7.23 $6.92 $7.04 $6.49 1,029,506
2016-08-30 $7.08 $7.18 $7.00 $7.18 $6.62 1,245,658
2016-08-29 $6.91 $7.11 $6.91 $7.09 $6.53 965,137
2016-08-26 $6.98 $7.15 $6.91 $6.95 $6.40 1,128,407
2016-08-25 $6.90 $6.96 $6.87 $6.96 $6.41 634,426
2016-08-24 $6.83 $6.98 $6.75 $6.87 $6.33 688,683
2016-08-23 $6.94 $7.03 $6.77 $6.85 $6.31 1,020,394
2016-08-22 $6.88 $6.92 $6.75 $6.88 $6.34 611,309
2016-08-19 $6.75 $6.95 $6.70 $6.92 $6.38 1,145,804
2016-08-18 $6.57 $6.89 $6.53 $6.74 $6.21 1,490,109
2016-08-17 $6.48 $6.54 $6.38 $6.49 $5.98 1,049,119
2016-08-16 $6.55 $6.57 $6.45 $6.48 $5.97 481,626
2016-08-15 $6.50 $6.60 $6.47 $6.52 $6.01 1,179,538
2016-08-12 $6.61 $6.65 $6.40 $6.44 $5.93 1,030,192
2016-08-11 $6.44 $6.65 $6.40 $6.58 $6.06 903,496
2016-08-10 $6.64 $6.67 $6.44 $6.51 $6.00 599,980
2016-08-09 $6.56 $6.62 $6.53 $6.59 $6.07 463,922
2016-08-08 $6.52 $6.66 $6.49 $6.53 $6.02 735,001
2016-08-05 $6.52 $6.65 $6.49 $6.52 $6.01 914,708
2016-08-04 $6.44 $6.57 $6.38 $6.47 $5.96 999,854
2016-08-03 $6.22 $6.44 $6.15 $6.43 $5.92 735,966
2016-08-02 $6.39 $6.59 $6.20 $6.22 $5.73 1,016,045
2016-08-01 $6.63 $6.64 $6.37 $6.39 $5.89 777,770
2016-07-29 $6.45 $6.70 $6.33 $6.68 $6.16 1,334,849
2016-07-28 $6.44 $6.47 $6.35 $6.44 $5.93 521,215
2016-07-27 $6.58 $6.58 $6.39 $6.47 $5.96 607,498
2016-07-26 $6.40 $6.58 $6.33 $6.51 $6.00 360,048
2016-07-25 $6.55 $6.55 $6.37 $6.42 $5.92 781,930
2016-07-22 $6.73 $6.74 $6.52 $6.56 $6.04 522,628
2016-07-21 $6.69 $6.78 $6.65 $6.72 $6.19 620,560
2016-07-20 $6.64 $6.70 $6.52 $6.68 $6.16 1,707,542
2016-07-19 $6.64 $6.75 $6.59 $6.65 $6.13 657,666
2016-07-18 $6.65 $6.78 $6.54 $6.76 $6.23 363,689
2016-07-15 $6.65 $6.71 $6.58 $6.66 $6.14 608,917
2016-07-14 $6.75 $6.76 $6.56 $6.67 $6.15 724,377
2016-07-13 $6.73 $6.79 $6.46 $6.54 $6.03 753,273
2016-07-12 $6.78 $6.84 $6.69 $6.69 $6.16 894,645
2016-07-11 $6.60 $6.75 $6.57 $6.60 $6.08 650,406
2016-07-08 $6.49 $6.54 $6.42 $6.51 $6.00 910,153
2016-07-07 $6.29 $6.45 $6.16 $6.35 $5.85 905,853
2016-07-06 $6.36 $6.36 $6.10 $6.23 $5.74 1,387,433
2016-07-05 $6.70 $6.71 $6.36 $6.46 $5.95 783,621
2016-07-01 $6.55 $6.79 $6.50 $6.76 $6.23 969,640
2016-06-30 $6.50 $6.55 $6.33 $6.51 $6.00 1,060,759
2016-06-29 $6.28 $6.56 $6.27 $6.50 $5.99 1,752,606
2016-06-28 $5.90 $6.26 $5.89 $6.19 $5.70 897,453
2016-06-27 $5.98 $6.00 $5.72 $5.79 $5.34 928,961
2016-06-24 $6.17 $6.18 $5.97 $6.00 $5.53 1,254,851
2016-06-23 $6.36 $6.46 $6.04 $6.45 $5.94 1,692,113
2016-06-22 $6.28 $6.49 $6.20 $6.23 $5.74 1,010,311
2016-06-21 $6.41 $6.42 $6.09 $6.23 $5.74 1,789,006
2016-06-20 $6.32 $6.49 $6.26 $6.35 $5.85 1,618,760
2016-06-17 $6.00 $6.19 $5.98 $6.19 $5.70 2,448,362
2016-06-16 $5.82 $5.98 $5.75 $5.92 $5.46 1,280,648
2016-06-15 $5.74 $5.96 $5.69 $5.90 $5.44 1,076,478
2016-06-14 $5.74 $5.86 $5.64 $5.69 $5.24 819,997
2016-06-13 $5.87 $5.90 $5.78 $5.79 $5.34 747,103
2016-06-10 $5.96 $6.08 $5.89 $6.03 $5.56 1,034,740
2016-06-09 $6.28 $6.32 $5.99 $6.07 $5.59 2,070,227
2016-06-08 $6.35 $6.51 $6.30 $6.32 $5.82 1,473,623
2016-06-07 $6.00 $6.29 $5.93 $6.22 $5.73 1,992,442
2016-06-06 $5.86 $6.19 $5.86 $6.00 $5.53 3,122,143
2016-06-03 $5.50 $5.84 $5.49 $5.82 $5.36 2,789,223
2016-06-02 $5.47 $5.47 $5.33 $5.39 $4.97 1,317,657
2016-06-01 $5.39 $5.55 $5.28 $5.48 $5.05 2,633,417
2016-05-31 $5.47 $5.55 $5.37 $5.41 $4.99 1,290,325
2016-05-27 $5.42 $5.51 $5.30 $5.46 $5.03 1,200,921
2016-05-26 $5.50 $5.54 $5.38 $5.45 $5.02 661,443
2016-05-25 $5.52 $5.55 $5.44 $5.46 $5.03 833,037
2016-05-24 $5.66 $5.66 $5.36 $5.46 $5.03 1,659,769
2016-05-23 $5.59 $5.75 $5.55 $5.62 $5.18 2,426,881
2016-05-20 $5.53 $5.74 $5.48 $5.69 $5.16 1,875,330
2016-05-19 $5.38 $5.49 $5.28 $5.46 $4.95 886,766
2016-05-18 $5.62 $5.72 $5.48 $5.50 $4.99 878,750
2016-05-17 $5.60 $5.74 $5.60 $5.70 $5.17 1,066,920
2016-05-16 $5.61 $5.68 $5.53 $5.57 $5.05 771,262
2016-05-13 $5.43 $5.62 $5.33 $5.54 $5.02 1,216,940
2016-05-12 $5.40 $5.52 $5.30 $5.45 $4.94 1,659,768
2016-05-11 $5.20 $5.40 $5.09 $5.33 $4.83 1,310,801
2016-05-10 $5.02 $5.19 $5.00 $5.15 $4.67 1,225,621
2016-05-09 $5.10 $5.13 $4.75 $4.89 $4.43 1,050,176
2016-05-06 $5.10 $5.25 $5.05 $5.15 $4.67 1,138,705
2016-05-05 $5.33 $5.49 $5.11 $5.14 $4.66 613,400
2016-05-04 $5.00 $5.35 $5.00 $5.25 $4.76 1,176,206
2016-05-03 $5.14 $5.14 $4.98 $5.04 $4.57 1,256,554
2016-05-02 $5.37 $5.37 $5.20 $5.23 $4.74 642,272
2016-04-29 $5.44 $5.53 $5.29 $5.38 $4.88 1,032,631
2016-04-28 $5.45 $5.52 $5.41 $5.41 $4.91 207,703
2016-04-27 $5.42 $5.50 $5.41 $5.46 $4.95 364,790
2016-04-26 $5.31 $5.37 $5.27 $5.36 $4.86 964,269
2016-04-25 $5.37 $5.42 $5.23 $5.28 $4.79 662,348
2016-04-22 $5.29 $5.40 $5.26 $5.37 $4.87 783,345
2016-04-21 $5.30 $5.49 $5.27 $5.29 $4.80 600,666
2016-04-20 $5.33 $5.42 $5.30 $5.32 $4.82 980,377
2016-04-19 $5.30 $5.48 $5.30 $5.34 $4.84 1,367,126
2016-04-18 $5.28 $5.45 $5.10 $5.20 $4.72 1,565,861
2016-04-15 $5.13 $5.42 $5.13 $5.35 $4.85 1,449,020
2016-04-14 $5.21 $5.24 $5.06 $5.16 $4.68 612,434
2016-04-13 $5.20 $5.34 $5.16 $5.21 $4.72 1,382,650
2016-04-12 $4.92 $5.15 $4.89 $5.12 $4.64 1,480,241
2016-04-11 $4.97 $5.08 $4.89 $4.92 $4.46 1,040,812
2016-04-08 $4.70 $4.93 $4.69 $4.87 $4.42 641,539
2016-04-07 $4.50 $4.59 $4.47 $4.59 $4.16 391,958
2016-04-06 $4.59 $4.64 $4.49 $4.55 $4.13 475,291
2016-04-05 $4.58 $4.66 $4.50 $4.60 $4.17 702,460
2016-04-04 $4.92 $4.92 $4.61 $4.65 $4.22 941,715
2016-04-01 $4.83 $5.03 $4.78 $4.92 $4.46 736,261
2016-03-31 $4.86 $5.00 $4.84 $4.92 $4.46 617,948
2016-03-30 $4.87 $5.10 $4.84 $4.86 $4.41 1,536,869
2016-03-29 $4.54 $4.80 $4.54 $4.78 $4.33 926,009
2016-03-28 $4.49 $4.62 $4.43 $4.62 $4.19 1,005,758
2016-03-24 $4.28 $4.39 $4.25 $4.39 $3.98 490,913
2016-03-23 $4.63 $4.70 $4.34 $4.38 $3.97 1,075,550
2016-03-22 $4.55 $4.60 $4.52 $4.59 $4.16 1,060,907
2016-03-21 $4.48 $4.65 $4.48 $4.55 $4.13 989,811
2016-03-18 $4.40 $4.52 $4.35 $4.51 $4.09 1,582,110
2016-03-17 $4.20 $4.41 $4.20 $4.37 $3.96 934,709
2016-03-16 $3.95 $4.13 $3.95 $4.11 $3.73 501,640
2016-03-15 $4.20 $4.20 $3.94 $4.00 $3.63 999,258
2016-03-14 $4.30 $4.31 $4.12 $4.26 $3.86 889,045
2016-03-11 $4.30 $4.40 $4.28 $4.35 $3.94 1,009,550
2016-03-10 $4.09 $4.25 $4.02 $4.23 $3.84 853,877
2016-03-09 $4.01 $4.18 $4.00 $4.10 $3.72 2,144,847
2016-03-08 $3.96 $4.00 $3.82 $3.96 $3.59 923,274
2016-03-07 $4.12 $4.16 $3.89 $4.00 $3.63 1,284,503
2016-03-04 $3.78 $4.10 $3.78 $4.09 $3.71 1,506,297
2016-03-03 $3.77 $3.83 $3.69 $3.75 $3.40 1,414,706
2016-03-02 $3.61 $3.78 $3.60 $3.73 $3.38 964,355
2016-03-01 $3.56 $3.68 $3.50 $3.62 $3.28 598,658
2016-02-29 $3.49 $3.58 $3.45 $3.56 $3.23 463,175
2016-02-26 $3.48 $3.54 $3.42 $3.47 $3.15 643,953
2016-02-25 $3.42 $3.49 $3.37 $3.43 $3.11 434,808
2016-02-24 $3.35 $3.43 $3.29 $3.43 $3.11 774,713
2016-02-23 $3.43 $3.48 $3.39 $3.43 $3.11 966,974
2016-02-22 $3.23 $3.49 $3.22 $3.45 $3.13 1,015,659
2016-02-19 $3.11 $3.20 $3.04 $3.16 $2.87 310,868
2016-02-18 $3.12 $3.15 $3.02 $3.13 $2.84 321,896
2016-02-17 $3.03 $3.16 $3.02 $3.10 $2.81 780,797
2016-02-16 $2.99 $3.05 $2.85 $3.00 $2.72 632,520
2016-02-12 $2.69 $3.01 $2.66 $2.97 $2.69 667,954
2016-02-11 $2.69 $2.70 $2.55 $2.66 $2.41 656,658
2016-02-10 $2.82 $2.88 $2.70 $2.79 $2.53 556,380
2016-02-09 $2.85 $2.85 $2.67 $2.77 $2.51 454,757
2016-02-08 $3.05 $3.05 $2.90 $2.97 $2.69 408,769
2016-02-05 $3.10 $3.17 $3.06 $3.14 $2.85 796,412
2016-02-04 $3.13 $3.23 $3.01 $3.14 $2.85 617,581
2016-02-03 $3.05 $3.21 $2.93 $3.09 $2.80 1,012,833
2016-02-02 $3.12 $3.12 $2.95 $2.99 $2.71 389,606
2016-02-01 $3.19 $3.26 $2.85 $3.22 $2.92 1,715,337
2016-01-29 $3.06 $3.26 $3.06 $3.24 $2.94 1,008,533
2016-01-28 $2.95 $3.04 $2.85 $3.04 $2.76 693,607
2016-01-27 $2.86 $2.96 $2.84 $2.88 $2.61 558,991
2016-01-26 $2.88 $2.93 $2.83 $2.87 $2.60 476,341
2016-01-25 $2.98 $3.06 $2.86 $2.87 $2.60 491,588
2016-01-22 $2.75 $3.00 $2.74 $3.00 $2.72 1,095,336
2016-01-21 $2.65 $2.76 $2.62 $2.66 $2.41 510,364
2016-01-20 $2.60 $2.77 $2.47 $2.67 $2.42 1,664,815
2016-01-19 $2.79 $2.80 $2.59 $2.60 $2.36 819,967
2016-01-15 $2.87 $2.92 $2.74 $2.77 $2.51 468,410
2016-01-14 $2.88 $3.06 $2.79 $2.99 $2.71 1,053,736
2016-01-13 $2.82 $2.94 $2.82 $2.90 $2.63 629,996
2016-01-12 $2.80 $2.88 $2.73 $2.77 $2.51 1,001,727
2016-01-11 $2.98 $3.00 $2.75 $2.75 $2.49 1,219,427
2016-01-08 $3.05 $3.11 $2.90 $2.95 $2.68 994,042
2016-01-07 $3.09 $3.10 $2.99 $3.00 $2.72 2,001,975
2016-01-06 $3.33 $3.33 $3.23 $3.26 $2.96 1,207,166
2016-01-05 $3.55 $3.55 $3.34 $3.36 $3.05 949,316
2016-01-04 $3.59 $3.68 $3.48 $3.51 $3.18 710,955
2015-12-31 $3.55 $3.70 $3.55 $3.69 $3.35 348,494
2015-12-30 $3.63 $3.64 $3.57 $3.60 $3.26 672,703
2015-12-29 $3.64 $3.72 $3.58 $3.68 $3.34 687,549
2015-12-28 $3.67 $3.70 $3.54 $3.61 $3.27 336,502
2015-12-24 $3.63 $3.78 $3.63 $3.70 $3.36 449,688
2015-12-23 $3.52 $3.65 $3.49 $3.61 $3.27 771,420
2015-12-22 $3.36 $3.51 $3.31 $3.48 $3.16 619,471
2015-12-21 $3.47 $3.54 $3.28 $3.33 $3.02 702,690
2015-12-18 $3.56 $3.58 $3.42 $3.44 $3.12 1,845,662
2015-12-17 $3.79 $3.79 $3.61 $3.62 $3.28 407,658
2015-12-16 $3.55 $3.83 $3.54 $3.75 $3.40 1,010,515
2015-12-15 $3.56 $3.67 $3.53 $3.59 $3.26 925,597
2015-12-14 $3.64 $3.67 $3.42 $3.49 $3.16 1,165,760
2015-12-11 $3.74 $3.75 $3.64 $3.68 $3.34 605,906
2015-12-10 $3.70 $3.99 $3.70 $3.80 $3.45 3,027,340
2015-12-09 $3.78 $3.92 $3.73 $3.76 $3.41 1,732,921
2015-12-08 $3.75 $3.83 $3.58 $3.69 $3.35 2,708,730
2015-12-07 $3.95 $3.97 $3.81 $3.84 $3.48 1,151,017
2015-12-04 $4.07 $4.09 $3.92 $3.99 $3.62 1,295,954
2015-12-03 $4.10 $4.20 $4.02 $4.07 $3.69 1,023,769
2015-12-02 $3.93 $4.07 $3.88 $4.01 $3.64 1,469,690
2015-12-01 $3.79 $3.95 $3.73 $3.93 $3.56 1,285,969
2015-11-30 $3.68 $3.84 $3.65 $3.80 $3.45 1,502,403
2015-11-27 $3.83 $3.88 $3.74 $3.77 $3.42 996,762
2015-11-25 $3.85 $3.89 $3.76 $3.86 $3.50 651,949
2015-11-24 $3.90 $4.07 $3.90 $3.98 $3.61 998,349
2015-11-23 $3.79 $3.92 $3.79 $3.90 $3.54 848,556
2015-11-20 $3.85 $3.94 $3.77 $3.82 $3.46 605,221
2015-11-19 $3.77 $3.89 $3.74 $3.84 $3.48 1,348,580
2015-11-18 $3.74 $3.84 $3.67 $3.82 $3.46 961,791
2015-11-17 $3.80 $3.83 $3.66 $3.69 $3.35 1,415,332
2015-11-16 $3.68 $3.81 $3.66 $3.80 $3.45 916,645
2015-11-13 $3.78 $3.80 $3.61 $3.64 $3.30 604,808
2015-11-12 $3.61 $3.91 $3.56 $3.76 $3.41 1,813,711
2015-11-11 $3.75 $3.82 $3.65 $3.67 $3.33 1,523,333
2015-11-10 $3.56 $3.79 $3.55 $3.72 $3.37 958,527
2015-11-09 $3.64 $3.70 $3.51 $3.57 $3.24 940,163
2015-11-06 $3.67 $3.75 $3.55 $3.68 $3.34 660,305
2015-11-05 $3.76 $3.80 $3.67 $3.74 $3.39 771,373
2015-11-04 $3.76 $3.84 $3.70 $3.74 $3.39 920,888
2015-11-03 $3.66 $3.78 $3.65 $3.76 $3.41 960,166
2015-11-02 $3.49 $3.69 $3.49 $3.64 $3.30 1,210,473
2015-10-30 $3.43 $3.55 $3.33 $3.50 $3.17 842,742
2015-10-29 $3.33 $3.51 $3.33 $3.43 $3.11 498,199
2015-10-28 $3.28 $3.49 $3.28 $3.40 $3.08 901,266
2015-10-27 $3.37 $3.37 $3.24 $3.25 $2.95 649,201
2015-10-26 $3.47 $3.48 $3.37 $3.41 $3.09 291,065
2015-10-23 $3.40 $3.55 $3.40 $3.45 $3.13 617,438
2015-10-22 $3.34 $3.45 $3.30 $3.37 $3.06 722,884
2015-10-21 $3.39 $3.40 $3.25 $3.26 $2.96 692,750
2015-10-20 $3.28 $3.48 $3.24 $3.40 $3.08 796,231
2015-10-19 $3.24 $3.37 $3.24 $3.26 $2.96 591,053
2015-10-16 $3.36 $3.37 $3.22 $3.32 $3.01 1,445,356
2015-10-15 $3.40 $3.42 $3.22 $3.36 $3.05 1,377,527
2015-10-14 $3.34 $3.44 $3.30 $3.38 $3.06 1,592,351
2015-10-13 $3.57 $3.62 $3.35 $3.36 $3.05 1,173,509
2015-10-12 $3.81 $3.81 $3.63 $3.67 $3.33 857,079
2015-10-09 $3.72 $3.81 $3.61 $3.80 $3.45 1,158,715
2015-10-08 $3.56 $3.69 $3.55 $3.69 $3.35 1,144,719
2015-10-07 $3.42 $3.67 $3.42 $3.59 $3.26 1,961,889
2015-10-06 $3.18 $3.40 $3.16 $3.34 $3.03 806,495
2015-10-05 $3.20 $3.30 $3.13 $3.15 $2.86 1,313,294
2015-10-02 $2.83 $3.19 $2.82 $3.16 $2.87 1,612,778
2015-10-01 $2.92 $2.97 $2.81 $2.90 $2.63 1,866,456
2015-09-30 $2.95 $3.05 $2.81 $2.89 $2.62 4,138,184
2015-09-29 $2.75 $2.83 $2.73 $2.82 $2.56 804,050
2015-09-28 $2.93 $2.99 $2.70 $2.78 $2.52 1,302,493
2015-09-25 $2.95 $3.06 $2.84 $3.06 $2.77 1,782,547
2015-09-24 $2.60 $2.96 $2.59 $2.95 $2.68 2,631,780
2015-09-23 $3.02 $3.04 $2.69 $2.75 $2.49 1,874,176
2015-09-22 $3.13 $3.14 $2.97 $3.01 $2.73 1,579,310
2015-09-21 $3.38 $3.41 $3.18 $3.19 $2.89 743,170
2015-09-18 $3.41 $3.47 $3.32 $3.40 $3.08 4,919,194
2015-09-17 $3.40 $3.52 $3.28 $3.46 $3.14 2,380,952
2015-09-16 $3.52 $3.61 $3.35 $3.46 $3.14 2,075,119
2015-09-15 $3.37 $3.52 $3.32 $3.45 $3.13 2,182,901
2015-09-14 $3.25 $3.41 $3.14 $3.40 $3.08 1,837,640
2015-09-11 $3.26 $3.35 $3.24 $3.25 $2.95 3,222,213
2015-09-10 $3.29 $3.35 $3.20 $3.29 $2.98 907,091
2015-09-09 $3.47 $3.61 $3.38 $3.38 $3.06 862,094
2015-09-08 $3.52 $3.53 $3.38 $3.40 $3.08 1,271,590
2015-09-04 $3.43 $3.46 $3.37 $3.42 $3.10 1,106,423
2015-09-03 $3.25 $3.43 $3.25 $3.40 $3.08 1,292,818
2015-09-02 $3.46 $3.47 $3.17 $3.28 $2.97 3,100,121
2015-09-01 $3.52 $3.62 $3.37 $3.38 $3.06 2,921,441

Cosan Ltd - Class A (CZZ) News Headlines

Cosan diz que parte de instalaes da Moove no RJ no foram atingidas por incndio

None

reuters.com Feb. 10, 2025

Ibovespa recua na abertura com Vivara e Cosan entre maiores baixas

None

reuters.com Feb. 12, 2025

Cosan tem prejuzo lquido no auditado de R$9,3 bi no 4 tri

None

reuters.com Feb. 26, 2025
Recent Cosan Ltd - Class A (CZZ) News
Card image
Edge, parte de Cosan, importa gas argentino a Brasil a travs de Bolivia

None

reuters.com

Published: April 16, 2025
Card image
Cosan's Edge imports Argentine gas to Brazil via Bolivia

None

reuters.com

Published: April 16, 2025
Card image
Edge, da Cosan, importa gs argentino ao Brasil via Bolvia

None

reuters.com

Published: April 16, 2025
Similar Companies to Cosan Ltd - Class A (CZZ) in the Oil & Gas Refining & Marketing Industry
Stock Name Stock Ticker Industry Sector Employees
Marathon Petroleum Corp MPC Oil & Gas Refining & Marketing Energy 28,000
Phillips 66 PSX Oil & Gas Refining & Marketing Energy 14,000
Valero Energy Corp VLO Oil & Gas Refining & Marketing Energy 10,000
Valvoline Inc VVV Oil & Gas Refining & Marketing Energy 8,000
Ultrapar Participacoes S.A. UGP Oil & Gas Refining & Marketing Energy 7,700
World Fuel Services Corp INT Oil & Gas Refining & Marketing Energy 7,000
CVR Energy Inc CVI Oil & Gas Refining & Marketing Energy 4,200
HollyFrontier Corp HFC Oil & Gas Refining & Marketing Energy 3,100
PBF Energy Inc - Class A PBF Oil & Gas Refining & Marketing Energy 3,000
Sunoco LP SUN Oil & Gas Refining & Marketing Energy 2,550
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.