MiX Telematics Ltd (MIXT) Exchange: NYSE

Data as of March 29, 2024

$14.55 ($0.00) 0.00%

MiX Telematics Ltd - Daily Information
Click for more stock information on MiX Telematics Ltd.
Daily Information Data
Date March 29, 2024
Open $14.55
Previous Close $14.55
High $14.55
Low $14.55
Adjusted Open $14.55
Previous Adjusted Close $14.55
Adjusted High $14.55
Adjusted Low $14.55

About MiX Telematics Ltd (MIXT)

MiX Telematics is a leading global provider of connected fleet and mobile asset solutions delivered as SaaS to over three-quarters of a million subscribers in over 120 countries. The Company’s products and services provide enterprise fleets, small fleets and consumers with solutions for efficiency, safety, compliance and security. MiX Telematics was founded in 1996 and has offices in South Africa, the United Kingdom, the United States, Uganda, Brazil, Australia, Romania and the United Arab Emirates as well as a network of more than 130 fleet partners worldwide. MiX Telematics shares are publicly traded on the Johannesburg Stock Exchange (JSE: MIX) and MiX Telematics American Depositary Shares are listed on the New York Stock Exchange.

Historical Stock Data for MiX Telematics Ltd (MIXT)

Date Open High Low Close Adj.Close Volume
2024-03-26 $14.55 $14.55 $14.55 $14.55 $14.55 0
2024-03-25 $14.35 $14.85 $14.02 $14.55 $14.55 534,158
2024-03-22 $14.50 $14.51 $14.01 $14.20 $14.20 448,610
2024-03-21 $14.00 $14.54 $13.82 $14.32 $14.32 242,095
2024-03-20 $12.70 $14.29 $12.22 $14.20 $14.20 543,141
2024-03-19 $12.27 $12.83 $11.71 $12.70 $12.70 251,724
2024-03-18 $11.31 $12.39 $11.30 $12.19 $12.19 245,317
2024-03-15 $11.69 $11.74 $11.02 $11.30 $11.30 210,240
2024-03-14 $11.17 $12.21 $11.11 $11.50 $11.50 442,898
2024-03-13 $9.85 $11.12 $9.76 $11.02 $11.02 517,482
2024-03-12 $9.35 $9.94 $9.15 $9.77 $9.77 303,725
2024-03-11 $9.09 $9.41 $9.09 $9.17 $9.17 112,425
2024-03-08 $9.50 $9.69 $9.16 $9.28 $9.28 58,517
2024-03-07 $9.60 $9.70 $9.58 $9.65 $9.65 49,692
2024-03-06 $9.54 $9.68 $9.24 $9.65 $9.65 71,169
2024-03-05 $9.62 $9.65 $9.54 $9.61 $9.61 28,326
2024-03-04 $9.66 $9.72 $9.60 $9.65 $9.65 59,392
2024-03-01 $9.56 $9.75 $9.56 $9.65 $9.65 33,860
2024-02-29 $9.75 $9.79 $9.54 $9.56 $9.56 105,890
2024-02-28 $9.20 $9.65 $9.20 $9.60 $9.60 55,184
2024-02-27 $9.23 $9.64 $9.23 $9.57 $9.57 46,700
2024-02-26 $8.83 $9.37 $8.83 $9.28 $9.28 30,506
2024-02-23 $8.86 $9.04 $8.73 $8.90 $8.90 74,800
2024-02-22 $8.86 $9.21 $8.83 $8.95 $8.95 63,739
2024-02-21 $9.04 $9.04 $8.59 $8.96 $8.90 52,909
2024-02-20 $9.00 $9.08 $8.80 $9.03 $8.97 22,812
2024-02-16 $9.23 $9.30 $8.92 $9.13 $9.13 72,510
2024-02-15 $9.25 $9.31 $9.04 $9.25 $9.25 54,799
2024-02-14 $9.37 $9.40 $9.12 $9.26 $9.26 15,596
2024-02-13 $9.60 $9.60 $9.08 $9.29 $9.29 31,915
2024-02-12 $9.54 $9.61 $9.37 $9.53 $9.53 34,803
2024-02-09 $9.59 $9.61 $9.34 $9.59 $9.59 74,340
2024-02-08 $9.35 $9.60 $9.32 $9.59 $9.59 184,099
2024-02-07 $9.47 $9.55 $9.35 $9.48 $9.48 100,910
2024-02-06 $9.19 $9.54 $9.07 $9.46 $9.46 343,903
2024-02-05 $9.21 $9.36 $9.13 $9.31 $9.31 118,328
2024-02-02 $9.23 $9.37 $8.71 $9.34 $9.34 119,898
2024-02-01 $9.50 $9.50 $8.83 $9.33 $9.33 254,586
2024-01-31 $8.38 $9.60 $8.38 $9.49 $9.49 282,187
2024-01-30 $8.44 $8.71 $8.26 $8.50 $8.50 97,321
2024-01-29 $8.55 $8.69 $8.21 $8.48 $8.48 51,298
2024-01-26 $8.51 $8.77 $8.36 $8.69 $8.69 82,311
2024-01-25 $8.75 $8.80 $8.25 $8.51 $8.51 102,003
2024-01-24 $8.89 $8.98 $8.06 $8.74 $8.74 59,644
2024-01-23 $8.96 $8.99 $8.66 $8.78 $8.78 91,266
2024-01-22 $9.25 $9.29 $8.69 $8.83 $8.83 179,539
2024-01-19 $8.58 $9.26 $8.58 $9.10 $9.10 235,708
2024-01-18 $8.65 $8.95 $8.65 $8.76 $8.76 19,068
2024-01-17 $8.51 $8.93 $8.47 $8.81 $8.81 30,566
2024-01-16 $8.74 $8.80 $8.55 $8.72 $8.72 41,910
2024-01-12 $8.71 $8.75 $8.49 $8.70 $8.70 29,841
2024-01-11 $8.47 $8.75 $8.41 $8.70 $8.70 13,668
2024-01-10 $8.53 $8.99 $8.40 $8.72 $8.72 17,557
2024-01-09 $8.53 $8.65 $8.25 $8.61 $8.61 20,278
2024-01-08 $8.36 $8.71 $8.04 $8.62 $8.62 100,977
2024-01-05 $8.37 $8.47 $8.08 $8.41 $8.41 26,286
2024-01-04 $8.27 $8.48 $8.20 $8.32 $8.32 64,865
2024-01-03 $8.36 $8.47 $8.01 $8.30 $8.30 105,101
2024-01-02 $8.61 $8.73 $8.08 $8.60 $8.60 59,190
2023-12-29 $8.30 $8.75 $8.30 $8.61 $8.61 44,793
2023-12-28 $8.10 $8.50 $8.04 $8.41 $8.41 49,301
2023-12-27 $8.27 $8.34 $8.02 $8.19 $8.19 50,775
2023-12-26 $7.88 $8.50 $7.83 $8.27 $8.27 237,387
2023-12-22 $7.23 $7.88 $7.23 $7.77 $7.77 98,582
2023-12-21 $7.25 $7.34 $7.18 $7.28 $7.28 20,293
2023-12-20 $7.20 $7.25 $7.16 $7.16 $7.16 51,057
2023-12-19 $7.35 $7.40 $6.98 $7.18 $7.18 40,212
2023-12-18 $7.26 $7.35 $6.86 $7.26 $7.26 120,411
2023-12-15 $7.13 $7.48 $6.88 $7.48 $7.48 147,695
2023-12-14 $6.62 $7.10 $6.33 $7.08 $7.08 101,571
2023-12-13 $6.47 $6.61 $6.38 $6.60 $6.60 28,730
2023-12-12 $6.46 $6.60 $6.33 $6.54 $6.54 30,996
2023-12-11 $6.48 $6.56 $6.33 $6.47 $6.47 29,140
2023-12-08 $6.30 $6.62 $6.21 $6.55 $6.55 47,242
2023-12-07 $6.47 $6.63 $6.30 $6.36 $6.36 75,543
2023-12-06 $6.66 $6.66 $6.21 $6.54 $6.54 138,071
2023-12-05 $6.50 $6.60 $6.30 $6.55 $6.55 75,563
2023-12-04 $6.64 $6.65 $6.49 $6.60 $6.60 58,043
2023-12-01 $6.30 $6.56 $6.30 $6.54 $6.54 56,452
2023-11-30 $6.24 $6.39 $6.23 $6.39 $6.39 84,748
2023-11-29 $6.31 $6.34 $6.10 $6.21 $6.15 54,303
2023-11-28 $5.84 $6.28 $5.84 $6.26 $6.20 73,804
2023-11-27 $5.84 $6.00 $5.67 $5.98 $5.92 85,166
2023-11-24 $5.79 $6.00 $5.75 $5.84 $5.84 21,174
2023-11-22 $5.74 $5.93 $5.60 $5.85 $5.85 148,055
2023-11-21 $5.71 $5.74 $5.61 $5.68 $5.68 77,833
2023-11-20 $5.75 $5.75 $5.55 $5.68 $5.68 178,064
2023-11-17 $5.54 $5.95 $5.50 $5.79 $5.79 615,894
2023-11-16 $5.55 $5.65 $5.35 $5.45 $5.45 60,683
2023-11-15 $5.67 $5.74 $5.56 $5.65 $5.65 107,282
2023-11-14 $5.20 $5.70 $5.19 $5.60 $5.60 101,954
2023-11-13 $5.10 $5.20 $5.10 $5.19 $5.19 105,808
2023-11-10 $5.23 $5.35 $5.02 $5.10 $5.10 86,326
2023-11-09 $5.19 $5.26 $5.00 $5.16 $5.16 65,837
2023-11-08 $4.97 $5.20 $4.87 $5.11 $5.11 82,205
2023-11-07 $5.08 $5.17 $4.97 $5.17 $5.17 118,375
2023-11-06 $4.97 $5.19 $4.97 $5.15 $5.15 80,032
2023-11-03 $5.01 $5.17 $4.80 $4.91 $4.91 87,768
2023-11-02 $5.00 $5.02 $4.75 $4.90 $4.90 59,465
2023-11-01 $5.01 $5.06 $4.80 $4.84 $4.84 43,227
2023-10-31 $5.00 $5.08 $4.89 $5.08 $5.08 39,619
2023-10-30 $5.17 $5.23 $4.93 $4.98 $4.98 19,809
2023-10-27 $5.04 $5.22 $4.96 $5.02 $5.02 45,459
2023-10-26 $5.19 $5.23 $5.10 $5.13 $5.13 5,907
2023-10-25 $5.40 $5.41 $5.19 $5.27 $5.27 2,929
2023-10-24 $5.41 $5.53 $5.25 $5.40 $5.40 40,643
2023-10-23 $5.40 $5.72 $5.40 $5.53 $5.53 15,405
2023-10-20 $5.47 $5.52 $5.44 $5.51 $5.51 65,865
2023-10-19 $5.77 $5.78 $5.35 $5.59 $5.59 153,492
2023-10-18 $5.86 $6.05 $5.68 $5.77 $5.77 44,540
2023-10-17 $5.80 $6.13 $5.80 $5.97 $5.97 63,058
2023-10-16 $5.89 $6.14 $5.72 $5.95 $5.95 105,443
2023-10-13 $5.62 $5.94 $5.47 $5.59 $5.59 60,011
2023-10-12 $5.80 $5.80 $5.38 $5.68 $5.68 57,862
2023-10-11 $5.82 $6.26 $5.70 $5.75 $5.75 255,782
2023-10-10 $6.49 $6.75 $5.26 $5.66 $5.66 692,484
2023-10-09 $5.77 $5.77 $5.58 $5.58 $5.58 2,195
2023-10-06 $5.49 $5.63 $5.36 $5.50 $5.50 30,533
2023-10-05 $5.58 $5.69 $5.54 $5.54 $5.54 11,120
2023-10-04 $5.52 $5.63 $5.40 $5.59 $5.59 24,598
2023-10-03 $5.74 $5.82 $5.52 $5.64 $5.64 16,728
2023-10-02 $5.59 $5.75 $5.52 $5.75 $5.75 20,052
2023-09-29 $5.41 $5.63 $5.41 $5.52 $5.52 37,921
2023-09-28 $5.69 $5.74 $5.43 $5.44 $5.44 1,820
2023-09-27 $5.56 $5.74 $5.38 $5.50 $5.50 47,367
2023-09-26 $5.60 $5.75 $5.52 $5.64 $5.64 20,209
2023-09-25 $5.60 $5.60 $5.51 $5.51 $5.51 1,558
2023-09-22 $5.72 $5.72 $5.60 $5.60 $5.60 3,870
2023-09-21 $6.08 $6.09 $5.59 $5.66 $5.66 23,088
2023-09-20 $5.83 $6.22 $5.83 $5.85 $5.85 8,330
2023-09-19 $6.11 $6.11 $5.86 $5.88 $5.88 9,736
2023-09-18 $6.07 $6.16 $6.02 $6.04 $6.04 14,815
2023-09-15 $6.25 $6.25 $6.11 $6.15 $6.15 22,562
2023-09-14 $6.29 $6.30 $6.12 $6.15 $6.15 2,335
2023-09-13 $6.23 $6.41 $6.11 $6.23 $6.23 20,187
2023-09-12 $6.51 $6.51 $6.27 $6.27 $6.27 2,332
2023-09-11 $6.90 $6.90 $6.29 $6.40 $6.40 41,589
2023-09-08 $6.83 $6.96 $6.67 $6.71 $6.71 2,673
2023-09-07 $6.84 $6.85 $6.66 $6.75 $6.75 20,706
2023-09-06 $6.85 $7.05 $6.75 $6.75 $6.75 134,478
2023-09-05 $7.00 $7.05 $6.80 $6.85 $6.85 42,871
2023-09-01 $6.85 $6.98 $6.82 $6.98 $6.98 8,461
2023-08-31 $6.52 $6.85 $6.52 $6.85 $6.85 13,750
2023-08-30 $6.54 $6.65 $6.47 $6.65 $6.65 7,011
2023-08-29 $6.61 $6.84 $6.48 $6.51 $6.51 6,635
2023-08-28 $6.55 $6.65 $6.49 $6.52 $6.52 4,555
2023-08-25 $6.60 $6.69 $6.49 $6.69 $6.69 4,013
2023-08-24 $6.45 $6.68 $6.40 $6.59 $6.59 7,117
2023-08-23 $6.66 $6.68 $6.36 $6.65 $6.59 22,574
2023-08-22 $6.52 $6.67 $6.30 $6.49 $6.43 3,344
2023-08-21 $6.57 $6.65 $6.57 $6.61 $6.61 5,323
2023-08-18 $6.38 $6.50 $6.36 $6.49 $6.49 3,214
2023-08-17 $6.35 $6.50 $6.25 $6.47 $6.47 16,160
2023-08-16 $6.42 $6.42 $6.16 $6.33 $6.33 5,668
2023-08-15 $6.34 $6.40 $6.25 $6.35 $6.35 4,595
2023-08-14 $6.49 $6.49 $6.35 $6.40 $6.40 3,945
2023-08-11 $6.45 $6.45 $6.40 $6.40 $6.40 1,122
2023-08-10 $6.42 $6.53 $6.37 $6.40 $6.40 4,965
2023-08-09 $6.56 $6.56 $6.28 $6.34 $6.34 6,474
2023-08-08 $6.54 $6.54 $6.41 $6.43 $6.43 3,021
2023-08-07 $6.73 $6.73 $6.45 $6.47 $6.47 1,395
2023-08-04 $6.61 $6.81 $6.45 $6.49 $6.49 9,257
2023-08-03 $6.45 $6.66 $6.41 $6.48 $6.48 6,884
2023-08-02 $6.80 $6.90 $6.45 $6.50 $6.50 3,907
2023-08-01 $6.96 $6.96 $6.36 $6.54 $6.54 20,830
2023-07-31 $6.79 $6.80 $6.56 $6.80 $6.80 5,171
2023-07-28 $7.02 $7.02 $6.70 $6.70 $6.70 2,125
2023-07-27 $6.86 $6.91 $6.74 $6.85 $6.85 16,732
2023-07-26 $6.88 $6.89 $6.58 $6.71 $6.71 5,622
2023-07-25 $6.96 $6.96 $6.58 $6.83 $6.83 28,065
2023-07-24 $6.57 $6.89 $6.51 $6.88 $6.88 10,235
2023-07-21 $6.39 $6.50 $6.39 $6.47 $6.47 5,842
2023-07-20 $6.55 $6.74 $6.25 $6.25 $6.25 18,404
2023-07-19 $6.70 $6.76 $6.65 $6.70 $6.70 10,063
2023-07-18 $6.33 $6.59 $6.32 $6.59 $6.59 5,591
2023-07-17 $6.76 $6.76 $6.21 $6.37 $6.37 74,595
2023-07-14 $6.82 $6.82 $6.62 $6.70 $6.70 1,684
2023-07-13 $6.66 $6.85 $6.66 $6.81 $6.81 10,228
2023-07-12 $6.96 $6.96 $6.65 $6.70 $6.70 15,686
2023-07-11 $6.40 $6.83 $6.40 $6.83 $6.83 48,471
2023-07-10 $6.23 $6.50 $6.21 $6.48 $6.48 8,823
2023-07-07 $6.37 $6.37 $6.16 $6.16 $6.16 3,517
2023-07-06 $6.41 $6.57 $6.12 $6.31 $6.31 6,804
2023-07-05 $6.54 $6.54 $6.32 $6.50 $6.50 3,607
2023-07-03 $6.41 $6.53 $6.14 $6.53 $6.53 3,012
2023-06-30 $6.25 $6.32 $6.15 $6.32 $6.32 7,210
2023-06-29 $6.02 $6.22 $5.86 $6.22 $6.22 58,031
2023-06-28 $6.12 $6.29 $6.01 $6.07 $6.07 20,292
2023-06-27 $6.19 $6.24 $5.91 $6.22 $6.22 36,892
2023-06-26 $6.06 $6.32 $5.75 $6.10 $6.10 139,989
2023-06-23 $6.24 $6.33 $6.06 $6.08 $6.08 16,713
2023-06-22 $6.51 $6.53 $6.06 $6.24 $6.24 44,800
2023-06-21 $6.55 $6.66 $6.52 $6.57 $6.57 15,504
2023-06-20 $6.75 $6.75 $6.56 $6.60 $6.60 28,968
2023-06-16 $6.81 $6.94 $6.72 $6.78 $6.78 72,200
2023-06-15 $6.65 $6.86 $6.63 $6.76 $6.76 161,205
2023-06-14 $6.82 $6.82 $6.56 $6.60 $6.54 20,533
2023-06-13 $6.85 $6.85 $6.66 $6.75 $6.69 12,652
2023-06-12 $6.95 $7.03 $6.78 $6.83 $6.77 10,924
2023-06-09 $7.18 $7.19 $6.86 $6.95 $6.89 49,207
2023-06-08 $7.23 $7.32 $6.96 $7.00 $6.94 17,589
2023-06-07 $7.24 $7.40 $7.19 $7.23 $7.17 4,632
2023-06-06 $7.00 $7.32 $6.99 $7.15 $7.09 13,442
2023-06-05 $6.80 $7.08 $6.80 $6.91 $6.85 5,100
2023-06-02 $7.11 $7.12 $6.93 $7.01 $6.95 17,006
2023-06-01 $7.15 $7.19 $7.00 $7.00 $6.94 46,685
2023-05-31 $7.19 $7.25 $7.08 $7.24 $7.18 14,710
2023-05-30 $7.17 $7.27 $7.17 $7.21 $7.15 4,905
2023-05-26 $7.32 $7.32 $7.27 $7.27 $7.21 1,951
2023-05-25 $7.61 $7.61 $7.21 $7.29 $7.23 3,997
2023-05-24 $7.65 $7.65 $7.32 $7.32 $7.26 4,135
2023-05-23 $7.36 $7.59 $7.33 $7.53 $7.46 8,950
2023-05-22 $7.30 $7.53 $7.30 $7.36 $7.30 15,226
2023-05-19 $7.30 $7.56 $7.23 $7.23 $7.17 18,378
2023-05-18 $7.32 $7.42 $7.23 $7.42 $7.36 3,324
2023-05-17 $7.44 $7.56 $7.26 $7.33 $7.27 27,144
2023-05-16 $7.22 $7.54 $7.21 $7.21 $7.15 48,184
2023-05-15 $7.27 $7.40 $7.10 $7.15 $7.09 26,224
2023-05-12 $7.22 $7.39 $7.16 $7.25 $7.25 8,024
2023-05-11 $7.40 $7.40 $7.15 $7.17 $7.17 9,094
2023-05-10 $7.45 $7.45 $7.33 $7.39 $7.39 9,598
2023-05-09 $7.53 $7.53 $7.33 $7.44 $7.44 20,775
2023-05-08 $7.77 $7.77 $7.59 $7.60 $7.60 3,756
2023-05-05 $7.71 $7.75 $7.53 $7.71 $7.71 5,524
2023-05-04 $7.95 $7.95 $7.56 $7.56 $7.56 15,267
2023-05-03 $7.81 $7.89 $7.75 $7.75 $7.75 7,588
2023-05-02 $7.71 $7.78 $7.59 $7.66 $7.66 2,349
2023-05-01 $7.76 $7.82 $7.75 $7.75 $7.75 2,803
2023-04-28 $7.97 $8.03 $7.75 $7.75 $7.75 34,119
2023-04-27 $7.95 $7.97 $7.71 $7.97 $7.97 4,464
2023-04-26 $8.02 $8.02 $8.02 $8.02 $8.02 391
2023-04-25 $8.00 $8.00 $7.76 $7.89 $7.89 2,712
2023-04-24 $7.99 $7.99 $7.99 $7.99 $7.99 253
2023-04-21 $8.00 $8.00 $7.99 $7.99 $7.99 2,157
2023-04-20 $8.02 $8.02 $7.89 $7.91 $7.91 28,810
2023-04-19 $8.07 $8.07 $7.87 $7.87 $7.87 11,632
2023-04-18 $8.02 $8.08 $7.75 $7.95 $7.95 6,536
2023-04-17 $7.89 $8.03 $7.87 $8.03 $8.03 4,106
2023-04-14 $8.05 $8.10 $7.84 $8.08 $8.08 2,327
2023-04-13 $8.06 $8.06 $7.96 $7.96 $7.96 385
2023-04-12 $8.00 $8.02 $7.61 $7.96 $7.96 35,419
2023-04-11 $7.72 $8.10 $7.72 $8.02 $8.02 31,614
2023-04-10 $7.85 $8.09 $7.74 $7.91 $7.91 19,218
2023-04-06 $8.00 $8.09 $7.77 $8.00 $8.00 12,714
2023-04-05 $8.00 $8.00 $8.00 $8.00 $8.00 689
2023-04-04 $7.99 $8.13 $7.99 $8.03 $8.03 5,453
2023-04-03 $7.67 $8.01 $7.67 $7.88 $7.88 5,134
2023-03-31 $8.00 $8.00 $7.75 $7.75 $7.75 13,583
2023-03-30 $8.21 $8.25 $7.92 $8.10 $8.10 10,327
2023-03-29 $7.96 $8.07 $7.92 $8.06 $8.06 3,350
2023-03-28 $7.89 $8.20 $7.89 $8.19 $8.19 4,812
2023-03-27 $8.24 $8.32 $8.04 $8.09 $8.09 7,437
2023-03-24 $8.30 $8.32 $8.19 $8.26 $8.26 4,025
2023-03-23 $8.38 $8.38 $8.32 $8.34 $8.34 403
2023-03-22 $8.30 $8.43 $8.15 $8.43 $8.43 930
2023-03-21 $8.04 $8.45 $8.04 $8.35 $8.35 4,829
2023-03-20 $8.25 $8.43 $8.12 $8.27 $8.27 28,903
2023-03-17 $8.18 $8.50 $8.18 $8.38 $8.38 6,992
2023-03-16 $8.17 $8.55 $7.94 $8.36 $8.36 10,516
2023-03-15 $8.19 $8.19 $7.94 $8.15 $8.15 5,567
2023-03-14 $8.23 $8.48 $8.13 $8.40 $8.40 9,470
2023-03-13 $7.76 $8.18 $7.76 $8.15 $8.15 24,832
2023-03-10 $7.75 $8.07 $7.62 $7.94 $7.94 66,616
2023-03-09 $8.10 $8.14 $7.94 $7.94 $7.94 76,560
2023-03-08 $8.17 $8.44 $8.03 $8.23 $8.23 17,691
2023-03-07 $8.48 $8.48 $8.07 $8.30 $8.30 11,223
2023-03-06 $8.60 $8.65 $8.58 $8.60 $8.60 4,317
2023-03-03 $8.80 $8.89 $8.62 $8.72 $8.72 9,094
2023-03-02 $8.45 $8.82 $8.45 $8.66 $8.66 20,250
2023-03-01 $8.29 $8.45 $8.19 $8.33 $8.33 5,571
2023-02-28 $8.00 $8.28 $7.98 $8.15 $8.15 5,148
2023-02-27 $7.96 $8.29 $7.75 $8.05 $8.05 79,169
2023-02-24 $7.99 $7.99 $7.74 $7.95 $7.95 10,010
2023-02-23 $8.00 $8.09 $7.69 $7.86 $7.86 4,634
2023-02-22 $8.08 $8.14 $7.92 $7.99 $7.99 8,242
2023-02-21 $8.11 $8.26 $8.11 $8.14 $8.14 4,912
2023-02-17 $8.16 $8.30 $8.12 $8.19 $8.19 2,745
2023-02-16 $8.22 $8.45 $8.22 $8.28 $8.28 12,132
2023-02-15 $8.41 $8.44 $8.13 $8.34 $8.28 41,765
2023-02-14 $8.35 $8.72 $8.13 $8.49 $8.43 42,230
2023-02-13 $7.77 $8.30 $7.77 $8.24 $8.18 29,121
2023-02-10 $7.98 $8.18 $7.76 $7.78 $7.78 43,920
2023-02-09 $8.13 $8.16 $7.80 $7.92 $7.92 47,564
2023-02-08 $8.40 $8.40 $7.93 $8.11 $8.11 5,276
2023-02-07 $8.26 $8.47 $8.18 $8.40 $8.40 9,225
2023-02-06 $8.51 $8.54 $7.94 $8.33 $8.33 127,360
2023-02-03 $8.50 $8.90 $8.50 $8.72 $8.72 15,981
2023-02-02 $8.73 $8.89 $8.48 $8.68 $8.68 49,149
2023-02-01 $8.75 $9.17 $8.61 $8.97 $8.97 120,172
2023-01-31 $8.20 $8.93 $8.20 $8.65 $8.65 80,816
2023-01-30 $7.50 $8.87 $7.50 $8.15 $8.15 210,542
2023-01-27 $7.47 $7.76 $7.29 $7.37 $7.37 174,796
2023-01-26 $7.44 $8.36 $7.32 $8.06 $8.06 97,569
2023-01-25 $7.26 $7.34 $7.22 $7.22 $7.22 3,632
2023-01-24 $7.32 $7.49 $7.15 $7.23 $7.23 47,283
2023-01-23 $7.06 $7.60 $7.06 $7.54 $7.54 130,874
2023-01-20 $7.15 $7.27 $7.06 $7.16 $7.16 8,855
2023-01-19 $7.18 $7.33 $7.15 $7.25 $7.25 10,171
2023-01-18 $7.36 $7.57 $7.02 $7.13 $7.13 52,605
2023-01-17 $7.45 $7.62 $7.28 $7.50 $7.50 109,382
2023-01-13 $7.50 $7.60 $7.40 $7.49 $7.49 2,846
2023-01-12 $7.58 $7.58 $7.41 $7.48 $7.48 18,589
2023-01-11 $7.70 $7.70 $7.40 $7.59 $7.59 43,959
2023-01-10 $7.32 $7.76 $7.32 $7.56 $7.56 31,540
2023-01-09 $7.37 $7.48 $7.18 $7.37 $7.37 16,659
2023-01-06 $7.41 $7.71 $7.21 $7.49 $7.49 16,658
2023-01-05 $7.52 $7.60 $7.36 $7.51 $7.51 6,514
2023-01-04 $7.05 $7.63 $7.05 $7.54 $7.54 57,104
2023-01-03 $7.00 $7.14 $6.87 $6.95 $6.95 56,054
2022-12-30 $6.91 $7.15 $6.86 $7.03 $7.03 17,718
2022-12-29 $6.95 $7.10 $6.87 $7.02 $7.02 33,853
2022-12-28 $6.95 $7.06 $6.86 $6.99 $6.99 14,237
2022-12-27 $6.89 $7.00 $6.89 $6.99 $6.99 59,487
2022-12-23 $7.00 $7.05 $6.98 $7.04 $7.04 16,403
2022-12-22 $6.95 $7.00 $6.83 $6.97 $6.97 13,541
2022-12-21 $7.10 $7.12 $7.00 $7.08 $7.08 71,304
2022-12-20 $7.03 $7.24 $7.00 $7.15 $7.15 45,980
2022-12-19 $7.40 $7.40 $7.05 $7.14 $7.14 58,312
2022-12-16 $7.50 $7.54 $7.34 $7.52 $7.52 73,742
2022-12-15 $7.47 $7.54 $7.20 $7.41 $7.41 32,838
2022-12-14 $7.52 $7.64 $7.44 $7.57 $7.57 13,752
2022-12-13 $7.67 $7.67 $7.40 $7.48 $7.48 37,197
2022-12-12 $7.56 $7.59 $7.47 $7.51 $7.51 56,491
2022-12-09 $7.68 $7.87 $7.46 $7.70 $7.70 18,978
2022-12-08 $7.52 $7.88 $7.50 $7.75 $7.75 14,086
2022-12-07 $7.51 $7.68 $7.48 $7.61 $7.61 7,196
2022-12-06 $7.55 $7.64 $7.45 $7.50 $7.50 33,084
2022-12-05 $7.67 $7.78 $7.55 $7.72 $7.72 6,386
2022-12-02 $7.77 $7.86 $7.47 $7.85 $7.85 16,002
2022-12-01 $7.80 $8.16 $7.73 $7.85 $7.85 48,575
2022-11-30 $7.72 $7.90 $7.66 $7.82 $7.82 5,308
2022-11-29 $7.75 $7.90 $7.73 $7.90 $7.90 4,057
2022-11-28 $7.90 $7.90 $7.80 $7.81 $7.81 51,407
2022-11-25 $7.99 $8.00 $7.95 $8.00 $8.00 2,452
2022-11-23 $7.90 $8.00 $7.81 $8.00 $8.00 56,944
2022-11-22 $8.00 $8.08 $7.81 $8.05 $8.05 110,602
2022-11-21 $8.00 $8.06 $7.93 $7.99 $7.99 24,808
2022-11-18 $8.00 $8.06 $7.90 $8.00 $8.00 9,558
2022-11-17 $8.00 $8.10 $8.00 $8.00 $8.00 5,379
2022-11-16 $8.00 $8.26 $8.00 $8.02 $7.97 24,223
2022-11-15 $8.10 $8.30 $8.10 $8.12 $8.07 10,706
2022-11-14 $8.00 $8.01 $7.95 $8.00 $7.95 19,031
2022-11-11 $8.00 $8.20 $7.93 $8.00 $8.00 74,542
2022-11-10 $8.10 $8.25 $7.89 $8.25 $8.25 66,563
2022-11-09 $8.35 $8.35 $7.87 $8.07 $8.07 8,844
2022-11-08 $7.92 $8.69 $7.92 $8.69 $8.69 183,040
2022-11-07 $8.06 $8.36 $7.92 $7.92 $7.92 121,146
2022-11-04 $8.33 $8.49 $8.14 $8.26 $8.26 18,626
2022-11-03 $8.30 $8.63 $8.12 $8.36 $8.36 18,407
2022-11-02 $8.13 $8.57 $8.12 $8.21 $8.21 18,279
2022-11-01 $8.03 $8.30 $8.00 $8.12 $8.12 5,515
2022-10-31 $7.91 $8.18 $7.85 $8.02 $8.02 18,449
2022-10-28 $8.13 $8.41 $7.90 $8.16 $8.16 19,685
2022-10-27 $8.56 $8.56 $7.92 $8.10 $8.10 102,328
2022-10-26 $8.29 $8.85 $7.99 $8.56 $8.56 17,958
2022-10-25 $8.04 $8.48 $7.87 $8.35 $8.35 9,789
2022-10-24 $7.81 $7.96 $7.66 $7.90 $7.90 22,126
2022-10-21 $7.70 $8.03 $7.70 $7.95 $7.95 15,671
2022-10-20 $7.59 $7.84 $7.59 $7.70 $7.70 5,689
2022-10-19 $7.59 $7.82 $7.58 $7.71 $7.71 8,022
2022-10-18 $7.80 $7.93 $7.57 $7.64 $7.64 11,679
2022-10-17 $7.60 $7.80 $7.55 $7.75 $7.75 11,929
2022-10-14 $7.60 $7.80 $7.47 $7.63 $7.63 15,838
2022-10-13 $7.50 $7.80 $7.48 $7.80 $7.80 6,748
2022-10-12 $7.56 $7.70 $7.42 $7.63 $7.63 5,508
2022-10-11 $7.60 $7.79 $7.42 $7.60 $7.60 16,632
2022-10-10 $7.59 $7.70 $7.58 $7.66 $7.66 8,727
2022-10-07 $7.65 $7.73 $7.51 $7.68 $7.68 30,511
2022-10-06 $7.80 $7.80 $7.47 $7.61 $7.61 29,650
2022-10-05 $7.72 $8.00 $7.58 $7.80 $7.80 46,904
2022-10-04 $7.89 $7.99 $7.41 $7.72 $7.72 34,446
2022-10-03 $7.53 $8.05 $7.53 $7.69 $7.69 53,969
2022-09-30 $7.59 $7.73 $7.41 $7.60 $7.60 4,981
2022-09-29 $7.60 $7.79 $7.44 $7.52 $7.52 53,752
2022-09-28 $8.00 $8.00 $7.55 $7.80 $7.80 126,668
2022-09-27 $7.98 $7.98 $7.58 $7.72 $7.72 36,680
2022-09-26 $7.70 $7.80 $7.43 $7.67 $7.67 9,382
2022-09-23 $7.60 $7.81 $7.41 $7.61 $7.61 12,379
2022-09-22 $7.72 $7.82 $7.53 $7.73 $7.73 2,846
2022-09-21 $7.60 $7.96 $7.56 $7.96 $7.96 7,772
2022-09-20 $7.84 $7.98 $7.71 $7.76 $7.76 8,917
2022-09-19 $7.71 $7.71 $7.50 $7.60 $7.60 7,829
2022-09-16 $8.05 $8.06 $7.74 $7.87 $7.87 12,429
2022-09-15 $8.11 $8.12 $7.91 $8.05 $8.05 14,806
2022-09-14 $8.06 $8.07 $7.89 $8.05 $8.05 32,941
2022-09-13 $7.84 $8.07 $7.83 $8.05 $8.05 6,088
2022-09-12 $7.80 $8.30 $7.80 $8.09 $8.09 61,250
2022-09-09 $8.09 $8.15 $7.70 $7.85 $7.85 9,943
2022-09-08 $7.92 $8.06 $7.92 $8.00 $8.00 2,839
2022-09-07 $8.03 $8.15 $7.87 $8.08 $8.08 10,787
2022-09-06 $7.90 $8.14 $7.77 $8.14 $8.14 19,956
2022-09-02 $7.68 $8.02 $7.68 $8.00 $8.00 59,371
2022-09-01 $8.07 $8.11 $7.73 $8.00 $8.00 12,828
2022-08-31 $7.80 $8.04 $7.66 $8.00 $8.00 12,033
2022-08-30 $8.00 $8.10 $7.59 $7.80 $7.80 12,708
2022-08-29 $7.79 $8.01 $7.73 $8.01 $8.01 30,904
2022-08-26 $7.80 $8.05 $7.77 $7.85 $7.85 34,558
2022-08-25 $7.77 $7.97 $7.77 $7.84 $7.84 8,756
2022-08-24 $7.77 $7.96 $7.75 $7.76 $7.76 14,301
2022-08-23 $7.67 $7.78 $7.60 $7.76 $7.76 10,526
2022-08-22 $8.16 $8.16 $7.60 $7.74 $7.74 24,161
2022-08-19 $7.98 $8.51 $7.77 $8.29 $8.29 33,422
2022-08-18 $8.10 $8.18 $8.00 $8.08 $8.08 2,974
2022-08-17 $8.11 $8.15 $7.87 $8.12 $8.06 10,762
2022-08-16 $8.14 $8.48 $8.08 $8.48 $8.42 15,468
2022-08-15 $8.58 $8.58 $8.10 $8.25 $8.19 12,131
2022-08-12 $8.26 $8.61 $8.07 $8.61 $8.55 35,031
2022-08-11 $8.26 $8.26 $8.05 $8.21 $8.15 8,913
2022-08-10 $8.03 $8.22 $7.85 $8.16 $8.10 21,080
2022-08-09 $7.93 $8.09 $7.77 $8.02 $7.96 18,516
2022-08-08 $8.10 $8.10 $7.79 $8.09 $8.03 19,335
2022-08-05 $7.86 $8.10 $7.75 $8.05 $7.99 29,176
2022-08-04 $7.95 $8.05 $7.56 $8.02 $7.96 62,878
2022-08-03 $7.64 $7.83 $7.46 $7.82 $7.76 19,933
2022-08-02 $7.71 $7.83 $7.71 $7.76 $7.70 4,407
2022-08-01 $7.93 $7.93 $7.43 $7.80 $7.74 57,531
2022-07-29 $7.51 $7.89 $7.19 $7.83 $7.77 57,610
2022-07-28 $7.07 $7.56 $6.88 $7.50 $7.44 99,390
2022-07-27 $7.60 $7.65 $7.10 $7.20 $7.15 208,584
2022-07-26 $7.61 $7.82 $7.26 $7.39 $7.34 348,169
2022-07-25 $8.01 $8.02 $7.63 $7.75 $7.69 34,098
2022-07-22 $7.89 $8.10 $7.65 $8.01 $7.95 47,164
2022-07-21 $7.80 $8.21 $7.54 $7.72 $7.66 63,727
2022-07-20 $7.40 $7.78 $7.30 $7.71 $7.65 167,244
2022-07-19 $7.38 $7.51 $6.75 $7.28 $7.23 366,817
2022-07-18 $7.91 $8.14 $7.22 $7.25 $7.20 80,812
2022-07-15 $7.48 $8.10 $7.20 $8.08 $8.02 24,401
2022-07-14 $7.74 $7.79 $6.92 $7.07 $7.02 249,175
2022-07-13 $8.27 $8.27 $7.63 $7.74 $7.68 32,730
2022-07-12 $8.83 $9.06 $7.90 $8.11 $8.05 32,685
2022-07-11 $8.86 $8.86 $8.36 $8.57 $8.51 6,925
2022-07-08 $8.74 $9.10 $8.46 $9.10 $9.03 8,596
2022-07-07 $8.21 $8.86 $8.21 $8.82 $8.75 13,399
2022-07-06 $8.32 $8.41 $7.87 $8.05 $7.99 16,151
2022-07-05 $8.28 $8.49 $8.00 $8.47 $8.41 10,181
2022-07-01 $8.23 $8.37 $7.95 $8.33 $8.27 11,568
2022-06-30 $8.14 $8.36 $8.02 $8.14 $8.08 14,153
2022-06-29 $8.30 $8.47 $8.00 $8.07 $8.01 29,930
2022-06-28 $8.55 $8.69 $8.30 $8.30 $8.24 5,954
2022-06-27 $8.33 $8.70 $8.33 $8.52 $8.46 3,192
2022-06-24 $8.44 $8.91 $8.39 $8.61 $8.55 45,758
2022-06-23 $8.65 $8.85 $8.30 $8.80 $8.73 16,306
2022-06-22 $8.57 $8.83 $8.55 $8.75 $8.69 2,427
2022-06-21 $8.32 $8.90 $8.32 $8.75 $8.69 4,733
2022-06-17 $8.36 $8.64 $8.11 $8.28 $8.22 53,515
2022-06-16 $8.81 $8.84 $8.31 $8.42 $8.36 18,197
2022-06-15 $9.50 $9.68 $8.95 $9.04 $8.91 44,110
2022-06-14 $9.62 $9.81 $9.50 $9.50 $9.36 11,448
2022-06-13 $9.89 $9.90 $9.59 $9.71 $9.57 22,496
2022-06-10 $10.48 $10.48 $9.98 $10.14 $9.99 10,830
2022-06-09 $10.25 $10.44 $10.03 $10.23 $10.08 47,145
2022-06-08 $10.10 $10.25 $10.01 $10.25 $10.10 2,640
2022-06-07 $10.30 $10.34 $10.11 $10.34 $10.19 4,295
2022-06-06 $10.35 $10.49 $9.88 $10.44 $10.28 22,171
2022-06-03 $9.99 $10.45 $9.70 $10.45 $10.29 27,575
2022-06-02 $9.60 $10.10 $9.60 $9.82 $9.68 16,574
2022-06-01 $10.20 $10.34 $9.56 $9.81 $9.66 21,643
2022-05-31 $10.24 $10.54 $10.17 $10.36 $10.21 5,985
2022-05-27 $10.19 $10.67 $10.19 $10.42 $10.26 13,344
2022-05-26 $9.48 $10.38 $9.40 $10.06 $9.91 15,944
2022-05-25 $9.87 $10.03 $9.87 $9.99 $9.84 1,143
2022-05-24 $9.90 $10.17 $9.71 $9.76 $9.61 7,962
2022-05-23 $10.15 $10.27 $9.86 $9.97 $9.82 3,946
2022-05-20 $10.08 $10.08 $9.67 $9.80 $9.65 11,049
2022-05-19 $9.72 $10.20 $9.72 $10.06 $9.91 6,414
2022-05-18 $10.22 $10.22 $9.85 $9.96 $9.81 9,228
2022-05-17 $10.00 $10.04 $9.76 $10.01 $9.86 9,285
2022-05-16 $9.88 $10.05 $9.58 $10.04 $9.89 6,537
2022-05-13 $9.66 $10.14 $9.60 $9.72 $9.58 14,903
2022-05-12 $9.53 $9.96 $9.43 $9.43 $9.29 23,970
2022-05-11 $9.64 $9.90 $9.64 $9.83 $9.68 10,775
2022-05-10 $10.19 $10.20 $9.74 $9.83 $9.68 15,355
2022-05-09 $10.37 $10.53 $9.95 $9.95 $9.80 21,113
2022-05-06 $10.40 $10.65 $10.22 $10.47 $10.31 21,592
2022-05-05 $11.03 $11.03 $10.21 $10.52 $10.36 12,286
2022-05-04 $10.65 $11.40 $10.65 $11.02 $10.86 24,604
2022-05-03 $10.74 $10.94 $10.55 $10.77 $10.61 9,051
2022-05-02 $10.75 $11.14 $10.35 $10.99 $10.83 21,389
2022-04-29 $10.59 $11.06 $10.28 $11.05 $10.89 16,072
2022-04-28 $10.22 $10.79 $10.10 $10.79 $10.63 17,416
2022-04-27 $10.20 $10.43 $10.17 $10.21 $10.05 6,814
2022-04-26 $10.56 $10.73 $10.45 $10.52 $10.36 16,505
2022-04-25 $10.72 $10.81 $10.45 $10.52 $10.36 26,087
2022-04-22 $10.40 $10.71 $10.40 $10.60 $10.44 13,880
2022-04-21 $10.57 $10.74 $10.32 $10.44 $10.28 29,993
2022-04-20 $10.55 $10.69 $10.46 $10.50 $10.34 3,535
2022-04-19 $10.31 $10.88 $10.21 $10.71 $10.55 25,639
2022-04-18 $10.57 $10.67 $10.27 $10.41 $10.25 36,649
2022-04-14 $10.86 $11.15 $10.54 $10.74 $10.58 24,848
2022-04-13 $11.15 $11.16 $10.53 $10.79 $10.63 18,593
2022-04-12 $10.80 $11.11 $10.61 $11.11 $10.94 17,592
2022-04-11 $11.00 $11.08 $10.52 $10.61 $10.45 12,512
2022-04-08 $11.24 $11.30 $11.04 $11.04 $10.88 6,308
2022-04-07 $11.16 $11.16 $10.50 $11.04 $10.88 27,189
2022-04-06 $11.24 $11.32 $10.95 $11.08 $10.91 25,492
2022-04-05 $11.59 $11.59 $11.37 $11.50 $11.33 4,873
2022-04-04 $11.47 $11.66 $11.35 $11.59 $11.42 24,578
2022-04-01 $11.33 $11.88 $11.04 $11.38 $11.21 37,420
2022-03-31 $11.76 $11.76 $10.93 $11.21 $11.04 101,927
2022-03-30 $11.56 $11.90 $11.16 $11.63 $11.46 35,423
2022-03-29 $11.87 $12.10 $11.38 $11.69 $11.52 58,796
2022-03-28 $12.18 $12.33 $11.53 $11.91 $11.73 32,853
2022-03-25 $12.75 $12.75 $11.89 $12.00 $11.82 33,379
2022-03-24 $12.30 $12.77 $11.99 $12.74 $12.55 53,751
2022-03-23 $12.07 $12.25 $11.30 $12.20 $12.02 82,197
2022-03-22 $12.25 $12.25 $11.84 $12.00 $11.82 162,712
2022-03-21 $12.10 $12.25 $11.76 $12.04 $11.86 65,156
2022-03-18 $12.04 $12.11 $11.92 $12.00 $11.82 261,045
2022-03-17 $11.99 $12.43 $11.88 $12.00 $11.82 32,752
2022-03-16 $11.97 $12.41 $11.76 $11.97 $11.79 79,971
2022-03-15 $12.00 $12.10 $11.67 $12.00 $11.82 69,187
2022-03-14 $12.19 $12.19 $11.74 $12.17 $11.99 9,913
2022-03-11 $11.77 $12.49 $11.72 $12.03 $11.85 9,603
2022-03-10 $12.06 $12.06 $11.71 $11.84 $11.66 8,634
2022-03-09 $11.95 $12.38 $11.66 $11.91 $11.73 11,615
2022-03-08 $11.55 $11.92 $11.55 $11.70 $11.53 26,549
2022-03-07 $11.92 $11.94 $11.50 $11.52 $11.35 7,457
2022-03-04 $11.90 $11.94 $11.66 $11.77 $11.59 8,860
2022-03-03 $12.00 $12.00 $11.58 $11.75 $11.57 80,400
2022-03-02 $11.87 $11.95 $11.49 $11.76 $11.58 43,645
2022-03-01 $11.90 $12.14 $11.39 $11.75 $11.57 132,215
2022-02-28 $11.48 $12.00 $11.48 $11.75 $11.57 32,525
2022-02-25 $11.44 $11.75 $11.35 $11.65 $11.48 71,725
2022-02-24 $11.12 $11.50 $11.12 $11.13 $10.96 23,702
2022-02-23 $11.65 $11.66 $11.12 $11.12 $10.89 8,304
2022-02-22 $11.50 $12.00 $11.50 $11.61 $11.37 20,421
2022-02-18 $12.10 $12.34 $11.43 $11.50 $11.26 26,256
2022-02-17 $12.27 $12.70 $12.27 $12.29 $12.04 10,017
2022-02-16 $12.38 $12.40 $11.83 $12.12 $11.81 9,178
2022-02-15 $11.99 $12.40 $11.90 $11.98 $11.68 11,806
2022-02-14 $12.04 $12.15 $11.70 $12.00 $11.70 34,123
2022-02-11 $11.78 $11.78 $11.50 $11.59 $11.30 5,197
2022-02-10 $12.20 $12.44 $12.01 $12.01 $11.71 23,797
2022-02-09 $11.89 $12.50 $11.77 $12.09 $11.78 11,564
2022-02-08 $12.08 $12.49 $11.85 $12.01 $11.71 10,346
2022-02-07 $12.36 $12.40 $12.30 $12.33 $12.02 16,688
2022-02-04 $12.29 $12.39 $12.05 $12.34 $12.03 45,497
2022-02-03 $12.01 $12.44 $12.01 $12.42 $12.11 52,001
2022-02-02 $12.50 $12.65 $12.02 $12.25 $11.94 26,226
2022-02-01 $12.01 $12.54 $11.77 $12.47 $12.15 16,090
2022-01-31 $11.46 $11.95 $11.23 $11.88 $11.58 13,272
2022-01-28 $11.54 $11.72 $11.10 $11.47 $11.18 11,810
2022-01-27 $11.30 $11.63 $11.12 $11.33 $11.04 29,881
2022-01-26 $11.42 $11.42 $11.18 $11.20 $10.92 33,091
2022-01-25 $11.59 $11.73 $10.93 $11.21 $10.93 19,443
2022-01-24 $11.48 $11.84 $11.00 $11.39 $11.10 20,975
2022-01-21 $11.67 $11.89 $11.32 $11.35 $11.06 10,324
2022-01-20 $11.75 $12.25 $11.33 $11.49 $11.20 13,715
2022-01-19 $11.60 $11.64 $11.16 $11.36 $11.07 22,897
2022-01-18 $10.88 $11.88 $10.88 $11.88 $11.58 20,163
2022-01-14 $11.55 $11.90 $11.20 $11.41 $11.12 25,949
2022-01-13 $11.34 $11.90 $11.28 $11.28 $10.99 24,754
2022-01-12 $11.67 $11.98 $11.50 $11.50 $11.21 8,628
2022-01-11 $11.19 $11.92 $10.71 $11.68 $11.38 12,245
2022-01-10 $11.70 $11.92 $11.50 $11.51 $11.22 16,991
2022-01-07 $11.79 $12.17 $11.66 $11.80 $11.50 13,764
2022-01-06 $11.60 $12.10 $11.60 $11.90 $11.60 13,195
2022-01-05 $11.63 $12.54 $11.50 $11.67 $11.37 28,346
2022-01-04 $11.95 $12.00 $11.82 $11.86 $11.56 3,855
2022-01-03 $12.56 $12.61 $11.75 $12.00 $11.70 52,320
2021-12-31 $12.23 $12.74 $12.22 $12.61 $12.29 21,026
2021-12-30 $11.98 $12.78 $11.95 $12.25 $11.94 29,487
2021-12-29 $12.05 $12.45 $11.65 $12.00 $11.70 16,264
2021-12-28 $12.20 $12.50 $12.05 $12.06 $11.75 16,140
2021-12-27 $11.92 $12.27 $11.50 $12.11 $11.80 5,133
2021-12-23 $11.90 $12.30 $11.84 $11.92 $11.62 10,582
2021-12-22 $11.62 $12.16 $11.52 $12.02 $11.72 23,248
2021-12-21 $11.37 $12.32 $11.37 $12.12 $11.81 17,045
2021-12-20 $11.30 $11.79 $10.49 $11.08 $10.80 47,202
2021-12-17 $11.15 $12.22 $10.93 $11.29 $11.00 42,768
2021-12-16 $11.93 $11.93 $11.00 $11.35 $11.06 10,515
2021-12-15 $10.91 $11.99 $10.91 $11.95 $11.65 21,202
2021-12-14 $11.11 $11.23 $10.68 $10.80 $10.53 29,278
2021-12-13 $11.10 $11.30 $11.00 $11.00 $10.72 9,321
2021-12-10 $11.57 $11.57 $11.11 $11.15 $10.87 9,262
2021-12-09 $11.39 $11.62 $11.39 $11.40 $11.11 13,312
2021-12-08 $11.51 $11.83 $11.51 $11.53 $11.24 10,741
2021-12-07 $11.60 $11.94 $11.58 $11.60 $11.31 9,839
2021-12-06 $11.50 $11.84 $11.18 $11.58 $11.29 14,015
2021-12-03 $12.18 $12.18 $11.50 $11.50 $11.21 13,023
2021-12-02 $11.85 $11.85 $11.51 $11.57 $11.28 5,074
2021-12-01 $11.34 $12.21 $11.30 $11.87 $11.57 39,410
2021-11-30 $11.35 $11.37 $11.30 $11.32 $11.03 24,100
2021-11-29 $11.48 $11.55 $11.30 $11.34 $11.05 27,347
2021-11-26 $11.50 $11.64 $11.19 $11.28 $10.99 16,806
2021-11-24 $11.32 $11.63 $11.08 $11.40 $11.11 66,146
2021-11-23 $11.47 $11.89 $10.91 $11.75 $11.45 34,256
2021-11-22 $11.84 $11.84 $11.30 $11.35 $11.06 6,301
2021-11-19 $11.59 $11.82 $11.42 $11.71 $11.41 21,020
2021-11-18 $12.11 $12.19 $11.72 $11.76 $11.46 39,794
2021-11-17 $12.24 $12.50 $12.11 $12.20 $11.83 11,469
2021-11-16 $12.49 $12.63 $12.03 $12.24 $11.86 29,781
2021-11-15 $12.71 $12.76 $12.38 $12.58 $12.19 4,421
2021-11-12 $12.47 $12.96 $12.25 $12.78 $12.39 41,116
2021-11-11 $12.47 $12.76 $12.22 $12.51 $12.13 42,098
2021-11-10 $12.15 $12.51 $12.15 $12.39 $12.01 10,993
2021-11-09 $12.48 $12.50 $12.00 $12.23 $11.85 55,939
2021-11-08 $12.32 $12.77 $12.14 $12.26 $11.88 11,331
2021-11-05 $12.50 $12.51 $11.81 $12.20 $11.83 111,621
2021-11-04 $12.74 $12.76 $12.25 $12.50 $12.12 32,898
2021-11-03 $12.53 $12.81 $12.53 $12.74 $12.35 5,717
2021-11-02 $12.36 $12.76 $12.30 $12.65 $12.26 25,029
2021-11-01 $12.44 $12.75 $12.40 $12.75 $12.36 26,423
2021-10-29 $12.54 $12.77 $12.36 $12.53 $12.15 17,735
2021-10-28 $12.86 $13.09 $12.51 $12.51 $12.13 24,768
2021-10-27 $13.06 $13.06 $12.50 $12.86 $12.47 16,268
2021-10-26 $12.56 $13.16 $12.54 $12.95 $12.55 19,160
2021-10-25 $12.63 $12.96 $12.40 $12.54 $12.16 12,287
2021-10-22 $12.62 $12.97 $12.22 $12.78 $12.39 35,879
2021-10-21 $12.75 $12.93 $12.43 $12.77 $12.38 5,983
2021-10-20 $12.68 $12.93 $12.62 $12.83 $12.44 7,945
2021-10-19 $12.85 $13.07 $12.58 $13.02 $12.62 9,139
2021-10-18 $12.48 $12.80 $12.48 $12.69 $12.30 9,997
2021-10-15 $12.41 $12.83 $12.40 $12.72 $12.33 29,123
2021-10-14 $12.21 $12.43 $12.21 $12.34 $11.96 25,573
2021-10-13 $12.55 $12.55 $12.32 $12.41 $12.03 7,392
2021-10-12 $12.58 $12.58 $12.22 $12.55 $12.16 15,865
2021-10-11 $12.72 $12.76 $12.61 $12.76 $12.37 5,721
2021-10-08 $12.87 $12.94 $12.61 $12.76 $12.37 7,425
2021-10-07 $13.11 $13.11 $12.84 $12.89 $12.49 7,613
2021-10-06 $12.89 $13.00 $12.50 $13.00 $12.60 12,532
2021-10-05 $12.79 $13.18 $12.62 $13.11 $12.71 82,366
2021-10-04 $12.52 $12.79 $12.41 $12.79 $12.40 26,483
2021-10-01 $12.22 $12.86 $12.16 $12.65 $12.26 18,499
2021-09-30 $12.37 $12.37 $12.21 $12.31 $11.93 11,186
2021-09-29 $12.80 $12.80 $12.15 $12.20 $11.83 36,624
2021-09-28 $12.80 $12.97 $12.74 $12.74 $12.35 7,059
2021-09-27 $12.97 $13.20 $12.78 $13.06 $12.66 24,197
2021-09-24 $12.60 $12.90 $12.35 $12.80 $12.41 27,006
2021-09-23 $12.16 $12.61 $12.16 $12.49 $12.11 12,316
2021-09-22 $12.17 $12.38 $12.10 $12.20 $11.83 16,598
2021-09-21 $12.49 $12.51 $12.12 $12.12 $11.75 7,526
2021-09-20 $12.69 $12.94 $12.32 $12.35 $11.97 10,842
2021-09-17 $13.10 $13.26 $13.04 $13.04 $12.64 8,313
2021-09-16 $12.99 $13.47 $12.94 $13.22 $12.81 28,149
2021-09-15 $12.64 $12.89 $12.50 $12.84 $12.45 4,858
2021-09-14 $13.40 $13.40 $12.36 $12.53 $12.15 43,140
2021-09-13 $13.10 $13.43 $13.10 $13.11 $12.71 16,421
2021-09-10 $13.25 $13.25 $12.94 $12.94 $12.54 13,486
2021-09-09 $13.30 $13.49 $13.20 $13.21 $12.80 6,687
2021-09-08 $13.73 $13.73 $13.40 $13.41 $13.00 3,402
2021-09-07 $13.24 $14.17 $13.12 $13.86 $13.43 24,435
2021-09-03 $13.04 $13.29 $13.03 $13.12 $12.72 7,313
2021-09-02 $13.22 $13.35 $12.95 $13.03 $12.63 21,182
2021-09-01 $13.37 $13.59 $13.13 $13.29 $12.88 18,289
2021-08-31 $13.19 $13.40 $12.97 $13.13 $12.73 24,864
2021-08-30 $13.45 $13.70 $13.13 $13.20 $12.79 12,047
2021-08-27 $13.14 $14.02 $13.12 $14.02 $13.59 10,171
2021-08-26 $13.98 $13.98 $13.08 $13.09 $12.69 12,124
2021-08-25 $14.13 $14.43 $13.87 $14.23 $13.79 17,610
2021-08-24 $12.66 $14.13 $12.66 $14.13 $13.70 62,346
2021-08-23 $12.44 $12.58 $12.28 $12.48 $12.10 29,418
2021-08-20 $13.02 $13.14 $12.55 $12.55 $12.16 18,418
2021-08-19 $13.27 $13.27 $12.93 $13.03 $12.63 4,670
2021-08-18 $13.22 $13.79 $13.22 $13.52 $13.04 10,182
2021-08-17 $13.65 $13.67 $13.34 $13.40 $12.92 18,002
2021-08-16 $13.91 $13.94 $13.29 $13.61 $13.12 20,737
2021-08-13 $14.30 $14.47 $13.99 $14.05 $13.55 15,783
2021-08-12 $14.55 $14.55 $14.15 $14.32 $13.81 17,534
2021-08-11 $14.56 $14.72 $14.15 $14.33 $13.82 27,850
2021-08-10 $14.69 $14.70 $14.20 $14.66 $14.14 30,832
2021-08-09 $14.29 $14.72 $14.15 $14.53 $14.01 37,311
2021-08-06 $14.75 $14.75 $14.07 $14.39 $13.88 14,017
2021-08-05 $14.19 $14.68 $14.01 $14.49 $13.97 20,016
2021-08-04 $13.64 $14.39 $13.55 $14.36 $13.85 29,470
2021-08-03 $14.04 $14.18 $13.76 $13.89 $13.39 30,386
2021-08-02 $13.29 $14.30 $13.15 $14.21 $13.70 55,005
2021-07-30 $13.58 $13.73 $13.27 $13.36 $12.88 9,407
2021-07-29 $13.47 $13.80 $13.47 $13.78 $13.29 33,504
2021-07-28 $13.31 $13.67 $13.20 $13.67 $13.18 11,293
2021-07-27 $13.30 $13.50 $12.67 $13.03 $12.56 44,970
2021-07-26 $14.03 $14.09 $13.38 $13.40 $12.92 17,230
2021-07-23 $13.94 $14.25 $13.92 $13.92 $13.42 27,490
2021-07-22 $13.45 $14.27 $13.25 $14.09 $13.59 42,162
2021-07-21 $13.50 $13.90 $13.41 $13.63 $13.14 15,820
2021-07-20 $13.36 $13.80 $13.20 $13.56 $13.07 41,786
2021-07-19 $12.26 $13.70 $12.26 $13.29 $12.81 61,035
2021-07-16 $13.40 $13.41 $12.50 $12.68 $12.23 89,555
2021-07-15 $13.47 $13.88 $13.12 $13.35 $12.87 41,508
2021-07-14 $14.04 $14.04 $13.52 $13.64 $13.15 26,448
2021-07-13 $14.31 $14.33 $13.89 $13.95 $13.45 59,670
2021-07-12 $14.31 $14.46 $13.84 $14.30 $13.79 91,412
2021-07-09 $14.67 $14.67 $14.27 $14.39 $13.88 132,261
2021-07-08 $15.01 $15.01 $14.19 $14.45 $13.93 131,178
2021-07-07 $16.20 $16.25 $15.10 $15.15 $14.61 63,919
2021-07-06 $16.20 $16.29 $16.06 $16.21 $15.63 49,911
2021-07-02 $16.40 $16.51 $16.11 $16.35 $15.77 53,509
2021-07-01 $16.79 $16.79 $16.25 $16.36 $15.77 50,977
2021-06-30 $14.96 $16.79 $14.46 $16.59 $16.00 220,244
2021-06-29 $14.85 $15.18 $14.69 $15.03 $14.49 51,787
2021-06-28 $14.91 $15.03 $14.74 $14.94 $14.41 32,314
2021-06-25 $14.89 $15.05 $14.51 $14.92 $14.39 35,980
2021-06-24 $14.50 $14.84 $14.20 $14.76 $14.23 38,051
2021-06-23 $14.65 $14.77 $14.10 $14.39 $13.88 45,574
2021-06-22 $14.24 $14.95 $14.23 $14.77 $14.24 43,168
2021-06-21 $14.00 $14.36 $13.83 $14.30 $13.79 137,372
2021-06-18 $13.80 $14.39 $13.71 $13.89 $13.39 298,307
2021-06-17 $14.98 $14.98 $13.76 $13.91 $13.41 83,883
2021-06-16 $14.67 $15.14 $14.54 $15.03 $14.42 61,459
2021-06-15 $15.55 $15.55 $14.45 $14.66 $14.06 145,633
2021-06-14 $15.77 $15.92 $15.37 $15.47 $14.84 111,293
2021-06-11 $16.40 $16.40 $15.59 $15.72 $15.08 80,813
2021-06-10 $16.36 $16.63 $16.32 $16.40 $15.73 74,633
2021-06-09 $16.40 $16.66 $16.18 $16.20 $15.54 89,516
2021-06-08 $16.29 $16.47 $16.09 $16.39 $15.72 160,815
2021-06-07 $15.18 $16.30 $15.15 $16.20 $15.54 83,984
2021-06-04 $14.88 $15.40 $14.84 $15.32 $14.70 44,193
2021-06-03 $14.87 $15.00 $14.65 $14.97 $14.36 70,210
2021-06-02 $15.00 $15.00 $14.71 $14.80 $14.20 70,955
2021-06-01 $15.00 $15.42 $14.65 $15.32 $14.70 189,702
2021-05-28 $14.20 $14.89 $14.20 $14.53 $13.94 87,393
2021-05-27 $14.27 $14.62 $14.23 $14.41 $13.83 84,426
2021-05-26 $13.88 $13.98 $13.81 $13.97 $13.40 10,056
2021-05-25 $13.98 $13.98 $13.75 $13.86 $13.30 11,504
2021-05-24 $14.02 $14.23 $13.85 $13.92 $13.36 34,541
2021-05-21 $13.99 $14.13 $13.86 $13.99 $13.42 22,843
2021-05-20 $13.95 $14.07 $13.72 $13.96 $13.39 24,053
2021-05-19 $13.79 $14.16 $13.50 $14.09 $13.52 28,943
2021-05-18 $14.05 $14.20 $13.94 $14.08 $13.51 23,824
2021-05-17 $14.00 $14.31 $13.48 $14.20 $13.62 76,284
2021-05-14 $13.09 $14.16 $12.92 $13.92 $13.36 89,380
2021-05-13 $12.69 $12.78 $12.50 $12.67 $12.16 25,094
2021-05-12 $12.06 $12.75 $12.06 $12.69 $12.17 29,218
2021-05-11 $12.47 $12.64 $12.45 $12.58 $12.07 88,039
2021-05-10 $13.09 $13.09 $12.75 $12.81 $12.29 14,484
2021-05-07 $12.89 $13.00 $12.73 $12.95 $12.42 31,846
2021-05-06 $13.08 $13.08 $12.66 $12.80 $12.28 9,873
2021-05-05 $13.10 $13.11 $12.85 $12.95 $12.42 5,424
2021-05-04 $13.11 $13.11 $12.63 $12.98 $12.45 46,117
2021-05-03 $13.04 $13.33 $12.98 $13.08 $12.55 68,820
2021-04-30 $13.05 $13.05 $12.63 $12.91 $12.39 19,388
2021-04-29 $13.29 $13.29 $12.93 $13.04 $12.51 18,725
2021-04-28 $13.08 $13.39 $12.97 $13.27 $12.73 6,624
2021-04-27 $13.13 $13.18 $12.72 $13.03 $12.50 45,413
2021-04-26 $12.95 $13.35 $12.66 $13.06 $12.53 74,154
2021-04-23 $13.22 $13.22 $13.00 $13.00 $12.47 11,907
2021-04-22 $13.23 $13.43 $12.89 $12.99 $12.46 18,302
2021-04-21 $13.06 $13.22 $12.75 $13.10 $12.57 12,651
2021-04-20 $13.25 $13.31 $13.04 $13.04 $12.51 15,883
2021-04-19 $13.67 $13.67 $13.11 $13.12 $12.59 24,439
2021-04-16 $13.74 $13.96 $13.60 $13.64 $13.09 10,045
2021-04-15 $13.90 $13.91 $13.67 $13.87 $13.31 8,163
2021-04-14 $13.95 $14.10 $13.85 $13.85 $13.29 7,587
2021-04-13 $13.90 $14.00 $13.48 $13.71 $13.15 24,787
2021-04-12 $13.99 $14.09 $13.82 $13.83 $13.27 27,489
2021-04-09 $14.17 $14.39 $13.99 $14.18 $13.60 23,756
2021-04-08 $14.10 $14.27 $14.08 $14.25 $13.67 24,526
2021-04-07 $14.16 $14.16 $13.97 $14.06 $13.49 19,289
2021-04-06 $14.10 $14.38 $14.03 $14.08 $13.51 14,393
2021-04-05 $14.21 $14.46 $14.12 $14.25 $13.67 48,558
2021-04-01 $13.99 $14.35 $13.80 $14.21 $13.63 69,467
2021-03-31 $13.30 $13.82 $13.30 $13.78 $13.22 32,239
2021-03-30 $13.29 $13.54 $13.20 $13.54 $12.99 42,360
2021-03-29 $13.35 $13.35 $13.03 $13.29 $12.75 55,101
2021-03-26 $13.44 $13.61 $13.32 $13.43 $12.88 84,919
2021-03-25 $13.22 $13.75 $13.07 $13.51 $12.96 64,320
2021-03-24 $13.45 $13.74 $13.14 $13.14 $12.61 24,822
2021-03-23 $13.32 $13.61 $13.26 $13.40 $12.86 28,269
2021-03-22 $13.35 $13.69 $13.01 $13.46 $12.91 17,507
2021-03-19 $13.82 $13.89 $13.50 $13.82 $13.26 21,753
2021-03-18 $14.19 $14.19 $13.64 $13.69 $13.13 6,881
2021-03-17 $13.99 $14.10 $13.65 $14.07 $13.50 19,680
2021-03-16 $14.04 $14.21 $13.94 $13.99 $13.42 7,246
2021-03-15 $14.16 $14.31 $13.66 $14.26 $13.68 19,885
2021-03-12 $13.98 $14.29 $13.75 $14.16 $13.59 29,891
2021-03-11 $13.76 $14.16 $13.35 $14.03 $13.46 14,606
2021-03-10 $13.81 $13.99 $13.60 $13.72 $13.16 21,607
2021-03-09 $13.20 $13.90 $13.08 $13.60 $13.05 25,762
2021-03-08 $13.51 $13.61 $13.07 $13.17 $12.64 20,343
2021-03-05 $13.70 $13.70 $12.99 $13.35 $12.81 22,308
2021-03-04 $14.05 $14.13 $13.41 $13.61 $13.06 49,916
2021-03-03 $14.37 $14.46 $13.97 $14.09 $13.52 34,252
2021-03-02 $14.24 $14.75 $14.14 $14.52 $13.93 87,709
2021-03-01 $13.94 $14.68 $13.91 $14.54 $13.95 37,938
2021-02-26 $14.28 $14.28 $13.85 $13.89 $13.33 30,195
2021-02-25 $14.55 $14.69 $14.21 $14.42 $13.83 46,903
2021-02-24 $14.19 $14.48 $14.03 $14.45 $13.86 21,048
2021-02-23 $14.68 $14.68 $13.89 $14.24 $13.66 41,907
2021-02-22 $14.77 $14.85 $14.51 $14.67 $14.07 38,245
2021-02-19 $14.80 $14.93 $14.63 $14.88 $14.28 67,353
2021-02-18 $14.60 $14.79 $14.42 $14.76 $14.16 74,037
2021-02-17 $14.87 $14.87 $14.36 $14.77 $14.11 82,037
2021-02-16 $14.68 $14.80 $14.43 $14.73 $14.07 142,192
2021-02-12 $14.45 $15.00 $14.18 $14.67 $14.01 164,541
2021-02-11 $14.48 $14.48 $14.14 $14.44 $13.79 86,483
2021-02-10 $13.81 $14.60 $13.80 $14.48 $13.83 187,112
2021-02-09 $13.86 $13.95 $13.60 $13.82 $13.20 146,322
2021-02-08 $13.94 $13.96 $13.67 $13.89 $13.27 79,006
2021-02-05 $13.83 $13.93 $13.55 $13.65 $13.04 83,907
2021-02-04 $14.00 $14.00 $13.66 $13.75 $13.13 93,103
2021-02-03 $14.00 $14.00 $13.58 $13.71 $13.09 53,647
2021-02-02 $14.00 $14.00 $13.60 $13.96 $13.33 82,941
2021-02-01 $13.95 $13.98 $13.67 $13.89 $13.27 73,255
2021-01-29 $13.82 $13.99 $13.59 $13.89 $13.27 46,625
2021-01-28 $13.81 $14.00 $13.41 $13.70 $13.09 74,164
2021-01-27 $13.80 $13.81 $13.56 $13.68 $13.07 29,884
2021-01-26 $13.69 $13.85 $13.67 $13.80 $13.18 20,993
2021-01-25 $13.33 $13.68 $13.28 $13.68 $13.07 34,805
2021-01-22 $13.52 $13.71 $13.26 $13.48 $12.88 37,911
2021-01-21 $13.82 $13.82 $13.62 $13.70 $13.09 31,090
2021-01-20 $13.70 $13.93 $13.64 $13.86 $13.24 20,397
2021-01-19 $13.75 $13.77 $13.47 $13.64 $13.03 79,079
2021-01-15 $14.00 $14.00 $13.34 $13.47 $12.87 93,931
2021-01-14 $13.19 $14.00 $13.19 $13.89 $13.27 97,110
2021-01-13 $13.15 $13.29 $12.97 $13.06 $12.47 17,453
2021-01-12 $12.96 $13.17 $12.93 $13.16 $12.57 11,944
2021-01-11 $12.96 $13.11 $12.79 $12.86 $12.28 14,906
2021-01-08 $13.24 $13.24 $12.86 $13.13 $12.54 30,834
2021-01-07 $13.00 $13.16 $12.90 $13.09 $12.50 31,080
2021-01-06 $12.67 $12.92 $12.60 $12.89 $12.31 27,377
2021-01-05 $12.50 $12.79 $12.09 $12.65 $12.08 26,726
2021-01-04 $12.75 $12.78 $12.35 $12.48 $11.92 53,302
2020-12-31 $12.31 $12.81 $12.20 $12.59 $12.03 51,074
2020-12-30 $12.19 $12.47 $12.19 $12.37 $11.81 22,461
2020-12-29 $11.98 $12.24 $11.80 $12.24 $11.69 71,519
2020-12-28 $12.00 $12.00 $11.79 $11.98 $11.44 28,695
2020-12-24 $11.82 $11.96 $11.80 $11.96 $11.42 20,401
2020-12-23 $11.57 $11.85 $11.57 $11.85 $11.32 16,338
2020-12-22 $11.75 $11.94 $11.71 $11.82 $11.29 30,715
2020-12-21 $11.81 $11.89 $11.47 $11.85 $11.32 38,998
2020-12-18 $11.75 $11.96 $11.43 $11.87 $11.34 258,929
2020-12-17 $11.48 $11.75 $11.41 $11.65 $11.13 102,623
2020-12-16 $11.50 $11.67 $11.31 $11.37 $10.86 92,648
2020-12-15 $11.38 $11.49 $10.97 $11.49 $10.97 63,307
2020-12-14 $11.72 $11.72 $11.14 $11.35 $10.84 58,488
2020-12-11 $11.56 $11.60 $11.14 $11.55 $11.03 150,328
2020-12-10 $11.46 $11.60 $11.27 $11.55 $11.03 122,137
2020-12-09 $11.09 $11.48 $11.00 $11.48 $10.96 30,523
2020-12-08 $10.88 $11.25 $10.86 $11.15 $10.65 38,142
2020-12-07 $10.89 $10.90 $10.70 $10.84 $10.35 16,029
2020-12-04 $10.57 $10.88 $10.46 $10.84 $10.35 21,227
2020-12-03 $10.56 $10.70 $10.55 $10.60 $10.12 9,012
2020-12-02 $10.47 $10.59 $10.42 $10.53 $10.06 16,385
2020-12-01 $10.13 $10.50 $9.82 $10.47 $10.00 50,708
2020-11-30 $10.43 $10.43 $9.91 $9.97 $9.52 35,957
2020-11-27 $10.50 $10.50 $10.38 $10.41 $9.94 17,151
2020-11-25 $10.11 $10.50 $10.11 $10.50 $10.03 54,056
2020-11-24 $10.10 $10.28 $9.94 $10.05 $9.60 91,825
2020-11-23 $10.08 $10.16 $9.91 $9.99 $9.54 86,691
2020-11-20 $10.22 $10.34 $9.81 $9.96 $9.51 94,187
2020-11-19 $9.80 $10.25 $9.73 $10.13 $9.68 35,495
2020-11-18 $9.99 $10.05 $9.80 $9.94 $9.44 81,279
2020-11-17 $9.75 $10.00 $9.41 $9.89 $9.39 54,378
2020-11-16 $9.60 $9.94 $9.54 $9.89 $9.39 46,812
2020-11-13 $9.39 $9.58 $9.27 $9.58 $9.09 13,839
2020-11-12 $9.12 $9.52 $8.82 $9.33 $8.86 37,716
2020-11-11 $9.66 $9.66 $9.09 $9.20 $8.73 42,000
2020-11-10 $9.13 $9.27 $8.65 $9.08 $8.62 40,776
2020-11-09 $9.09 $9.39 $8.92 $9.25 $8.78 54,776
2020-11-06 $8.68 $8.79 $8.60 $8.71 $8.27 15,677
2020-11-05 $8.19 $8.86 $8.19 $8.78 $8.34 24,017
2020-11-04 $8.25 $8.34 $8.00 $8.07 $7.66 33,075
2020-11-03 $8.53 $8.53 $8.34 $8.42 $7.99 80,096
2020-11-02 $8.61 $8.61 $8.33 $8.45 $8.02 30,505
2020-10-30 $8.42 $8.56 $8.25 $8.53 $8.10 20,483
2020-10-29 $8.22 $8.72 $8.22 $8.49 $8.06 82,665
2020-10-28 $8.12 $8.20 $7.87 $8.20 $7.78 38,032
2020-10-27 $7.89 $8.24 $7.89 $8.20 $7.78 50,261
2020-10-26 $8.22 $8.30 $7.84 $7.92 $7.52 47,542
2020-10-23 $8.57 $8.73 $8.24 $8.25 $7.83 59,190
2020-10-22 $8.15 $8.37 $8.04 $8.28 $7.86 211,531
2020-10-21 $8.30 $8.30 $7.97 $8.10 $7.69 60,503
2020-10-20 $8.49 $8.49 $8.26 $8.29 $7.87 99,578
2020-10-19 $8.61 $8.62 $8.43 $8.45 $8.02 24,556
2020-10-16 $8.57 $8.70 $8.57 $8.62 $8.18 24,535
2020-10-15 $8.50 $8.69 $8.49 $8.59 $8.15 10,402
2020-10-14 $8.62 $8.77 $8.58 $8.61 $8.17 7,609
2020-10-13 $8.67 $8.92 $8.63 $8.69 $8.25 7,444
2020-10-12 $9.07 $9.07 $8.70 $8.76 $8.32 18,493
2020-10-09 $9.15 $9.18 $8.82 $8.96 $8.51 21,054
2020-10-08 $8.80 $8.85 $8.73 $8.80 $8.35 17,733
2020-10-07 $8.54 $8.80 $8.52 $8.70 $8.26 50,320
2020-10-06 $8.75 $8.77 $8.48 $8.50 $8.07 36,879
2020-10-05 $8.57 $8.81 $8.56 $8.71 $8.27 7,126
2020-10-02 $8.57 $8.83 $8.57 $8.62 $8.18 11,615
2020-10-01 $8.90 $9.00 $8.74 $8.74 $8.30 22,433
2020-09-30 $8.82 $8.96 $8.71 $8.94 $8.49 25,032
2020-09-29 $8.89 $8.95 $8.67 $8.80 $8.35 9,458
2020-09-28 $8.55 $8.99 $8.42 $8.88 $8.43 32,422
2020-09-25 $8.55 $8.60 $8.43 $8.52 $8.09 36,403
2020-09-24 $8.16 $8.57 $8.10 $8.50 $8.07 135,830
2020-09-23 $8.48 $8.52 $8.15 $8.25 $7.83 33,767
2020-09-22 $8.50 $8.61 $8.45 $8.47 $8.04 30,296
2020-09-21 $8.51 $8.57 $8.23 $8.55 $8.12 43,178
2020-09-18 $8.71 $8.72 $8.43 $8.70 $8.26 53,848
2020-09-17 $8.88 $8.89 $8.68 $8.73 $8.29 32,571
2020-09-16 $8.97 $9.18 $8.82 $9.02 $8.56 70,731
2020-09-15 $9.04 $9.10 $8.88 $9.00 $8.54 25,351
2020-09-14 $9.20 $9.20 $8.94 $8.94 $8.49 44,046
2020-09-11 $9.51 $9.51 $9.15 $9.15 $8.69 32,968
2020-09-10 $9.43 $9.61 $9.39 $9.52 $9.04 57,920
2020-09-09 $9.54 $9.54 $9.31 $9.47 $8.99 44,636
2020-09-08 $9.60 $9.66 $9.35 $9.44 $8.96 49,813
2020-09-04 $9.79 $9.81 $9.45 $9.74 $9.25 52,181
2020-09-03 $9.82 $9.91 $9.68 $9.75 $9.26 92,309
2020-09-02 $9.96 $10.05 $9.87 $9.95 $9.45 60,191
2020-09-01 $9.79 $10.09 $9.64 $10.00 $9.49 78,571
2020-08-31 $9.83 $10.02 $9.70 $9.97 $9.47 36,047
2020-08-28 $9.84 $9.99 $9.65 $9.94 $9.44 81,652
2020-08-27 $9.80 $9.96 $9.72 $9.96 $9.46 47,091
2020-08-26 $9.95 $10.00 $9.71 $9.82 $9.32 47,714
2020-08-25 $9.87 $9.99 $9.72 $9.99 $9.48 49,321
2020-08-24 $9.70 $9.95 $9.59 $9.95 $9.45 116,857
2020-08-21 $9.63 $9.72 $9.41 $9.52 $9.04 41,297
2020-08-20 $9.43 $9.62 $9.32 $9.52 $9.04 33,408
2020-08-19 $9.73 $9.74 $9.60 $9.64 $9.10 30,863
2020-08-18 $9.67 $9.78 $9.62 $9.71 $9.16 22,782
2020-08-17 $9.90 $10.02 $9.70 $9.74 $9.19 18,391
2020-08-14 $9.90 $10.06 $9.74 $9.87 $9.31 27,052
2020-08-13 $9.58 $9.96 $9.56 $9.84 $9.29 91,986
2020-08-12 $9.60 $9.71 $9.42 $9.58 $9.04 38,041
2020-08-11 $9.71 $9.86 $9.64 $9.69 $9.14 41,813
2020-08-10 $9.78 $9.89 $9.57 $9.68 $9.13 62,411
2020-08-07 $9.67 $9.93 $9.67 $9.84 $9.29 39,621
2020-08-06 $10.10 $10.10 $9.65 $9.87 $9.31 71,590
2020-08-05 $10.16 $10.16 $9.98 $10.11 $9.54 74,716
2020-08-04 $9.98 $10.10 $9.92 $10.10 $9.53 57,621
2020-08-03 $10.13 $10.13 $9.75 $9.96 $9.40 63,780
2020-07-31 $10.15 $10.20 $9.69 $10.16 $9.59 94,236
2020-07-30 $9.93 $10.35 $9.56 $10.13 $9.56 180,452
2020-07-29 $9.09 $9.39 $9.05 $9.34 $8.81 85,134
2020-07-28 $9.01 $9.16 $9.01 $9.08 $8.57 48,284
2020-07-27 $9.09 $9.25 $8.97 $9.08 $8.57 63,387
2020-07-24 $8.83 $9.22 $8.78 $9.11 $8.60 90,348
2020-07-23 $8.98 $9.18 $8.67 $8.94 $8.44 118,710
2020-07-22 $9.38 $9.43 $8.94 $9.09 $8.58 98,439
2020-07-21 $9.32 $9.42 $9.22 $9.36 $8.83 36,853
2020-07-20 $9.00 $9.38 $8.91 $9.20 $8.68 53,625
2020-07-17 $8.89 $9.13 $8.76 $9.13 $8.62 74,714
2020-07-16 $8.99 $9.02 $8.76 $8.92 $8.42 21,565
2020-07-15 $8.82 $9.16 $8.82 $9.10 $8.59 46,941
2020-07-14 $8.89 $9.05 $8.49 $8.82 $8.32 91,520
2020-07-13 $8.70 $8.91 $8.63 $8.78 $8.28 28,184
2020-07-10 $8.60 $8.76 $8.57 $8.66 $8.17 13,444
2020-07-09 $8.62 $8.72 $8.43 $8.71 $8.22 40,375
2020-07-08 $8.99 $9.04 $8.52 $8.62 $8.13 68,994
2020-07-07 $8.95 $9.08 $8.79 $9.08 $8.57 64,375
2020-07-06 $8.85 $8.99 $8.80 $8.99 $8.48 21,389
2020-07-02 $8.65 $8.81 $8.65 $8.75 $8.26 38,723
2020-07-01 $8.57 $8.71 $8.51 $8.55 $8.07 30,725
2020-06-30 $8.57 $8.73 $8.57 $8.63 $8.14 30,755
2020-06-29 $8.78 $8.88 $8.52 $8.55 $8.07 63,921
2020-06-26 $8.93 $9.02 $8.67 $8.78 $8.28 39,592
2020-06-25 $8.88 $9.04 $8.72 $8.99 $8.48 34,060
2020-06-24 $9.00 $9.00 $8.63 $8.82 $8.32 38,430
2020-06-23 $9.25 $9.26 $8.91 $8.94 $8.44 58,278
2020-06-22 $9.29 $9.29 $8.97 $9.12 $8.61 30,367
2020-06-19 $9.10 $9.38 $8.91 $9.29 $8.77 116,182
2020-06-18 $8.94 $9.22 $8.86 $8.95 $8.45 32,976
2020-06-17 $9.03 $9.21 $8.86 $9.10 $8.53 44,692
2020-06-16 $9.08 $9.08 $8.73 $8.84 $8.29 64,562
2020-06-15 $8.34 $8.88 $8.34 $8.79 $8.24 53,244
2020-06-12 $8.58 $8.95 $8.23 $8.56 $8.02 197,677
2020-06-11 $8.90 $8.93 $8.29 $8.34 $7.82 103,402
2020-06-10 $9.75 $9.75 $9.06 $9.18 $8.61 71,140
2020-06-09 $10.05 $10.06 $9.66 $9.69 $9.08 87,796
2020-06-08 $9.65 $10.09 $9.56 $9.97 $9.35 172,919
2020-06-05 $8.84 $9.66 $8.84 $9.48 $8.89 86,477
2020-06-04 $8.98 $9.10 $8.76 $8.84 $8.29 28,229
2020-06-03 $8.68 $9.29 $8.64 $9.15 $8.58 73,371
2020-06-02 $8.80 $8.80 $8.50 $8.53 $8.00 48,568
2020-06-01 $8.57 $8.84 $8.54 $8.81 $8.26 172,666
2020-05-29 $8.60 $8.62 $8.50 $8.55 $8.01 82,989
2020-05-28 $9.90 $9.90 $8.26 $8.61 $8.07 144,547
2020-05-27 $8.04 $9.16 $8.00 $9.16 $8.59 125,040
2020-05-26 $8.30 $8.38 $7.86 $8.00 $7.50 90,355
2020-05-22 $7.95 $7.98 $7.84 $7.98 $7.48 30,407
2020-05-21 $7.96 $8.12 $7.88 $7.92 $7.42 56,709
2020-05-20 $8.10 $8.10 $7.80 $8.00 $7.50 119,698
2020-05-19 $7.96 $8.01 $7.83 $7.92 $7.42 35,818
2020-05-18 $8.07 $8.33 $8.00 $8.01 $7.51 55,958
2020-05-15 $8.15 $8.22 $8.02 $8.03 $7.53 16,287
2020-05-14 $8.35 $8.35 $8.00 $8.19 $7.68 42,274
2020-05-13 $8.50 $8.60 $8.05 $8.28 $7.76 75,236
2020-05-12 $9.11 $9.11 $8.45 $8.49 $7.96 25,502
2020-05-11 $9.10 $9.12 $8.84 $9.07 $8.50 35,908
2020-05-08 $9.10 $9.26 $8.96 $9.18 $8.61 116,676
2020-05-07 $8.83 $9.09 $8.83 $8.92 $8.36 48,505
2020-05-06 $8.62 $8.81 $8.60 $8.77 $8.22 77,936
2020-05-05 $8.69 $8.89 $8.56 $8.60 $8.06 41,081
2020-05-04 $8.60 $8.78 $8.60 $8.69 $8.15 21,813
2020-05-01 $8.90 $9.08 $8.40 $8.75 $8.20 77,621
2020-04-30 $9.33 $9.35 $8.91 $9.26 $8.68 39,840
2020-04-29 $8.77 $9.50 $8.77 $9.39 $8.80 155,443
2020-04-28 $8.99 $9.01 $8.71 $8.77 $8.22 64,849
2020-04-27 $8.90 $9.08 $8.73 $8.96 $8.40 88,499
2020-04-24 $8.68 $8.81 $8.60 $8.70 $8.16 189,440
2020-04-23 $8.71 $8.93 $8.68 $8.76 $8.21 52,798
2020-04-22 $8.75 $8.98 $8.61 $8.65 $8.11 44,341
2020-04-21 $8.91 $8.95 $8.56 $8.71 $8.16 64,431
2020-04-20 $9.41 $9.59 $8.84 $8.90 $8.34 50,253
2020-04-17 $8.91 $9.58 $8.91 $9.41 $8.82 97,170
2020-04-16 $9.00 $9.06 $8.75 $8.89 $8.33 61,630
2020-04-15 $9.27 $9.27 $8.75 $8.97 $8.41 56,241
2020-04-14 $9.30 $9.55 $9.20 $9.21 $8.63 103,043
2020-04-13 $9.33 $9.37 $8.74 $9.32 $8.74 93,694
2020-04-09 $9.43 $9.89 $9.38 $9.55 $8.95 82,772
2020-04-08 $8.95 $9.37 $8.84 $9.29 $8.71 96,919
2020-04-07 $8.83 $9.19 $8.83 $8.95 $8.39 55,994
2020-04-06 $8.83 $9.22 $8.75 $8.83 $8.28 87,765
2020-04-03 $8.66 $8.78 $8.35 $8.67 $8.13 107,946
2020-04-02 $8.35 $8.70 $8.30 $8.69 $8.15 53,278
2020-04-01 $8.35 $8.56 $8.31 $8.51 $7.98 122,887
2020-03-31 $8.05 $8.65 $8.05 $8.65 $8.11 80,006
2020-03-30 $8.34 $8.37 $8.15 $8.28 $7.76 158,289
2020-03-27 $8.25 $8.41 $8.24 $8.37 $7.85 138,345
2020-03-26 $7.81 $8.59 $7.81 $8.35 $7.83 146,370
2020-03-25 $7.63 $8.66 $7.63 $7.89 $7.40 96,411
2020-03-24 $7.32 $7.65 $7.00 $7.55 $7.08 127,072
2020-03-23 $7.08 $7.18 $6.71 $7.08 $6.64 165,928
2020-03-20 $7.14 $7.77 $7.14 $7.22 $6.77 74,251
2020-03-19 $6.68 $7.76 $6.68 $7.09 $6.65 105,128
2020-03-18 $7.81 $7.98 $6.64 $6.91 $6.48 125,959
2020-03-17 $8.53 $8.61 $7.95 $8.08 $7.57 129,493
2020-03-16 $7.99 $8.91 $7.82 $8.24 $7.72 111,927
2020-03-13 $8.78 $9.13 $8.50 $9.02 $8.46 180,025
2020-03-12 $8.99 $9.20 $8.33 $8.40 $7.87 154,703
2020-03-11 $10.03 $10.12 $9.35 $9.50 $8.91 181,647
2020-03-10 $10.60 $10.87 $10.05 $10.27 $9.63 166,900
2020-03-09 $11.65 $11.66 $10.36 $10.45 $9.80 228,359
2020-03-06 $12.41 $12.51 $12.12 $12.19 $11.43 143,439
2020-03-05 $12.87 $12.97 $12.65 $12.72 $11.92 44,773
2020-03-04 $12.87 $13.07 $12.80 $13.04 $12.22 110,504
2020-03-03 $13.20 $13.27 $12.42 $12.64 $11.85 177,160
2020-03-02 $13.00 $13.27 $12.36 $13.23 $12.40 211,523
2020-02-28 $13.16 $13.39 $12.21 $13.27 $12.44 584,133
2020-02-27 $13.13 $13.15 $12.69 $13.00 $12.19 102,982
2020-02-26 $13.45 $13.61 $13.27 $13.38 $12.54 69,624
2020-02-25 $13.83 $13.91 $13.25 $13.39 $12.55 163,562
2020-02-24 $13.50 $13.74 $13.50 $13.73 $12.87 79,030
2020-02-21 $13.73 $13.87 $13.65 $13.78 $12.92 55,434
2020-02-20 $13.69 $13.80 $13.65 $13.71 $12.85 66,815
2020-02-19 $13.90 $13.97 $13.69 $13.77 $12.84 40,440
2020-02-18 $13.98 $14.14 $13.67 $13.80 $12.87 98,409
2020-02-14 $14.11 $14.11 $13.92 $14.03 $13.09 46,113
2020-02-13 $13.71 $14.11 $13.71 $14.11 $13.16 56,512
2020-02-12 $14.10 $14.12 $13.81 $13.99 $13.05 63,809
2020-02-11 $14.00 $14.18 $13.88 $14.08 $13.13 53,873
2020-02-10 $14.12 $14.16 $14.00 $14.00 $13.06 42,619
2020-02-07 $14.30 $14.32 $14.02 $14.21 $13.26 59,563
2020-02-06 $14.50 $14.52 $14.08 $14.33 $13.37 89,738
2020-02-05 $14.30 $14.50 $13.65 $14.45 $13.48 149,447
2020-02-04 $13.65 $14.18 $13.51 $14.18 $13.23 158,033
2020-02-03 $13.05 $13.74 $13.00 $13.48 $12.57 310,872
2020-01-31 $13.69 $13.69 $12.91 $13.08 $12.20 71,968
2020-01-30 $14.85 $14.85 $13.77 $13.85 $12.92 423,066
2020-01-29 $14.76 $14.91 $14.60 $14.90 $13.90 255,688
2020-01-28 $14.36 $14.70 $14.20 $14.70 $13.71 54,496
2020-01-27 $14.18 $14.35 $14.18 $14.29 $13.33 44,723
2020-01-24 $14.62 $14.63 $14.01 $14.05 $13.11 29,925
2020-01-23 $14.38 $14.51 $14.26 $14.49 $13.52 37,611
2020-01-22 $14.74 $14.80 $14.34 $14.38 $13.41 46,158
2020-01-21 $14.79 $14.79 $14.55 $14.60 $13.62 85,852
2020-01-17 $14.92 $14.92 $14.51 $14.78 $13.79 54,576
2020-01-16 $14.03 $14.76 $14.03 $14.76 $13.77 96,059
2020-01-15 $14.15 $14.25 $13.87 $13.96 $13.02 30,087
2020-01-14 $13.88 $14.16 $13.85 $14.05 $13.11 35,740
2020-01-13 $13.77 $14.11 $13.74 $13.92 $12.98 32,503
2020-01-10 $13.82 $13.85 $13.60 $13.67 $12.75 33,483
2020-01-09 $13.86 $13.90 $13.82 $13.85 $12.92 25,090
2020-01-08 $13.60 $13.95 $13.60 $13.79 $12.86 45,911
2020-01-07 $13.50 $13.60 $13.22 $13.28 $12.39 44,561
2020-01-06 $13.65 $13.80 $13.57 $13.68 $12.76 33,889
2020-01-03 $13.95 $13.97 $13.57 $13.80 $12.87 47,193
2020-01-02 $13.08 $13.97 $13.01 $13.95 $13.01 81,205
2019-12-31 $13.09 $13.17 $12.94 $12.97 $12.10 128,443
2019-12-30 $12.64 $13.03 $12.60 $13.02 $12.15 49,196
2019-12-27 $12.38 $12.82 $12.38 $12.81 $11.95 61,984
2019-12-26 $12.56 $12.59 $12.39 $12.47 $11.63 13,656
2019-12-24 $12.61 $12.66 $12.55 $12.62 $11.77 7,656
2019-12-23 $12.31 $12.73 $12.31 $12.56 $11.72 42,104
2019-12-20 $12.49 $12.54 $12.35 $12.36 $11.53 31,379
2019-12-19 $12.45 $12.53 $12.24 $12.48 $11.64 136,273
2019-12-18 $12.65 $12.70 $12.36 $12.47 $11.63 139,907
2019-12-17 $12.30 $12.71 $12.21 $12.64 $11.79 100,227
2019-12-16 $12.32 $12.40 $12.27 $12.30 $11.47 51,732
2019-12-13 $12.26 $12.34 $12.16 $12.30 $11.47 29,368
2019-12-12 $12.31 $12.38 $12.14 $12.38 $11.55 65,546
2019-12-11 $12.11 $12.36 $12.07 $12.29 $11.46 52,136
2019-12-10 $12.25 $12.25 $12.03 $12.17 $11.35 55,567
2019-12-09 $12.11 $12.28 $12.11 $12.24 $11.42 36,459
2019-12-06 $12.12 $12.12 $12.02 $12.10 $11.29 101,768
2019-12-05 $12.01 $12.14 $12.00 $12.04 $11.23 47,916
2019-12-04 $12.08 $12.15 $12.03 $12.05 $11.24 51,016
2019-12-03 $12.01 $12.13 $11.96 $12.05 $11.24 47,347
2019-12-02 $12.20 $12.20 $12.01 $12.07 $11.26 83,715
2019-11-29 $12.27 $12.27 $12.12 $12.15 $11.33 14,453
2019-11-27 $12.06 $12.35 $12.06 $12.22 $11.40 31,165
2019-11-26 $12.14 $12.24 $12.07 $12.13 $11.32 56,614
2019-11-25 $12.10 $12.43 $12.07 $12.22 $11.40 83,839
2019-11-22 $12.10 $12.17 $12.04 $12.12 $11.31 65,848
2019-11-21 $12.41 $12.41 $11.99 $11.99 $11.18 166,174
2019-11-20 $12.25 $12.50 $12.20 $12.39 $11.49 73,376
2019-11-19 $12.51 $12.51 $12.16 $12.20 $11.32 56,592
2019-11-18 $12.41 $12.71 $12.38 $12.47 $11.57 80,331
2019-11-15 $12.53 $12.69 $12.36 $12.50 $11.60 91,408
2019-11-14 $12.73 $12.77 $12.52 $12.52 $11.61 48,426
2019-11-13 $12.70 $12.91 $12.62 $12.82 $11.89 73,206
2019-11-12 $12.85 $13.08 $12.71 $12.71 $11.79 32,502
2019-11-11 $12.80 $12.95 $12.63 $12.95 $12.01 47,087
2019-11-08 $12.54 $12.84 $12.45 $12.74 $11.82 58,597
2019-11-07 $12.65 $12.83 $12.55 $12.65 $11.73 70,235
2019-11-06 $12.63 $12.72 $12.46 $12.60 $11.69 106,842
2019-11-05 $12.62 $12.76 $12.55 $12.65 $11.73 97,161
2019-11-04 $12.70 $12.78 $12.32 $12.70 $11.78 140,536
2019-11-01 $12.51 $12.85 $12.50 $12.78 $11.85 149,251
2019-10-31 $12.51 $12.80 $12.41 $12.59 $11.68 341,196
2019-10-30 $13.02 $13.11 $12.71 $13.10 $12.15 162,856
2019-10-29 $12.81 $13.14 $12.72 $13.13 $12.18 49,665
2019-10-28 $12.82 $12.82 $12.75 $12.81 $11.88 27,316
2019-10-25 $12.70 $12.82 $12.63 $12.75 $11.83 51,168
2019-10-24 $12.74 $12.89 $12.70 $12.78 $11.85 12,792
2019-10-23 $12.63 $12.85 $12.63 $12.73 $11.81 51,580
2019-10-22 $12.90 $12.90 $12.67 $12.71 $11.79 22,338
2019-10-21 $12.78 $12.91 $12.61 $12.85 $11.92 80,732
2019-10-18 $13.01 $13.01 $12.61 $12.78 $11.85 67,252
2019-10-17 $12.78 $13.13 $12.78 $12.92 $11.98 46,433
2019-10-16 $12.99 $12.99 $12.71 $12.76 $11.84 68,992
2019-10-15 $13.04 $13.12 $12.99 $13.03 $12.09 21,779
2019-10-14 $13.02 $13.17 $12.93 $13.02 $12.08 20,335
2019-10-11 $13.00 $13.27 $12.99 $13.04 $12.10 21,202
2019-10-10 $13.32 $13.33 $12.88 $12.97 $12.03 42,535
2019-10-09 $13.53 $13.53 $13.14 $13.31 $12.35 44,958
2019-10-08 $13.25 $13.49 $13.06 $13.43 $12.46 34,081
2019-10-07 $13.20 $13.49 $13.14 $13.40 $12.43 92,883
2019-10-04 $13.41 $13.41 $13.05 $13.10 $12.15 65,969
2019-10-03 $13.36 $13.43 $13.02 $13.29 $12.33 67,813
2019-10-02 $13.65 $13.69 $13.43 $13.46 $12.49 28,417
2019-10-01 $13.98 $13.99 $13.56 $13.80 $12.80 42,474
2019-09-30 $13.98 $14.03 $13.57 $13.95 $12.94 34,600
2019-09-27 $14.30 $14.34 $13.96 $14.07 $13.05 82,404
2019-09-26 $14.07 $14.46 $14.03 $14.40 $13.36 41,467
2019-09-25 $13.96 $14.05 $13.80 $14.03 $13.01 22,906
2019-09-24 $13.98 $13.98 $13.64 $13.85 $12.85 36,348
2019-09-23 $13.90 $13.97 $13.74 $13.85 $12.85 22,572
2019-09-20 $13.89 $13.97 $13.62 $13.91 $12.90 34,873
2019-09-19 $13.77 $13.89 $13.33 $13.82 $12.82 60,512
2019-09-18 $13.84 $13.93 $12.99 $13.89 $12.88 142,122
2019-09-17 $14.13 $14.17 $13.78 $14.14 $13.12 32,534
2019-09-16 $14.25 $14.43 $14.09 $14.17 $13.14 51,614
2019-09-13 $14.16 $14.48 $13.94 $14.31 $13.27 52,810
2019-09-12 $14.44 $14.44 $13.94 $14.14 $13.12 33,469
2019-09-11 $14.61 $14.61 $14.40 $14.47 $13.42 29,822
2019-09-10 $14.57 $14.74 $14.32 $14.67 $13.61 54,033
2019-09-09 $14.34 $14.56 $14.06 $14.47 $13.42 85,333
2019-09-06 $14.14 $14.51 $13.87 $14.34 $13.30 118,627
2019-09-05 $13.94 $14.40 $13.94 $14.14 $13.12 42,066
2019-09-04 $13.94 $14.23 $13.81 $13.95 $12.94 15,633
2019-09-03 $14.01 $14.13 $13.68 $13.92 $12.91 46,820
2019-08-30 $14.29 $14.39 $14.09 $14.12 $13.10 18,461
2019-08-29 $13.99 $14.48 $13.99 $14.33 $13.29 15,062
2019-08-28 $13.85 $14.05 $13.81 $14.00 $12.99 29,879
2019-08-27 $14.12 $14.49 $13.87 $13.99 $12.98 43,412
2019-08-26 $14.08 $14.19 $14.02 $14.12 $13.10 27,499
2019-08-23 $14.20 $14.20 $13.95 $14.11 $13.09 46,603
2019-08-22 $14.04 $14.20 $14.02 $14.12 $13.10 25,395
2019-08-21 $14.11 $14.36 $14.06 $14.14 $13.05 63,403
2019-08-20 $14.49 $14.49 $14.08 $14.16 $13.07 33,734
2019-08-19 $14.25 $14.50 $14.25 $14.39 $13.28 43,726
2019-08-16 $14.41 $14.43 $14.12 $14.26 $13.16 37,417
2019-08-15 $14.56 $14.56 $14.17 $14.40 $13.29 82,457
2019-08-14 $14.25 $14.53 $14.25 $14.40 $13.29 168,705
2019-08-13 $14.55 $14.72 $14.40 $14.48 $13.37 112,030
2019-08-12 $14.63 $14.63 $14.35 $14.50 $13.39 351,871
2019-08-09 $14.60 $14.61 $14.23 $14.54 $13.42 84,832
2019-08-08 $14.06 $14.60 $14.02 $14.55 $13.43 77,182
2019-08-07 $14.10 $14.13 $13.70 $14.07 $12.99 121,432
2019-08-06 $14.06 $14.38 $13.78 $14.19 $13.10 87,530
2019-08-05 $13.82 $14.22 $13.82 $14.14 $13.05 154,203
2019-08-02 $13.55 $14.26 $13.55 $14.10 $13.02 283,764
2019-08-01 $14.97 $15.33 $13.29 $13.87 $12.80 572,794
2019-07-31 $15.22 $15.35 $14.76 $14.96 $13.81 47,708
2019-07-30 $15.26 $15.34 $15.08 $15.22 $14.05 37,786
2019-07-29 $15.78 $15.78 $15.27 $15.39 $14.21 16,629
2019-07-26 $15.60 $15.85 $15.39 $15.64 $14.44 69,108
2019-07-25 $15.45 $15.69 $15.36 $15.57 $14.37 40,029
2019-07-24 $15.26 $15.56 $15.25 $15.47 $14.28 44,783
2019-07-23 $15.22 $15.38 $15.20 $15.30 $14.12 38,859
2019-07-22 $15.23 $15.35 $15.01 $15.27 $14.10 33,481
2019-07-19 $15.20 $15.32 $15.13 $15.25 $14.08 20,661
2019-07-18 $15.31 $15.41 $15.13 $15.23 $14.06 41,845
2019-07-17 $15.54 $15.56 $15.28 $15.41 $14.23 28,419
2019-07-16 $15.55 $16.05 $15.37 $15.51 $14.32 50,763
2019-07-15 $15.55 $16.30 $15.55 $15.68 $14.48 72,521
2019-07-12 $15.06 $15.52 $15.06 $15.41 $14.23 67,708
2019-07-11 $15.36 $15.48 $15.14 $15.17 $14.00 41,760
2019-07-10 $15.38 $15.67 $15.21 $15.21 $14.04 50,797
2019-07-09 $15.39 $15.45 $15.11 $15.36 $14.18 44,222
2019-07-08 $15.61 $15.61 $15.32 $15.43 $14.24 30,777
2019-07-05 $16.07 $16.07 $15.38 $15.64 $14.44 35,000
2019-07-03 $15.90 $16.44 $15.76 $16.10 $14.86 99,002
2019-07-02 $15.07 $15.99 $15.04 $15.88 $14.66 159,681
2019-07-01 $15.03 $15.31 $14.98 $15.20 $14.03 126,906
2019-06-28 $14.95 $15.25 $14.76 $15.03 $13.87 124,261
2019-06-27 $14.91 $15.07 $14.85 $14.92 $13.77 76,948
2019-06-26 $14.98 $15.13 $14.86 $14.91 $13.76 48,384
2019-06-25 $15.15 $15.29 $14.94 $14.98 $13.83 49,050
2019-06-24 $15.40 $15.51 $15.11 $15.17 $14.00 58,265
2019-06-21 $15.80 $16.00 $15.42 $15.55 $14.36 54,932
2019-06-20 $16.05 $16.14 $15.63 $15.86 $14.64 100,974
2019-06-19 $15.70 $15.94 $15.54 $15.75 $14.54 65,901
2019-06-18 $15.53 $16.01 $15.53 $15.66 $14.46 57,213
2019-06-17 $15.55 $15.65 $15.40 $15.58 $14.38 28,241
2019-06-14 $15.84 $15.84 $15.27 $15.50 $14.31 158,164
2019-06-13 $15.61 $15.85 $15.55 $15.84 $14.62 80,541
2019-06-12 $15.58 $15.79 $15.43 $15.55 $14.36 46,743
2019-06-11 $15.94 $15.94 $15.57 $15.64 $14.44 41,373
2019-06-10 $15.78 $16.10 $15.57 $15.79 $14.58 120,761
2019-06-07 $15.65 $16.00 $15.65 $15.78 $14.57 71,936
2019-06-06 $15.77 $15.85 $15.61 $15.63 $14.43 30,654
2019-06-05 $15.69 $15.99 $15.65 $15.77 $14.56 50,238
2019-06-04 $15.86 $15.92 $15.51 $15.83 $14.61 75,093
2019-06-03 $16.02 $16.02 $15.65 $15.78 $14.57 118,829
2019-05-31 $16.02 $16.21 $15.61 $15.98 $14.75 82,422
2019-05-30 $16.84 $16.96 $15.77 $16.32 $15.07 195,916
2019-05-29 $17.20 $17.21 $16.61 $16.86 $15.50 39,710
2019-05-28 $17.26 $17.39 $16.92 $17.26 $15.87 69,169
2019-05-24 $17.19 $17.31 $16.88 $17.22 $15.83 57,998
2019-05-23 $16.68 $17.33 $16.58 $17.05 $15.67 71,140
2019-05-22 $17.03 $17.03 $16.64 $16.83 $15.47 42,405
2019-05-21 $17.17 $17.17 $16.75 $16.98 $15.61 49,711
2019-05-20 $16.79 $17.29 $16.52 $17.07 $15.69 49,411
2019-05-17 $17.50 $17.50 $17.00 $17.05 $15.67 82,400
2019-05-16 $17.25 $17.61 $17.10 $17.54 $16.12 82,119
2019-05-15 $17.25 $17.36 $16.86 $17.04 $15.66 126,245
2019-05-14 $17.24 $17.84 $16.88 $17.23 $15.84 111,657
2019-05-13 $16.94 $17.09 $16.54 $16.76 $15.41 51,458
2019-05-10 $16.84 $17.25 $16.67 $17.08 $15.70 65,647
2019-05-09 $17.18 $17.33 $16.84 $17.03 $15.65 50,158
2019-05-08 $16.66 $17.40 $16.66 $17.30 $15.90 89,718
2019-05-07 $17.33 $17.33 $16.55 $16.74 $15.39 70,037
2019-05-06 $17.26 $17.63 $17.17 $17.33 $15.93 48,494
2019-05-03 $17.61 $17.70 $17.20 $17.56 $16.14 76,753
2019-05-02 $17.18 $17.75 $17.18 $17.39 $15.98 59,635
2019-05-01 $18.06 $18.06 $17.03 $17.48 $16.07 146,008
2019-04-30 $17.72 $18.00 $17.50 $17.99 $16.54 62,130
2019-04-29 $17.65 $17.87 $17.43 $17.71 $16.28 83,975
2019-04-26 $17.57 $17.84 $17.26 $17.80 $16.36 62,111
2019-04-25 $17.52 $17.72 $17.15 $17.66 $16.23 111,358
2019-04-24 $16.99 $17.54 $16.85 $17.47 $16.06 82,544
2019-04-23 $16.67 $17.20 $16.45 $17.06 $15.68 150,673
2019-04-22 $16.38 $16.77 $16.13 $16.68 $15.33 125,646
2019-04-18 $16.13 $16.50 $15.86 $16.38 $15.06 84,072
2019-04-17 $16.39 $16.43 $15.87 $16.23 $14.92 40,519
2019-04-16 $17.25 $17.29 $16.01 $16.46 $15.13 167,113
2019-04-15 $17.15 $17.35 $16.97 $17.24 $15.85 76,785
2019-04-12 $17.01 $17.27 $16.78 $17.27 $15.87 99,835
2019-04-11 $17.22 $17.22 $16.82 $17.02 $15.64 49,562
2019-04-10 $17.30 $17.30 $16.89 $17.11 $15.73 63,827
2019-04-09 $16.87 $17.23 $16.74 $17.16 $15.77 113,542
2019-04-08 $16.89 $16.91 $16.51 $16.79 $15.43 70,101
2019-04-05 $15.97 $17.09 $15.97 $16.80 $15.44 142,658
2019-04-04 $16.33 $16.33 $15.71 $16.04 $14.74 119,317
2019-04-03 $16.38 $16.41 $16.17 $16.30 $14.98 76,302
2019-04-02 $16.56 $16.57 $16.27 $16.34 $15.02 111,753
2019-04-01 $16.95 $16.95 $16.40 $16.56 $15.22 103,182
2019-03-29 $16.44 $16.78 $16.25 $16.67 $15.32 93,714
2019-03-28 $16.56 $16.70 $16.30 $16.45 $15.12 66,101
2019-03-27 $16.99 $17.00 $16.57 $16.72 $15.37 38,904
2019-03-26 $17.33 $17.33 $17.00 $17.05 $15.67 23,359
2019-03-25 $17.62 $17.62 $16.79 $17.04 $15.66 67,810
2019-03-22 $17.83 $17.99 $17.13 $17.48 $16.07 75,469
2019-03-21 $17.68 $17.98 $17.27 $17.88 $16.44 51,881
2019-03-20 $17.81 $17.92 $17.44 $17.78 $16.34 53,647
2019-03-19 $18.35 $18.35 $17.69 $17.80 $16.36 41,842
2019-03-18 $18.36 $18.36 $18.08 $18.19 $16.72 30,533
2019-03-15 $18.69 $18.71 $18.21 $18.37 $16.89 60,779
2019-03-14 $18.63 $18.80 $18.09 $18.66 $17.15 69,298
2019-03-13 $18.95 $18.96 $18.42 $18.62 $17.12 50,240
2019-03-12 $19.05 $19.05 $18.66 $18.75 $17.23 55,215
2019-03-11 $18.67 $19.03 $18.50 $18.91 $17.38 75,683
2019-03-08 $18.75 $18.85 $18.11 $18.68 $17.17 99,657
2019-03-07 $19.13 $19.13 $18.55 $18.79 $17.27 74,421
2019-03-06 $19.39 $19.45 $18.83 $19.03 $17.49 40,049
2019-03-05 $19.28 $20.07 $19.05 $19.40 $17.83 160,336
2019-03-04 $19.49 $19.69 $19.12 $19.24 $17.69 214,772
2019-03-01 $19.06 $19.70 $19.03 $19.54 $17.96 232,524
2019-02-28 $18.83 $19.24 $18.64 $19.06 $17.52 48,272
2019-02-27 $18.61 $19.10 $18.45 $18.91 $17.38 108,267
2019-02-26 $18.57 $18.93 $18.31 $18.61 $17.11 70,287
2019-02-25 $18.69 $18.95 $18.50 $18.64 $17.13 75,149
2019-02-22 $18.33 $18.79 $18.33 $18.74 $17.23 54,444
2019-02-21 $18.23 $18.76 $18.15 $18.42 $16.93 69,267
2019-02-20 $18.95 $19.03 $18.23 $18.27 $16.74 119,658
2019-02-19 $19.04 $19.11 $18.87 $18.98 $17.39 56,927
2019-02-15 $17.95 $19.19 $17.95 $18.95 $17.37 205,080
2019-02-14 $17.74 $18.03 $17.27 $17.96 $16.46 73,116
2019-02-13 $17.79 $18.08 $17.54 $17.95 $16.45 158,891
2019-02-12 $17.24 $17.78 $17.14 $17.67 $16.19 131,515
2019-02-11 $17.35 $17.40 $16.96 $17.10 $15.67 127,022
2019-02-08 $17.30 $17.42 $17.01 $17.33 $15.88 51,230
2019-02-07 $17.56 $17.62 $17.22 $17.24 $15.80 61,885
2019-02-06 $17.66 $17.69 $17.24 $17.61 $16.14 98,405
2019-02-05 $17.74 $18.16 $17.53 $17.65 $16.18 50,357
2019-02-04 $17.81 $18.28 $17.65 $17.75 $16.27 87,083
2019-02-01 $18.17 $18.44 $17.27 $17.86 $16.37 225,832
2019-01-31 $16.21 $18.32 $16.10 $18.00 $16.50 258,417
2019-01-30 $15.54 $15.87 $15.54 $15.85 $14.53 116,016
2019-01-29 $14.89 $15.53 $14.85 $15.40 $14.11 94,457
2019-01-28 $14.84 $14.96 $14.73 $14.79 $13.55 47,998
2019-01-25 $14.67 $15.08 $14.67 $14.86 $13.62 41,062
2019-01-24 $14.83 $14.91 $14.64 $14.68 $13.45 33,060
2019-01-23 $14.86 $15.09 $14.83 $14.86 $13.62 57,435
2019-01-22 $15.09 $15.14 $14.70 $14.83 $13.59 44,797
2019-01-18 $15.32 $15.43 $15.01 $15.12 $13.86 51,421
2019-01-17 $15.01 $15.50 $15.01 $15.26 $13.99 109,938
2019-01-16 $15.19 $15.40 $15.00 $15.03 $13.77 101,642
2019-01-15 $15.06 $15.29 $15.06 $15.15 $13.88 44,671
2019-01-14 $15.19 $15.24 $15.04 $15.15 $13.88 28,894
2019-01-11 $15.30 $15.32 $15.07 $15.30 $14.02 68,450
2019-01-10 $15.39 $15.39 $15.04 $15.24 $13.97 69,507
2019-01-09 $15.74 $15.74 $15.28 $15.35 $14.07 32,386
2019-01-08 $15.53 $15.68 $15.17 $15.65 $14.34 41,072
2019-01-07 $15.40 $15.60 $15.20 $15.36 $14.08 56,424
2019-01-04 $15.19 $15.54 $15.06 $15.40 $14.11 54,889
2019-01-03 $15.47 $15.62 $14.90 $14.98 $13.73 55,251
2019-01-02 $15.60 $15.82 $15.32 $15.57 $14.27 40,026
2018-12-31 $15.12 $15.67 $15.11 $15.65 $14.34 114,950
2018-12-28 $15.04 $15.12 $14.69 $15.06 $13.80 102,229
2018-12-27 $14.90 $15.16 $14.73 $14.95 $13.70 45,722
2018-12-26 $14.75 $15.06 $14.57 $14.98 $13.73 74,604
2018-12-24 $15.04 $15.25 $14.80 $14.80 $13.56 32,271
2018-12-21 $15.18 $15.54 $14.94 $15.25 $13.98 92,757
2018-12-20 $15.45 $15.53 $14.80 $15.17 $13.90 86,793
2018-12-19 $15.61 $16.22 $15.45 $15.61 $14.31 81,794
2018-12-18 $15.96 $16.04 $15.42 $15.48 $14.19 148,084
2018-12-17 $15.76 $16.28 $15.47 $15.67 $14.36 126,931
2018-12-14 $16.18 $16.32 $15.45 $15.80 $14.48 123,197
2018-12-13 $17.06 $17.06 $16.29 $16.31 $14.95 67,649
2018-12-12 $17.08 $17.45 $16.92 $16.98 $15.56 123,617
2018-12-11 $17.56 $17.56 $16.69 $16.88 $15.47 145,418
2018-12-10 $17.69 $17.77 $17.29 $17.47 $16.01 156,672
2018-12-07 $17.80 $17.80 $17.18 $17.60 $16.13 151,590
2018-12-06 $17.60 $17.93 $17.24 $17.68 $16.20 244,133
2018-12-04 $17.95 $18.09 $17.66 $17.81 $16.32 84,459
2018-12-03 $18.45 $18.45 $17.63 $17.92 $16.42 218,809
2018-11-30 $17.98 $18.40 $17.78 $17.98 $16.48 67,363
2018-11-29 $18.11 $18.23 $17.66 $17.89 $16.40 120,560
2018-11-28 $17.72 $18.13 $17.65 $17.98 $16.48 62,111
2018-11-27 $17.91 $18.02 $17.61 $17.67 $16.19 36,818
2018-11-26 $18.01 $18.07 $17.42 $17.98 $16.48 158,528
2018-11-23 $17.82 $18.18 $17.73 $17.96 $16.46 27,422
2018-11-21 $17.76 $17.81 $17.28 $17.68 $16.20 71,595
2018-11-20 $17.50 $17.94 $17.02 $17.40 $15.90 64,849
2018-11-19 $18.03 $18.23 $17.65 $17.71 $16.18 68,358
2018-11-16 $17.68 $18.36 $17.65 $18.13 $16.57 45,997
2018-11-15 $17.62 $17.96 $17.24 $17.86 $16.32 62,968
2018-11-14 $17.99 $18.04 $17.41 $17.61 $16.09 84,541
2018-11-13 $17.94 $18.30 $17.61 $17.96 $16.41 63,915
2018-11-12 $18.16 $18.49 $17.75 $17.99 $16.44 104,336
2018-11-09 $18.57 $18.57 $18.25 $18.50 $16.90 170,169
2018-11-08 $18.60 $18.89 $18.22 $18.38 $16.79 92,967
2018-11-07 $18.27 $19.08 $18.13 $18.50 $16.90 182,677
2018-11-06 $17.68 $18.20 $17.68 $17.92 $16.37 74,480
2018-11-05 $17.73 $18.20 $17.29 $17.93 $16.38 132,472
2018-11-02 $17.65 $17.95 $17.18 $17.64 $16.12 136,599
2018-11-01 $16.00 $17.64 $15.90 $17.54 $16.03 359,720
2018-10-31 $14.96 $15.70 $14.90 $15.36 $14.04 191,119
2018-10-30 $14.11 $15.05 $14.10 $14.91 $13.62 165,872
2018-10-29 $14.55 $14.72 $13.99 $14.11 $12.89 111,361
2018-10-26 $13.56 $14.42 $13.54 $14.34 $13.10 203,889
2018-10-25 $13.61 $14.20 $13.60 $13.80 $12.61 92,890
2018-10-24 $13.87 $14.09 $13.51 $13.58 $12.41 60,449
2018-10-23 $13.76 $14.11 $13.57 $13.96 $12.76 62,889
2018-10-22 $13.72 $14.25 $13.54 $13.98 $12.77 58,878
2018-10-19 $13.97 $14.15 $13.46 $13.57 $12.40 71,633
2018-10-18 $14.25 $14.48 $13.84 $14.00 $12.79 65,986
2018-10-17 $14.50 $14.70 $14.35 $14.39 $13.15 25,573
2018-10-16 $14.32 $14.68 $14.05 $14.64 $13.38 103,390
2018-10-15 $14.52 $14.52 $13.95 $14.16 $12.94 132,199
2018-10-12 $14.40 $14.64 $14.23 $14.52 $13.27 235,585
2018-10-11 $14.15 $14.61 $13.93 $14.52 $13.27 190,980
2018-10-10 $13.67 $14.72 $13.62 $14.19 $12.97 306,503
2018-10-09 $13.27 $13.66 $13.27 $13.61 $12.44 68,588
2018-10-08 $13.34 $13.72 $13.12 $13.28 $12.13 107,857
2018-10-05 $13.25 $13.69 $13.25 $13.50 $12.34 86,597
2018-10-04 $13.85 $13.85 $13.14 $13.31 $12.16 200,345
2018-10-03 $13.07 $13.93 $13.07 $13.85 $12.66 388,626
2018-10-02 $13.17 $13.53 $13.01 $13.07 $11.94 333,213
2018-10-01 $14.47 $14.47 $13.75 $13.82 $12.63 95,261
2018-09-28 $14.24 $14.56 $14.09 $14.44 $13.19 103,928
2018-09-27 $14.59 $14.66 $14.25 $14.33 $13.09 151,917
2018-09-26 $14.99 $14.99 $14.60 $14.65 $13.39 103,426
2018-09-25 $14.90 $14.99 $14.80 $14.90 $13.61 68,171
2018-09-24 $14.83 $14.94 $14.78 $14.86 $13.58 110,939
2018-09-21 $14.69 $15.02 $14.69 $14.88 $13.60 65,940
2018-09-20 $14.83 $15.10 $14.63 $14.70 $13.43 39,059
2018-09-19 $14.67 $14.82 $14.52 $14.76 $13.49 51,207
2018-09-18 $14.69 $14.83 $14.51 $14.77 $13.50 63,895
2018-09-17 $15.23 $15.23 $14.60 $14.76 $13.49 134,555
2018-09-14 $15.47 $15.50 $15.25 $15.34 $14.02 40,928
2018-09-13 $15.51 $15.74 $15.27 $15.45 $14.12 77,279
2018-09-12 $15.10 $15.47 $14.81 $15.42 $14.09 300,939
2018-09-11 $15.10 $15.25 $15.05 $15.14 $13.83 34,135
2018-09-10 $15.39 $15.55 $15.19 $15.26 $13.94 56,328
2018-09-07 $15.42 $15.66 $15.31 $15.41 $14.08 74,536
2018-09-06 $15.90 $15.90 $15.30 $15.51 $14.17 92,317
2018-09-05 $16.44 $16.53 $15.54 $15.80 $14.44 294,486
2018-09-04 $16.71 $16.76 $16.30 $16.48 $15.06 93,825
2018-08-31 $15.95 $16.83 $15.94 $16.74 $15.30 454,728
2018-08-30 $16.24 $16.25 $16.04 $16.10 $14.71 72,009
2018-08-29 $15.98 $16.27 $15.85 $16.25 $14.85 174,447
2018-08-28 $16.00 $16.09 $15.76 $15.99 $14.61 105,819
2018-08-27 $15.93 $16.08 $15.76 $15.92 $14.55 116,574
2018-08-24 $15.73 $15.96 $15.61 $15.89 $14.52 53,811
2018-08-23 $15.82 $15.90 $15.57 $15.60 $14.25 35,616
2018-08-22 $15.82 $15.90 $15.64 $15.89 $14.47 68,116
2018-08-21 $15.88 $15.94 $15.59 $15.72 $14.31 65,876
2018-08-20 $15.90 $16.11 $15.69 $15.78 $14.37 124,156
2018-08-17 $15.27 $15.27 $14.87 $15.00 $13.66 88,543
2018-08-16 $15.60 $15.67 $15.17 $15.25 $13.88 99,581
2018-08-15 $15.84 $15.94 $15.37 $15.52 $14.13 93,493
2018-08-14 $16.09 $16.21 $15.34 $15.98 $14.55 298,491
2018-08-13 $16.65 $16.72 $15.82 $16.21 $14.76 216,134
2018-08-10 $16.89 $17.09 $16.65 $16.71 $15.21 56,500
2018-08-09 $17.03 $17.22 $16.60 $17.07 $15.54 195,638
2018-08-08 $17.03 $17.19 $16.98 $17.07 $15.54 117,855
2018-08-07 $17.26 $17.55 $17.03 $17.08 $15.55 146,322
2018-08-06 $17.48 $17.65 $16.86 $17.25 $15.71 156,475
2018-08-03 $17.37 $17.67 $16.62 $17.61 $16.03 252,434
2018-08-02 $17.55 $17.75 $16.85 $17.39 $15.83 193,599
2018-08-01 $17.63 $17.63 $17.38 $17.50 $15.93 69,262
2018-07-31 $17.15 $17.72 $17.01 $17.52 $15.95 123,207
2018-07-30 $16.76 $17.25 $16.49 $17.05 $15.52 247,532
2018-07-27 $17.42 $17.62 $16.68 $16.88 $15.37 236,454
2018-07-26 $17.43 $17.59 $17.03 $17.40 $15.84 116,501
2018-07-25 $17.07 $17.52 $17.05 $17.31 $15.76 96,833
2018-07-24 $17.39 $17.70 $16.96 $17.07 $15.54 153,365
2018-07-23 $17.68 $17.73 $16.91 $17.40 $15.84 248,448
2018-07-20 $17.86 $17.86 $17.56 $17.64 $16.06 77,397
2018-07-19 $17.36 $17.89 $17.06 $17.86 $16.26 81,747
2018-07-18 $18.54 $18.54 $17.20 $17.35 $15.80 267,326
2018-07-17 $18.40 $18.69 $18.07 $18.37 $16.73 124,603
2018-07-16 $18.43 $18.75 $17.86 $18.44 $16.79 83,675
2018-07-13 $18.81 $18.81 $18.33 $18.53 $16.87 48,854
2018-07-12 $18.87 $18.87 $18.57 $18.74 $17.06 48,483
2018-07-11 $18.94 $18.95 $18.65 $18.87 $17.18 52,227
2018-07-10 $19.29 $19.74 $18.78 $18.95 $17.25 74,131
2018-07-09 $18.88 $19.35 $18.74 $19.29 $17.56 149,293
2018-07-06 $18.66 $19.07 $18.11 $18.72 $17.04 224,323
2018-07-05 $17.75 $18.91 $17.54 $18.78 $17.10 147,254
2018-07-03 $17.75 $18.01 $17.70 $17.78 $16.19 46,128
2018-07-02 $17.70 $17.72 $17.22 $17.67 $16.09 115,303
2018-06-29 $17.81 $18.06 $17.65 $17.72 $16.13 90,664
2018-06-28 $17.47 $17.81 $17.41 $17.65 $16.07 28,791
2018-06-27 $17.81 $18.17 $17.23 $17.49 $15.92 123,810
2018-06-26 $17.69 $17.88 $17.33 $17.74 $16.15 75,023
2018-06-25 $17.80 $17.80 $17.20 $17.44 $15.88 143,626
2018-06-22 $18.00 $18.28 $17.78 $17.95 $16.34 75,777
2018-06-21 $18.64 $18.68 $17.83 $18.01 $16.40 96,436
2018-06-20 $18.57 $18.70 $18.35 $18.51 $16.85 79,172
2018-06-19 $18.86 $18.99 $18.40 $18.57 $16.91 151,246
2018-06-18 $18.72 $18.94 $18.40 $18.83 $17.14 97,640
2018-06-15 $19.24 $19.38 $18.63 $19.02 $17.32 91,391
2018-06-14 $18.89 $19.47 $18.40 $19.40 $17.66 183,959
2018-06-13 $18.90 $19.11 $17.56 $17.65 $16.07 395,382
2018-06-12 $18.58 $18.88 $18.39 $18.47 $16.82 84,250
2018-06-11 $18.41 $18.78 $18.41 $18.55 $16.89 131,816
2018-06-08 $19.30 $19.32 $17.36 $18.35 $16.71 403,132
2018-06-07 $19.98 $19.98 $19.14 $19.33 $17.60 148,791
2018-06-06 $19.63 $20.50 $19.63 $20.08 $18.28 175,789
2018-06-05 $19.62 $19.79 $19.41 $19.64 $17.88 91,450
2018-06-04 $19.75 $20.00 $19.64 $19.87 $18.09 114,066
2018-06-01 $19.39 $20.15 $19.18 $19.79 $18.02 95,030
2018-05-31 $19.13 $19.58 $19.11 $19.52 $17.77 99,347
2018-05-30 $19.35 $19.55 $19.15 $19.17 $17.40 46,079
2018-05-29 $19.63 $19.63 $19.10 $19.31 $17.53 84,772
2018-05-25 $19.81 $20.11 $19.42 $19.64 $17.83 84,086
2018-05-24 $19.58 $19.92 $19.33 $19.81 $17.98 70,356
2018-05-23 $19.18 $19.80 $18.91 $19.58 $17.77 215,634
2018-05-22 $19.29 $19.45 $19.03 $19.17 $17.40 78,828
2018-05-21 $19.63 $19.67 $19.11 $19.26 $17.48 120,126
2018-05-18 $19.21 $19.57 $18.82 $19.40 $17.61 119,806
2018-05-17 $18.93 $19.24 $18.80 $19.19 $17.42 167,585
2018-05-16 $19.51 $19.52 $18.86 $19.12 $17.36 123,639
2018-05-15 $19.95 $19.98 $18.55 $19.38 $17.59 303,254
2018-05-14 $19.72 $21.00 $19.72 $20.69 $18.78 383,270
2018-05-11 $18.74 $19.65 $18.72 $19.47 $17.67 309,064
2018-05-10 $17.33 $18.89 $17.33 $18.66 $16.94 456,275
2018-05-09 $17.26 $17.39 $17.10 $17.28 $15.69 202,019
2018-05-08 $17.05 $17.40 $17.04 $17.25 $15.66 74,401
2018-05-07 $17.06 $17.13 $16.90 $17.04 $15.47 96,319
2018-05-04 $16.79 $17.10 $16.79 $16.92 $15.36 64,842
2018-05-03 $16.92 $16.99 $16.76 $16.77 $15.22 45,114
2018-05-02 $16.92 $17.15 $16.76 $17.06 $15.49 50,755
2018-05-01 $16.76 $16.96 $16.74 $16.89 $15.33 30,571
2018-04-30 $16.99 $17.18 $16.68 $16.71 $15.17 44,933
2018-04-27 $17.01 $17.01 $16.81 $16.90 $15.34 28,766
2018-04-26 $16.71 $17.04 $16.71 $16.84 $15.29 63,893
2018-04-25 $16.70 $16.85 $16.60 $16.69 $15.15 76,143
2018-04-24 $16.97 $17.04 $16.45 $16.70 $15.16 87,762
2018-04-23 $16.98 $16.99 $16.64 $16.86 $15.30 71,142
2018-04-20 $16.74 $16.87 $16.55 $16.80 $15.25 60,342
2018-04-19 $16.65 $16.93 $16.56 $16.90 $15.34 46,429
2018-04-18 $16.82 $16.85 $16.38 $16.69 $15.15 61,199
2018-04-17 $16.27 $16.85 $16.12 $16.65 $15.11 151,920
2018-04-16 $15.95 $16.20 $15.86 $16.08 $14.60 83,243
2018-04-13 $16.02 $16.09 $15.91 $16.02 $14.54 35,117
2018-04-12 $15.97 $16.22 $15.81 $16.12 $14.63 74,460
2018-04-11 $16.00 $16.24 $15.81 $16.03 $14.55 124,176
2018-04-10 $15.86 $16.17 $15.71 $16.09 $14.60 109,959
2018-04-09 $15.85 $15.97 $15.47 $15.88 $14.41 146,551
2018-04-06 $15.57 $15.94 $15.48 $15.70 $14.25 108,911
2018-04-05 $15.90 $15.95 $15.00 $15.50 $14.07 192,820
2018-04-04 $15.83 $16.08 $15.58 $16.03 $14.55 108,985
2018-04-03 $15.60 $16.08 $15.56 $15.86 $14.40 122,640
2018-04-02 $15.55 $15.55 $15.22 $15.43 $14.01 33,594
2018-03-29 $15.12 $15.75 $15.12 $15.55 $14.11 42,679
2018-03-28 $15.89 $15.89 $15.12 $15.24 $13.83 68,955
2018-03-27 $16.00 $16.32 $15.70 $15.77 $14.31 104,140
2018-03-26 $15.80 $16.14 $15.53 $16.00 $14.52 80,635
2018-03-23 $15.94 $15.94 $15.49 $15.65 $14.21 68,241
2018-03-22 $16.10 $16.10 $15.75 $15.82 $14.36 77,818
2018-03-21 $15.50 $16.10 $15.45 $16.03 $14.55 146,666
2018-03-20 $15.34 $15.48 $15.13 $15.47 $14.04 94,478
2018-03-19 $15.00 $15.27 $14.79 $15.19 $13.79 146,021
2018-03-16 $15.16 $15.16 $15.00 $15.10 $13.71 64,426
2018-03-15 $15.02 $15.20 $15.01 $15.10 $13.71 56,353
2018-03-14 $15.18 $15.18 $14.95 $15.05 $13.66 92,588
2018-03-13 $15.13 $15.28 $15.06 $15.13 $13.73 190,429
2018-03-12 $15.17 $15.23 $14.16 $15.02 $13.63 320,023
2018-03-09 $14.46 $15.20 $14.43 $15.20 $13.80 283,440
2018-03-08 $14.00 $14.54 $13.85 $14.46 $13.13 383,186
2018-03-07 $13.36 $14.49 $13.35 $14.00 $12.71 665,639
2018-03-06 $13.63 $13.63 $13.34 $13.45 $12.21 73,496
2018-03-05 $13.29 $13.91 $13.12 $13.67 $12.41 119,318
2018-03-02 $13.41 $13.55 $13.22 $13.38 $12.15 30,228
2018-03-01 $13.30 $13.50 $13.29 $13.46 $12.22 34,810
2018-02-28 $13.59 $13.62 $13.30 $13.30 $12.07 66,660
2018-02-27 $13.57 $13.63 $13.50 $13.52 $12.27 21,032
2018-02-26 $13.53 $13.70 $13.50 $13.63 $12.37 106,110
2018-02-23 $13.49 $13.53 $13.36 $13.48 $12.24 36,032
2018-02-22 $13.52 $13.65 $13.41 $13.51 $12.26 40,043
2018-02-21 $13.63 $14.09 $13.48 $13.55 $12.25 66,899
2018-02-20 $13.71 $13.96 $13.41 $13.73 $12.42 33,854
2018-02-16 $13.87 $14.03 $13.75 $13.76 $12.44 24,468
2018-02-15 $14.03 $14.03 $13.81 $13.88 $12.55 75,515
2018-02-14 $13.90 $14.02 $13.82 $13.89 $12.56 58,277
2018-02-13 $13.80 $14.22 $13.76 $13.86 $12.53 46,729
2018-02-12 $13.79 $14.10 $13.65 $13.90 $12.57 75,171
2018-02-09 $13.90 $14.00 $13.41 $13.78 $12.46 82,507
2018-02-08 $13.24 $14.29 $13.24 $13.90 $12.57 104,534
2018-02-07 $13.35 $14.41 $13.02 $14.00 $12.66 90,644
2018-02-06 $13.65 $14.08 $13.10 $13.56 $12.26 134,160
2018-02-05 $13.50 $13.99 $13.27 $13.74 $12.42 98,770
2018-02-02 $12.80 $13.64 $12.37 $13.28 $12.01 172,419
2018-02-01 $11.70 $12.83 $11.55 $12.68 $11.47 164,813
2018-01-31 $11.52 $11.92 $11.41 $11.90 $10.76 103,039
2018-01-30 $11.54 $11.57 $11.39 $11.46 $10.36 26,205
2018-01-29 $12.01 $12.01 $11.35 $11.66 $10.54 62,593
2018-01-26 $11.88 $11.97 $11.81 $11.94 $10.80 18,609
2018-01-25 $11.86 $12.00 $11.79 $11.88 $10.74 20,308
2018-01-24 $11.93 $12.03 $11.84 $11.86 $10.72 32,366
2018-01-23 $11.96 $12.06 $11.88 $12.01 $10.86 85,331
2018-01-22 $12.03 $12.05 $11.76 $11.91 $10.77 69,632
2018-01-19 $12.12 $12.28 $11.97 $12.06 $10.90 50,939
2018-01-18 $12.09 $12.28 $11.91 $12.12 $10.96 34,533
2018-01-17 $12.18 $12.30 $12.12 $12.19 $11.02 23,929
2018-01-16 $12.52 $12.67 $12.18 $12.21 $11.04 35,584
2018-01-12 $12.45 $12.69 $12.45 $12.61 $11.40 31,113
2018-01-11 $12.64 $12.65 $12.52 $12.62 $11.41 31,108
2018-01-10 $12.55 $12.69 $12.40 $12.63 $11.42 41,768
2018-01-09 $12.65 $12.76 $12.35 $12.55 $11.35 33,345
2018-01-08 $12.70 $12.70 $12.20 $12.62 $11.41 88,539
2018-01-05 $12.75 $12.75 $12.39 $12.74 $11.52 34,736
2018-01-04 $12.79 $12.86 $12.49 $12.70 $11.48 45,904
2018-01-03 $12.70 $12.81 $12.40 $12.67 $11.46 28,501
2018-01-02 $12.76 $13.17 $12.47 $12.53 $11.33 67,713
2017-12-29 $12.67 $12.80 $12.41 $12.76 $11.54 58,204
2017-12-28 $12.81 $12.90 $12.51 $12.52 $11.32 90,629
2017-12-27 $12.97 $13.04 $12.76 $12.80 $11.57 70,914
2017-12-26 $12.73 $13.15 $12.50 $12.95 $11.71 74,744
2017-12-22 $12.34 $12.85 $12.34 $12.51 $11.31 55,187
2017-12-21 $12.02 $12.73 $12.02 $12.31 $11.13 70,713
2017-12-20 $12.16 $12.24 $12.00 $12.00 $10.85 17,292
2017-12-19 $12.01 $12.25 $11.80 $12.21 $11.04 55,218
2017-12-18 $11.65 $12.19 $11.59 $12.03 $10.88 41,561
2017-12-15 $11.58 $11.85 $11.42 $11.63 $10.52 24,908
2017-12-14 $11.49 $11.55 $11.40 $11.46 $10.36 61,606
2017-12-13 $11.30 $11.50 $11.29 $11.49 $10.39 33,960
2017-12-12 $11.46 $11.69 $11.38 $11.51 $10.41 51,503
2017-12-11 $11.40 $11.55 $11.40 $11.53 $10.43 27,894
2017-12-08 $11.20 $11.50 $11.12 $11.37 $10.28 137,041
2017-12-07 $11.27 $11.73 $11.00 $11.53 $10.43 87,739
2017-12-06 $11.12 $11.50 $11.11 $11.50 $10.40 30,660
2017-12-05 $11.21 $11.57 $11.20 $11.21 $10.14 49,936
2017-12-04 $11.32 $11.60 $11.04 $11.11 $10.05 81,876
2017-12-01 $11.70 $11.70 $11.01 $11.41 $10.32 50,920
2017-11-30 $11.59 $11.90 $11.38 $11.76 $10.63 52,153
2017-11-29 $11.56 $11.56 $11.07 $11.44 $10.34 42,080
2017-11-28 $11.51 $11.51 $11.25 $11.46 $10.36 74,189
2017-11-27 $11.67 $11.67 $11.06 $11.41 $10.32 55,621
2017-11-24 $11.66 $11.68 $11.51 $11.60 $10.49 10,168
2017-11-22 $11.71 $11.84 $11.50 $11.56 $10.45 15,053
2017-11-21 $11.55 $11.79 $11.45 $11.65 $10.49 125,368
2017-11-20 $11.57 $11.87 $11.41 $11.73 $10.57 59,103
2017-11-17 $11.70 $11.77 $11.45 $11.74 $10.57 55,159
2017-11-16 $11.44 $11.81 $11.36 $11.67 $10.51 113,449
2017-11-15 $11.30 $11.69 $11.25 $11.64 $10.48 106,041
2017-11-14 $11.00 $11.52 $10.74 $11.52 $10.38 105,002
2017-11-13 $11.00 $11.34 $10.78 $11.31 $10.19 74,866
2017-11-10 $11.08 $11.48 $10.90 $11.30 $10.18 46,479
2017-11-09 $11.19 $11.40 $10.76 $11.32 $10.20 30,373
2017-11-08 $11.00 $11.29 $10.85 $11.24 $10.12 70,777
2017-11-07 $11.02 $11.26 $10.70 $11.00 $9.91 45,326
2017-11-06 $10.85 $11.40 $10.85 $11.21 $10.10 67,246
2017-11-03 $10.45 $11.01 $10.45 $10.86 $9.78 54,867
2017-11-02 $10.70 $10.84 $10.21 $10.50 $9.46 83,977
2017-11-01 $10.23 $10.23 $9.90 $10.03 $9.03 52,657
2017-10-31 $10.01 $10.29 $10.00 $10.18 $9.17 42,986
2017-10-30 $10.04 $10.04 $10.01 $10.04 $9.04 24,428
2017-10-27 $9.99 $10.13 $9.96 $10.01 $9.02 49,754
2017-10-26 $9.96 $10.00 $9.28 $9.96 $8.97 105,658
2017-10-25 $9.88 $10.06 $9.88 $9.96 $8.97 171,967
2017-10-24 $10.00 $10.06 $9.93 $10.01 $9.02 70,736
2017-10-23 $10.03 $10.21 $10.02 $10.07 $9.07 94,598
2017-10-20 $9.87 $10.09 $9.86 $10.00 $9.01 166,885
2017-10-19 $9.89 $10.02 $9.72 $10.00 $9.01 135,929
2017-10-18 $10.15 $10.28 $9.98 $10.00 $9.01 63,440
2017-10-17 $10.05 $10.29 $9.81 $10.15 $9.14 113,246
2017-10-16 $9.82 $10.05 $9.82 $10.00 $9.01 50,333
2017-10-13 $9.71 $9.96 $9.68 $9.86 $8.88 40,439
2017-10-12 $9.99 $10.05 $9.72 $9.83 $8.85 11,296
2017-10-11 $9.95 $10.07 $9.68 $9.92 $8.93 21,946
2017-10-10 $9.71 $10.05 $9.70 $10.00 $9.01 42,143
2017-10-09 $9.73 $9.77 $9.57 $9.69 $8.73 31,370
2017-10-06 $9.67 $9.82 $9.63 $9.75 $8.78 29,900
2017-10-05 $9.82 $9.82 $9.49 $9.74 $8.77 48,800
2017-10-04 $9.83 $9.95 $9.75 $9.80 $8.83 40,050
2017-10-03 $9.90 $9.96 $9.75 $9.89 $8.91 27,276
2017-10-02 $10.00 $10.03 $9.75 $9.90 $8.92 23,975
2017-09-29 $9.91 $10.04 $9.84 $9.92 $8.93 30,173
2017-09-28 $9.82 $10.00 $9.75 $9.94 $8.95 55,794
2017-09-27 $9.81 $10.04 $9.62 $9.89 $8.91 166,073
2017-09-26 $9.60 $10.00 $9.50 $9.81 $8.84 93,647
2017-09-25 $9.64 $9.64 $9.43 $9.62 $8.66 66,877
2017-09-22 $9.15 $9.65 $9.02 $9.64 $8.68 106,740
2017-09-21 $9.28 $9.30 $9.15 $9.19 $8.28 15,719
2017-09-20 $9.32 $9.43 $9.03 $9.22 $8.30 37,750
2017-09-19 $9.09 $9.36 $8.99 $9.30 $8.38 90,050
2017-09-18 $9.19 $9.19 $8.91 $9.10 $8.20 71,623
2017-09-15 $9.13 $9.23 $9.10 $9.11 $8.21 24,529
2017-09-14 $9.24 $9.30 $9.10 $9.25 $8.33 29,253
2017-09-13 $9.36 $9.36 $8.80 $9.24 $8.32 64,836
2017-09-12 $9.39 $9.43 $9.32 $9.32 $8.39 60,745
2017-09-11 $9.55 $9.60 $9.26 $9.39 $8.46 195,793
2017-09-08 $9.61 $9.65 $9.50 $9.50 $8.56 12,777
2017-09-07 $9.52 $9.65 $9.51 $9.61 $8.66 24,334
2017-09-06 $9.50 $9.66 $9.41 $9.53 $8.58 40,960
2017-09-05 $9.60 $9.61 $9.35 $9.51 $8.57 39,441
2017-09-01 $9.78 $9.79 $9.55 $9.59 $8.64 35,768
2017-08-31 $9.68 $9.79 $9.55 $9.79 $8.82 54,195
2017-08-30 $9.52 $9.69 $9.50 $9.62 $8.66 54,933
2017-08-29 $9.40 $9.64 $9.40 $9.50 $8.56 52,238
2017-08-28 $9.65 $9.66 $9.36 $9.44 $8.50 55,300
2017-08-25 $9.56 $9.60 $9.35 $9.60 $8.65 34,700
2017-08-24 $9.43 $9.54 $9.25 $9.54 $8.59 63,779
2017-08-23 $9.26 $9.57 $9.00 $9.50 $8.56 57,031
2017-08-22 $9.41 $9.46 $9.39 $9.44 $8.47 76,076
2017-08-21 $9.30 $9.40 $9.12 $9.40 $8.43 60,786
2017-08-18 $9.03 $9.29 $9.03 $9.27 $8.32 34,542
2017-08-17 $9.00 $9.17 $9.00 $9.11 $8.17 46,450
2017-08-16 $9.04 $9.21 $8.94 $9.03 $8.10 65,762
2017-08-15 $8.95 $9.08 $8.73 $8.99 $8.07 71,885
2017-08-14 $8.70 $8.99 $8.53 $8.95 $8.03 46,792
2017-08-11 $8.50 $8.67 $8.41 $8.64 $7.75 30,148
2017-08-10 $8.63 $8.63 $8.30 $8.43 $7.56 59,076
2017-08-09 $8.56 $8.69 $8.55 $8.62 $7.73 34,684
2017-08-08 $8.50 $8.75 $8.50 $8.64 $7.75 82,300
2017-08-07 $8.60 $8.61 $8.31 $8.59 $7.71 120,076
2017-08-04 $8.78 $8.78 $8.63 $8.69 $7.80 55,285
2017-08-03 $8.25 $8.83 $8.25 $8.75 $7.85 264,108
2017-08-02 $8.24 $8.33 $7.83 $8.24 $7.39 94,693
2017-08-01 $8.14 $8.33 $8.10 $8.23 $7.38 121,446
2017-07-31 $8.00 $8.22 $7.79 $8.14 $7.30 294,872
2017-07-28 $8.15 $8.28 $8.02 $8.19 $7.35 159,226
2017-07-27 $8.32 $8.34 $8.01 $8.21 $7.37 106,059
2017-07-26 $8.30 $8.34 $8.21 $8.32 $7.47 55,986
2017-07-25 $8.36 $8.38 $8.21 $8.29 $7.44 55,707
2017-07-24 $8.35 $8.57 $8.20 $8.45 $7.58 128,968
2017-07-21 $8.43 $8.49 $8.24 $8.36 $7.50 20,933
2017-07-20 $8.50 $8.51 $8.39 $8.42 $7.56 27,447
2017-07-19 $8.46 $8.46 $8.31 $8.46 $7.59 63,041
2017-07-18 $8.26 $8.52 $8.23 $8.45 $7.58 50,325
2017-07-17 $8.04 $8.60 $7.95 $8.37 $7.51 176,136
2017-07-14 $8.02 $8.15 $7.99 $8.02 $7.20 30,897
2017-07-13 $8.08 $8.14 $8.03 $8.04 $7.21 29,857
2017-07-12 $8.09 $8.15 $7.95 $8.08 $7.25 61,000
2017-07-11 $8.02 $8.02 $7.92 $7.97 $7.15 117,552
2017-07-10 $7.89 $8.25 $7.80 $8.04 $7.21 266,281
2017-07-07 $7.60 $7.80 $7.45 $7.74 $6.95 152,642
2017-07-06 $7.59 $7.68 $7.39 $7.68 $6.89 78,512
2017-07-05 $7.62 $7.66 $7.28 $7.66 $6.87 150,579
2017-07-03 $7.76 $7.85 $7.55 $7.73 $6.94 133,081
2017-06-30 $7.92 $7.92 $7.72 $7.88 $7.07 28,531
2017-06-29 $7.96 $7.96 $7.87 $7.92 $7.11 22,218
2017-06-28 $7.92 $8.17 $7.84 $7.97 $7.15 16,833
2017-06-27 $7.93 $8.04 $7.81 $7.84 $7.03 27,106
2017-06-26 $7.90 $8.09 $7.88 $8.00 $7.18 22,009
2017-06-23 $8.08 $8.08 $7.89 $8.00 $7.18 26,590
2017-06-22 $8.02 $8.25 $7.94 $8.15 $7.31 66,916
2017-06-21 $7.93 $8.05 $7.85 $8.01 $7.19 76,851
2017-06-20 $8.16 $8.16 $7.67 $8.02 $7.20 129,092
2017-06-19 $8.04 $8.29 $7.96 $8.25 $7.40 99,790
2017-06-16 $7.68 $8.08 $7.68 $8.04 $7.21 132,792
2017-06-15 $7.62 $7.72 $7.49 $7.65 $6.86 60,949
2017-06-14 $7.25 $7.75 $7.24 $7.68 $6.89 87,761
2017-06-13 $7.07 $7.25 $6.99 $7.24 $6.50 51,414
2017-06-12 $6.86 $7.07 $6.68 $7.03 $6.28 60,899
2017-06-09 $7.11 $7.17 $6.85 $6.99 $6.25 48,896
2017-06-08 $7.01 $7.15 $6.95 $7.08 $6.33 13,826
2017-06-07 $7.21 $7.21 $6.95 $7.06 $6.31 47,097
2017-06-06 $7.00 $7.26 $6.83 $7.26 $6.49 66,126
2017-06-05 $6.90 $7.20 $6.90 $7.11 $6.35 164,036
2017-06-02 $6.68 $6.95 $6.65 $6.91 $6.18 86,674
2017-06-01 $6.55 $6.86 $6.53 $6.74 $6.02 101,217
2017-05-31 $6.79 $6.79 $6.57 $6.74 $6.02 80,066
2017-05-30 $6.70 $6.80 $6.58 $6.76 $6.04 81,041
2017-05-26 $6.83 $7.00 $6.68 $6.80 $6.08 107,824
2017-05-25 $6.66 $6.95 $6.50 $6.92 $6.18 248,141
2017-05-24 $5.90 $6.16 $5.80 $6.06 $5.42 77,207
2017-05-23 $5.63 $5.80 $5.63 $5.78 $5.17 32,658
2017-05-22 $5.95 $5.95 $5.62 $5.72 $5.11 89,271
2017-05-19 $5.77 $5.91 $5.76 $5.91 $5.28 22,891
2017-05-18 $5.80 $5.96 $5.63 $5.88 $5.26 43,031
2017-05-17 $5.88 $5.90 $5.59 $5.76 $5.15 44,706
2017-05-16 $5.97 $6.00 $5.86 $5.86 $5.24 19,316
2017-05-15 $5.90 $6.03 $5.90 $5.99 $5.35 11,271
2017-05-12 $5.82 $6.03 $5.81 $5.90 $5.27 28,221
2017-05-11 $5.77 $6.00 $5.77 $5.96 $5.33 31,546
2017-05-10 $5.84 $5.95 $5.81 $5.84 $5.22 33,596
2017-05-09 $5.90 $5.93 $5.76 $5.78 $5.17 42,507
2017-05-08 $5.80 $6.00 $5.80 $5.85 $5.23 223,682
2017-05-05 $5.85 $5.95 $5.81 $5.82 $5.20 85,849
2017-05-04 $6.06 $6.13 $5.86 $5.86 $5.24 77,503
2017-05-03 $6.11 $6.21 $6.07 $6.10 $5.45 11,779
2017-05-02 $6.23 $6.26 $6.06 $6.08 $5.43 27,333
2017-05-01 $6.32 $6.35 $6.11 $6.12 $5.47 33,199
2017-04-28 $6.30 $6.36 $6.24 $6.32 $5.65 20,865
2017-04-27 $6.20 $6.36 $6.20 $6.23 $5.57 81,373
2017-04-26 $6.30 $6.49 $6.24 $6.24 $5.58 93,547
2017-04-25 $6.45 $6.51 $6.32 $6.35 $5.68 85,933
2017-04-24 $6.35 $6.50 $6.34 $6.43 $5.75 83,395
2017-04-21 $6.35 $6.35 $6.27 $6.34 $5.67 11,282
2017-04-20 $6.30 $6.36 $6.20 $6.34 $5.67 41,570
2017-04-19 $6.28 $6.35 $6.22 $6.34 $5.67 20,278
2017-04-18 $6.30 $6.44 $6.15 $6.16 $5.51 34,093
2017-04-17 $6.25 $6.44 $6.18 $6.28 $5.61 34,453
2017-04-13 $6.24 $6.46 $6.17 $6.46 $5.77 46,276
2017-04-12 $6.17 $6.28 $6.11 $6.17 $5.51 18,481
2017-04-11 $6.30 $6.30 $6.11 $6.17 $5.51 8,355
2017-04-10 $6.11 $6.21 $6.02 $6.11 $5.46 45,927
2017-04-07 $6.19 $6.22 $6.07 $6.17 $5.51 42,302
2017-04-06 $6.05 $6.27 $6.05 $6.25 $5.59 18,113
2017-04-05 $6.09 $6.25 $6.03 $6.10 $5.45 46,229
2017-04-04 $6.32 $6.32 $6.11 $6.12 $5.47 71,906
2017-04-03 $6.35 $6.35 $6.16 $6.25 $5.59 76,173
2017-03-31 $6.46 $6.48 $6.21 $6.30 $5.63 106,090
2017-03-30 $6.66 $6.66 $6.50 $6.51 $5.82 24,567
2017-03-29 $6.80 $6.80 $6.46 $6.66 $5.95 39,897
2017-03-28 $6.70 $6.85 $6.53 $6.77 $6.05 17,175
2017-03-27 $6.69 $6.69 $6.52 $6.65 $5.94 41,158
2017-03-24 $6.70 $6.76 $6.51 $6.61 $5.91 19,931
2017-03-23 $6.56 $6.69 $6.52 $6.69 $5.98 26,890
2017-03-22 $6.65 $6.70 $6.60 $6.60 $5.90 20,704
2017-03-21 $6.73 $6.88 $6.64 $6.65 $5.94 27,690
2017-03-20 $6.84 $6.84 $6.75 $6.80 $6.08 59,330
2017-03-17 $7.01 $7.01 $6.89 $6.90 $6.17 28,435
2017-03-16 $6.98 $7.12 $6.85 $7.09 $6.34 33,940
2017-03-15 $6.66 $7.07 $6.66 $6.99 $6.25 51,441
2017-03-14 $6.78 $6.78 $6.61 $6.67 $5.96 33,888
2017-03-13 $6.60 $6.82 $6.60 $6.77 $6.05 58,064
2017-03-10 $6.61 $6.90 $6.61 $6.84 $6.11 40,187
2017-03-09 $6.83 $6.89 $6.57 $6.62 $5.92 42,855
2017-03-08 $6.80 $6.89 $6.76 $6.82 $6.10 34,423
2017-03-07 $6.78 $6.87 $6.65 $6.87 $6.14 108,795
2017-03-06 $7.05 $7.05 $6.65 $6.67 $5.96 95,572
2017-03-03 $6.99 $7.07 $6.96 $6.98 $6.24 61,444
2017-03-02 $7.00 $7.08 $6.97 $6.98 $6.24 28,217
2017-03-01 $7.15 $7.19 $7.01 $7.04 $6.29 72,192
2017-02-28 $7.30 $7.30 $7.07 $7.13 $6.37 36,129
2017-02-27 $7.12 $7.34 $7.02 $7.26 $6.49 58,849
2017-02-24 $7.00 $7.11 $6.92 $7.10 $6.35 37,553
2017-02-23 $6.99 $7.15 $6.97 $7.12 $6.36 119,751
2017-02-22 $7.05 $7.08 $6.93 $7.02 $6.27 85,336
2017-02-21 $7.24 $7.27 $6.77 $7.01 $6.24 203,343
2017-02-17 $7.26 $7.39 $7.20 $7.37 $6.56 39,685
2017-02-16 $7.36 $7.41 $7.16 $7.35 $6.54 63,228
2017-02-15 $7.60 $7.60 $7.30 $7.30 $6.50 107,555
2017-02-14 $7.38 $7.58 $7.27 $7.57 $6.74 84,338
2017-02-13 $7.10 $7.43 $7.02 $7.31 $6.51 132,449
2017-02-10 $7.30 $7.47 $7.05 $7.08 $6.30 490,042
2017-02-09 $7.84 $7.99 $7.58 $7.88 $7.01 148,829
2017-02-08 $7.95 $7.99 $7.76 $7.79 $6.93 90,564
2017-02-07 $8.08 $8.08 $7.85 $8.02 $7.14 98,121
2017-02-06 $7.87 $8.14 $7.87 $7.98 $7.10 297,625
2017-02-03 $7.57 $7.88 $7.57 $7.73 $6.88 156,771
2017-02-02 $6.99 $7.67 $6.99 $7.59 $6.76 166,317
2017-02-01 $7.15 $7.15 $6.96 $7.00 $6.23 48,136
2017-01-31 $7.20 $7.20 $7.11 $7.14 $6.36 39,074
2017-01-30 $7.12 $7.20 $6.90 $7.20 $6.41 148,888
2017-01-27 $7.22 $7.35 $7.10 $7.27 $6.47 195,786
2017-01-26 $7.35 $7.35 $7.14 $7.19 $6.40 111,220
2017-01-25 $7.40 $7.40 $7.21 $7.32 $6.52 111,811
2017-01-24 $7.30 $7.30 $7.15 $7.17 $6.38 124,841
2017-01-23 $6.95 $7.45 $6.87 $7.30 $6.50 318,300
2017-01-20 $6.74 $7.05 $6.72 $6.97 $6.20 87,842
2017-01-19 $6.95 $6.99 $6.56 $6.73 $5.99 60,459
2017-01-18 $7.00 $7.05 $6.92 $6.97 $6.20 67,691
2017-01-17 $7.13 $7.15 $7.01 $7.04 $6.27 57,478
2017-01-13 $7.17 $7.28 $7.04 $7.13 $6.35 131,208
2017-01-12 $7.11 $7.35 $7.05 $7.35 $6.54 171,991
2017-01-11 $6.83 $7.23 $6.62 $7.18 $6.39 186,592
2017-01-10 $6.59 $6.83 $6.55 $6.72 $5.98 84,181
2017-01-09 $6.70 $6.75 $6.55 $6.62 $5.89 140,003
2017-01-06 $6.49 $6.89 $6.40 $6.77 $6.03 213,703
2017-01-05 $6.43 $6.53 $6.35 $6.37 $5.67 86,319
2017-01-04 $6.52 $6.59 $6.25 $6.35 $5.65 216,945
2017-01-03 $6.25 $6.36 $6.25 $6.30 $5.61 40,538
2016-12-30 $6.10 $6.27 $6.10 $6.19 $5.51 4,308
2016-12-29 $6.05 $6.19 $6.00 $6.15 $5.47 41,806
2016-12-28 $6.21 $6.26 $6.05 $6.16 $5.48 9,733
2016-12-27 $6.28 $6.28 $6.12 $6.22 $5.54 7,743
2016-12-23 $6.20 $6.28 $6.13 $6.17 $5.49 4,097
2016-12-22 $6.28 $6.28 $6.13 $6.16 $5.48 23,441
2016-12-21 $6.27 $6.40 $6.20 $6.29 $5.60 5,796
2016-12-20 $6.34 $6.38 $6.26 $6.27 $5.58 19,074
2016-12-19 $6.25 $6.37 $6.23 $6.29 $5.60 21,382
2016-12-16 $6.30 $6.30 $6.21 $6.28 $5.59 3,596
2016-12-15 $6.31 $6.37 $6.13 $6.37 $5.67 18,140
2016-12-14 $6.28 $6.34 $6.17 $6.20 $5.52 75,509
2016-12-13 $6.37 $6.38 $6.16 $6.21 $5.52 37,403
2016-12-12 $6.27 $6.36 $6.24 $6.33 $5.63 63,024
2016-12-09 $6.07 $6.26 $6.00 $6.21 $5.53 100,506
2016-12-08 $5.98 $6.29 $5.98 $6.16 $5.48 68,811
2016-12-07 $6.11 $6.11 $6.00 $6.03 $5.37 31,742
2016-12-06 $6.00 $6.04 $5.93 $6.04 $5.38 3,104
2016-12-05 $6.00 $6.04 $6.00 $6.00 $5.34 15,357
2016-12-02 $5.75 $5.90 $5.75 $5.90 $5.25 27,227
2016-12-01 $5.89 $5.89 $5.67 $5.74 $5.11 17,621
2016-11-30 $5.85 $5.85 $5.78 $5.83 $5.19 9,645
2016-11-29 $5.80 $5.91 $5.74 $5.87 $5.22 16,623
2016-11-28 $5.84 $5.85 $5.60 $5.76 $5.13 30,225
2016-11-25 $5.97 $5.97 $5.84 $5.84 $5.20 9,222
2016-11-23 $5.95 $6.00 $5.94 $5.96 $5.30 11,104
2016-11-22 $5.85 $6.00 $5.85 $5.97 $5.31 15,912
2016-11-21 $5.98 $5.98 $5.76 $5.84 $5.17 31,341
2016-11-18 $5.98 $6.00 $5.88 $6.00 $5.32 27,433
2016-11-17 $6.14 $6.16 $5.91 $6.09 $5.40 37,295
2016-11-16 $5.86 $6.10 $5.81 $6.08 $5.39 22,693
2016-11-15 $5.90 $5.90 $5.80 $5.89 $5.22 9,911
2016-11-14 $5.97 $6.00 $5.87 $5.87 $5.20 8,806
2016-11-11 $5.91 $6.05 $5.88 $6.05 $5.36 23,552
2016-11-10 $5.88 $6.03 $5.88 $5.99 $5.31 40,113
2016-11-09 $6.05 $6.32 $5.85 $6.12 $5.42 102,078
2016-11-08 $6.38 $6.85 $6.37 $6.74 $5.97 67,866
2016-11-07 $6.08 $6.36 $6.01 $6.35 $5.63 22,404
2016-11-04 $6.00 $6.11 $5.96 $6.05 $5.36 31,340
2016-11-03 $6.00 $6.19 $6.00 $6.07 $5.38 24,869
2016-11-02 $6.10 $6.12 $5.94 $6.01 $5.33 25,668
2016-11-01 $6.24 $6.24 $6.05 $6.08 $5.39 38,775
2016-10-31 $6.23 $6.30 $6.17 $6.29 $5.57 6,643
2016-10-28 $6.25 $6.30 $6.19 $6.24 $5.53 20,213
2016-10-27 $6.25 $6.33 $6.15 $6.24 $5.53 11,166
2016-10-26 $6.33 $6.33 $6.25 $6.25 $5.54 7,224
2016-10-25 $6.39 $6.43 $6.32 $6.36 $5.64 30,829
2016-10-24 $6.36 $6.49 $6.30 $6.42 $5.69 15,435
2016-10-21 $6.39 $6.44 $6.26 $6.44 $5.71 28,889
2016-10-20 $6.47 $6.47 $6.28 $6.40 $5.67 19,687
2016-10-19 $6.43 $6.44 $6.37 $6.40 $5.67 8,402
2016-10-18 $6.41 $6.41 $6.30 $6.36 $5.64 7,704
2016-10-17 $6.37 $6.49 $6.32 $6.40 $5.67 6,861
2016-10-14 $6.41 $6.44 $6.35 $6.38 $5.65 10,661
2016-10-13 $6.54 $6.54 $6.37 $6.45 $5.72 28,485
2016-10-12 $6.60 $6.65 $6.52 $6.57 $5.82 11,198
2016-10-11 $6.63 $6.69 $6.52 $6.58 $5.83 59,549
2016-10-10 $6.61 $6.78 $6.59 $6.64 $5.88 30,011
2016-10-07 $6.40 $6.63 $6.39 $6.57 $5.82 30,533
2016-10-06 $6.21 $6.47 $6.10 $6.42 $5.69 28,563
2016-10-05 $6.23 $6.46 $6.13 $6.24 $5.53 64,226
2016-10-04 $6.38 $6.43 $6.17 $6.25 $5.54 33,849
2016-10-03 $6.39 $6.46 $6.30 $6.38 $5.65 59,563
2016-09-30 $6.34 $6.45 $6.22 $6.39 $5.66 31,482
2016-09-29 $6.31 $6.36 $6.21 $6.28 $5.56 30,808
2016-09-28 $6.19 $6.33 $6.10 $6.21 $5.50 9,254
2016-09-27 $6.23 $6.23 $6.07 $6.21 $5.50 13,132
2016-09-26 $6.10 $6.23 $5.98 $6.21 $5.50 34,401
2016-09-23 $6.07 $6.19 $6.06 $6.11 $5.41 15,767
2016-09-22 $6.12 $6.14 $5.93 $6.12 $5.42 40,273
2016-09-21 $5.85 $6.10 $5.85 $6.10 $5.41 51,733
2016-09-20 $5.77 $5.90 $5.76 $5.87 $5.20 57,900
2016-09-19 $5.60 $5.75 $5.60 $5.75 $5.09 28,242
2016-09-16 $5.53 $5.68 $5.46 $5.65 $5.01 12,334
2016-09-15 $5.35 $5.53 $5.35 $5.49 $4.86 18,111
2016-09-14 $5.25 $5.33 $5.21 $5.29 $4.69 56,665
2016-09-13 $5.11 $5.38 $5.11 $5.27 $4.67 168,066
2016-09-12 $5.27 $5.30 $5.10 $5.17 $4.58 85,129
2016-09-09 $5.37 $5.47 $5.30 $5.31 $4.71 27,365
2016-09-08 $5.44 $5.46 $5.36 $5.44 $4.82 14,188
2016-09-07 $5.36 $5.44 $5.36 $5.44 $4.82 29,865
2016-09-06 $5.30 $5.35 $5.29 $5.35 $4.74 28,070
2016-09-02 $5.18 $5.41 $5.06 $5.32 $4.71 119,012
2016-09-01 $4.99 $5.09 $4.99 $5.06 $4.48 24,545
2016-08-31 $4.95 $5.06 $4.93 $4.99 $4.42 11,901
2016-08-30 $5.01 $5.02 $4.94 $5.00 $4.43 17,656
2016-08-29 $5.10 $5.11 $5.05 $5.05 $4.47 17,363
2016-08-26 $5.10 $5.26 $5.10 $5.25 $4.65 6,503
2016-08-25 $5.17 $5.22 $5.07 $5.20 $4.61 9,798
2016-08-24 $5.21 $5.25 $5.03 $5.25 $4.65 41,528
2016-08-23 $5.12 $5.32 $5.08 $5.21 $4.59 56,511
2016-08-22 $5.21 $5.28 $5.08 $5.27 $4.65 30,446
2016-08-19 $5.26 $5.29 $5.03 $5.21 $4.59 45,543
2016-08-18 $5.37 $5.42 $5.17 $5.35 $4.72 57,738
2016-08-17 $5.33 $5.44 $5.22 $5.44 $4.80 45,432
2016-08-16 $5.50 $5.57 $5.35 $5.47 $4.82 7,310
2016-08-15 $5.42 $5.56 $5.40 $5.49 $4.84 15,004
2016-08-12 $5.39 $5.55 $5.34 $5.46 $4.81 12,822
2016-08-11 $5.54 $5.55 $5.34 $5.55 $4.89 19,511
2016-08-10 $5.39 $5.54 $5.32 $5.53 $4.88 10,314
2016-08-09 $5.31 $5.42 $5.31 $5.40 $4.76 5,721
2016-08-08 $5.30 $5.38 $5.27 $5.32 $4.69 6,766
2016-08-05 $5.47 $5.49 $5.26 $5.31 $4.68 8,434
2016-08-04 $5.85 $5.85 $5.18 $5.52 $4.87 68,871
2016-08-03 $5.64 $5.84 $5.51 $5.83 $5.14 61,089
2016-08-02 $5.47 $5.64 $5.39 $5.63 $4.96 26,176
2016-08-01 $5.25 $5.49 $5.25 $5.49 $4.84 73,075
2016-07-29 $5.12 $5.24 $5.09 $5.13 $4.52 2,804
2016-07-28 $5.24 $5.24 $5.08 $5.08 $4.48 7,284
2016-07-27 $5.03 $5.15 $5.02 $5.10 $4.50 4,177
2016-07-26 $5.17 $5.23 $5.12 $5.15 $4.54 12,387
2016-07-25 $5.23 $5.23 $5.11 $5.17 $4.56 6,249
2016-07-22 $5.15 $5.15 $5.00 $5.14 $4.53 6,413
2016-07-21 $5.18 $5.22 $5.10 $5.13 $4.52 10,700
2016-07-20 $5.07 $5.22 $5.00 $5.15 $4.54 15,260
2016-07-19 $4.85 $5.08 $4.85 $5.03 $4.44 8,998
2016-07-18 $5.02 $5.02 $4.80 $4.80 $4.23 9,039
2016-07-15 $5.00 $5.01 $4.89 $4.96 $4.37 6,056
2016-07-14 $4.89 $5.03 $4.89 $4.95 $4.36 11,200
2016-07-13 $4.98 $5.05 $4.90 $4.94 $4.36 10,142
2016-07-12 $4.95 $5.08 $4.95 $5.02 $4.43 42,844
2016-07-11 $4.81 $4.98 $4.81 $4.94 $4.36 9,849
2016-07-08 $4.56 $4.89 $4.56 $4.88 $4.30 16,408
2016-07-07 $4.48 $4.70 $4.48 $4.70 $4.14 5,067
2016-07-06 $4.49 $4.58 $4.43 $4.52 $3.99 26,927
2016-07-05 $4.62 $4.62 $4.46 $4.57 $4.03 73,380
2016-07-01 $4.68 $4.84 $4.65 $4.84 $4.27 9,491
2016-06-30 $4.67 $4.75 $4.60 $4.68 $4.13 14,423
2016-06-29 $4.53 $4.70 $4.51 $4.66 $4.11 21,726
2016-06-28 $4.40 $4.60 $4.40 $4.52 $3.99 10,860
2016-06-27 $4.60 $4.62 $4.31 $4.52 $3.99 31,324
2016-06-24 $4.45 $4.52 $4.30 $4.49 $3.96 105,777
2016-06-23 $4.64 $4.77 $4.60 $4.77 $4.21 9,808
2016-06-22 $4.68 $4.69 $4.55 $4.60 $4.03 43,643
2016-06-21 $4.60 $4.74 $4.56 $4.67 $4.09 11,736
2016-06-20 $4.58 $4.75 $4.58 $4.59 $4.02 17,580
2016-06-17 $4.55 $4.67 $4.51 $4.67 $4.09 35,754
2016-06-16 $4.55 $4.73 $4.53 $4.72 $4.14 24,523
2016-06-15 $4.61 $4.74 $4.51 $4.54 $3.98 61,234
2016-06-14 $4.88 $4.88 $4.60 $4.75 $4.16 29,211
2016-06-13 $4.95 $4.95 $4.80 $4.85 $4.25 11,567
2016-06-10 $5.13 $5.13 $4.85 $4.86 $4.26 19,178
2016-06-09 $5.20 $5.21 $5.01 $5.08 $4.45 5,021
2016-06-08 $5.17 $5.27 $5.01 $5.07 $4.44 64,814
2016-06-07 $4.95 $5.28 $4.95 $5.18 $4.54 34,736
2016-06-06 $5.16 $5.20 $4.91 $4.91 $4.30 28,628
2016-06-03 $5.14 $5.14 $5.05 $5.12 $4.49 11,389
2016-06-02 $5.01 $5.14 $4.96 $5.08 $4.45 10,514
2016-06-01 $5.04 $5.09 $4.90 $5.04 $4.42 27,541
2016-05-31 $5.04 $5.05 $4.84 $5.03 $4.41 34,616
2016-05-27 $4.91 $5.04 $4.56 $5.00 $4.38 85,239
2016-05-26 $4.75 $4.91 $4.50 $4.81 $4.22 71,122
2016-05-25 $4.63 $4.77 $4.52 $4.53 $3.97 23,061
2016-05-24 $4.54 $4.63 $4.52 $4.60 $4.03 33,446
2016-05-23 $4.40 $4.55 $4.36 $4.51 $3.95 27,238
2016-05-20 $4.40 $4.53 $4.34 $4.49 $3.94 37,860
2016-05-19 $4.39 $4.48 $4.32 $4.46 $3.91 25,463
2016-05-18 $4.39 $4.42 $4.30 $4.35 $3.81 56,464
2016-05-17 $4.44 $4.48 $4.37 $4.46 $3.91 51,836
2016-05-16 $4.50 $4.50 $4.38 $4.44 $3.89 26,105
2016-05-13 $4.39 $4.58 $4.30 $4.57 $4.01 46,534
2016-05-12 $4.40 $4.45 $4.33 $4.41 $3.87 29,771
2016-05-11 $4.39 $4.41 $4.27 $4.37 $3.83 38,464
2016-05-10 $4.50 $4.56 $4.29 $4.30 $3.77 22,035
2016-05-09 $4.61 $4.61 $4.46 $4.47 $3.92 10,547
2016-05-06 $4.43 $4.58 $4.43 $4.58 $4.02 27,122
2016-05-05 $4.60 $4.60 $4.41 $4.45 $3.90 56,770
2016-05-04 $4.40 $4.58 $4.31 $4.47 $3.92 44,914
2016-05-03 $4.07 $4.62 $4.05 $4.60 $4.03 60,240
2016-05-02 $4.10 $4.11 $4.07 $4.07 $3.57 15,396
2016-04-29 $4.07 $4.09 $4.04 $4.08 $3.58 15,978
2016-04-28 $4.02 $4.09 $4.00 $4.06 $3.56 13,591
2016-04-27 $4.02 $4.09 $4.02 $4.05 $3.55 2,721
2016-04-26 $4.05 $4.05 $4.02 $4.04 $3.54 13,848
2016-04-25 $4.17 $4.17 $3.95 $4.06 $3.56 71,845
2016-04-22 $4.01 $4.27 $3.99 $4.25 $3.73 49,933
2016-04-21 $4.09 $4.11 $4.02 $4.07 $3.57 3,405
2016-04-20 $4.06 $4.10 $3.96 $4.10 $3.59 32,002
2016-04-19 $4.05 $4.10 $4.04 $4.05 $3.55 22,481
2016-04-18 $4.00 $4.17 $3.95 $4.04 $3.54 8,620
2016-04-15 $4.05 $4.05 $3.97 $4.04 $3.54 4,407
2016-04-14 $3.94 $4.17 $3.93 $4.00 $3.51 18,193
2016-04-13 $3.87 $3.98 $3.85 $3.91 $3.43 16,704
2016-04-12 $3.80 $3.88 $3.79 $3.87 $3.39 75,522
2016-04-11 $3.85 $3.86 $3.71 $3.84 $3.37 74,563
2016-04-08 $3.80 $3.85 $3.80 $3.84 $3.37 15,454
2016-04-07 $3.85 $3.85 $3.78 $3.79 $3.32 37,813
2016-04-06 $3.85 $3.85 $3.71 $3.83 $3.36 5,847
2016-04-05 $3.78 $3.85 $3.78 $3.79 $3.32 4,649
2016-04-04 $3.87 $3.96 $3.73 $3.82 $3.35 30,529
2016-04-01 $3.90 $3.96 $3.77 $3.86 $3.38 17,474
2016-03-31 $3.95 $4.02 $3.85 $3.95 $3.46 28,956
2016-03-30 $3.95 $3.99 $3.85 $3.99 $3.50 6,210
2016-03-29 $3.88 $3.98 $3.79 $3.91 $3.43 13,191
2016-03-28 $3.79 $3.90 $3.79 $3.88 $3.40 12,943
2016-03-24 $3.90 $3.90 $3.76 $3.85 $3.38 25,927
2016-03-23 $3.90 $4.01 $3.90 $3.91 $3.43 5,674
2016-03-22 $3.97 $4.03 $3.91 $3.91 $3.43 3,040
2016-03-21 $4.05 $4.20 $3.96 $4.01 $3.52 7,798
2016-03-18 $3.94 $4.19 $3.94 $4.10 $3.59 18,490
2016-03-17 $3.84 $4.04 $3.84 $3.98 $3.49 19,948
2016-03-16 $3.93 $3.93 $3.79 $3.85 $3.38 28,686
2016-03-15 $3.95 $4.02 $3.75 $3.97 $3.48 41,369
2016-03-14 $4.08 $4.14 $3.98 $4.08 $3.58 27,321
2016-03-11 $4.01 $4.08 $3.98 $4.08 $3.58 28,795
2016-03-10 $4.05 $4.15 $3.89 $4.07 $3.57 63,749
2016-03-09 $3.88 $4.11 $3.88 $4.01 $3.52 72,079
2016-03-08 $3.60 $3.85 $3.57 $3.77 $3.31 48,648
2016-03-07 $3.58 $3.75 $3.49 $3.66 $3.21 161,732
2016-03-04 $3.47 $3.60 $3.44 $3.51 $3.08 246,235
2016-03-03 $3.58 $3.58 $3.38 $3.41 $2.99 56,375
2016-03-02 $3.59 $3.60 $3.53 $3.53 $3.09 33,843
2016-03-01 $3.47 $3.65 $3.42 $3.59 $3.15 55,251
2016-02-29 $3.41 $3.50 $3.38 $3.47 $3.04 10,633
2016-02-26 $3.46 $3.53 $3.43 $3.47 $3.04 35,331
2016-02-25 $3.41 $3.57 $3.38 $3.57 $3.13 21,714
2016-02-24 $3.53 $3.53 $3.40 $3.50 $3.07 12,249
2016-02-23 $3.59 $3.66 $3.56 $3.60 $3.14 5,704
2016-02-22 $3.65 $3.79 $3.65 $3.69 $3.21 19,408
2016-02-19 $3.55 $3.55 $3.50 $3.54 $3.08 9,299
2016-02-18 $3.50 $3.66 $3.49 $3.61 $3.14 9,664
2016-02-17 $3.33 $3.62 $3.33 $3.61 $3.14 154,046
2016-02-16 $3.47 $3.56 $3.35 $3.40 $2.96 146,548
2016-02-12 $3.51 $3.65 $3.51 $3.56 $3.10 12,632
2016-02-11 $3.65 $3.66 $3.51 $3.51 $3.06 26,500
2016-02-10 $3.65 $3.83 $3.65 $3.65 $3.18 14,030
2016-02-09 $3.75 $3.84 $3.56 $3.64 $3.17 44,785
2016-02-08 $3.90 $3.93 $3.73 $3.74 $3.26 36,584
2016-02-05 $3.91 $3.92 $3.80 $3.80 $3.31 3,867
2016-02-04 $3.80 $3.92 $3.80 $3.86 $3.36 7,435
2016-02-03 $3.76 $3.83 $3.76 $3.83 $3.34 4,043
2016-02-02 $3.87 $3.87 $3.78 $3.80 $3.31 8,153
2016-02-01 $3.88 $3.88 $3.80 $3.82 $3.33 9,021
2016-01-29 $3.90 $3.92 $3.86 $3.90 $3.40 10,807
2016-01-28 $3.85 $3.85 $3.79 $3.80 $3.31 6,003
2016-01-27 $3.85 $3.90 $3.79 $3.80 $3.31 6,097
2016-01-26 $3.80 $3.88 $3.79 $3.84 $3.34 19,077
2016-01-25 $3.80 $3.87 $3.77 $3.80 $3.31 30,459
2016-01-22 $3.80 $3.90 $3.77 $3.79 $3.30 53,150
2016-01-21 $3.81 $3.90 $3.77 $3.78 $3.29 14,773
2016-01-20 $3.82 $3.88 $3.76 $3.76 $3.27 13,637
2016-01-19 $3.83 $3.96 $3.82 $3.84 $3.34 4,127
2016-01-15 $4.01 $4.01 $3.84 $3.92 $3.41 57,969
2016-01-14 $3.83 $3.98 $3.83 $3.92 $3.41 6,570
2016-01-13 $3.97 $3.97 $3.87 $3.92 $3.41 8,350
2016-01-12 $3.97 $4.05 $3.85 $3.87 $3.37 17,646
2016-01-11 $4.05 $4.07 $3.97 $4.00 $3.48 13,575
2016-01-08 $4.08 $4.09 $3.95 $3.99 $3.47 34,023
2016-01-07 $4.15 $4.17 $4.10 $4.11 $3.58 31,826
2016-01-06 $4.34 $4.42 $4.15 $4.17 $3.63 23,176
2016-01-05 $4.21 $4.46 $4.21 $4.41 $3.84 33,884
2016-01-04 $4.19 $4.26 $4.15 $4.19 $3.65 12,864
2015-12-31 $4.28 $4.34 $4.22 $4.22 $3.68 12,374
2015-12-30 $4.35 $4.37 $4.26 $4.26 $3.71 7,068
2015-12-29 $4.27 $4.52 $4.25 $4.36 $3.80 40,555
2015-12-28 $4.45 $4.48 $4.26 $4.31 $3.75 10,289
2015-12-24 $4.23 $4.41 $4.23 $4.34 $3.78 1,144
2015-12-23 $4.23 $4.33 $4.21 $4.21 $3.67 35,133
2015-12-22 $4.42 $4.42 $4.23 $4.23 $3.68 45,303
2015-12-21 $4.31 $4.46 $4.30 $4.31 $3.75 27,002
2015-12-18 $4.31 $4.33 $4.22 $4.28 $3.73 14,985
2015-12-17 $4.37 $4.38 $4.29 $4.33 $3.77 24,350
2015-12-16 $4.47 $4.48 $4.38 $4.39 $3.82 32,862
2015-12-15 $4.50 $4.50 $4.43 $4.45 $3.88 8,770
2015-12-14 $4.56 $4.56 $4.37 $4.50 $3.92 17,264
2015-12-11 $4.55 $4.69 $4.55 $4.56 $3.97 9,286
2015-12-10 $4.79 $4.80 $4.73 $4.73 $4.12 53,725
2015-12-09 $4.64 $4.89 $4.62 $4.79 $4.17 19,677
2015-12-08 $4.64 $4.80 $4.64 $4.66 $4.06 10,711
2015-12-07 $4.69 $4.80 $4.64 $4.74 $4.13 11,956
2015-12-04 $4.73 $4.81 $4.70 $4.72 $4.11 8,950
2015-12-03 $4.80 $4.80 $4.65 $4.80 $4.18 42,125
2015-12-02 $4.76 $4.85 $4.76 $4.79 $4.17 7,150
2015-12-01 $4.90 $4.97 $4.81 $4.85 $4.22 24,282
2015-11-30 $5.03 $5.11 $4.84 $4.87 $4.24 40,838
2015-11-27 $4.96 $5.09 $4.96 $4.99 $4.35 5,782
2015-11-25 $5.08 $5.09 $4.96 $4.96 $4.32 25,736
2015-11-24 $5.04 $5.07 $5.01 $5.01 $4.36 27,607
2015-11-23 $5.05 $5.10 $5.00 $5.02 $4.35 14,756
2015-11-20 $5.07 $5.16 $5.03 $5.03 $4.36 13,443
2015-11-19 $5.03 $5.23 $5.02 $5.04 $4.37 6,733
2015-11-18 $5.01 $5.10 $4.99 $5.00 $4.33 7,256
2015-11-17 $5.20 $5.30 $4.96 $5.02 $4.35 27,865
2015-11-16 $5.07 $5.07 $4.96 $4.97 $4.31 10,147
2015-11-13 $5.20 $5.20 $4.96 $5.00 $4.33 23,120
2015-11-12 $5.30 $5.30 $5.16 $5.20 $4.51 8,864
2015-11-11 $5.39 $5.40 $5.21 $5.28 $4.57 34,231
2015-11-10 $5.62 $5.62 $5.25 $5.31 $4.60 17,136
2015-11-09 $5.31 $5.55 $5.23 $5.49 $4.76 112,811
2015-11-06 $5.27 $5.33 $5.10 $5.33 $4.62 38,564
2015-11-05 $5.50 $5.59 $5.22 $5.25 $4.55 34,026
2015-11-04 $5.48 $5.67 $5.48 $5.55 $4.81 6,638
2015-11-03 $5.57 $5.67 $5.47 $5.54 $4.80 17,746
2015-11-02 $5.65 $5.71 $5.43 $5.52 $4.78 37,088
2015-10-30 $5.62 $5.73 $5.55 $5.63 $4.88 14,984
2015-10-29 $5.46 $5.73 $5.42 $5.59 $4.84 12,978
2015-10-28 $5.41 $5.67 $5.39 $5.46 $4.73 72,750
2015-10-27 $5.58 $5.58 $5.32 $5.35 $4.64 9,945
2015-10-26 $5.44 $5.60 $5.44 $5.58 $4.83 14,561
2015-10-23 $5.49 $5.67 $5.40 $5.60 $4.85 29,531
2015-10-22 $5.64 $5.67 $5.54 $5.55 $4.81 7,275
2015-10-21 $5.77 $5.77 $5.13 $5.69 $4.93 82,099
2015-10-20 $5.76 $5.88 $5.65 $5.71 $4.95 21,773
2015-10-19 $5.65 $5.73 $5.57 $5.73 $4.96 23,222
2015-10-16 $5.84 $5.84 $5.56 $5.65 $4.90 20,347
2015-10-15 $5.82 $5.96 $5.64 $5.78 $5.01 26,488
2015-10-14 $5.75 $5.90 $5.60 $5.75 $4.98 19,686
2015-10-13 $5.86 $5.90 $5.65 $5.87 $5.09 18,474
2015-10-12 $5.82 $5.89 $5.59 $5.78 $5.01 24,894
2015-10-09 $5.88 $6.00 $5.66 $5.81 $5.03 100,073
2015-10-08 $5.82 $5.92 $5.75 $5.88 $5.09 45,909
2015-10-07 $5.85 $6.00 $5.47 $5.69 $4.93 55,771
2015-10-06 $5.68 $5.94 $5.50 $5.82 $5.04 79,557
2015-10-05 $5.39 $5.57 $5.31 $5.56 $4.82 102,631
2015-10-02 $5.42 $5.42 $5.33 $5.39 $4.67 2,946
2015-10-01 $5.43 $5.44 $5.30 $5.30 $4.59 2,735
2015-09-30 $5.17 $5.37 $5.17 $5.29 $4.58 12,285
2015-09-29 $5.00 $5.10 $4.94 $5.10 $4.42 114,971
2015-09-28 $5.19 $5.43 $4.95 $4.95 $4.29 46,058
2015-09-25 $5.22 $5.29 $4.86 $4.94 $4.28 63,614
2015-09-24 $5.39 $5.57 $5.20 $5.20 $4.51 26,237
2015-09-23 $5.40 $5.56 $5.36 $5.36 $4.64 24,550
2015-09-22 $5.73 $5.76 $5.35 $5.55 $4.81 36,418
2015-09-21 $5.77 $5.93 $5.60 $5.62 $4.87 20,947
2015-09-18 $5.64 $5.88 $5.64 $5.75 $4.98 53,794
2015-09-17 $5.83 $5.87 $5.66 $5.72 $4.96 25,962
2015-09-16 $5.86 $6.00 $5.73 $5.74 $4.97 61,993
2015-09-15 $5.97 $6.07 $5.79 $5.86 $4.94 19,224
2015-09-14 $6.04 $6.04 $5.58 $5.81 $4.90 1,013,363
2015-09-11 $6.07 $6.11 $5.96 $6.00 $5.06 33,170
2015-09-10 $5.80 $5.82 $5.73 $5.82 $4.91 3,979
2015-09-09 $5.82 $5.84 $5.71 $5.71 $4.82 12,694
2015-09-08 $5.72 $5.78 $5.66 $5.78 $4.87 23,290
2015-09-04 $5.74 $5.75 $5.67 $5.67 $4.78 11,911
2015-09-03 $5.77 $5.80 $5.70 $5.75 $4.85 18,531
2015-09-02 $5.78 $5.90 $5.65 $5.65 $4.76 16,956
2015-09-01 $5.95 $6.16 $5.75 $5.76 $4.86 13,751
2015-08-31 $6.04 $6.17 $5.91 $6.08 $5.13 11,287
2015-08-28 $5.77 $5.98 $5.72 $5.90 $4.98 20,289
2015-08-27 $5.96 $6.09 $5.70 $5.70 $4.81 30,722
2015-08-26 $6.15 $6.15 $5.85 $5.96 $5.03 88,228
2015-08-25 $6.35 $6.47 $6.20 $6.32 $5.33 121,353

MiX Telematics Ltd (MIXT) News Headlines

Recent MiX Telematics Ltd (MIXT) News

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.