Anglo American plc (NGLOY) Exchange: OTCQX

Data as of March 29, 2024

$12.43 ($0.13) 1.06%

Anglo American plc - Daily Information
Click for more stock information on Anglo American plc.
Daily Information Data
Date March 29, 2024
Open $12.37
Previous Close $12.43
High $12.44
Low $12.28
Adjusted Open $12.37
Previous Adjusted Close $12.43
Adjusted High $12.44
Adjusted Low $12.28

About Anglo American plc (NGLOY)

Anglo Ameri Plc

Historical Stock Data for Anglo American plc (NGLOY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $12.37 $12.44 $12.28 $12.43 $12.43 405,334
2024-03-27 $11.98 $12.30 $11.97 $12.30 $12.30 872,646
2024-03-26 $12.20 $12.21 $12.09 $12.15 $12.15 939,763
2024-03-25 $12.31 $12.44 $12.22 $12.24 $12.24 1,509,782
2024-03-22 $12.12 $12.29 $12.12 $12.21 $12.21 1,143,437
2024-03-21 $12.41 $12.45 $12.15 $12.17 $12.17 302,595
2024-03-20 $11.81 $11.96 $11.67 $11.92 $11.92 306,483
2024-03-19 $11.53 $11.64 $11.45 $11.56 $11.56 243,020
2024-03-18 $11.87 $11.87 $11.60 $11.63 $11.63 212,793
2024-03-15 $11.60 $11.98 $11.60 $11.85 $11.85 295,379
2024-03-14 $11.84 $11.84 $11.59 $11.69 $11.69 253,719
2024-03-13 $11.85 $12.52 $11.85 $12.40 $12.40 231,583
2024-03-12 $11.94 $11.96 $11.72 $11.89 $11.89 226,737
2024-03-11 $11.65 $11.91 $11.62 $11.89 $11.89 226,737
2024-03-08 $12.00 $12.09 $11.86 $11.87 $11.87 580,289
2024-03-07 $11.72 $11.96 $11.68 $11.93 $11.93 1,016,853
2024-03-06 $11.22 $11.47 $11.18 $11.32 $11.32 567,183
2024-03-05 $10.69 $10.89 $10.69 $10.83 $10.83 320,026
2024-03-04 $10.91 $10.92 $10.76 $10.85 $10.85 210,514
2024-03-01 $10.87 $11.34 $10.79 $11.21 $11.21 645,321
2024-02-29 $10.94 $11.04 $10.73 $10.80 $10.80 451,438
2024-02-28 $10.84 $10.89 $10.79 $10.81 $10.81 280,750
2024-02-27 $11.26 $11.27 $11.16 $11.23 $11.23 226,299
2024-02-26 $11.04 $11.10 $10.93 $11.01 $11.01 295,958
2024-02-23 $11.34 $11.53 $11.31 $11.36 $11.36 197,243
2024-02-22 $11.37 $11.40 $11.17 $11.22 $11.22 379,356
2024-02-21 $10.98 $11.05 $10.83 $10.91 $10.91 314,676
2024-02-20 $11.15 $11.15 $10.86 $10.87 $10.87 327,679
2024-02-16 $11.41 $11.53 $11.34 $11.37 $11.37 270,658
2024-02-15 $10.97 $11.25 $10.97 $11.18 $11.18 228,746
2024-02-14 $10.91 $11.08 $10.85 $11.06 $11.06 353,824
2024-02-13 $10.88 $11.12 $10.88 $11.03 $11.03 272,481
2024-02-12 $11.03 $11.17 $10.98 $11.13 $11.13 252,563
2024-02-09 $10.80 $10.87 $10.73 $10.82 $10.82 377,019
2024-02-08 $10.95 $11.07 $10.92 $11.06 $11.06 281,194
2024-02-07 $11.28 $11.28 $11.05 $11.12 $11.12 380,443
2024-02-06 $11.34 $11.63 $11.34 $11.53 $11.53 243,718
2024-02-05 $11.35 $11.45 $11.24 $11.43 $11.43 317,598
2024-02-02 $11.67 $11.67 $11.56 $11.61 $11.61 261,920
2024-02-01 $11.84 $12.05 $11.83 $12.02 $12.02 342,276
2024-01-31 $12.09 $12.20 $11.90 $11.93 $11.93 188,417
2024-01-30 $12.02 $12.12 $11.89 $12.11 $12.11 157,848
2024-01-29 $12.03 $12.13 $11.90 $12.13 $12.13 261,591
2024-01-26 $11.91 $12.09 $11.91 $12.03 $12.03 241,844
2024-01-25 $11.61 $11.64 $11.46 $11.60 $11.60 290,509
2024-01-24 $11.80 $11.92 $11.74 $11.81 $11.81 544,324
2024-01-23 $11.40 $11.56 $11.30 $11.38 $11.38 378,527
2024-01-22 $11.09 $11.18 $11.08 $11.13 $11.13 555,409
2024-01-19 $11.27 $11.39 $11.17 $11.36 $11.36 513,387
2024-01-18 $11.34 $11.41 $11.26 $11.37 $11.37 678,558
2024-01-17 $11.02 $11.14 $10.92 $11.08 $11.08 319,914
2024-01-16 $11.43 $11.46 $11.19 $11.26 $11.26 570,759
2024-01-12 $11.80 $11.91 $11.70 $11.73 $11.73 162,620
2024-01-11 $11.79 $11.83 $11.63 $11.81 $11.81 765,981
2024-01-10 $11.66 $11.69 $11.55 $11.58 $11.58 169,646
2024-01-09 $11.77 $11.77 $11.47 $11.47 $11.47 271,365
2024-01-08 $11.57 $11.81 $11.53 $11.81 $11.81 263,864
2024-01-05 $11.85 $12.00 $11.77 $11.81 $11.81 374,566
2024-01-04 $11.85 $11.90 $11.78 $11.78 $11.78 561,313
2024-01-03 $11.77 $11.89 $11.64 $11.80 $11.80 298,288
2024-01-02 $12.30 $12.46 $12.25 $12.37 $12.37 316,377
2023-12-29 $12.39 $12.59 $12.28 $12.48 $12.48 142,496
2023-12-28 $12.60 $12.81 $12.55 $12.55 $12.55 273,352
2023-12-27 $12.73 $12.78 $12.56 $12.62 $12.62 230,052
2023-12-26 $12.20 $12.38 $11.99 $12.35 $12.35 237,899
2023-12-22 $11.98 $12.43 $11.92 $12.20 $12.20 156,569
2023-12-21 $12.14 $12.23 $12.10 $12.18 $12.18 315,183
2023-12-20 $12.04 $12.11 $11.85 $11.85 $11.85 273,011
2023-12-19 $11.75 $12.07 $11.75 $12.06 $12.06 395,667
2023-12-18 $11.63 $11.67 $11.42 $11.48 $11.48 397,010
2023-12-15 $11.58 $11.66 $11.50 $11.50 $11.50 349,585
2023-12-14 $11.23 $11.45 $11.15 $11.39 $11.39 601,371
2023-12-13 $10.53 $10.76 $10.37 $10.75 $10.75 1,290,561
2023-12-12 $10.73 $10.78 $10.58 $10.66 $10.66 6,120,554
2023-12-11 $11.43 $11.50 $11.16 $11.19 $11.19 4,204,518
2023-12-08 $11.72 $12.18 $11.09 $11.38 $11.38 1,645,784
2023-12-07 $13.99 $14.06 $13.87 $14.06 $14.06 676,959
2023-12-06 $13.91 $14.02 $13.64 $13.67 $13.67 164,136
2023-12-05 $13.60 $13.60 $13.40 $13.50 $13.50 177,456
2023-12-04 $14.07 $14.15 $13.87 $13.98 $13.98 273,798
2023-12-01 $14.25 $14.65 $14.16 $14.63 $14.63 238,090
2023-11-30 $13.53 $13.60 $13.46 $13.51 $13.51 358,924
2023-11-29 $13.85 $13.87 $13.51 $13.56 $13.56 134,543
2023-11-28 $13.89 $14.00 $13.84 $13.95 $13.95 147,280
2023-11-27 $13.95 $13.99 $13.85 $13.86 $13.86 172,846
2023-11-24 $13.83 $13.99 $13.76 $13.95 $13.95 271,394
2023-11-22 $13.95 $14.19 $13.86 $14.19 $14.19 275,130
2023-11-21 $14.02 $14.11 $13.97 $14.02 $14.02 155,977
2023-11-20 $13.87 $14.10 $13.81 $14.09 $14.09 128,969
2023-11-17 $13.85 $13.96 $13.78 $13.93 $13.93 197,608
2023-11-16 $13.49 $13.60 $13.43 $13.44 $13.44 151,391
2023-11-15 $13.75 $13.83 $13.60 $13.60 $13.60 276,790
2023-11-14 $13.23 $13.42 $13.23 $13.32 $13.32 328,935
2023-11-13 $12.34 $12.49 $12.33 $12.46 $12.46 466,902
2023-11-10 $12.23 $12.41 $12.14 $12.38 $12.38 247,886
2023-11-09 $12.81 $12.86 $12.46 $12.48 $12.48 268,705
2023-11-08 $13.02 $13.05 $12.76 $12.81 $12.81 170,198
2023-11-07 $13.16 $13.20 $13.02 $13.13 $13.13 114,962
2023-11-06 $13.83 $13.87 $13.67 $13.72 $13.72 294,796
2023-11-03 $13.48 $13.66 $13.48 $13.56 $13.56 252,940
2023-11-02 $13.18 $13.28 $13.04 $13.14 $13.14 1,893,590
2023-11-01 $12.78 $12.80 $12.54 $12.72 $12.72 429,862
2023-10-31 $12.75 $12.84 $12.63 $12.68 $12.68 515,564
2023-10-30 $12.85 $12.90 $12.68 $12.75 $12.75 389,268
2023-10-27 $12.85 $12.85 $12.57 $12.62 $12.62 165,283
2023-10-26 $12.60 $12.72 $12.51 $12.64 $12.64 234,987
2023-10-25 $12.48 $12.67 $12.45 $12.59 $12.59 176,322
2023-10-24 $12.47 $12.72 $12.45 $12.63 $12.63 652,249
2023-10-23 $12.35 $12.49 $12.23 $12.36 $12.36 377,322
2023-10-20 $12.58 $12.63 $12.48 $12.49 $12.49 208,535
2023-10-19 $13.13 $13.21 $12.98 $13.02 $13.02 363,840
2023-10-18 $13.50 $13.51 $13.26 $13.35 $13.35 158,431
2023-10-17 $13.51 $13.89 $13.51 $13.86 $13.86 335,721
2023-10-16 $13.81 $14.05 $13.77 $13.92 $13.92 1,904,912
2023-10-13 $13.81 $13.82 $13.61 $13.70 $13.70 255,252
2023-10-12 $14.02 $14.02 $13.66 $13.72 $13.72 205,735
2023-10-11 $14.10 $14.14 $13.97 $14.12 $14.12 130,894
2023-10-10 $13.88 $14.08 $13.85 $14.03 $14.03 288,749
2023-10-09 $13.24 $13.35 $13.12 $13.33 $13.33 184,092
2023-10-06 $13.10 $13.37 $12.93 $13.31 $13.31 255,833
2023-10-05 $12.92 $12.98 $12.84 $12.97 $12.97 219,708
2023-10-04 $13.20 $13.20 $12.92 $13.14 $13.14 390,880
2023-10-03 $13.16 $13.21 $13.04 $13.10 $13.10 338,905
2023-10-02 $13.81 $13.86 $13.54 $13.60 $13.60 525,263
2023-09-29 $14.12 $14.15 $13.77 $13.87 $13.87 422,933
2023-09-28 $13.69 $14.02 $13.68 $13.93 $13.93 509,281
2023-09-27 $13.43 $13.48 $13.21 $13.40 $13.40 410,644
2023-09-26 $13.57 $13.67 $13.35 $13.35 $13.35 303,698
2023-09-25 $13.38 $13.65 $13.36 $13.62 $13.62 215,684
2023-09-22 $13.83 $13.96 $13.75 $13.78 $13.78 217,682
2023-09-21 $13.81 $13.91 $13.70 $13.72 $13.72 370,895
2023-09-20 $14.07 $14.33 $14.07 $14.16 $14.16 812,847
2023-09-19 $14.09 $14.11 $13.98 $14.05 $14.05 419,208
2023-09-18 $14.11 $14.14 $14.00 $14.10 $14.10 355,578
2023-09-15 $14.29 $14.37 $14.16 $14.18 $14.18 778,344
2023-09-14 $13.88 $14.14 $13.88 $14.14 $14.14 421,155
2023-09-13 $13.05 $13.18 $12.99 $13.04 $13.04 203,384
2023-09-12 $12.96 $13.10 $12.96 $13.01 $13.01 691,040
2023-09-11 $13.05 $13.09 $12.94 $12.98 $12.98 300,388
2023-09-08 $12.59 $12.72 $12.56 $12.65 $12.65 184,800
2023-09-07 $12.63 $12.70 $12.54 $12.62 $12.62 239,952
2023-09-06 $13.06 $13.13 $12.89 $13.04 $13.04 175,193
2023-09-05 $13.28 $13.32 $13.10 $13.19 $13.19 598,673
2023-09-01 $13.61 $13.66 $13.44 $13.52 $13.52 442,715
2023-08-31 $13.45 $13.49 $13.26 $13.32 $13.32 230,595
2023-08-30 $13.36 $13.41 $13.23 $13.26 $13.26 101,306
2023-08-29 $13.00 $13.36 $13.00 $13.36 $13.36 206,384
2023-08-28 $13.01 $13.20 $12.99 $13.09 $13.09 392,641
2023-08-25 $12.91 $12.95 $12.66 $12.86 $12.86 174,731
2023-08-24 $12.75 $12.95 $12.67 $12.80 $12.80 234,970
2023-08-23 $12.97 $13.09 $12.94 $13.04 $13.04 421,950
2023-08-22 $12.91 $12.92 $12.70 $12.73 $12.73 440,019
2023-08-21 $12.60 $12.64 $12.48 $12.64 $12.64 505,395
2023-08-18 $12.45 $12.62 $12.45 $12.59 $12.59 434,601
2023-08-17 $12.90 $12.91 $12.68 $12.80 $12.80 813,948
2023-08-16 $12.80 $12.94 $12.73 $12.73 $12.46 475,824
2023-08-15 $13.01 $13.01 $12.70 $12.76 $12.49 688,636
2023-08-14 $13.19 $13.26 $13.05 $13.20 $12.92 945,928
2023-08-11 $13.70 $13.75 $13.62 $13.69 $13.40 193,770
2023-08-10 $13.98 $14.08 $13.80 $13.82 $13.53 304,559
2023-08-09 $13.89 $13.97 $13.75 $13.79 $13.50 331,896
2023-08-08 $13.58 $13.87 $13.57 $13.84 $13.55 418,153
2023-08-07 $14.10 $14.16 $13.96 $14.16 $13.86 317,052
2023-08-04 $14.19 $14.42 $14.15 $14.20 $13.90 246,299
2023-08-03 $14.11 $14.37 $14.03 $14.29 $13.99 262,608
2023-08-02 $14.54 $14.54 $14.25 $14.36 $14.06 396,960
2023-08-01 $15.07 $15.12 $14.90 $14.94 $14.63 167,999
2023-07-31 $15.39 $15.53 $15.37 $15.42 $15.09 217,246
2023-07-28 $15.42 $15.42 $15.22 $15.30 $15.30 133,579
2023-07-27 $15.67 $15.78 $15.43 $15.43 $15.43 140,080
2023-07-26 $15.90 $16.00 $15.79 $15.97 $15.97 96,807
2023-07-25 $16.03 $16.28 $16.03 $16.20 $16.20 224,899
2023-07-24 $15.25 $15.45 $15.18 $15.36 $15.36 125,614
2023-07-21 $15.43 $15.46 $15.28 $15.39 $15.39 99,548
2023-07-20 $15.38 $15.51 $15.29 $15.31 $15.31 202,183
2023-07-19 $14.77 $14.99 $14.73 $14.91 $14.91 127,424
2023-07-18 $14.97 $15.16 $14.97 $15.10 $15.10 153,502
2023-07-17 $14.97 $15.10 $14.97 $15.08 $15.08 270,866
2023-07-14 $15.48 $15.50 $15.33 $15.36 $15.36 422,662
2023-07-13 $15.60 $15.68 $15.50 $15.56 $15.56 131,879
2023-07-12 $15.06 $15.19 $15.05 $15.10 $15.10 170,521
2023-07-11 $14.19 $14.57 $14.19 $14.56 $14.56 252,144
2023-07-10 $13.95 $14.20 $13.95 $14.20 $14.20 254,605
2023-07-07 $13.99 $14.28 $13.99 $14.17 $14.17 185,891
2023-07-06 $14.06 $14.10 $13.67 $13.94 $13.94 321,155
2023-07-05 $14.54 $14.59 $14.36 $14.40 $14.40 327,001
2023-07-03 $14.81 $14.95 $14.79 $14.85 $14.85 148,019
2023-06-30 $14.29 $14.31 $14.21 $14.27 $14.27 163,416
2023-06-29 $14.04 $14.19 $13.99 $14.16 $14.16 200,000
2023-06-28 $14.29 $14.31 $14.01 $14.17 $14.17 257,238
2023-06-27 $14.53 $14.66 $14.45 $14.64 $14.64 274,375
2023-06-26 $14.35 $14.61 $14.35 $14.58 $14.58 270,950
2023-06-23 $14.37 $14.45 $14.24 $14.33 $14.33 239,154
2023-06-22 $14.84 $14.91 $14.75 $14.84 $14.84 208,127
2023-06-21 $14.87 $15.01 $14.84 $14.87 $14.87 216,686
2023-06-20 $15.30 $15.37 $15.13 $15.21 $15.21 348,353
2023-06-16 $16.25 $16.42 $16.23 $16.25 $16.25 617,307
2023-06-15 $16.13 $16.57 $16.13 $16.55 $16.55 273,119
2023-06-14 $16.39 $16.47 $16.15 $16.24 $16.24 475,328
2023-06-13 $15.55 $15.72 $15.55 $15.63 $15.63 435,820
2023-06-12 $15.24 $15.24 $15.06 $15.20 $15.20 259,700
2023-06-09 $15.30 $15.55 $15.26 $15.45 $15.45 123,522
2023-06-08 $15.56 $15.61 $15.38 $15.54 $15.54 296,649
2023-06-07 $15.39 $15.54 $15.26 $15.30 $15.30 112,185
2023-06-06 $14.95 $15.40 $14.95 $15.31 $15.31 259,524
2023-06-05 $15.07 $15.09 $14.91 $15.02 $15.02 212,095
2023-06-02 $15.21 $15.26 $15.03 $15.08 $15.08 260,153
2023-06-01 $14.11 $14.51 $14.11 $14.43 $14.43 439,722
2023-05-31 $14.00 $14.02 $13.75 $13.89 $13.89 798,809
2023-05-30 $14.31 $14.35 $13.96 $14.05 $14.05 355,611
2023-05-26 $14.36 $14.45 $14.25 $14.35 $14.35 202,128
2023-05-25 $14.15 $14.20 $13.96 $13.97 $13.97 413,681
2023-05-24 $14.28 $14.32 $14.01 $14.01 $14.01 165,641
2023-05-23 $14.70 $14.70 $14.50 $14.50 $14.50 366,376
2023-05-22 $14.59 $14.83 $14.58 $14.76 $14.76 741,654
2023-05-19 $14.65 $14.77 $14.48 $14.58 $14.58 272,306
2023-05-18 $14.44 $14.47 $14.27 $14.42 $14.42 278,686
2023-05-17 $14.74 $14.88 $14.61 $14.81 $14.81 175,308
2023-05-16 $14.76 $14.83 $14.61 $14.63 $14.63 187,079
2023-05-15 $14.75 $14.92 $14.75 $14.87 $14.87 323,918
2023-05-12 $14.57 $14.63 $14.45 $14.54 $14.54 277,053
2023-05-11 $14.72 $14.75 $14.56 $14.63 $14.63 215,489
2023-05-10 $15.65 $15.65 $15.30 $15.41 $15.41 294,098
2023-05-09 $15.34 $15.51 $15.28 $15.43 $15.43 247,293
2023-05-08 $15.73 $15.88 $15.47 $15.52 $15.52 231,099
2023-05-05 $15.21 $15.53 $15.16 $15.48 $15.48 279,729
2023-05-04 $14.85 $15.02 $14.80 $14.91 $14.91 195,685
2023-05-03 $15.10 $15.19 $14.99 $15.02 $15.02 258,852
2023-05-02 $15.03 $15.06 $14.69 $14.84 $14.84 393,928
2023-05-01 $15.39 $15.60 $15.16 $15.18 $15.18 468,176
2023-04-28 $15.21 $15.43 $15.17 $15.37 $15.37 213,920
2023-04-27 $15.13 $15.29 $15.04 $15.24 $15.24 459,264
2023-04-26 $15.40 $15.40 $14.98 $15.04 $15.04 238,927
2023-04-25 $15.26 $15.26 $14.89 $14.92 $14.92 247,677
2023-04-24 $15.61 $15.72 $15.52 $15.61 $15.61 731,423
2023-04-21 $16.15 $16.15 $15.85 $15.90 $15.90 712,955
2023-04-20 $16.72 $16.95 $16.72 $16.84 $16.84 271,588
2023-04-19 $17.17 $17.27 $17.08 $17.18 $17.18 115,546
2023-04-18 $17.22 $17.46 $17.22 $17.45 $17.45 171,568
2023-04-17 $16.90 $16.94 $16.72 $16.84 $16.84 670,247
2023-04-14 $16.91 $16.96 $16.57 $16.71 $16.71 150,998
2023-04-13 $16.97 $17.05 $16.79 $17.01 $17.01 135,008
2023-04-12 $16.84 $16.86 $16.60 $16.72 $16.72 168,525
2023-04-11 $16.74 $16.96 $16.65 $16.95 $16.95 197,053
2023-04-10 $16.17 $16.40 $16.04 $16.40 $16.40 141,862
2023-04-06 $16.23 $16.35 $16.05 $16.31 $16.31 122,359
2023-04-05 $16.40 $16.55 $16.20 $16.41 $16.41 137,255
2023-04-04 $16.67 $16.67 $16.43 $16.54 $16.54 180,115
2023-04-03 $16.62 $16.84 $16.53 $16.76 $16.76 148,682
2023-03-31 $16.61 $16.63 $16.50 $16.53 $16.53 79,860
2023-03-30 $16.63 $16.70 $16.50 $16.66 $16.66 182,027
2023-03-29 $16.08 $16.25 $16.06 $16.21 $16.21 121,983
2023-03-28 $15.72 $15.90 $15.70 $15.73 $15.73 273,616
2023-03-27 $15.59 $15.70 $15.53 $15.69 $15.69 522,940
2023-03-24 $15.57 $15.60 $15.43 $15.54 $15.54 392,455
2023-03-23 $15.88 $16.02 $15.56 $15.66 $15.66 143,854
2023-03-22 $15.92 $16.21 $15.81 $15.87 $15.87 218,548
2023-03-21 $16.15 $16.25 $15.86 $15.99 $15.99 124,858
2023-03-20 $15.76 $16.22 $15.76 $16.11 $16.11 1,342,293
2023-03-17 $15.23 $15.31 $15.05 $15.27 $15.27 1,011,679
2023-03-16 $14.76 $15.15 $14.72 $15.13 $15.13 966,447
2023-03-15 $15.88 $15.97 $15.26 $15.50 $15.13 336,548
2023-03-14 $16.66 $16.83 $16.57 $16.82 $16.42 124,737
2023-03-13 $16.46 $16.75 $16.44 $16.58 $16.58 161,742
2023-03-10 $16.88 $17.10 $16.56 $16.66 $16.66 135,053
2023-03-09 $16.83 $16.91 $16.50 $16.50 $16.50 140,545
2023-03-08 $16.81 $17.09 $16.81 $17.01 $17.01 130,717
2023-03-07 $17.33 $17.33 $16.71 $16.78 $16.78 223,719
2023-03-06 $17.59 $17.70 $17.35 $17.59 $17.59 371,495
2023-03-03 $18.35 $18.35 $18.12 $18.26 $18.26 249,630
2023-03-02 $17.73 $17.99 $17.65 $17.99 $17.99 148,094
2023-03-01 $17.84 $18.06 $17.75 $17.95 $17.95 300,653
2023-02-28 $17.18 $17.59 $17.16 $17.28 $17.28 282,789
2023-02-27 $17.21 $17.40 $17.07 $17.13 $17.13 401,213
2023-02-24 $17.20 $17.25 $16.98 $17.20 $17.20 408,834
2023-02-23 $18.53 $18.58 $17.96 $18.17 $18.17 152,064
2023-02-22 $18.49 $18.69 $18.21 $18.47 $18.47 138,439
2023-02-21 $19.19 $19.25 $18.91 $18.91 $18.91 137,470
2023-02-17 $19.31 $19.42 $19.14 $19.39 $19.39 128,990
2023-02-16 $19.23 $19.81 $19.23 $19.54 $19.54 110,599
2023-02-15 $18.83 $19.52 $18.81 $19.49 $19.49 81,651
2023-02-14 $19.44 $19.82 $19.39 $19.77 $19.77 87,902
2023-02-13 $19.50 $19.68 $19.40 $19.65 $19.65 188,943
2023-02-10 $19.68 $19.68 $19.39 $19.45 $19.45 954,549
2023-02-09 $20.65 $20.65 $20.06 $20.08 $20.08 394,946
2023-02-08 $20.20 $20.32 $20.06 $20.17 $20.17 208,734
2023-02-07 $20.33 $20.63 $20.18 $20.55 $20.55 429,736
2023-02-06 $20.23 $20.29 $20.02 $20.24 $20.24 217,974
2023-02-03 $20.55 $20.83 $20.48 $20.56 $20.56 174,472
2023-02-02 $21.16 $21.20 $20.46 $20.70 $20.70 186,006
2023-02-01 $21.03 $21.47 $20.72 $21.17 $21.17 285,051
2023-01-31 $21.10 $21.57 $21.03 $21.55 $21.55 166,554
2023-01-30 $21.83 $22.06 $21.76 $21.82 $21.82 130,867
2023-01-27 $22.27 $22.27 $21.82 $22.17 $22.17 169,855
2023-01-26 $22.51 $22.52 $22.17 $22.52 $22.52 82,752
2023-01-25 $22.15 $22.54 $22.09 $22.46 $22.46 134,652
2023-01-24 $21.85 $22.29 $21.70 $22.26 $22.26 207,145
2023-01-23 $22.36 $22.46 $22.19 $22.45 $22.45 188,332
2023-01-20 $22.04 $22.37 $21.97 $22.31 $22.31 207,929
2023-01-19 $22.11 $22.39 $22.00 $22.35 $22.35 303,804
2023-01-18 $22.60 $22.95 $22.29 $22.35 $22.35 504,186
2023-01-17 $21.89 $22.07 $21.76 $21.98 $21.98 426,757
2023-01-13 $21.67 $21.97 $21.67 $21.97 $21.97 103,462
2023-01-12 $22.00 $22.20 $21.57 $22.19 $22.19 171,815
2023-01-11 $21.70 $21.74 $21.34 $21.55 $21.55 77,027
2023-01-10 $21.27 $21.39 $21.08 $21.35 $21.35 251,401
2023-01-09 $21.69 $21.93 $21.57 $21.57 $21.57 92,921
2023-01-06 $20.61 $21.35 $20.46 $21.31 $21.31 206,813
2023-01-05 $19.70 $19.91 $19.52 $19.86 $19.86 135,048
2023-01-04 $19.30 $19.38 $19.06 $19.21 $19.21 124,824
2023-01-03 $19.48 $19.74 $19.43 $19.54 $19.54 73,688
2022-12-30 $19.50 $19.61 $19.18 $19.61 $19.61 71,834
2022-12-29 $19.67 $19.80 $19.58 $19.62 $19.62 106,903
2022-12-28 $20.14 $20.17 $19.67 $19.69 $19.69 103,245
2022-12-27 $20.40 $20.40 $19.59 $19.59 $19.59 151,797
2022-12-23 $19.15 $19.85 $19.15 $19.71 $19.71 139,816
2022-12-22 $19.38 $19.38 $19.05 $19.32 $19.32 151,805
2022-12-21 $19.49 $19.73 $19.48 $19.62 $19.62 181,701
2022-12-20 $18.85 $19.11 $18.85 $19.03 $19.03 599,447
2022-12-19 $19.05 $19.12 $18.71 $18.77 $18.77 221,704
2022-12-16 $18.90 $19.01 $18.75 $18.89 $18.89 121,625
2022-12-15 $19.32 $19.36 $18.95 $19.01 $19.01 93,649
2022-12-14 $19.41 $19.50 $19.15 $19.24 $19.24 118,977
2022-12-13 $20.24 $20.30 $19.56 $19.66 $19.66 164,372
2022-12-12 $19.52 $19.54 $19.16 $19.47 $19.47 108,689
2022-12-09 $19.59 $19.75 $19.42 $19.48 $19.48 179,457
2022-12-08 $20.22 $20.33 $20.09 $20.30 $20.30 148,004
2022-12-07 $19.99 $20.24 $19.82 $19.96 $19.96 124,162
2022-12-06 $20.34 $20.44 $20.02 $20.24 $20.24 200,517
2022-12-05 $20.83 $20.99 $20.15 $20.28 $20.28 329,255
2022-12-02 $19.95 $20.40 $19.91 $20.38 $20.38 119,747
2022-12-01 $20.19 $20.47 $20.11 $20.23 $20.23 135,349
2022-11-30 $20.47 $20.82 $20.23 $20.50 $20.50 169,887
2022-11-29 $19.64 $19.94 $19.63 $19.76 $19.76 139,888
2022-11-28 $19.07 $19.31 $18.95 $18.97 $18.97 229,717
2022-11-25 $19.38 $19.50 $19.26 $19.32 $19.32 165,775
2022-11-23 $19.16 $19.35 $19.10 $19.35 $19.35 125,004
2022-11-22 $18.64 $18.79 $18.61 $18.78 $18.78 88,512
2022-11-21 $18.32 $18.51 $18.03 $18.48 $18.48 183,436
2022-11-18 $18.84 $18.91 $18.68 $18.75 $18.75 111,015
2022-11-17 $18.33 $18.73 $18.28 $18.73 $18.73 267,298
2022-11-16 $19.26 $19.26 $19.00 $19.13 $19.13 156,439
2022-11-15 $19.97 $19.99 $19.56 $19.77 $19.77 183,747
2022-11-14 $19.40 $19.67 $19.38 $19.51 $19.51 229,019
2022-11-11 $19.64 $20.06 $19.53 $19.96 $19.96 173,112
2022-11-10 $18.06 $18.43 $17.99 $18.39 $18.39 163,709
2022-11-09 $17.64 $17.64 $17.17 $17.19 $17.19 96,482
2022-11-08 $17.29 $17.85 $17.10 $17.56 $17.56 219,774
2022-11-07 $17.45 $17.54 $17.00 $17.08 $17.08 242,186
2022-11-04 $16.64 $17.06 $16.49 $16.84 $16.84 343,588
2022-11-03 $14.89 $15.00 $14.63 $14.88 $14.88 215,677
2022-11-02 $15.66 $15.69 $15.02 $15.02 $15.02 276,646
2022-11-01 $16.07 $16.39 $15.68 $15.82 $15.82 372,915
2022-10-31 $14.95 $15.30 $14.91 $15.08 $15.08 266,869
2022-10-28 $15.48 $15.63 $15.21 $15.39 $15.39 196,088
2022-10-27 $15.53 $16.02 $15.50 $15.67 $15.67 208,048
2022-10-26 $15.58 $16.18 $15.53 $16.05 $16.05 231,752
2022-10-25 $15.08 $15.39 $15.04 $15.29 $15.29 445,324
2022-10-24 $15.17 $15.30 $15.08 $15.14 $15.14 1,077,173
2022-10-21 $14.80 $15.67 $14.72 $15.65 $15.65 772,563
2022-10-20 $14.46 $15.14 $14.43 $14.87 $14.87 820,044
2022-10-19 $14.86 $15.05 $14.72 $14.85 $14.85 343,448
2022-10-18 $15.47 $15.55 $15.00 $15.25 $15.25 378,659
2022-10-17 $15.12 $15.39 $15.12 $15.20 $15.20 899,421
2022-10-14 $15.12 $15.14 $14.43 $14.47 $14.47 384,675
2022-10-13 $14.51 $15.29 $14.42 $15.10 $15.10 899,902
2022-10-12 $14.74 $14.86 $14.57 $14.64 $14.64 431,656
2022-10-11 $15.11 $15.33 $14.89 $14.95 $14.95 506,735
2022-10-10 $15.45 $15.49 $15.23 $15.35 $15.35 540,124
2022-10-07 $15.37 $15.60 $15.23 $15.43 $15.43 643,097
2022-10-06 $15.60 $15.79 $15.43 $15.50 $15.50 219,802
2022-10-05 $16.20 $16.57 $16.02 $16.45 $16.45 648,294
2022-10-04 $16.35 $16.84 $16.34 $16.83 $16.83 1,512,934
2022-10-03 $15.63 $15.98 $15.59 $15.87 $15.87 586,395
2022-09-30 $14.86 $15.27 $14.72 $15.00 $15.00 819,980
2022-09-29 $15.32 $15.36 $14.89 $15.29 $15.29 614,673
2022-09-28 $14.44 $14.99 $14.40 $14.99 $14.99 436,347
2022-09-27 $14.35 $14.48 $13.99 $14.10 $14.10 1,008,119
2022-09-26 $14.08 $14.49 $13.72 $13.80 $13.80 470,307
2022-09-23 $14.92 $14.92 $14.42 $14.62 $14.62 387,929
2022-09-22 $16.13 $16.24 $15.83 $16.00 $16.00 294,846
2022-09-21 $16.03 $16.16 $15.67 $15.67 $15.67 449,458
2022-09-20 $15.82 $15.87 $15.64 $15.82 $15.82 584,173
2022-09-19 $15.58 $16.27 $15.50 $16.24 $16.24 331,706
2022-09-16 $15.81 $16.17 $15.69 $16.09 $16.09 381,743
2022-09-15 $16.15 $16.31 $15.99 $16.08 $16.08 522,886
2022-09-14 $16.48 $16.61 $16.27 $16.40 $16.40 718,628
2022-09-13 $16.84 $17.01 $16.51 $16.51 $16.51 151,398
2022-09-12 $17.68 $17.77 $17.39 $17.44 $17.44 441,401
2022-09-09 $16.88 $17.20 $16.88 $17.13 $17.13 174,505
2022-09-08 $15.85 $16.11 $15.78 $16.05 $16.05 381,198
2022-09-07 $15.59 $15.96 $15.52 $15.91 $15.91 423,143
2022-09-06 $16.27 $16.35 $15.98 $16.03 $16.03 374,056
2022-09-02 $16.02 $16.06 $15.53 $15.63 $15.63 229,697
2022-09-01 $15.56 $15.64 $15.35 $15.64 $15.64 233,866
2022-08-31 $16.04 $16.34 $15.97 $16.11 $16.11 1,118,129
2022-08-30 $16.77 $16.81 $16.14 $16.25 $16.25 569,002
2022-08-29 $17.06 $17.27 $16.87 $17.17 $17.17 350,626
2022-08-26 $17.74 $17.80 $17.11 $17.16 $17.16 494,051
2022-08-25 $17.19 $17.48 $17.19 $17.48 $17.48 356,645
2022-08-24 $16.99 $17.13 $16.87 $17.04 $17.04 560,090
2022-08-23 $17.07 $17.54 $17.05 $17.50 $17.50 474,640
2022-08-22 $16.74 $16.91 $16.60 $16.85 $16.85 752,838
2022-08-19 $16.93 $16.93 $16.73 $16.85 $16.85 424,308
2022-08-18 $17.43 $17.55 $17.31 $17.38 $17.38 715,536
2022-08-17 $17.74 $18.08 $17.61 $17.95 $17.33 256,107
2022-08-16 $18.05 $18.37 $18.05 $18.35 $17.72 349,980
2022-08-15 $17.52 $17.64 $17.42 $17.62 $17.01 250,721
2022-08-12 $17.84 $18.18 $17.70 $18.13 $17.51 392,595
2022-08-11 $18.51 $18.67 $18.23 $18.26 $17.63 279,006
2022-08-10 $18.06 $18.19 $17.93 $18.09 $17.47 251,389
2022-08-09 $17.67 $17.76 $17.60 $17.68 $17.07 169,350
2022-08-08 $17.92 $18.03 $17.69 $17.74 $17.13 446,536
2022-08-05 $17.12 $17.69 $17.08 $17.55 $16.95 335,783
2022-08-04 $17.07 $17.39 $17.07 $17.31 $16.71 416,090
2022-08-03 $16.96 $17.06 $16.75 $16.92 $16.34 714,809
2022-08-02 $17.09 $17.13 $16.77 $16.85 $16.27 525,886
2022-08-01 $17.77 $17.77 $17.20 $17.31 $16.71 1,136,862
2022-07-29 $17.82 $18.05 $17.75 $18.03 $17.41 280,740
2022-07-28 $17.60 $17.60 $17.17 $17.26 $16.67 311,235
2022-07-27 $16.59 $17.19 $16.53 $17.13 $16.54 194,048
2022-07-26 $16.62 $16.70 $16.41 $16.46 $15.89 502,652
2022-07-25 $16.52 $16.62 $16.33 $16.52 $15.95 480,101
2022-07-22 $16.23 $16.29 $15.72 $15.83 $15.28 387,082
2022-07-21 $15.23 $15.80 $15.23 $15.75 $15.21 524,357
2022-07-20 $15.74 $15.89 $15.49 $15.78 $15.24 336,789
2022-07-19 $15.68 $15.92 $15.64 $15.88 $15.33 515,074
2022-07-18 $15.67 $16.03 $15.55 $15.62 $15.08 278,565
2022-07-15 $15.09 $15.24 $14.86 $15.12 $14.60 264,505
2022-07-14 $14.87 $15.21 $14.76 $15.20 $14.68 320,990
2022-07-13 $15.77 $16.21 $15.69 $16.01 $15.46 314,005
2022-07-12 $16.06 $16.28 $15.83 $16.04 $15.49 423,606
2022-07-11 $15.99 $16.26 $15.81 $16.07 $15.52 349,532
2022-07-08 $17.01 $17.12 $16.63 $16.92 $16.34 268,174
2022-07-07 $16.74 $17.03 $16.72 $17.01 $16.42 502,820
2022-07-06 $15.86 $15.97 $15.58 $15.87 $15.32 607,122
2022-07-05 $15.85 $15.87 $15.45 $15.87 $15.32 490,905
2022-07-01 $17.47 $17.64 $16.48 $17.21 $16.62 620,330
2022-06-30 $17.97 $18.12 $17.66 $17.99 $17.37 285,949
2022-06-29 $19.29 $19.29 $18.78 $18.85 $18.20 421,824
2022-06-28 $19.41 $19.54 $18.96 $18.97 $18.32 309,202
2022-06-27 $19.39 $19.50 $19.18 $19.21 $18.55 417,881
2022-06-24 $18.73 $19.15 $18.66 $19.08 $18.42 234,232
2022-06-23 $19.40 $19.51 $18.56 $18.92 $18.27 632,996
2022-06-22 $19.88 $20.02 $19.70 $19.80 $19.12 168,801
2022-06-21 $20.84 $20.97 $20.68 $20.75 $20.04 350,068
2022-06-17 $21.03 $21.18 $20.07 $20.54 $19.83 183,292
2022-06-16 $21.15 $21.59 $21.10 $21.36 $20.62 316,137
2022-06-15 $21.46 $21.96 $21.30 $21.73 $20.98 209,097
2022-06-14 $21.09 $21.34 $20.47 $20.78 $20.06 296,018
2022-06-13 $21.61 $21.89 $21.30 $21.45 $20.71 220,558
2022-06-10 $22.94 $22.99 $22.29 $22.62 $21.84 505,156
2022-06-09 $24.84 $24.98 $24.37 $24.37 $23.53 626,540
2022-06-08 $25.14 $25.36 $24.95 $25.00 $24.14 371,128
2022-06-07 $25.01 $25.73 $25.01 $25.71 $24.82 262,934
2022-06-06 $25.06 $25.17 $24.84 $25.02 $24.16 111,683
2022-06-03 $24.29 $24.62 $24.25 $24.34 $23.50 167,695
2022-06-02 $24.67 $25.10 $24.62 $25.10 $24.24 232,656
2022-06-01 $24.52 $24.54 $24.03 $24.14 $23.31 241,260
2022-05-31 $24.69 $24.84 $24.26 $24.56 $23.71 570,217
2022-05-27 $24.30 $24.34 $24.08 $24.27 $23.43 118,042
2022-05-26 $23.43 $24.00 $23.43 $23.93 $23.11 255,454
2022-05-25 $23.16 $23.68 $23.16 $23.57 $22.76 251,849
2022-05-24 $22.98 $23.23 $22.64 $23.20 $22.40 259,443
2022-05-23 $23.10 $23.33 $22.97 $23.19 $22.39 341,305
2022-05-20 $22.41 $22.45 $21.70 $22.25 $21.48 894,751
2022-05-19 $21.13 $21.84 $21.13 $21.55 $20.81 372,504
2022-05-18 $21.55 $21.59 $20.81 $20.81 $20.09 284,183
2022-05-17 $21.80 $21.93 $21.64 $21.87 $21.12 321,751
2022-05-16 $20.67 $20.88 $20.51 $20.76 $20.04 239,420
2022-05-13 $19.93 $20.36 $19.90 $20.27 $19.57 218,859
2022-05-12 $19.86 $20.05 $19.55 $19.82 $19.14 208,702
2022-05-11 $20.73 $21.16 $20.46 $20.48 $19.77 285,889
2022-05-10 $20.66 $20.71 $20.13 $20.26 $19.56 308,931
2022-05-09 $20.76 $20.91 $20.32 $20.33 $19.63 300,356
2022-05-06 $22.13 $22.13 $21.36 $21.67 $20.92 327,460
2022-05-05 $22.79 $22.84 $21.67 $21.94 $21.18 457,437
2022-05-04 $22.23 $23.00 $21.99 $22.96 $22.17 186,060
2022-05-03 $22.54 $22.66 $22.34 $22.42 $21.65 206,847
2022-05-02 $22.01 $22.41 $21.71 $22.18 $21.42 226,068
2022-04-29 $22.52 $22.80 $22.27 $22.30 $21.53 130,375
2022-04-28 $21.73 $22.05 $21.40 $21.99 $21.23 199,896
2022-04-27 $21.85 $22.34 $21.65 $22.12 $21.36 414,239
2022-04-26 $21.20 $21.22 $20.61 $21.10 $20.37 731,705
2022-04-25 $20.88 $21.18 $20.47 $21.10 $20.37 731,706
2022-04-22 $23.20 $23.21 $21.94 $22.03 $21.27 814,295
2022-04-21 $24.40 $24.79 $23.60 $23.62 $22.81 793,799
2022-04-20 $26.40 $26.80 $26.14 $26.71 $25.79 640,877
2022-04-19 $27.19 $27.29 $27.04 $27.20 $26.26 249,613
2022-04-18 $27.50 $27.80 $27.44 $27.70 $26.75 157,332
2022-04-14 $27.24 $27.50 $27.24 $27.43 $26.49 187,667
2022-04-13 $27.08 $27.43 $27.00 $27.43 $26.48 227,247
2022-04-12 $26.70 $27.06 $26.60 $26.77 $25.85 312,018
2022-04-11 $26.95 $26.98 $26.70 $26.74 $25.82 446,564
2022-04-08 $26.98 $27.45 $26.88 $27.30 $26.36 208,714
2022-04-07 $26.15 $26.52 $26.07 $26.36 $25.45 163,337
2022-04-06 $26.57 $26.80 $26.43 $26.72 $25.80 240,519
2022-04-05 $27.20 $27.28 $26.90 $27.14 $26.21 329,977
2022-04-04 $27.05 $27.10 $26.79 $26.92 $25.99 330,139
2022-04-01 $26.65 $27.03 $26.65 $27.03 $26.10 155,427
2022-03-31 $26.70 $26.75 $26.18 $26.24 $25.34 201,612
2022-03-30 $25.96 $26.37 $25.94 $26.25 $25.34 199,554
2022-03-29 $25.08 $25.31 $24.95 $25.31 $24.44 160,290
2022-03-28 $25.99 $26.02 $25.62 $26.00 $25.10 209,712
2022-03-25 $26.44 $26.63 $26.33 $26.60 $25.68 114,528
2022-03-24 $26.07 $26.38 $26.03 $26.30 $25.39 109,186
2022-03-23 $25.72 $26.12 $25.71 $26.06 $25.16 246,145
2022-03-22 $26.59 $26.63 $25.90 $25.94 $25.05 375,959
2022-03-21 $25.35 $25.98 $25.33 $25.94 $25.05 375,959
2022-03-18 $24.20 $24.63 $24.11 $24.61 $23.76 174,565
2022-03-17 $23.82 $24.36 $23.72 $24.24 $23.41 190,043
2022-03-16 $24.19 $24.66 $23.97 $24.66 $23.01 122,689
2022-03-15 $23.90 $24.24 $23.71 $24.20 $22.58 221,796
2022-03-14 $24.32 $24.98 $23.90 $23.99 $22.39 289,490
2022-03-11 $25.49 $25.84 $25.30 $25.43 $23.73 179,858
2022-03-10 $25.15 $25.61 $24.94 $25.61 $23.90 395,978
2022-03-09 $24.57 $24.99 $24.49 $24.75 $23.10 248,954
2022-03-08 $25.19 $25.66 $25.00 $25.33 $23.64 342,698
2022-03-07 $25.82 $25.91 $25.25 $25.33 $23.64 320,464
2022-03-04 $25.51 $25.87 $25.39 $25.82 $24.10 196,643
2022-03-03 $27.37 $27.50 $26.45 $26.87 $25.08 515,013
2022-03-02 $26.20 $26.59 $26.05 $26.57 $24.80 680,117
2022-03-01 $26.39 $26.67 $26.21 $26.53 $24.76 701,445
2022-02-28 $25.37 $25.80 $25.30 $25.66 $23.95 292,880
2022-02-25 $24.23 $25.45 $24.20 $25.45 $23.75 350,944
2022-02-24 $23.69 $24.66 $23.58 $24.53 $22.89 640,731
2022-02-23 $24.28 $24.29 $23.85 $23.85 $22.26 172,416
2022-02-22 $24.39 $24.71 $24.02 $24.25 $22.63 150,727
2022-02-18 $24.08 $24.28 $23.92 $24.02 $22.42 99,028
2022-02-17 $24.30 $24.30 $23.95 $24.03 $22.43 202,278
2022-02-16 $24.12 $24.54 $24.07 $24.53 $22.89 123,052
2022-02-15 $23.80 $24.07 $23.71 $23.88 $22.29 136,426
2022-02-14 $24.22 $24.63 $24.11 $24.51 $22.87 288,943
2022-02-11 $24.17 $24.44 $23.90 $24.02 $22.42 362,862
2022-02-10 $24.07 $24.72 $23.99 $24.15 $22.54 153,633
2022-02-09 $23.77 $24.00 $23.68 $23.99 $22.39 95,600
2022-02-08 $23.75 $23.89 $23.49 $23.87 $22.28 394,116
2022-02-07 $23.08 $23.23 $22.92 $23.10 $21.56 210,069
2022-02-04 $22.56 $22.84 $22.48 $22.79 $21.27 141,798
2022-02-03 $22.82 $22.83 $22.45 $22.45 $20.95 305,251
2022-02-02 $22.72 $22.80 $22.51 $22.80 $21.28 80,407
2022-02-01 $22.65 $22.80 $22.45 $22.75 $21.23 149,110
2022-01-31 $21.97 $22.12 $21.65 $22.08 $20.61 176,100
2022-01-28 $22.57 $22.57 $22.11 $22.53 $21.03 621,497
2022-01-27 $23.29 $23.50 $22.85 $23.03 $21.49 483,496
2022-01-26 $23.25 $23.39 $22.67 $22.88 $21.35 282,284
2022-01-25 $22.29 $22.90 $22.03 $22.69 $21.17 164,479
2022-01-24 $22.04 $22.36 $21.46 $22.32 $20.83 392,605
2022-01-21 $23.32 $23.42 $22.94 $23.03 $21.49 215,406
2022-01-20 $24.10 $24.23 $23.69 $23.80 $22.21 213,292
2022-01-19 $23.98 $24.28 $23.87 $24.14 $22.53 241,040
2022-01-18 $22.94 $23.20 $22.78 $23.12 $21.58 308,834
2022-01-14 $22.83 $23.11 $22.64 $22.91 $21.38 146,432
2022-01-13 $22.88 $23.21 $22.81 $22.85 $21.32 149,901
2022-01-12 $23.20 $23.43 $23.08 $23.23 $21.68 210,966
2022-01-11 $21.84 $22.38 $21.73 $22.38 $20.89 349,592
2022-01-10 $22.04 $22.32 $21.86 $22.32 $20.83 681,526
2022-01-07 $21.96 $22.30 $21.93 $22.26 $20.77 266,376
2022-01-06 $21.50 $21.61 $21.35 $21.51 $20.07 152,003
2022-01-05 $21.28 $21.69 $21.26 $21.27 $19.85 175,968
2022-01-04 $20.83 $21.13 $20.83 $21.03 $19.63 109,180
2022-01-03 $20.47 $20.69 $20.36 $20.57 $19.20 277,529
2021-12-31 $19.91 $21.00 $19.91 $20.58 $19.21 112,370
2021-12-30 $20.47 $20.56 $20.36 $20.37 $19.01 137,508
2021-12-29 $20.35 $20.53 $20.33 $20.43 $19.07 110,487
2021-12-28 $20.36 $20.60 $20.15 $20.48 $19.11 180,802
2021-12-27 $20.04 $20.77 $20.04 $20.72 $19.34 121,951
2021-12-23 $20.03 $20.26 $20.02 $20.24 $18.89 213,982
2021-12-22 $19.67 $20.00 $19.56 $20.00 $18.66 161,282
2021-12-21 $19.64 $19.78 $19.59 $19.74 $18.42 241,254
2021-12-20 $19.26 $19.38 $19.11 $19.38 $18.09 1,006,373
2021-12-17 $19.61 $19.79 $19.31 $19.31 $18.02 477,307
2021-12-16 $19.44 $19.57 $19.09 $19.22 $17.94 298,870
2021-12-15 $19.18 $19.25 $18.80 $19.22 $17.94 790,793
2021-12-14 $19.08 $19.44 $19.06 $19.11 $17.83 286,105
2021-12-13 $19.35 $19.40 $18.93 $19.06 $17.79 445,274
2021-12-10 $19.51 $19.56 $19.25 $19.38 $18.09 259,890
2021-12-09 $19.30 $19.66 $19.29 $19.58 $18.27 297,307
2021-12-08 $19.68 $19.85 $19.59 $19.85 $18.52 267,422
2021-12-07 $19.67 $19.85 $19.65 $19.70 $18.39 225,065
2021-12-06 $18.57 $18.87 $18.48 $18.67 $17.42 301,293
2021-12-03 $18.11 $18.25 $17.78 $17.93 $16.73 330,067
2021-12-02 $18.61 $18.89 $18.57 $18.76 $17.51 284,116
2021-12-01 $18.98 $19.13 $18.39 $18.46 $17.23 318,137
2021-11-30 $18.70 $18.92 $18.28 $18.49 $17.26 464,226
2021-11-29 $18.25 $18.28 $17.89 $18.13 $16.92 283,887
2021-11-26 $17.87 $17.98 $17.62 $17.78 $16.59 192,441
2021-11-24 $19.38 $19.45 $19.15 $19.23 $17.95 134,475
2021-11-23 $19.55 $19.62 $19.28 $19.46 $18.16 148,975
2021-11-22 $19.29 $19.60 $19.22 $19.43 $18.13 410,521
2021-11-19 $19.17 $19.34 $19.10 $19.13 $17.85 157,047
2021-11-18 $19.03 $19.05 $18.84 $19.01 $17.74 195,993
2021-11-17 $19.54 $19.59 $19.34 $19.41 $18.11 172,277
2021-11-16 $19.29 $19.32 $19.12 $19.12 $17.84 239,420
2021-11-15 $19.28 $19.31 $19.11 $19.25 $17.96 426,388
2021-11-12 $19.44 $19.65 $19.43 $19.46 $18.16 211,811
2021-11-11 $19.59 $19.65 $19.43 $19.49 $18.19 181,660
2021-11-10 $18.48 $18.59 $18.32 $18.34 $17.12 175,017
2021-11-09 $18.77 $18.82 $18.45 $18.65 $17.40 116,554
2021-11-08 $18.51 $18.93 $18.51 $18.89 $17.63 182,374
2021-11-05 $18.40 $18.50 $18.23 $18.46 $17.23 117,129
2021-11-04 $18.82 $18.92 $18.57 $18.62 $17.38 266,617
2021-11-03 $18.98 $19.14 $18.86 $19.11 $17.83 163,294
2021-11-02 $18.58 $18.67 $18.49 $18.67 $17.42 349,087
2021-11-01 $19.30 $19.39 $19.20 $19.34 $18.05 135,583
2021-10-29 $19.04 $19.25 $18.90 $19.15 $17.87 221,607
2021-10-28 $18.93 $19.25 $18.92 $19.23 $17.95 209,759
2021-10-27 $19.02 $19.17 $18.95 $19.05 $17.78 141,669
2021-10-26 $19.66 $19.70 $19.35 $19.48 $18.18 191,272
2021-10-25 $19.24 $19.55 $19.24 $19.50 $18.20 275,855
2021-10-22 $19.17 $19.29 $19.00 $19.22 $17.94 130,996
2021-10-21 $19.04 $19.21 $19.00 $19.16 $17.88 281,872
2021-10-20 $19.40 $19.83 $19.39 $19.75 $18.43 107,224
2021-10-19 $19.52 $19.76 $19.41 $19.72 $18.40 230,649
2021-10-18 $19.59 $19.60 $19.31 $19.52 $18.22 412,021
2021-10-15 $20.14 $20.21 $20.01 $20.08 $18.74 165,623
2021-10-14 $19.74 $19.82 $19.67 $19.76 $18.44 174,977
2021-10-13 $18.94 $19.20 $18.89 $19.20 $17.92 146,567
2021-10-12 $19.10 $19.17 $18.92 $19.00 $17.73 269,661
2021-10-11 $19.18 $19.44 $19.15 $19.18 $17.90 314,376
2021-10-08 $18.47 $18.61 $18.29 $18.39 $17.16 202,952
2021-10-07 $18.09 $18.32 $18.05 $18.07 $16.86 2,952,625
2021-10-06 $17.21 $17.41 $17.10 $17.39 $16.23 4,279,455
2021-10-05 $17.73 $17.99 $17.64 $17.82 $16.63 393,168
2021-10-04 $18.13 $18.16 $17.78 $17.89 $16.70 322,769
2021-10-01 $17.91 $18.08 $17.85 $18.00 $16.80 2,996,210
2021-09-30 $17.68 $17.92 $17.64 $17.78 $16.59 453,481
2021-09-29 $17.35 $17.38 $17.12 $17.21 $16.06 207,088
2021-09-28 $17.17 $17.22 $16.96 $17.08 $15.94 278,563
2021-09-27 $17.42 $17.88 $17.40 $17.86 $16.67 246,709
2021-09-24 $17.74 $17.89 $17.73 $17.80 $16.61 274,938
2021-09-23 $17.66 $17.94 $17.60 $17.87 $16.68 347,078
2021-09-22 $17.55 $17.75 $17.48 $17.50 $16.33 4,594,642
2021-09-21 $17.30 $17.32 $16.95 $17.11 $15.97 541,873
2021-09-20 $16.81 $17.23 $16.75 $17.22 $16.07 699,885
2021-09-17 $18.60 $18.60 $17.87 $18.06 $16.85 205,915
2021-09-16 $19.58 $19.68 $19.45 $19.65 $18.34 204,962
2021-09-15 $20.60 $20.72 $20.54 $20.68 $19.30 405,289
2021-09-14 $21.41 $21.41 $20.74 $20.84 $19.45 137,284
2021-09-13 $21.52 $21.60 $21.30 $21.43 $20.00 113,211
2021-09-10 $21.46 $21.62 $21.24 $21.25 $19.83 85,688
2021-09-09 $21.00 $21.15 $20.94 $21.04 $19.63 136,096
2021-09-08 $21.29 $21.45 $21.03 $21.08 $19.67 137,895
2021-09-07 $21.75 $21.84 $21.39 $21.41 $19.98 99,254
2021-09-03 $21.63 $21.80 $21.53 $21.65 $20.20 77,750
2021-09-02 $21.78 $21.79 $21.17 $21.32 $19.90 147,342
2021-09-01 $21.20 $21.37 $21.03 $21.32 $19.90 129,901
2021-08-31 $21.32 $21.54 $21.23 $21.29 $19.87 177,746
2021-08-30 $22.07 $22.08 $21.44 $21.65 $20.20 110,958
2021-08-27 $21.07 $21.51 $21.07 $21.36 $19.93 102,481
2021-08-26 $20.69 $20.85 $20.62 $20.66 $19.28 74,794
2021-08-25 $20.88 $21.01 $20.70 $20.96 $19.56 95,416
2021-08-24 $20.46 $20.77 $20.43 $20.66 $19.28 162,920
2021-08-23 $20.06 $20.24 $20.03 $20.15 $18.80 214,745
2021-08-20 $19.75 $19.90 $19.69 $19.80 $18.47 133,122
2021-08-19 $19.97 $20.21 $19.93 $20.14 $18.79 206,086
2021-08-18 $22.41 $22.50 $22.14 $22.29 $19.95 145,935
2021-08-17 $23.02 $23.19 $22.63 $22.78 $20.39 130,356
2021-08-16 $23.04 $23.24 $22.82 $23.23 $20.80 220,426
2021-08-13 $23.50 $23.77 $23.45 $23.64 $21.16 84,742
2021-08-12 $23.69 $23.71 $23.49 $23.65 $21.17 112,396
2021-08-11 $23.77 $24.07 $23.68 $24.03 $21.51 87,079
2021-08-10 $22.95 $23.42 $22.86 $23.36 $20.91 138,734
2021-08-09 $23.04 $23.14 $22.91 $23.03 $20.62 116,433
2021-08-06 $22.92 $23.09 $22.87 $22.89 $20.49 133,991
2021-08-05 $23.16 $23.22 $22.80 $22.80 $20.41 283,799
2021-08-04 $23.88 $24.04 $23.86 $23.94 $21.43 154,133
2021-08-03 $23.41 $23.90 $23.35 $23.84 $21.34 248,968
2021-08-02 $23.37 $23.47 $22.92 $22.95 $20.55 140,388
2021-07-30 $22.32 $22.72 $22.26 $22.29 $19.95 153,493
2021-07-29 $22.97 $23.21 $22.91 $23.16 $20.73 161,223
2021-07-28 $21.55 $22.04 $21.52 $22.02 $19.71 311,926
2021-07-27 $21.23 $21.52 $20.96 $21.43 $19.18 212,252
2021-07-26 $20.92 $21.31 $20.92 $21.25 $19.02 177,138
2021-07-23 $20.49 $20.54 $20.32 $20.49 $18.34 172,726
2021-07-22 $20.28 $20.29 $19.95 $20.09 $17.98 403,961
2021-07-21 $19.75 $20.15 $19.67 $20.13 $18.02 1,211,544
2021-07-20 $19.00 $19.45 $18.89 $19.45 $17.41 854,522
2021-07-19 $19.01 $19.30 $18.90 $19.27 $17.25 180,113
2021-07-16 $20.20 $20.35 $19.95 $20.01 $17.91 478,444
2021-07-15 $20.54 $20.93 $20.54 $20.81 $18.63 101,052
2021-07-14 $21.07 $21.33 $20.87 $20.99 $18.79 118,967
2021-07-13 $20.68 $20.85 $20.50 $20.55 $18.40 97,512
2021-07-12 $20.74 $20.98 $20.60 $20.76 $18.58 194,484
2021-07-09 $20.67 $21.15 $20.58 $21.04 $18.84 202,587
2021-07-08 $19.91 $20.20 $19.75 $20.10 $17.99 404,457
2021-07-07 $20.90 $21.07 $20.70 $20.94 $18.75 840,429
2021-07-06 $20.62 $20.74 $20.04 $20.22 $18.10 230,200
2021-07-02 $20.43 $20.58 $20.26 $20.53 $18.38 111,573
2021-07-01 $20.27 $20.27 $19.86 $19.97 $17.88 94,353
2021-06-30 $20.02 $20.19 $19.93 $19.99 $17.90 95,313
2021-06-29 $20.18 $20.35 $20.03 $20.11 $18.00 154,019
2021-06-28 $20.46 $20.56 $20.19 $20.24 $18.12 533,956
2021-06-25 $21.49 $21.49 $20.65 $20.66 $18.41 111,199
2021-06-24 $20.14 $20.53 $20.05 $20.45 $18.23 130,587
2021-06-23 $19.97 $20.04 $19.71 $19.71 $17.57 194,052
2021-06-22 $19.49 $19.78 $19.38 $19.55 $17.42 340,108
2021-06-21 $19.45 $19.70 $19.36 $19.45 $17.34 375,484
2021-06-18 $19.36 $19.87 $18.80 $18.90 $16.85 233,359
2021-06-17 $20.50 $20.64 $19.96 $20.10 $17.91 255,762
2021-06-16 $21.21 $21.31 $20.85 $20.96 $18.68 170,351
2021-06-15 $21.66 $21.66 $21.31 $21.41 $19.08 170,045
2021-06-14 $22.58 $22.58 $22.11 $22.17 $19.76 108,558
2021-06-11 $22.89 $22.89 $22.51 $22.79 $20.31 60,279
2021-06-10 $22.70 $22.70 $22.18 $22.27 $19.85 100,036
2021-06-09 $22.30 $22.46 $22.10 $22.15 $19.74 88,780
2021-06-08 $22.73 $23.12 $22.72 $22.73 $20.26 86,022
2021-06-07 $22.64 $22.96 $22.60 $22.61 $20.15 131,195
2021-06-04 $23.25 $23.39 $23.13 $23.29 $20.76 81,730
2021-06-03 $23.09 $23.09 $22.50 $22.70 $20.23 154,108
2021-06-02 $23.42 $23.68 $23.28 $23.45 $20.90 137,733
2021-06-01 $23.37 $23.51 $23.10 $23.38 $20.84 321,351
2021-05-28 $22.33 $22.49 $22.14 $22.48 $20.04 152,872
2021-05-27 $22.46 $22.83 $22.38 $22.57 $20.12 838,103
2021-05-26 $21.98 $22.04 $21.72 $21.83 $19.46 346,251
2021-05-25 $22.13 $22.30 $21.81 $21.92 $19.54 514,666
2021-05-24 $22.48 $22.65 $22.25 $22.31 $19.88 315,034
2021-05-21 $22.55 $22.73 $22.46 $22.55 $20.10 76,908
2021-05-20 $22.77 $22.77 $22.40 $22.66 $20.20 106,726
2021-05-19 $22.66 $22.70 $22.09 $22.53 $20.08 460,334
2021-05-18 $23.75 $23.96 $23.68 $23.74 $21.16 133,518
2021-05-17 $22.94 $23.79 $22.94 $23.79 $21.20 348,811
2021-05-14 $23.09 $23.50 $23.09 $23.34 $20.80 394,804
2021-05-13 $23.59 $23.59 $22.92 $23.26 $20.73 207,747
2021-05-12 $24.10 $24.54 $24.08 $24.16 $21.53 177,477
2021-05-11 $23.90 $24.75 $23.82 $24.56 $21.89 210,743
2021-05-10 $24.54 $24.68 $24.20 $24.20 $21.57 499,138
2021-05-07 $23.68 $24.20 $23.66 $24.11 $21.49 265,450
2021-05-06 $23.04 $23.15 $22.79 $23.02 $20.52 277,656
2021-05-05 $22.16 $23.23 $22.16 $23.15 $20.63 292,634
2021-05-04 $21.96 $22.04 $21.64 $21.95 $19.56 101,799
2021-05-03 $21.74 $22.00 $21.63 $21.80 $19.43 146,945
2021-04-30 $21.81 $21.81 $21.44 $21.46 $19.13 194,929
2021-04-29 $22.59 $22.60 $22.17 $22.31 $19.88 172,072
2021-04-28 $22.55 $22.69 $22.40 $22.48 $20.03 1,277,663
2021-04-27 $22.19 $22.49 $22.16 $22.40 $19.96 2,135,609
2021-04-26 $22.36 $22.53 $22.36 $22.51 $20.06 265,882
2021-04-23 $21.89 $22.06 $21.82 $21.94 $19.55 243,803
2021-04-22 $21.93 $21.93 $21.35 $21.58 $19.23 153,546
2021-04-21 $21.30 $21.81 $21.20 $21.79 $19.42 87,718
2021-04-20 $22.08 $22.08 $21.50 $21.59 $19.24 623,933
2021-04-19 $22.35 $22.58 $22.34 $22.45 $20.01 302,262
2021-04-16 $21.93 $22.44 $21.93 $22.31 $19.88 351,698
2021-04-15 $21.90 $22.06 $21.78 $22.02 $19.63 250,479
2021-04-14 $21.66 $21.99 $21.34 $21.94 $19.55 451,181
2021-04-13 $21.14 $21.32 $21.02 $21.18 $18.88 137,298
2021-04-12 $21.20 $21.29 $21.02 $21.04 $18.75 106,058
2021-04-09 $21.39 $21.50 $21.32 $21.47 $19.14 605,649
2021-04-08 $21.46 $21.59 $21.30 $21.59 $19.24 231,327
2021-04-07 $20.83 $21.01 $20.76 $20.93 $18.65 476,199
2021-04-06 $21.00 $21.15 $20.74 $20.75 $18.49 579,988
2021-04-05 $20.75 $21.19 $20.75 $20.95 $18.67 180,234
2021-04-01 $20.27 $20.50 $20.11 $20.50 $18.27 160,324
2021-03-31 $19.98 $19.99 $19.73 $19.85 $17.69 95,785
2021-03-30 $19.59 $19.96 $19.52 $19.96 $17.79 121,370
2021-03-29 $19.68 $19.70 $19.52 $19.60 $17.47 133,716
2021-03-26 $19.60 $19.95 $19.40 $19.79 $17.64 164,416
2021-03-25 $18.64 $19.07 $18.55 $19.03 $16.96 218,556
2021-03-24 $18.67 $19.43 $18.67 $19.09 $17.01 227,970
2021-03-23 $19.01 $19.22 $18.71 $18.71 $16.68 225,995
2021-03-22 $19.73 $19.79 $19.36 $19.53 $17.41 228,198
2021-03-19 $19.80 $19.88 $19.43 $19.71 $17.57 232,667
2021-03-18 $20.09 $20.55 $19.93 $19.93 $17.76 1,802,320
2021-03-17 $20.35 $20.75 $20.31 $20.58 $18.03 212,951
2021-03-16 $21.05 $21.25 $20.65 $21.12 $18.51 163,663
2021-03-15 $20.95 $21.17 $20.63 $21.13 $18.52 192,194
2021-03-12 $21.05 $21.38 $20.96 $21.31 $18.67 518,719
2021-03-11 $20.72 $21.24 $20.69 $21.21 $18.59 464,119
2021-03-10 $20.25 $20.35 $20.01 $20.22 $17.72 1,659,285
2021-03-09 $20.35 $20.55 $20.05 $20.43 $17.90 1,337,595
2021-03-08 $20.45 $21.15 $20.45 $21.08 $18.47 3,781,069
2021-03-05 $20.67 $20.83 $19.93 $20.67 $18.11 1,497,171
2021-03-04 $20.40 $20.45 $19.51 $19.71 $17.27 304,009
2021-03-03 $20.35 $20.87 $20.23 $20.71 $18.15 395,079
2021-03-02 $20.44 $20.82 $20.30 $20.70 $18.14 967,840
2021-03-01 $20.05 $20.34 $20.02 $20.32 $17.81 1,985,415
2021-02-26 $19.62 $20.11 $19.39 $19.53 $17.12 729,653
2021-02-25 $21.21 $21.41 $20.00 $20.40 $17.88 118,250
2021-02-24 $20.08 $20.56 $20.00 $20.40 $17.88 118,250
2021-02-23 $19.74 $20.04 $19.40 $20.01 $17.53 174,156
2021-02-22 $19.81 $20.17 $19.76 $19.99 $17.52 297,007
2021-02-19 $20.01 $20.41 $20.01 $20.19 $17.69 195,885
2021-02-18 $19.64 $19.68 $19.23 $19.43 $17.03 154,313
2021-02-17 $19.64 $19.73 $19.20 $19.43 $17.03 154,313
2021-02-16 $19.44 $19.79 $19.44 $19.73 $17.29 204,567
2021-02-12 $18.23 $18.62 $18.21 $18.60 $16.30 604,400
2021-02-11 $18.45 $18.61 $18.37 $18.53 $16.24 205,533
2021-02-10 $18.86 $19.00 $18.39 $18.80 $16.47 212,114
2021-02-09 $17.89 $18.08 $17.81 $18.06 $15.83 276,690
2021-02-08 $17.77 $17.97 $17.77 $17.91 $15.69 249,031
2021-02-05 $17.14 $17.23 $16.94 $17.19 $15.06 168,247
2021-02-04 $16.64 $16.64 $16.48 $16.55 $14.50 259,155
2021-02-03 $16.57 $16.82 $16.52 $16.82 $14.74 433,064
2021-02-02 $16.66 $16.71 $16.34 $16.67 $14.61 343,481
2021-02-01 $17.33 $17.33 $16.97 $17.20 $15.07 577,567
2021-01-29 $16.73 $16.75 $16.38 $16.51 $14.47 73,498
2021-01-28 $16.71 $16.96 $16.71 $16.87 $14.78 151,768
2021-01-27 $16.28 $16.44 $15.95 $16.10 $14.11 133,998
2021-01-26 $17.37 $17.38 $17.15 $17.30 $15.16 261,961
2021-01-25 $17.31 $17.45 $17.16 $17.45 $15.29 91,938
2021-01-22 $17.93 $18.21 $17.93 $18.15 $15.91 110,889
2021-01-21 $18.70 $18.70 $18.39 $18.50 $16.21 93,243
2021-01-20 $18.39 $18.46 $18.23 $18.46 $16.18 119,008
2021-01-19 $18.12 $18.23 $17.91 $18.06 $15.82 103,510
2021-01-15 $18.40 $18.42 $17.91 $18.16 $15.91 169,744
2021-01-14 $19.06 $19.45 $19.06 $19.38 $16.98 138,207
2021-01-13 $18.75 $18.88 $18.67 $18.73 $16.41 107,171
2021-01-12 $18.58 $18.82 $18.42 $18.79 $16.46 109,727
2021-01-11 $18.59 $18.82 $18.40 $18.74 $16.42 172,363
2021-01-08 $19.35 $19.39 $19.08 $19.39 $16.99 153,309
2021-01-07 $19.14 $19.36 $18.87 $19.28 $16.90 121,326
2021-01-06 $18.60 $18.99 $18.54 $18.79 $16.47 165,877
2021-01-05 $17.49 $17.95 $17.49 $17.86 $15.65 780,573
2021-01-04 $17.71 $17.82 $17.40 $17.44 $15.28 302,919
2020-12-31 $16.91 $17.20 $16.47 $16.80 $14.72 81,724
2020-12-30 $16.68 $16.80 $16.68 $16.70 $14.63 369,527
2020-12-29 $16.81 $16.96 $16.67 $16.78 $14.70 413,638
2020-12-28 $16.39 $16.81 $16.37 $16.44 $14.41 69,090
2020-12-24 $16.19 $16.67 $16.19 $16.44 $14.41 69,090
2020-12-23 $16.31 $16.79 $16.31 $16.69 $14.62 276,077
2020-12-22 $16.05 $16.27 $16.01 $16.14 $14.14 287,547
2020-12-21 $15.94 $16.47 $15.90 $16.41 $14.38 397,014
2020-12-18 $16.63 $16.63 $16.31 $16.40 $14.37 313,605
2020-12-17 $16.86 $17.15 $16.86 $16.86 $14.77 465,550
2020-12-16 $16.69 $16.69 $16.44 $16.56 $14.51 400,904
2020-12-15 $16.34 $16.60 $16.16 $16.56 $14.51 400,904
2020-12-14 $16.18 $16.20 $15.96 $15.98 $14.00 345,047
2020-12-11 $16.16 $16.25 $16.04 $16.17 $14.17 240,844
2020-12-10 $16.46 $16.73 $16.46 $16.60 $14.55 68,335
2020-12-09 $16.95 $16.98 $16.53 $16.73 $14.66 179,896
2020-12-08 $16.76 $16.96 $16.73 $16.85 $14.77 888,291
2020-12-07 $16.85 $17.14 $16.82 $16.95 $14.85 197,360
2020-12-04 $16.90 $17.12 $16.86 $17.08 $14.97 523,846
2020-12-03 $16.53 $16.85 $16.42 $16.61 $14.56 384,278
2020-12-02 $15.77 $15.88 $15.61 $15.81 $13.85 2,753,383
2020-12-01 $15.28 $15.67 $15.27 $15.61 $13.68 129,465
2020-11-30 $15.06 $15.14 $14.69 $14.69 $12.87 119,918
2020-11-27 $14.97 $15.15 $14.97 $15.07 $13.21 78,855
2020-11-25 $15.31 $15.48 $15.24 $15.44 $13.53 235,108
2020-11-24 $15.21 $15.50 $15.19 $15.44 $13.53 171,818
2020-11-23 $14.51 $14.70 $14.45 $14.64 $12.83 120,719
2020-11-20 $14.24 $14.32 $14.19 $14.26 $12.50 77,074
2020-11-19 $14.00 $14.19 $13.99 $14.15 $12.40 100,429
2020-11-18 $14.54 $14.54 $14.23 $14.24 $12.48 103,401
2020-11-17 $14.16 $14.40 $14.05 $14.21 $12.45 97,428
2020-11-16 $14.30 $14.32 $14.10 $14.17 $12.42 77,990
2020-11-13 $13.80 $13.92 $13.76 $13.87 $12.15 62,861
2020-11-12 $13.52 $13.82 $13.48 $13.52 $11.85 92,017
2020-11-11 $13.99 $14.11 $13.90 $13.95 $12.22 98,779
2020-11-10 $13.58 $13.90 $13.58 $13.84 $12.13 70,922
2020-11-09 $13.60 $13.83 $13.38 $13.51 $11.84 150,178
2020-11-06 $12.55 $12.71 $12.42 $12.57 $11.02 73,171
2020-11-05 $12.05 $12.40 $12.05 $12.25 $10.73 108,379
2020-11-04 $12.24 $12.26 $12.00 $12.15 $10.65 313,761
2020-11-03 $12.42 $12.47 $12.33 $12.43 $10.89 134,295
2020-11-02 $11.89 $11.99 $11.80 $11.86 $10.40 154,788
2020-10-30 $11.69 $11.96 $11.62 $11.92 $10.45 1,105,792
2020-10-29 $11.72 $11.86 $11.52 $11.86 $10.39 351,684
2020-10-28 $11.75 $11.80 $11.58 $11.61 $10.17 110,841
2020-10-27 $12.50 $12.73 $12.35 $12.41 $10.87 129,564
2020-10-26 $12.91 $12.91 $12.67 $12.73 $11.16 73,401
2020-10-23 $12.94 $13.00 $12.86 $12.99 $11.38 426,631
2020-10-22 $12.86 $12.86 $12.67 $12.79 $11.21 152,316
2020-10-21 $12.83 $13.03 $12.75 $12.83 $11.24 427,933
2020-10-20 $12.71 $12.83 $12.67 $12.72 $11.14 249,854
2020-10-19 $12.65 $12.87 $12.57 $12.59 $11.03 109,240
2020-10-16 $12.53 $12.68 $12.53 $12.62 $11.06 106,337
2020-10-15 $12.27 $12.51 $12.27 $12.48 $10.94 78,821
2020-10-14 $12.65 $12.72 $12.60 $12.62 $11.06 73,646
2020-10-13 $12.56 $12.62 $12.45 $12.52 $10.97 121,682
2020-10-12 $12.64 $12.67 $12.59 $12.62 $11.05 102,604
2020-10-09 $12.78 $12.83 $12.63 $12.68 $11.11 116,468
2020-10-08 $12.26 $12.28 $12.17 $12.19 $10.68 102,783
2020-10-07 $12.05 $12.30 $12.00 $12.24 $10.73 176,206
2020-10-06 $12.19 $12.24 $11.87 $11.92 $10.45 124,237
2020-10-05 $12.14 $12.28 $12.12 $12.23 $10.72 72,594
2020-10-02 $11.93 $12.15 $11.92 $12.08 $10.59 59,324
2020-10-01 $12.15 $12.15 $11.98 $12.10 $10.60 75,068
2020-09-30 $12.17 $12.22 $12.03 $12.09 $10.59 118,375
2020-09-29 $11.94 $12.10 $11.92 $11.99 $10.51 83,451
2020-09-28 $11.97 $12.02 $11.86 $11.89 $10.41 207,470
2020-09-25 $11.57 $11.75 $11.50 $11.71 $10.26 144,733
2020-09-24 $11.54 $11.73 $11.47 $11.55 $10.12 120,043
2020-09-23 $11.87 $11.89 $11.52 $11.56 $10.13 272,927
2020-09-22 $11.99 $11.99 $11.64 $11.82 $10.36 94,589
2020-09-21 $12.21 $12.23 $11.91 $12.10 $10.60 94,989
2020-09-18 $12.76 $12.94 $12.75 $12.77 $11.19 55,505
2020-09-17 $12.67 $12.87 $12.63 $12.84 $11.25 87,060
2020-09-16 $12.88 $12.97 $12.81 $12.87 $11.28 141,452
2020-09-15 $12.84 $12.92 $12.65 $12.69 $11.12 228,943
2020-09-14 $12.60 $12.71 $12.43 $12.43 $10.89 151,211
2020-09-11 $12.32 $12.58 $12.28 $12.45 $10.91 169,296
2020-09-10 $12.22 $12.22 $11.81 $11.88 $10.41 115,368
2020-09-09 $12.21 $12.27 $12.18 $12.22 $10.71 82,719
2020-09-08 $12.12 $12.27 $11.96 $12.16 $10.66 138,278
2020-09-04 $12.16 $12.47 $12.09 $12.36 $10.83 171,672
2020-09-03 $12.18 $12.18 $11.68 $11.75 $10.30 151,508
2020-09-02 $12.62 $12.62 $12.30 $12.44 $10.90 165,402
2020-09-01 $12.49 $12.54 $12.38 $12.49 $10.94 179,496
2020-08-31 $12.05 $12.32 $11.97 $12.05 $10.56 207,770
2020-08-28 $12.00 $12.40 $12.00 $12.37 $10.84 127,705
2020-08-27 $12.36 $12.36 $11.96 $12.00 $10.52 111,877
2020-08-26 $12.10 $12.36 $12.10 $12.36 $10.83 109,557
2020-08-25 $12.46 $12.46 $12.18 $12.33 $10.80 227,120
2020-08-24 $12.75 $12.75 $12.47 $12.60 $11.04 273,050
2020-08-21 $12.16 $12.36 $12.16 $12.32 $10.80 463,089
2020-08-20 $12.22 $12.44 $12.20 $12.42 $10.88 362,771
2020-08-19 $12.79 $12.89 $12.58 $12.58 $10.91 229,305
2020-08-18 $12.66 $12.78 $12.56 $12.68 $11.00 100,641
2020-08-17 $12.65 $12.74 $12.55 $12.56 $10.89 77,087
2020-08-14 $12.40 $12.40 $12.24 $12.27 $10.64 100,260
2020-08-13 $12.46 $12.62 $12.44 $12.46 $10.81 79,947
2020-08-12 $12.51 $12.85 $12.51 $12.75 $11.06 66,675
2020-08-11 $12.56 $12.76 $12.42 $12.42 $10.77 162,904
2020-08-10 $12.60 $12.62 $12.46 $12.51 $10.85 105,884
2020-08-07 $12.44 $12.45 $12.25 $12.38 $10.74 210,461
2020-08-06 $12.74 $12.83 $12.64 $12.79 $11.09 62,302
2020-08-05 $12.77 $12.94 $12.77 $12.86 $11.15 149,838
2020-08-04 $12.38 $12.42 $12.24 $12.30 $10.67 153,307
2020-08-03 $12.37 $12.52 $12.31 $12.52 $10.86 278,875
2020-07-31 $12.34 $12.50 $12.19 $12.50 $10.84 490,559
2020-07-30 $12.28 $12.46 $12.12 $12.39 $10.74 141,468
2020-07-29 $12.82 $12.95 $12.75 $12.90 $11.18 79,921
2020-07-28 $12.75 $12.87 $12.69 $12.75 $11.06 99,549
2020-07-27 $12.72 $12.99 $12.68 $12.97 $11.25 125,099
2020-07-24 $12.35 $12.58 $12.30 $12.51 $10.85 106,864
2020-07-23 $12.49 $12.57 $12.31 $12.32 $10.68 115,288
2020-07-22 $12.28 $12.38 $12.25 $12.38 $10.74 112,654
2020-07-21 $12.27 $12.45 $12.27 $12.36 $10.72 73,145
2020-07-20 $12.27 $12.47 $12.24 $12.45 $10.80 135,615
2020-07-17 $12.21 $12.34 $12.14 $12.31 $10.68 72,158
2020-07-16 $12.11 $12.32 $12.11 $12.20 $10.58 647,447
2020-07-15 $12.65 $12.65 $12.20 $12.28 $10.65 259,673
2020-07-14 $11.97 $12.43 $11.97 $12.41 $10.76 192,357
2020-07-13 $12.55 $12.57 $12.09 $12.09 $10.48 174,572
2020-07-10 $12.24 $12.34 $12.18 $12.28 $10.65 256,005
2020-07-09 $12.09 $12.20 $11.91 $11.98 $10.39 127,511
2020-07-08 $11.63 $12.02 $11.60 $11.96 $10.37 130,223
2020-07-07 $11.73 $11.77 $11.60 $11.60 $10.06 76,951
2020-07-06 $11.75 $11.78 $11.65 $11.74 $10.18 71,095
2020-07-02 $11.92 $12.06 $11.65 $11.74 $10.18 101,934
2020-07-01 $11.69 $11.75 $11.46 $11.75 $10.19 163,170
2020-06-30 $11.55 $11.82 $11.51 $11.79 $10.22 89,496
2020-06-29 $11.66 $11.76 $11.57 $11.61 $10.07 152,042
2020-06-26 $11.72 $11.72 $11.50 $11.51 $9.98 121,485
2020-06-25 $11.60 $11.79 $11.60 $11.79 $10.22 123,114
2020-06-24 $11.68 $11.68 $11.48 $11.50 $9.98 56,691
2020-06-23 $11.82 $12.01 $11.82 $11.91 $10.33 118,281
2020-06-22 $11.50 $11.71 $11.46 $11.68 $10.13 210,117
2020-06-19 $11.55 $11.62 $11.32 $11.34 $9.83 156,001
2020-06-18 $11.13 $11.39 $11.13 $11.35 $9.84 60,011
2020-06-17 $11.57 $11.63 $11.46 $11.46 $9.94 113,561
2020-06-16 $11.83 $11.92 $11.47 $11.60 $10.06 98,507
2020-06-15 $11.15 $11.58 $11.09 $11.54 $10.01 158,903
2020-06-12 $11.72 $11.86 $11.45 $11.64 $10.09 138,772
2020-06-11 $11.27 $11.56 $11.10 $11.14 $9.66 351,554
2020-06-10 $11.98 $12.31 $11.76 $12.19 $10.57 6,110,427
2020-06-09 $11.61 $12.05 $11.61 $11.97 $10.38 640,285
2020-06-08 $11.90 $11.94 $11.72 $11.93 $10.35 167,077
2020-06-05 $11.73 $11.90 $11.64 $11.70 $10.15 902,471
2020-06-04 $11.19 $11.27 $11.09 $11.18 $9.70 177,827
2020-06-03 $11.28 $11.42 $11.25 $11.30 $9.80 117,207
2020-06-02 $10.96 $11.08 $10.94 $11.02 $9.56 286,937
2020-06-01 $10.37 $10.64 $10.37 $10.55 $9.15 297,973
2020-05-29 $10.41 $10.60 $10.32 $10.57 $9.17 156,298
2020-05-28 $10.42 $10.58 $10.38 $10.45 $9.06 118,185
2020-05-27 $10.39 $10.41 $10.14 $10.23 $8.87 142,094
2020-05-26 $9.98 $10.06 $9.92 $9.98 $8.65 233,136
2020-05-22 $9.69 $9.69 $9.52 $9.60 $8.32 102,509
2020-05-21 $10.06 $10.06 $9.74 $9.85 $8.54 481,083
2020-05-20 $9.96 $10.11 $9.90 $9.97 $8.65 712,949
2020-05-19 $9.84 $9.93 $9.75 $9.76 $8.46 169,379
2020-05-18 $9.61 $9.81 $9.60 $9.80 $8.50 395,657
2020-05-15 $8.77 $8.93 $8.70 $8.76 $7.60 288,194
2020-05-14 $8.11 $8.48 $8.00 $8.46 $7.34 204,948
2020-05-13 $8.73 $8.73 $8.34 $8.39 $7.28 288,316
2020-05-12 $8.95 $9.00 $8.75 $8.75 $7.59 191,534
2020-05-11 $8.93 $8.93 $8.75 $8.90 $7.72 234,086
2020-05-08 $8.99 $9.35 $8.99 $9.35 $8.11 163,839
2020-05-07 $8.83 $9.11 $8.82 $9.03 $7.83 300,491
2020-05-06 $8.73 $8.73 $8.40 $8.45 $7.33 170,594
2020-05-05 $8.66 $8.76 $8.50 $8.59 $7.45 209,535
2020-05-04 $8.38 $8.55 $8.35 $8.52 $7.39 470,783
2020-05-01 $8.54 $8.66 $8.41 $8.48 $7.35 184,973
2020-04-30 $8.94 $9.07 $8.82 $8.90 $7.72 182,453
2020-04-29 $9.35 $9.55 $9.34 $9.48 $8.22 330,577
2020-04-28 $9.02 $9.12 $8.97 $9.00 $7.81 171,398
2020-04-27 $8.76 $8.76 $8.61 $8.72 $7.56 251,887
2020-04-24 $8.79 $8.84 $8.63 $8.78 $7.61 202,535
2020-04-23 $8.25 $8.84 $8.25 $8.66 $7.51 710,833
2020-04-22 $8.27 $8.48 $8.27 $8.42 $7.30 532,644
2020-04-21 $8.18 $8.37 $8.10 $8.26 $7.16 331,805
2020-04-20 $8.60 $8.93 $8.57 $8.66 $7.51 789,903
2020-04-17 $8.89 $9.08 $8.71 $8.98 $7.79 3,263,738
2020-04-16 $8.52 $8.52 $8.26 $8.33 $7.22 205,639
2020-04-15 $8.35 $8.55 $8.26 $8.42 $7.30 269,961
2020-04-14 $9.11 $9.23 $8.99 $9.05 $7.85 589,059
2020-04-13 $9.09 $9.09 $8.86 $8.97 $7.78 292,770
2020-04-09 $8.88 $9.26 $8.85 $8.97 $7.78 382,701
2020-04-08 $8.46 $8.96 $8.46 $8.93 $7.74 251,020
2020-04-07 $8.74 $8.95 $8.56 $8.68 $7.53 497,194
2020-04-06 $7.90 $8.11 $7.86 $8.03 $6.96 662,652
2020-04-03 $7.68 $7.84 $7.28 $7.43 $6.44 339,668
2020-04-02 $8.00 $8.26 $7.96 $8.13 $7.05 396,024
2020-04-01 $8.27 $8.39 $7.86 $8.10 $7.02 451,031
2020-03-31 $8.38 $9.02 $8.38 $8.83 $7.66 6,762,320
2020-03-30 $8.20 $8.30 $8.10 $8.21 $7.12 582,465
2020-03-27 $8.16 $8.46 $8.01 $8.24 $7.15 420,535
2020-03-26 $8.18 $8.54 $8.02 $8.34 $7.23 641,547
2020-03-25 $7.83 $8.29 $7.65 $7.86 $6.82 355,668
2020-03-24 $7.08 $7.71 $7.02 $7.61 $6.60 477,910
2020-03-23 $6.22 $6.44 $6.05 $6.15 $5.33 423,670
2020-03-20 $6.53 $6.81 $6.14 $6.20 $5.37 256,387
2020-03-19 $6.31 $6.61 $5.91 $6.31 $5.47 409,479
2020-03-18 $6.54 $6.89 $6.34 $6.46 $5.60 697,736
2020-03-17 $7.42 $8.03 $7.40 $7.90 $6.85 472,285
2020-03-16 $7.36 $9.00 $7.20 $7.72 $6.69 472,701
2020-03-13 $8.84 $9.06 $8.09 $9.06 $7.86 643,402
2020-03-12 $8.27 $8.32 $7.67 $7.99 $6.93 533,078
2020-03-11 $9.97 $10.01 $9.37 $9.55 $8.06 411,743
2020-03-10 $10.34 $10.51 $9.98 $10.51 $8.87 562,646
2020-03-09 $9.93 $10.19 $9.61 $9.69 $8.18 347,859
2020-03-06 $10.97 $11.23 $10.90 $11.09 $9.36 253,627
2020-03-05 $11.92 $12.12 $11.83 $11.92 $10.07 517,646
2020-03-04 $12.32 $12.56 $12.19 $12.54 $10.59 763,792
2020-03-03 $12.37 $12.49 $11.93 $12.03 $10.16 463,118
2020-03-02 $11.74 $12.02 $11.62 $12.02 $10.15 519,857
2020-02-28 $11.33 $11.63 $11.23 $11.63 $9.82 346,949
2020-02-27 $12.00 $12.10 $11.75 $11.80 $9.96 276,891
2020-02-26 $12.46 $12.58 $12.28 $12.29 $10.38 172,601
2020-02-25 $12.70 $12.78 $12.36 $12.38 $10.45 184,369
2020-02-24 $12.52 $12.66 $12.35 $12.48 $10.54 193,117
2020-02-21 $13.80 $13.81 $13.66 $13.73 $11.59 125,220
2020-02-20 $13.63 $13.81 $13.63 $13.69 $11.56 127,043
2020-02-19 $13.53 $13.60 $13.44 $13.48 $11.38 82,269
2020-02-18 $13.45 $13.48 $13.30 $13.40 $11.31 182,960
2020-02-14 $13.90 $13.92 $13.56 $13.61 $11.49 261,189
2020-02-13 $13.95 $13.98 $13.87 $13.87 $11.71 146,686
2020-02-12 $13.93 $14.10 $13.86 $14.00 $11.82 489,048
2020-02-11 $13.25 $13.46 $13.24 $13.32 $11.25 215,028
2020-02-10 $13.13 $13.25 $13.06 $13.11 $11.07 108,206
2020-02-07 $13.20 $13.32 $13.09 $13.09 $11.05 177,235
2020-02-06 $13.69 $13.70 $13.58 $13.61 $11.49 123,439
2020-02-05 $13.81 $13.81 $13.53 $13.65 $11.53 107,905
2020-02-04 $13.66 $13.66 $13.45 $13.59 $11.48 89,180
2020-02-03 $13.07 $13.17 $13.05 $13.08 $11.04 131,280
2020-01-31 $13.31 $13.33 $13.09 $13.14 $11.10 177,374
2020-01-30 $13.30 $13.57 $13.27 $13.55 $11.44 93,870
2020-01-29 $13.49 $13.69 $13.46 $13.47 $11.38 106,051
2020-01-28 $13.41 $13.54 $13.40 $13.48 $11.38 81,859
2020-01-27 $13.39 $13.54 $13.36 $13.42 $11.33 146,864
2020-01-24 $14.14 $14.24 $13.96 $13.99 $11.81 74,238
2020-01-23 $14.26 $14.26 $13.97 $14.13 $11.93 177,321
2020-01-22 $14.49 $14.67 $14.45 $14.47 $12.22 149,606
2020-01-21 $14.63 $14.63 $14.41 $14.41 $12.17 102,655
2020-01-17 $14.69 $14.81 $14.68 $14.70 $12.41 72,393
2020-01-16 $14.30 $14.40 $14.29 $14.31 $12.09 62,106
2020-01-15 $14.08 $14.21 $14.08 $14.14 $11.94 70,144
2020-01-14 $14.17 $14.28 $14.15 $14.26 $12.04 58,138
2020-01-13 $14.13 $14.31 $14.09 $14.27 $12.05 95,870
2020-01-10 $14.33 $14.33 $14.12 $14.18 $11.97 155,344
2020-01-09 $14.13 $14.16 $14.08 $14.12 $11.92 116,929
2020-01-08 $14.20 $14.33 $14.14 $14.23 $12.02 180,338
2020-01-07 $14.11 $14.30 $14.11 $14.27 $12.05 102,354
2020-01-06 $14.30 $14.30 $14.19 $14.23 $12.02 132,815
2020-01-03 $14.36 $14.47 $14.29 $14.38 $12.14 122,276
2020-01-02 $14.57 $14.72 $14.55 $14.61 $12.34 140,009
2019-12-31 $14.23 $14.48 $14.23 $14.45 $12.20 45,745
2019-12-30 $14.49 $14.49 $14.31 $14.34 $12.11 70,059
2019-12-27 $14.44 $14.44 $14.30 $14.32 $12.09 103,613
2019-12-26 $14.29 $14.38 $14.27 $14.34 $12.11 102,813
2019-12-24 $14.28 $14.35 $14.15 $14.29 $12.07 32,863
2019-12-23 $14.02 $14.11 $13.93 $14.07 $11.88 150,389
2019-12-20 $14.27 $14.31 $14.06 $14.06 $11.87 119,804
2019-12-19 $14.26 $14.36 $14.26 $14.32 $12.09 64,914
2019-12-18 $14.25 $14.40 $14.25 $14.33 $12.10 63,646
2019-12-17 $14.63 $14.63 $14.48 $14.52 $12.26 94,439
2019-12-16 $14.73 $14.80 $14.63 $14.69 $12.40 158,941
2019-12-13 $14.56 $14.70 $14.25 $14.31 $12.08 185,100
2019-12-12 $14.05 $14.39 $14.00 $14.31 $12.09 191,981
2019-12-11 $13.83 $13.97 $13.76 $13.91 $11.75 157,370
2019-12-10 $13.82 $13.86 $13.77 $13.81 $11.66 194,200
2019-12-09 $13.83 $13.98 $13.77 $13.79 $11.64 187,544
2019-12-06 $13.82 $13.85 $13.71 $13.75 $11.61 116,912
2019-12-05 $13.41 $13.54 $13.35 $13.54 $11.43 101,684
2019-12-04 $13.43 $13.64 $13.43 $13.63 $11.51 103,906
2019-12-03 $13.12 $13.35 $13.12 $13.30 $11.23 147,784
2019-12-02 $13.22 $13.42 $13.20 $13.41 $11.32 80,989
2019-11-29 $13.18 $13.37 $13.18 $13.23 $11.17 52,402
2019-11-27 $13.55 $13.57 $13.35 $13.50 $11.40 119,566
2019-11-26 $13.44 $13.48 $13.36 $13.48 $11.38 178,799
2019-11-25 $13.45 $13.55 $13.44 $13.48 $11.38 65,605
2019-11-22 $13.39 $13.48 $13.37 $13.37 $11.29 108,670
2019-11-21 $13.14 $13.21 $13.10 $13.21 $11.15 126,684
2019-11-20 $13.30 $13.40 $13.25 $13.28 $11.21 99,536
2019-11-19 $13.52 $13.54 $13.39 $13.45 $11.36 77,757
2019-11-18 $13.29 $13.33 $13.18 $13.28 $11.21 84,137
2019-11-15 $13.34 $13.35 $13.22 $13.32 $11.25 68,607
2019-11-14 $13.19 $13.24 $13.16 $13.19 $11.14 80,684
2019-11-13 $13.20 $13.29 $13.18 $13.21 $11.16 50,157
2019-11-12 $13.23 $13.31 $13.17 $13.18 $11.13 272,259
2019-11-11 $13.11 $13.17 $13.09 $13.15 $11.10 136,053
2019-11-08 $13.39 $13.53 $13.34 $13.43 $11.34 117,979
2019-11-07 $13.68 $13.76 $13.64 $13.71 $11.58 113,274
2019-11-06 $13.54 $13.61 $13.46 $13.48 $11.38 310,048
2019-11-05 $13.65 $13.70 $13.58 $13.64 $11.52 694,284
2019-11-04 $13.69 $13.78 $13.57 $13.58 $11.47 252,186
2019-11-01 $13.21 $13.50 $13.21 $13.48 $11.38 649,862
2019-10-31 $13.04 $13.12 $12.90 $13.12 $11.08 1,064,923
2019-10-30 $13.07 $13.17 $13.02 $13.12 $11.08 283,222
2019-10-29 $13.37 $13.46 $13.25 $13.40 $11.31 189,872
2019-10-28 $13.32 $13.45 $13.26 $13.43 $11.34 707,001
2019-10-25 $13.05 $13.23 $13.04 $13.08 $11.04 803,417
2019-10-24 $13.11 $13.11 $12.88 $12.98 $10.96 295,054
2019-10-23 $12.91 $13.02 $12.91 $12.96 $10.94 158,732
2019-10-22 $12.89 $12.95 $12.81 $12.82 $10.83 1,070,838
2019-10-21 $12.79 $12.96 $12.71 $12.82 $10.83 3,104,552
2019-10-18 $12.39 $12.48 $12.34 $12.43 $10.50 731,118
2019-10-17 $12.38 $12.41 $12.25 $12.27 $10.36 799,956
2019-10-16 $12.25 $12.43 $12.25 $12.33 $10.41 563,697
2019-10-15 $12.25 $12.32 $12.17 $12.27 $10.36 64,799
2019-10-14 $12.27 $12.28 $12.21 $12.23 $10.33 51,806
2019-10-11 $12.38 $12.50 $12.37 $12.50 $10.55 499,570
2019-10-10 $11.80 $12.08 $11.75 $12.01 $10.14 2,551,810
2019-10-09 $11.28 $11.45 $11.26 $11.42 $9.64 2,472,030
2019-10-08 $11.12 $11.14 $11.05 $11.08 $9.36 128,032
2019-10-07 $11.18 $11.29 $11.17 $11.21 $9.46 79,778
2019-10-04 $11.05 $11.24 $11.05 $11.22 $9.47 88,601
2019-10-03 $10.93 $11.06 $10.89 $11.04 $9.33 201,868
2019-10-02 $11.02 $11.13 $11.00 $11.05 $9.33 86,688
2019-10-01 $11.47 $11.49 $11.33 $11.36 $9.59 108,075
2019-09-30 $11.51 $11.56 $11.43 $11.43 $9.65 279,559
2019-09-27 $11.49 $11.61 $11.45 $11.53 $9.74 66,126
2019-09-26 $11.46 $11.47 $11.31 $11.34 $9.58 1,359,376
2019-09-25 $11.25 $11.41 $11.22 $11.36 $9.59 982,891
2019-09-24 $11.43 $11.46 $11.33 $11.38 $9.61 244,847
2019-09-23 $11.60 $11.65 $11.49 $11.64 $9.83 198,056
2019-09-20 $11.71 $11.83 $11.68 $11.74 $9.91 44,637
2019-09-19 $11.84 $11.86 $11.70 $11.72 $9.90 78,176
2019-09-18 $11.98 $11.99 $11.79 $11.89 $10.04 160,718
2019-09-17 $11.83 $12.04 $11.82 $12.02 $10.15 107,189
2019-09-16 $12.07 $12.09 $11.97 $11.99 $10.12 121,581
2019-09-13 $12.32 $12.41 $12.28 $12.32 $10.40 280,726
2019-09-12 $11.72 $11.96 $11.68 $11.88 $10.03 152,940
2019-09-11 $11.59 $11.62 $11.51 $11.61 $9.80 51,489
2019-09-10 $11.43 $11.53 $11.37 $11.53 $9.74 91,304
2019-09-09 $11.34 $11.47 $11.34 $11.44 $9.66 73,288
2019-09-06 $11.38 $11.41 $11.32 $11.33 $9.57 127,485
2019-09-05 $11.19 $11.30 $11.19 $11.30 $9.54 87,795
2019-09-04 $11.00 $11.11 $11.00 $11.11 $9.38 159,635
2019-09-03 $10.63 $10.72 $10.62 $10.66 $9.00 98,151
2019-08-30 $10.78 $10.84 $10.72 $10.76 $9.08 165,019
2019-08-29 $10.65 $10.66 $10.56 $10.59 $8.94 1,525,184
2019-08-28 $10.35 $10.54 $10.31 $10.48 $8.85 86,619
2019-08-27 $10.27 $10.42 $10.26 $10.35 $8.74 325,825
2019-08-26 $10.12 $10.22 $10.07 $10.18 $8.60 178,374
2019-08-23 $10.26 $10.40 $10.12 $10.14 $8.56 155,280
2019-08-22 $10.25 $10.36 $10.25 $10.31 $8.71 186,435
2019-08-21 $10.40 $10.50 $10.40 $10.47 $8.84 120,970
2019-08-20 $10.49 $10.53 $10.42 $10.44 $8.81 283,451
2019-08-19 $10.58 $10.60 $10.44 $10.51 $8.87 90,652
2019-08-16 $10.25 $10.39 $10.24 $10.35 $8.74 109,407
2019-08-15 $10.29 $10.34 $10.22 $10.31 $8.71 141,755
2019-08-14 $10.89 $10.98 $10.75 $10.78 $8.85 120,157
2019-08-13 $10.88 $11.38 $10.88 $11.29 $9.27 108,280
2019-08-12 $11.09 $11.10 $10.95 $11.02 $9.05 136,410
2019-08-09 $11.10 $11.23 $11.03 $11.20 $9.20 127,257
2019-08-08 $11.19 $11.42 $11.00 $11.39 $9.35 110,812
2019-08-07 $10.94 $11.00 $10.85 $10.99 $9.02 75,114
2019-08-06 $11.23 $11.23 $11.01 $11.13 $9.13 140,280
2019-08-05 $11.04 $11.13 $10.97 $11.01 $9.04 129,695
2019-08-02 $11.60 $11.60 $11.46 $11.50 $9.44 98,087
2019-08-01 $11.89 $11.94 $11.63 $11.65 $9.56 209,265
2019-07-31 $12.45 $12.52 $12.22 $12.36 $10.14 153,579
2019-07-30 $12.74 $12.80 $12.62 $12.71 $10.43 1,944,314
2019-07-29 $13.11 $13.11 $13.02 $13.03 $10.70 65,090
2019-07-26 $13.15 $13.21 $13.07 $13.09 $10.75 360,221
2019-07-25 $13.80 $13.80 $13.21 $13.49 $11.08 196,388
2019-07-24 $13.66 $13.83 $13.64 $13.82 $11.35 513,042
2019-07-23 $14.12 $14.22 $14.10 $14.16 $11.63 170,951
2019-07-22 $14.10 $14.13 $13.98 $14.02 $11.51 41,941
2019-07-19 $14.00 $14.11 $13.96 $13.98 $11.48 47,385
2019-07-18 $13.68 $13.78 $13.63 $13.77 $11.30 47,272
2019-07-17 $13.67 $13.79 $13.63 $13.69 $11.24 46,950
2019-07-16 $13.70 $13.75 $13.65 $13.67 $11.22 26,118
2019-07-15 $13.74 $13.80 $13.68 $13.70 $11.25 27,847
2019-07-12 $13.55 $13.59 $13.49 $13.59 $11.16 70,935
2019-07-11 $13.50 $13.52 $13.41 $13.47 $11.06 86,037
2019-07-10 $13.59 $13.60 $13.43 $13.57 $11.14 55,689
2019-07-09 $13.34 $13.35 $13.27 $13.33 $10.94 22,651
2019-07-08 $13.48 $13.60 $13.46 $13.54 $11.12 20,429
2019-07-05 $13.50 $13.51 $13.30 $13.48 $11.07 320,086
2019-07-03 $13.95 $14.13 $13.92 $14.02 $11.51 303,290
2019-07-02 $14.33 $14.34 $14.22 $14.32 $11.76 122,780
2019-07-01 $14.48 $14.48 $14.27 $14.29 $11.73 182,445
2019-06-28 $14.31 $14.32 $14.23 $14.28 $11.72 103,084
2019-06-27 $14.05 $14.15 $13.99 $14.05 $11.53 67,862
2019-06-26 $13.94 $13.99 $13.92 $13.94 $11.44 43,021
2019-06-25 $13.90 $14.00 $13.83 $13.84 $11.36 49,544
2019-06-24 $13.89 $13.97 $13.81 $13.92 $11.43 52,060
2019-06-21 $13.77 $13.81 $13.71 $13.79 $11.32 57,994
2019-06-20 $13.77 $13.79 $13.65 $13.74 $11.28 34,450
2019-06-19 $13.50 $13.58 $13.43 $13.57 $11.14 108,620
2019-06-18 $13.49 $13.69 $13.49 $13.67 $11.22 44,913
2019-06-17 $13.37 $13.38 $13.30 $13.31 $10.92 50,250
2019-06-14 $13.43 $13.43 $13.31 $13.31 $10.93 63,898
2019-06-13 $13.45 $13.48 $13.38 $13.45 $11.04 33,899
2019-06-12 $13.19 $13.26 $13.14 $13.16 $10.80 46,517
2019-06-11 $13.24 $13.24 $13.11 $13.18 $10.82 86,152
2019-06-10 $12.76 $12.87 $12.76 $12.81 $10.52 104,278
2019-06-07 $12.56 $12.72 $12.52 $12.66 $10.39 62,542
2019-06-06 $12.29 $12.42 $12.29 $12.38 $10.16 67,097
2019-06-05 $12.36 $12.43 $12.22 $12.23 $10.04 51,526
2019-06-04 $12.33 $12.48 $12.33 $12.41 $10.19 72,441
2019-06-03 $12.15 $12.26 $12.14 $12.26 $10.07 102,128
2019-05-31 $11.86 $12.09 $11.82 $12.06 $9.90 353,408
2019-05-30 $12.24 $12.30 $12.19 $12.21 $10.02 262,068
2019-05-29 $12.03 $12.13 $11.98 $12.13 $9.96 64,740
2019-05-28 $12.49 $12.55 $12.36 $12.37 $10.16 59,252
2019-05-24 $12.32 $12.42 $12.31 $12.42 $10.20 94,341
2019-05-23 $12.01 $12.13 $11.93 $12.05 $9.89 104,711
2019-05-22 $12.21 $12.30 $12.16 $12.30 $10.10 140,648
2019-05-21 $12.32 $12.48 $12.32 $12.45 $10.22 106,683
2019-05-20 $12.40 $12.42 $12.27 $12.30 $10.10 104,515
2019-05-17 $12.48 $12.63 $12.48 $12.53 $10.29 33,445
2019-05-16 $12.65 $12.74 $12.57 $12.69 $10.42 77,871
2019-05-15 $12.10 $12.42 $12.10 $12.35 $10.14 73,016
2019-05-14 $12.41 $12.46 $12.33 $12.40 $10.18 83,790
2019-05-13 $12.38 $12.41 $12.13 $12.20 $10.02 100,168
2019-05-10 $12.50 $12.64 $12.41 $12.62 $10.36 81,715
2019-05-09 $12.49 $12.60 $12.38 $12.57 $10.32 80,650
2019-05-08 $12.52 $12.75 $12.48 $12.65 $10.39 68,251
2019-05-07 $12.88 $12.88 $12.70 $12.81 $10.52 64,819
2019-05-06 $12.80 $12.96 $12.78 $12.93 $10.62 67,887
2019-05-03 $12.99 $13.19 $12.94 $13.18 $10.82 88,574
2019-05-02 $12.66 $12.77 $12.58 $12.73 $10.45 109,563
2019-05-01 $13.05 $13.07 $12.87 $12.90 $10.59 43,528
2019-04-30 $12.91 $13.08 $12.86 $13.05 $10.71 104,843
2019-04-29 $13.14 $13.15 $12.98 $13.13 $10.78 99,054
2019-04-26 $12.97 $13.13 $12.97 $13.13 $10.78 70,155
2019-04-25 $13.44 $13.44 $13.20 $13.24 $10.87 95,062
2019-04-24 $13.64 $13.67 $13.53 $13.57 $11.14 342,408
2019-04-23 $14.02 $14.15 $13.90 $14.13 $11.60 104,558
2019-04-22 $14.29 $14.37 $14.23 $14.35 $11.78 72,535
2019-04-18 $14.21 $14.27 $14.16 $14.24 $11.69 327,589
2019-04-17 $14.20 $14.28 $14.15 $14.26 $11.71 73,881
2019-04-16 $14.17 $14.34 $14.07 $14.19 $11.65 159,654
2019-04-15 $14.40 $14.41 $14.29 $14.32 $11.76 81,967
2019-04-12 $14.62 $14.65 $14.55 $14.57 $11.96 80,257
2019-04-11 $14.41 $14.49 $14.33 $14.43 $11.84 1,241,058
2019-04-10 $14.59 $14.74 $14.55 $14.68 $12.05 1,763,846
2019-04-09 $14.46 $14.55 $14.35 $14.48 $11.89 2,324,642
2019-04-08 $14.30 $14.41 $14.30 $14.39 $11.81 47,989
2019-04-05 $14.18 $14.27 $14.15 $14.21 $11.67 100,067
2019-04-04 $14.05 $14.09 $13.93 $14.00 $11.49 258,480
2019-04-03 $14.23 $14.30 $14.12 $14.17 $11.63 116,896
2019-04-02 $13.89 $13.99 $13.84 $13.99 $11.48 155,351
2019-04-01 $13.73 $14.00 $13.67 $13.91 $11.42 182,700
2019-03-29 $13.30 $13.42 $13.29 $13.41 $11.01 176,999
2019-03-28 $13.18 $13.18 $12.93 $13.01 $10.68 515,959
2019-03-27 $13.15 $13.20 $13.06 $13.16 $10.80 192,870
2019-03-26 $13.03 $13.21 $13.03 $13.19 $10.82 356,656
2019-03-25 $12.75 $12.91 $12.75 $12.88 $10.57 695,140
2019-03-22 $13.08 $13.09 $12.94 $12.95 $10.63 418,108
2019-03-21 $13.30 $13.42 $13.15 $13.31 $10.93 37,345
2019-03-20 $13.17 $13.40 $13.10 $13.33 $10.94 48,290
2019-03-19 $13.28 $13.41 $13.14 $13.24 $10.87 134,241
2019-03-18 $13.12 $13.20 $13.05 $13.18 $10.82 114,572
2019-03-15 $12.87 $12.98 $12.87 $12.95 $10.64 96,071
2019-03-14 $12.93 $12.97 $12.86 $12.90 $10.59 38,304
2019-03-13 $13.35 $13.39 $13.28 $13.39 $10.79 91,586
2019-03-12 $13.17 $13.21 $13.08 $13.16 $10.61 98,776
2019-03-11 $13.01 $13.29 $13.01 $13.24 $10.67 134,150
2019-03-08 $12.99 $13.12 $12.94 $13.10 $10.56 84,608
2019-03-07 $13.45 $13.48 $13.29 $13.42 $10.82 105,551
2019-03-06 $13.46 $13.51 $13.41 $13.44 $10.83 56,620
2019-03-05 $13.34 $13.38 $13.25 $13.34 $10.76 60,300
2019-03-04 $13.39 $13.41 $13.25 $13.33 $10.75 53,457
2019-03-01 $13.38 $13.47 $13.26 $13.30 $10.72 52,930
2019-02-28 $13.43 $13.48 $13.33 $13.41 $10.81 79,411
2019-02-27 $13.72 $13.72 $13.54 $13.57 $10.94 93,914
2019-02-26 $13.37 $13.73 $13.37 $13.72 $11.06 83,419
2019-02-25 $13.26 $13.49 $13.19 $13.43 $10.83 47,816
2019-02-22 $13.46 $13.59 $13.46 $13.52 $10.90 82,378
2019-02-21 $13.24 $13.25 $13.03 $13.12 $10.57 77,653
2019-02-20 $13.10 $13.38 $13.08 $13.23 $10.67 488,863
2019-02-19 $12.81 $13.04 $12.70 $12.97 $10.46 824,739
2019-02-15 $12.66 $12.78 $12.56 $12.72 $10.25 435,790
2019-02-14 $12.27 $12.43 $12.23 $12.39 $9.99 369,965
2019-02-13 $12.46 $12.59 $12.46 $12.48 $10.06 567,451
2019-02-12 $12.27 $12.38 $12.22 $12.34 $9.95 165,779
2019-02-11 $12.27 $12.34 $12.25 $12.29 $9.91 87,140
2019-02-08 $12.51 $12.60 $12.43 $12.57 $10.13 101,599
2019-02-07 $12.78 $12.90 $12.60 $12.64 $10.19 156,830
2019-02-06 $12.69 $12.77 $12.65 $12.73 $10.26 71,436
2019-02-05 $12.76 $12.79 $12.67 $12.71 $10.25 73,917
2019-02-04 $12.83 $12.85 $12.72 $12.81 $10.33 36,914
2019-02-01 $12.93 $12.99 $12.89 $12.94 $10.43 161,389
2019-01-31 $12.76 $12.83 $12.71 $12.81 $10.33 49,561
2019-01-30 $12.44 $12.59 $12.36 $12.50 $10.07 78,885
2019-01-29 $12.28 $12.31 $12.13 $12.18 $9.82 75,310
2019-01-28 $12.17 $12.30 $12.10 $12.29 $9.91 122,048
2019-01-25 $12.03 $12.37 $11.99 $12.29 $9.90 109,051
2019-01-24 $11.62 $11.77 $11.62 $11.68 $9.41 28,697
2019-01-23 $11.69 $11.82 $11.67 $11.79 $9.51 63,580
2019-01-22 $11.61 $11.67 $11.55 $11.60 $9.35 30,848
2019-01-18 $11.83 $11.83 $11.71 $11.74 $9.47 52,525
2019-01-17 $11.45 $11.74 $11.45 $11.66 $9.40 23,977
2019-01-16 $11.45 $11.55 $11.43 $11.52 $9.29 50,139
2019-01-15 $11.43 $11.54 $11.40 $11.54 $9.30 66,895
2019-01-14 $11.46 $11.57 $11.43 $11.51 $9.28 60,013
2019-01-11 $11.56 $11.73 $11.52 $11.65 $9.39 76,793
2019-01-10 $11.52 $11.62 $11.48 $11.62 $9.36 32,566
2019-01-09 $11.60 $11.67 $11.52 $11.57 $9.33 77,009
2019-01-08 $11.19 $11.35 $11.18 $11.24 $9.06 39,510
2019-01-07 $11.27 $11.41 $11.18 $11.34 $9.14 111,543
2019-01-04 $10.94 $11.29 $10.94 $11.25 $9.07 56,124
2019-01-03 $10.77 $10.80 $10.54 $10.56 $8.51 55,843
2019-01-02 $10.59 $10.87 $10.55 $10.87 $8.76 158,971
2018-12-31 $11.08 $11.20 $10.95 $11.04 $8.90 248,452
2018-12-28 $11.13 $11.20 $11.03 $11.11 $8.96 124,686
2018-12-27 $10.71 $11.00 $10.71 $10.97 $8.84 115,081
2018-12-26 $11.01 $11.20 $10.70 $11.20 $9.03 70,159
2018-12-24 $11.00 $11.01 $10.79 $10.83 $8.73 75,528
2018-12-21 $10.90 $11.14 $10.81 $10.86 $8.76 101,002
2018-12-20 $10.79 $10.89 $10.62 $10.70 $8.63 171,819
2018-12-19 $10.94 $11.15 $10.69 $10.76 $8.68 183,491
2018-12-18 $10.75 $10.89 $10.74 $10.80 $8.71 170,388
2018-12-17 $10.72 $10.80 $10.54 $10.57 $8.52 400,526
2018-12-14 $10.59 $10.65 $10.50 $10.51 $8.47 390,832
2018-12-13 $10.69 $10.79 $10.69 $10.76 $8.68 52,050
2018-12-12 $10.33 $10.60 $10.33 $10.51 $8.47 54,091
2018-12-11 $10.34 $10.51 $10.30 $10.37 $8.36 80,334
2018-12-10 $9.96 $10.01 $9.80 $9.95 $8.02 97,617
2018-12-07 $10.36 $10.45 $10.10 $10.12 $8.16 850,332
2018-12-06 $9.97 $10.09 $9.83 $10.09 $8.13 293,078
2018-12-04 $10.53 $10.57 $10.30 $10.32 $8.32 101,804
2018-12-03 $10.70 $10.71 $10.53 $10.64 $8.58 86,569
2018-11-30 $9.98 $10.04 $9.94 $10.01 $8.07 114,485
2018-11-29 $10.27 $10.33 $10.15 $10.31 $8.31 437,206
2018-11-28 $9.98 $10.19 $9.89 $10.17 $8.20 214,609
2018-11-27 $9.77 $9.84 $9.72 $9.78 $7.88 65,346
2018-11-26 $9.88 $10.01 $9.88 $9.94 $8.01 47,479
2018-11-23 $10.11 $10.13 $9.95 $10.03 $8.09 30,260
2018-11-21 $10.71 $10.84 $10.71 $10.79 $8.70 49,694
2018-11-20 $10.65 $10.75 $10.51 $10.55 $8.50 84,830
2018-11-19 $11.09 $11.14 $10.95 $11.02 $8.88 59,232
2018-11-16 $10.92 $10.98 $10.90 $10.98 $8.85 39,069
2018-11-15 $10.65 $10.85 $10.61 $10.82 $8.72 21,121
2018-11-14 $10.61 $10.69 $10.56 $10.64 $8.57 97,981
2018-11-13 $10.67 $10.80 $10.50 $10.69 $8.62 101,315
2018-11-12 $10.98 $10.98 $10.70 $10.70 $8.62 112,012
2018-11-09 $10.89 $10.95 $10.83 $10.92 $8.80 93,959
2018-11-08 $11.39 $11.42 $11.27 $11.30 $9.11 83,204
2018-11-07 $11.42 $11.44 $11.31 $11.35 $9.15 117,787
2018-11-06 $11.09 $11.16 $11.00 $11.16 $9.00 40,408
2018-11-05 $11.28 $11.31 $11.06 $11.12 $8.96 41,822
2018-11-02 $11.30 $11.30 $11.02 $11.15 $8.99 66,485
2018-11-01 $10.81 $11.23 $10.71 $11.21 $9.04 187,927
2018-10-31 $10.54 $10.69 $10.50 $10.64 $8.58 681,552
2018-10-30 $10.35 $10.39 $10.20 $10.32 $8.32 534,586
2018-10-29 $10.64 $10.66 $10.20 $10.28 $8.29 648,616
2018-10-26 $10.18 $10.41 $10.13 $10.32 $8.32 1,406,959
2018-10-25 $10.34 $10.41 $10.24 $10.30 $8.31 1,855,595
2018-10-24 $10.55 $10.59 $10.22 $10.23 $8.25 84,483
2018-10-23 $10.45 $10.63 $10.33 $10.57 $8.52 90,446
2018-10-22 $10.82 $10.87 $10.71 $10.84 $8.74 65,678
2018-10-19 $10.60 $10.77 $10.60 $10.70 $8.62 118,868
2018-10-18 $10.72 $10.82 $10.57 $10.59 $8.54 321,501
2018-10-17 $11.04 $11.04 $10.85 $10.95 $8.83 129,615
2018-10-16 $11.04 $11.11 $10.98 $11.05 $8.91 73,353
2018-10-15 $11.10 $11.21 $11.10 $11.14 $8.98 127,277
2018-10-12 $11.26 $11.26 $10.95 $11.11 $8.96 69,085
2018-10-11 $10.66 $10.79 $10.59 $10.67 $8.60 86,759
2018-10-10 $10.92 $10.92 $10.66 $10.68 $8.61 60,109
2018-10-09 $10.93 $11.12 $10.88 $11.05 $8.90 75,966
2018-10-08 $10.77 $10.84 $10.72 $10.82 $8.72 56,574
2018-10-05 $11.00 $11.03 $10.84 $10.91 $8.80 242,962
2018-10-04 $11.44 $11.44 $11.24 $11.30 $9.11 41,624
2018-10-03 $11.44 $11.44 $11.35 $11.37 $9.17 37,223
2018-10-02 $11.23 $11.34 $11.22 $11.31 $9.12 51,741
2018-10-01 $11.16 $11.24 $11.12 $11.22 $9.04 72,646
2018-09-28 $11.23 $11.26 $11.16 $11.18 $9.01 28,023
2018-09-27 $11.29 $11.29 $11.20 $11.23 $9.05 27,321
2018-09-26 $11.38 $11.46 $11.28 $11.30 $9.11 47,137
2018-09-25 $11.50 $11.58 $11.46 $11.50 $9.27 46,849
2018-09-24 $11.41 $11.55 $11.33 $11.36 $9.15 35,706
2018-09-21 $11.41 $11.55 $11.40 $11.50 $9.27 66,518
2018-09-20 $11.25 $11.25 $11.16 $11.23 $9.05 92,307
2018-09-19 $10.73 $10.95 $10.73 $10.86 $8.75 76,548
2018-09-18 $10.30 $10.39 $10.26 $10.38 $8.37 75,148
2018-09-17 $10.11 $10.17 $10.10 $10.10 $8.14 76,481
2018-09-14 $10.04 $10.12 $9.99 $10.02 $8.08 158,341
2018-09-13 $9.91 $9.96 $9.80 $9.91 $7.99 108,642
2018-09-12 $9.60 $9.74 $9.58 $9.70 $7.82 66,804
2018-09-11 $9.44 $9.58 $9.37 $9.55 $7.70 202,023
2018-09-10 $9.54 $9.57 $9.49 $9.53 $7.68 133,894
2018-09-07 $9.55 $9.59 $9.47 $9.58 $7.72 1,872,698
2018-09-06 $9.93 $9.94 $9.69 $9.75 $7.86 114,022
2018-09-05 $9.94 $9.98 $9.81 $9.92 $8.00 102,464
2018-09-04 $9.88 $9.99 $9.86 $9.95 $8.02 91,174
2018-08-31 $10.10 $10.18 $10.00 $10.02 $8.08 33,519
2018-08-30 $10.36 $10.39 $10.22 $10.23 $8.24 123,437
2018-08-29 $10.34 $10.46 $10.27 $10.40 $8.38 40,058
2018-08-28 $10.60 $10.69 $10.46 $10.48 $8.45 129,873
2018-08-27 $10.28 $10.39 $10.11 $10.35 $8.34 101,766
2018-08-24 $10.12 $10.19 $10.06 $10.12 $8.16 48,488
2018-08-23 $10.04 $10.07 $9.83 $9.84 $7.93 78,740
2018-08-22 $10.24 $10.30 $10.16 $10.24 $8.26 132,321
2018-08-21 $10.13 $10.21 $10.07 $10.15 $8.18 188,745
2018-08-20 $10.06 $10.09 $9.95 $10.00 $8.06 86,241
2018-08-17 $9.65 $9.89 $9.64 $9.87 $7.95 159,251
2018-08-16 $9.83 $9.98 $9.82 $9.84 $7.93 88,620
2018-08-15 $10.07 $10.09 $9.81 $9.88 $7.78 121,651
2018-08-14 $10.58 $10.60 $10.48 $10.58 $8.33 119,055
2018-08-13 $10.77 $10.89 $10.73 $10.78 $8.49 92,783
2018-08-10 $10.70 $10.77 $10.65 $10.76 $8.48 98,177
2018-08-09 $11.17 $11.21 $11.02 $11.02 $8.68 67,880
2018-08-08 $11.24 $11.25 $11.10 $11.24 $8.85 65,313
2018-08-07 $11.36 $11.46 $11.22 $11.25 $8.86 86,763
2018-08-06 $10.98 $10.99 $10.89 $10.92 $8.60 73,547
2018-08-03 $10.92 $11.14 $10.92 $11.13 $8.77 62,690
2018-08-02 $10.87 $10.96 $10.80 $10.93 $8.61 50,211
2018-08-01 $11.35 $11.38 $11.27 $11.33 $8.93 32,399
2018-07-31 $11.49 $11.56 $11.40 $11.44 $9.01 53,506
2018-07-30 $11.15 $11.17 $11.07 $11.08 $8.73 80,156
2018-07-27 $11.26 $11.36 $11.14 $11.19 $8.81 47,463
2018-07-26 $11.17 $11.24 $11.13 $11.16 $8.79 77,654
2018-07-25 $11.23 $11.51 $11.22 $11.51 $9.07 124,169
2018-07-24 $11.26 $11.36 $11.23 $11.26 $8.87 141,815
2018-07-23 $10.66 $10.72 $10.64 $10.67 $8.40 142,312
2018-07-20 $10.61 $10.66 $10.58 $10.65 $8.39 177,714
2018-07-19 $10.86 $10.88 $10.68 $10.74 $8.46 175,992
2018-07-18 $11.10 $11.28 $11.05 $11.24 $8.86 70,910
2018-07-17 $11.05 $11.20 $11.03 $11.16 $8.79 70,115
2018-07-16 $11.09 $11.11 $10.94 $11.05 $8.71 125,098
2018-07-13 $11.12 $11.19 $11.06 $11.17 $8.80 92,699
2018-07-12 $11.21 $11.24 $11.15 $11.20 $8.82 39,911
2018-07-11 $11.24 $11.25 $11.06 $11.08 $8.73 122,496
2018-07-10 $11.69 $11.77 $11.62 $11.73 $9.24 134,290
2018-07-09 $11.66 $11.82 $11.60 $11.78 $9.28 166,075
2018-07-06 $11.34 $11.59 $11.29 $11.56 $9.11 59,851
2018-07-05 $11.75 $11.75 $11.50 $11.60 $9.14 72,711
2018-07-03 $11.18 $11.20 $10.88 $10.95 $8.62 597,264
2018-07-02 $11.01 $11.12 $10.88 $11.08 $8.73 963,626
2018-06-29 $11.27 $11.44 $11.27 $11.31 $8.91 127,614
2018-06-28 $10.77 $10.92 $10.75 $10.91 $8.59 215,332
2018-06-27 $11.07 $11.17 $10.93 $10.94 $8.62 194,969
2018-06-26 $10.94 $11.14 $10.84 $11.13 $8.77 229,597
2018-06-25 $11.06 $11.12 $10.88 $11.00 $8.67 426,832
2018-06-22 $11.42 $11.48 $11.35 $11.46 $9.03 448,682
2018-06-21 $11.17 $11.17 $11.06 $11.07 $8.72 111,337
2018-06-20 $11.47 $11.47 $11.21 $11.30 $8.90 125,261
2018-06-19 $11.20 $11.35 $11.15 $11.31 $8.91 397,352
2018-06-18 $11.41 $11.67 $11.35 $11.64 $9.17 544,938
2018-06-15 $11.68 $11.72 $11.49 $11.68 $9.20 1,057,994
2018-06-14 $11.92 $12.05 $11.90 $12.03 $9.48 51,747
2018-06-13 $12.05 $12.18 $12.02 $12.11 $9.54 83,701
2018-06-12 $12.31 $12.32 $12.14 $12.19 $9.60 406,022
2018-06-11 $12.52 $12.65 $12.52 $12.65 $9.97 85,676
2018-06-08 $12.60 $12.60 $12.46 $12.50 $9.84 26,910
2018-06-07 $12.84 $12.84 $12.59 $12.68 $9.99 45,199
2018-06-06 $12.79 $12.99 $12.76 $12.98 $10.22 43,290
2018-06-05 $12.40 $12.56 $12.40 $12.52 $9.86 23,050
2018-06-04 $12.53 $12.54 $12.32 $12.36 $9.73 58,249
2018-06-01 $12.61 $12.61 $12.35 $12.45 $9.81 33,391
2018-05-31 $12.08 $12.09 $11.93 $12.00 $9.45 64,049
2018-05-30 $11.71 $11.94 $11.67 $11.91 $9.38 54,886
2018-05-29 $11.79 $11.86 $11.59 $11.65 $9.17 75,871
2018-05-25 $11.97 $11.97 $11.82 $11.89 $9.37 60,644
2018-05-24 $12.30 $12.30 $12.11 $12.19 $9.60 72,514
2018-05-23 $12.28 $12.36 $12.15 $12.35 $9.73 58,145
2018-05-22 $12.99 $13.06 $12.92 $12.94 $10.20 68,669
2018-05-21 $12.78 $12.92 $12.78 $12.91 $10.17 33,340
2018-05-18 $12.67 $12.71 $12.57 $12.59 $9.92 89,920
2018-05-17 $12.78 $12.88 $12.73 $12.82 $10.10 42,886
2018-05-16 $12.79 $12.90 $12.78 $12.89 $10.16 278,513
2018-05-15 $12.28 $12.36 $12.21 $12.29 $9.68 96,215
2018-05-14 $12.61 $12.65 $12.53 $12.60 $9.93 107,821
2018-05-11 $12.50 $12.72 $12.50 $12.72 $10.02 43,337
2018-05-10 $12.10 $12.32 $12.08 $12.32 $9.71 41,506
2018-05-09 $11.88 $12.06 $11.88 $12.05 $9.49 34,813
2018-05-08 $11.93 $11.93 $11.77 $11.88 $9.36 47,220
2018-05-07 $12.04 $12.09 $11.94 $12.02 $9.47 25,329
2018-05-04 $11.98 $12.08 $11.94 $12.04 $9.49 39,297
2018-05-03 $11.97 $12.07 $11.85 $12.05 $9.49 74,462
2018-05-02 $12.01 $12.17 $12.00 $12.02 $9.47 59,312
2018-05-01 $11.87 $11.91 $11.74 $11.91 $9.38 29,323
2018-04-30 $11.95 $12.10 $11.89 $11.95 $9.42 46,338
2018-04-27 $11.79 $11.91 $11.73 $11.84 $9.33 41,243
2018-04-26 $11.88 $11.89 $11.74 $11.84 $9.32 62,496
2018-04-25 $11.68 $11.89 $11.66 $11.82 $9.31 55,071
2018-04-24 $12.42 $12.45 $12.12 $12.21 $9.62 146,587
2018-04-23 $12.33 $12.64 $12.33 $12.59 $9.92 171,421
2018-04-20 $12.68 $12.70 $12.54 $12.60 $9.92 143,520
2018-04-19 $12.89 $12.99 $12.75 $12.79 $10.08 35,075
2018-04-18 $12.75 $13.08 $12.75 $13.04 $10.27 285,187
2018-04-17 $12.23 $12.38 $12.23 $12.37 $9.75 67,230
2018-04-16 $12.29 $12.29 $12.02 $12.15 $9.57 1,054,828
2018-04-13 $12.29 $12.29 $12.20 $12.23 $9.64 208,007
2018-04-12 $11.99 $12.14 $11.94 $12.10 $9.53 295,502
2018-04-11 $11.93 $12.14 $11.91 $12.06 $9.50 252,905
2018-04-10 $12.14 $12.27 $12.13 $12.22 $9.62 265,369
2018-04-09 $11.42 $11.63 $11.34 $11.55 $9.10 187,694
2018-04-06 $11.67 $11.77 $11.48 $11.52 $9.08 274,353
2018-04-05 $11.78 $11.90 $11.68 $11.70 $9.22 298,487
2018-04-04 $11.20 $11.53 $11.10 $11.53 $9.08 482,499
2018-04-03 $11.63 $11.74 $11.58 $11.68 $9.20 409,375
2018-04-02 $11.71 $11.76 $11.58 $11.65 $9.18 258,405
2018-03-29 $11.78 $11.86 $11.68 $11.70 $9.21 576,120
2018-03-28 $11.65 $11.65 $11.49 $11.56 $9.11 890,814
2018-03-27 $12.25 $12.25 $11.85 $11.85 $9.34 905,792
2018-03-26 $11.97 $12.15 $11.92 $12.13 $9.56 663,579
2018-03-23 $11.92 $12.04 $11.79 $11.80 $9.30 119,291
2018-03-22 $12.22 $12.30 $11.96 $12.04 $9.49 479,915
2018-03-21 $12.18 $12.58 $12.18 $12.54 $9.88 438,905
2018-03-20 $12.03 $12.26 $11.99 $12.11 $9.54 347,890
2018-03-19 $12.23 $12.26 $11.99 $12.12 $9.55 462,096
2018-03-16 $12.49 $12.53 $12.36 $12.48 $9.84 365,257
2018-03-15 $12.40 $12.52 $12.34 $12.50 $9.85 418,930
2018-03-14 $12.55 $12.61 $12.44 $12.56 $9.70 70,282
2018-03-13 $12.20 $12.28 $12.10 $12.11 $9.35 151,102
2018-03-12 $12.27 $12.32 $12.07 $12.21 $9.43 175,997
2018-03-09 $12.14 $12.26 $12.13 $12.22 $9.43 103,181
2018-03-08 $12.02 $12.04 $11.83 $11.91 $9.20 44,277
2018-03-07 $12.14 $12.39 $12.12 $12.31 $9.51 53,867
2018-03-06 $12.31 $12.42 $12.29 $12.36 $9.55 37,565
2018-03-05 $11.68 $11.91 $11.64 $11.90 $9.19 55,685
2018-03-02 $11.80 $11.89 $11.64 $11.87 $9.17 110,682
2018-03-01 $12.20 $12.20 $11.95 $12.07 $9.32 67,724
2018-02-28 $12.61 $12.61 $12.32 $12.35 $9.54 369,876
2018-02-27 $13.06 $13.06 $12.82 $12.89 $9.96 274,729
2018-02-26 $12.88 $13.13 $12.78 $13.08 $10.10 498,825
2018-02-23 $12.58 $12.69 $12.45 $12.67 $9.79 479,988
2018-02-22 $12.49 $12.67 $12.46 $12.57 $9.71 282,278
2018-02-21 $12.55 $12.73 $12.46 $12.52 $9.67 61,603
2018-02-20 $12.20 $12.29 $12.16 $12.20 $9.42 112,573
2018-02-16 $12.24 $12.47 $12.23 $12.37 $9.55 1,177,739
2018-02-15 $12.22 $12.33 $12.06 $12.29 $9.49 219,535
2018-02-14 $11.64 $12.10 $11.63 $12.08 $9.33 227,864
2018-02-13 $11.69 $11.76 $11.64 $11.74 $9.06 387,631
2018-02-12 $11.38 $11.51 $11.34 $11.48 $8.87 182,472
2018-02-09 $11.15 $11.32 $10.92 $11.31 $8.74 136,042
2018-02-08 $11.35 $11.39 $11.00 $11.03 $8.52 35,417
2018-02-07 $11.45 $11.58 $11.32 $11.33 $8.75 196,919
2018-02-06 $11.37 $11.81 $11.31 $11.71 $9.04 682,300
2018-02-05 $11.71 $11.81 $11.10 $11.21 $8.65 302,341
2018-02-02 $11.92 $11.92 $11.45 $11.47 $8.86 176,615
2018-02-01 $12.00 $12.12 $11.93 $12.06 $9.31 43,686
2018-01-31 $12.25 $12.31 $12.10 $12.19 $9.42 130,320
2018-01-30 $12.21 $12.22 $12.09 $12.16 $9.39 132,747
2018-01-29 $12.48 $12.49 $12.34 $12.42 $9.59 47,847
2018-01-26 $12.35 $12.44 $12.30 $12.34 $9.53 18,485
2018-01-25 $12.50 $12.52 $12.23 $12.25 $9.46 344,089
2018-01-24 $12.51 $12.54 $12.36 $12.44 $9.61 48,855
2018-01-23 $12.20 $12.20 $12.02 $12.11 $9.35 204,779
2018-01-22 $12.47 $12.67 $12.45 $12.58 $9.72 408,237
2018-01-19 $12.24 $12.26 $12.17 $12.22 $9.44 44,120
2018-01-18 $12.16 $12.30 $12.14 $12.26 $9.47 47,598
2018-01-17 $12.19 $12.29 $12.09 $12.19 $9.42 53,834
2018-01-16 $12.00 $12.16 $12.00 $12.02 $9.28 164,721
2018-01-12 $12.07 $12.17 $12.05 $12.16 $9.39 173,923
2018-01-11 $11.85 $12.03 $11.83 $12.03 $9.29 545,546
2018-01-10 $11.58 $11.64 $11.51 $11.61 $8.96 1,094,268
2018-01-09 $11.30 $11.37 $11.21 $11.36 $8.77 623,404
2018-01-08 $11.00 $11.07 $10.99 $11.07 $8.55 84,417
2018-01-05 $10.96 $10.96 $10.86 $10.92 $8.43 153,061
2018-01-04 $10.85 $10.92 $10.81 $10.88 $8.40 42,506
2018-01-03 $10.77 $10.78 $10.67 $10.75 $8.30 37,011
2018-01-02 $10.59 $10.88 $10.58 $10.88 $8.40 216,209
2017-12-29 $10.34 $10.38 $10.31 $10.35 $7.99 53,850
2017-12-28 $10.29 $10.37 $10.28 $10.37 $8.01 748,352
2017-12-27 $10.25 $10.34 $10.15 $10.22 $7.89 369,389
2017-12-26 $9.84 $10.06 $9.84 $9.98 $7.71 112,617
2017-12-22 $9.99 $10.12 $9.93 $9.98 $7.71 260,519
2017-12-21 $10.09 $10.12 $10.03 $10.07 $7.78 762,618
2017-12-20 $10.05 $10.05 $9.90 $9.92 $7.66 587,450
2017-12-19 $9.72 $9.89 $9.70 $9.83 $7.59 1,173,641
2017-12-18 $9.72 $10.03 $9.72 $9.93 $7.67 176,628
2017-12-15 $9.46 $9.51 $9.41 $9.48 $7.32 110,427
2017-12-14 $9.46 $9.51 $9.36 $9.36 $7.23 1,198,153
2017-12-13 $9.30 $9.40 $9.29 $9.35 $7.22 88,901
2017-12-12 $9.18 $9.23 $9.18 $9.22 $7.12 98,474
2017-12-11 $9.25 $9.28 $9.22 $9.24 $7.14 124,899
2017-12-08 $9.13 $9.20 $9.12 $9.18 $7.09 39,453
2017-12-07 $9.02 $9.11 $9.00 $9.07 $7.01 54,558
2017-12-06 $9.07 $9.13 $9.05 $9.08 $7.01 35,595
2017-12-05 $9.13 $9.20 $9.08 $9.11 $7.04 96,871
2017-12-04 $9.38 $9.39 $9.31 $9.36 $7.23 91,154
2017-12-01 $9.31 $9.45 $9.27 $9.36 $7.23 80,193
2017-11-30 $9.26 $9.35 $9.17 $9.24 $7.14 81,484
2017-11-29 $9.30 $9.35 $9.16 $9.19 $7.10 76,817
2017-11-28 $9.35 $9.43 $9.29 $9.40 $7.26 266,983
2017-11-27 $9.66 $9.68 $9.52 $9.55 $7.37 341,793
2017-11-24 $9.67 $9.79 $9.66 $9.76 $7.54 143,798
2017-11-22 $9.71 $9.74 $9.62 $9.66 $7.46 324,803
2017-11-21 $9.76 $9.82 $9.66 $9.70 $7.49 142,184
2017-11-20 $9.62 $9.78 $9.60 $9.69 $7.48 65,057
2017-11-17 $9.54 $9.61 $9.51 $9.58 $7.40 58,111
2017-11-16 $9.62 $9.63 $9.55 $9.61 $7.42 43,454
2017-11-15 $9.50 $9.60 $9.41 $9.56 $7.38 90,924
2017-11-14 $9.76 $9.77 $9.63 $9.67 $7.47 76,039
2017-11-13 $9.84 $9.94 $9.82 $9.93 $7.67 19,509
2017-11-10 $9.90 $9.96 $9.87 $9.89 $7.64 41,121
2017-11-09 $9.73 $9.90 $9.68 $9.87 $7.62 86,982
2017-11-08 $9.92 $9.98 $9.87 $9.98 $7.71 164,396
2017-11-07 $10.01 $10.04 $9.86 $9.94 $7.68 46,977
2017-11-06 $10.01 $10.07 $9.97 $10.06 $7.77 64,914
2017-11-03 $9.89 $9.89 $9.72 $9.83 $7.59 83,182
2017-11-02 $9.91 $9.96 $9.87 $9.91 $7.65 59,130
2017-11-01 $9.96 $9.96 $9.84 $9.87 $7.62 238,427
2017-10-31 $9.50 $9.59 $9.39 $9.54 $7.37 37,907
2017-10-30 $9.49 $9.49 $9.43 $9.45 $7.30 152,920
2017-10-27 $9.35 $9.48 $9.33 $9.48 $7.32 71,442
2017-10-26 $9.62 $9.62 $9.51 $9.53 $7.36 215,974
2017-10-25 $9.60 $9.61 $9.48 $9.54 $7.36 184,662
2017-10-24 $9.61 $9.67 $9.59 $9.66 $7.46 221,657
2017-10-23 $9.59 $9.71 $9.59 $9.68 $7.48 143,687
2017-10-20 $9.63 $9.65 $9.44 $9.54 $7.37 130,789
2017-10-19 $9.46 $9.59 $9.44 $9.59 $7.41 146,905
2017-10-18 $9.67 $9.67 $9.50 $9.59 $7.41 369,288
2017-10-17 $9.89 $9.89 $9.73 $9.76 $7.54 74,417
2017-10-16 $10.07 $10.07 $9.88 $9.93 $7.67 415,066
2017-10-13 $9.90 $9.98 $9.86 $9.93 $7.67 82,993
2017-10-12 $9.63 $9.70 $9.61 $9.68 $7.48 46,373
2017-10-11 $9.67 $9.71 $9.63 $9.66 $7.46 89,654
2017-10-10 $9.58 $9.67 $9.55 $9.67 $7.47 238,883
2017-10-09 $9.68 $9.69 $9.50 $9.58 $7.40 277,913
2017-10-06 $9.80 $9.83 $9.74 $9.80 $7.57 163,308
2017-10-05 $9.73 $9.83 $9.73 $9.83 $7.59 301,568
2017-10-04 $9.52 $9.65 $9.45 $9.58 $7.40 301,414
2017-10-03 $9.35 $9.43 $9.34 $9.41 $7.27 81,749
2017-10-02 $9.23 $9.26 $9.16 $9.23 $7.13 158,995
2017-09-29 $9.08 $9.17 $9.03 $9.14 $7.06 166,350
2017-09-28 $8.83 $8.96 $8.81 $8.95 $6.91 128,406
2017-09-27 $8.96 $9.00 $8.89 $8.96 $6.92 72,243
2017-09-26 $8.74 $8.85 $8.74 $8.81 $6.80 390,417
2017-09-25 $8.96 $9.00 $8.79 $8.85 $6.84 631,289
2017-09-22 $9.06 $9.25 $9.06 $9.12 $7.04 582,960
2017-09-21 $9.11 $9.30 $9.05 $9.22 $7.12 377,726
2017-09-20 $8.82 $9.60 $8.80 $9.40 $7.26 304,600
2017-09-19 $8.71 $8.84 $8.67 $8.81 $6.80 181,013
2017-09-18 $8.76 $8.84 $8.74 $8.84 $6.83 235,871
2017-09-15 $8.76 $8.85 $8.74 $8.83 $6.82 472,193
2017-09-14 $8.76 $8.89 $8.73 $8.87 $6.85 506,625
2017-09-13 $9.22 $9.22 $8.84 $8.88 $6.86 158,369
2017-09-12 $9.16 $9.24 $9.15 $9.23 $7.13 53,964
2017-09-11 $9.09 $9.18 $9.08 $9.17 $7.08 28,340
2017-09-08 $9.24 $9.25 $9.03 $9.05 $6.99 126,212
2017-09-07 $9.28 $9.34 $9.21 $9.34 $7.21 67,736
2017-09-06 $9.17 $9.25 $9.15 $9.16 $7.07 177,504
2017-09-05 $9.20 $9.26 $9.10 $9.20 $7.11 89,944
2017-09-01 $9.13 $9.20 $9.11 $9.20 $7.11 33,197
2017-08-31 $9.00 $9.04 $8.97 $9.03 $6.97 90,842
2017-08-30 $8.70 $8.79 $8.69 $8.76 $6.77 34,459
2017-08-29 $8.65 $8.77 $8.65 $8.77 $6.77 62,547
2017-08-28 $8.60 $8.65 $8.57 $8.65 $6.68 35,113
2017-08-25 $8.50 $8.63 $8.50 $8.59 $6.63 51,474
2017-08-24 $8.45 $8.50 $8.43 $8.47 $6.54 25,327
2017-08-23 $8.33 $8.47 $8.32 $8.45 $6.53 80,428
2017-08-22 $8.39 $8.41 $8.32 $8.34 $6.44 35,800
2017-08-21 $8.37 $8.37 $8.27 $8.31 $6.42 49,860
2017-08-18 $8.12 $8.23 $8.12 $8.22 $6.35 41,438
2017-08-17 $8.19 $8.22 $8.10 $8.11 $6.26 42,855
2017-08-16 $8.16 $8.26 $8.16 $8.24 $6.36 46,052
2017-08-15 $7.90 $7.95 $7.88 $7.95 $6.14 20,750
2017-08-14 $8.07 $8.16 $8.06 $8.06 $6.23 204,867
2017-08-11 $8.08 $8.08 $7.95 $8.03 $6.20 55,665
2017-08-10 $8.11 $8.27 $8.11 $8.17 $6.31 49,181
2017-08-09 $8.30 $8.30 $8.17 $8.22 $6.35 24,843
2017-08-08 $8.43 $8.45 $8.34 $8.41 $6.32 97,519
2017-08-07 $8.38 $8.51 $8.38 $8.51 $6.40 39,433
2017-08-04 $8.28 $8.31 $8.22 $8.24 $6.20 31,454
2017-08-03 $8.12 $8.22 $8.10 $8.16 $6.14 36,278
2017-08-02 $8.09 $8.11 $8.01 $8.09 $6.08 28,070
2017-08-01 $8.15 $8.17 $8.10 $8.13 $6.11 55,103
2017-07-31 $8.21 $8.25 $8.13 $8.23 $6.19 266,585
2017-07-28 $7.97 $8.07 $7.97 $8.03 $6.04 313,213
2017-07-27 $8.09 $8.10 $7.95 $7.98 $6.00 352,307
2017-07-26 $7.77 $7.82 $7.70 $7.81 $5.87 44,015
2017-07-25 $7.57 $7.63 $7.53 $7.62 $5.73 160,619
2017-07-24 $7.11 $7.19 $7.10 $7.19 $5.41 23,522
2017-07-21 $7.14 $7.14 $7.01 $7.02 $5.28 26,180
2017-07-20 $7.26 $7.26 $7.06 $7.09 $5.33 24,855
2017-07-19 $7.33 $7.38 $7.33 $7.35 $5.53 66,144
2017-07-18 $7.25 $7.37 $7.23 $7.36 $5.53 20,126
2017-07-17 $7.40 $7.41 $7.33 $7.34 $5.52 48,209
2017-07-14 $7.30 $7.35 $7.23 $7.25 $5.45 36,086
2017-07-13 $7.05 $7.11 $6.99 $7.10 $5.34 30,733
2017-07-12 $7.08 $7.10 $7.00 $7.05 $5.30 24,793
2017-07-11 $6.97 $7.00 $6.91 $7.00 $5.26 65,900
2017-07-10 $6.69 $6.87 $6.69 $6.83 $5.14 30,958
2017-07-07 $6.74 $6.78 $6.67 $6.77 $5.09 17,159
2017-07-06 $6.76 $6.81 $6.74 $6.74 $5.07 24,878
2017-07-05 $6.86 $6.86 $6.74 $6.80 $5.11 34,254
2017-07-03 $6.75 $6.87 $6.74 $6.87 $5.17 31,895
2017-06-30 $6.68 $6.68 $6.57 $6.65 $5.00 28,592
2017-06-29 $6.68 $6.70 $6.57 $6.61 $4.97 38,456
2017-06-28 $6.49 $6.54 $6.48 $6.54 $4.92 78,192
2017-06-27 $6.40 $6.44 $6.35 $6.36 $4.78 47,725
2017-06-26 $6.16 $6.20 $6.15 $6.20 $4.66 49,306
2017-06-23 $6.11 $6.17 $6.11 $6.16 $4.63 31,799
2017-06-22 $6.04 $6.18 $6.04 $6.13 $4.61 369,075
2017-06-21 $6.14 $6.21 $6.05 $6.07 $4.56 184,658
2017-06-20 $6.12 $6.12 $5.95 $5.99 $4.50 147,530
2017-06-19 $6.25 $6.29 $6.20 $6.21 $4.67 84,185
2017-06-16 $6.09 $6.19 $6.07 $6.15 $4.62 40,523
2017-06-15 $6.40 $6.43 $6.27 $6.33 $4.76 100,750
2017-06-14 $6.88 $6.89 $6.65 $6.67 $5.02 56,325
2017-06-13 $6.86 $6.91 $6.85 $6.91 $5.20 58,747
2017-06-12 $6.88 $6.91 $6.79 $6.83 $5.14 29,643
2017-06-09 $6.80 $6.87 $6.76 $6.82 $5.12 26,825
2017-06-08 $6.77 $6.89 $6.77 $6.89 $5.18 32,999
2017-06-07 $6.81 $6.85 $6.72 $6.77 $5.09 18,458
2017-06-06 $6.59 $6.75 $6.59 $6.75 $5.08 20,850
2017-06-05 $6.59 $6.63 $6.56 $6.60 $4.96 50,028
2017-06-02 $6.55 $6.61 $6.47 $6.60 $4.96 18,475
2017-06-01 $6.54 $6.64 $6.51 $6.63 $4.98 45,242
2017-05-31 $6.65 $6.68 $6.59 $6.63 $4.98 109,108
2017-05-30 $6.76 $6.79 $6.74 $6.77 $5.09 25,104
2017-05-26 $6.76 $6.76 $6.68 $6.69 $5.03 34,201
2017-05-25 $6.90 $6.98 $6.77 $6.79 $5.11 47,214
2017-05-24 $6.94 $7.02 $6.92 $6.99 $5.26 292,230
2017-05-23 $6.95 $7.00 $6.94 $7.00 $5.26 22,680
2017-05-22 $7.09 $7.09 $7.01 $7.06 $5.31 38,584
2017-05-19 $7.06 $7.12 $7.06 $7.08 $5.32 41,589
2017-05-18 $6.89 $6.93 $6.80 $6.89 $5.18 267,407
2017-05-17 $6.91 $6.94 $6.89 $6.90 $5.19 24,841
2017-05-16 $6.92 $7.02 $6.92 $6.99 $5.26 216,661
2017-05-15 $6.86 $6.89 $6.85 $6.87 $5.16 72,151
2017-05-12 $6.69 $6.71 $6.62 $6.66 $5.01 23,723
2017-05-11 $6.69 $6.75 $6.62 $6.73 $5.06 36,266
2017-05-10 $6.68 $6.76 $6.66 $6.69 $5.03 82,489
2017-05-09 $6.62 $6.65 $6.51 $6.52 $4.90 180,700
2017-05-08 $6.52 $6.53 $6.44 $6.49 $4.88 63,566
2017-05-05 $6.49 $6.66 $6.48 $6.64 $4.99 50,372
2017-05-04 $6.46 $6.50 $6.35 $6.42 $4.82 109,886
2017-05-03 $6.73 $6.77 $6.65 $6.66 $5.00 48,966
2017-05-02 $6.92 $6.94 $6.90 $6.94 $5.22 90,223
2017-05-01 $7.15 $7.15 $7.00 $7.08 $5.32 1,842,217
2017-04-28 $7.17 $7.20 $7.11 $7.15 $5.38 69,651
2017-04-27 $7.11 $7.14 $6.98 $7.04 $5.29 38,932
2017-04-26 $6.96 $7.16 $6.93 $7.09 $5.33 84,429
2017-04-25 $7.13 $7.24 $7.13 $7.24 $5.44 39,659
2017-04-24 $7.27 $7.27 $7.17 $7.19 $5.41 105,935
2017-04-21 $7.19 $7.19 $7.09 $7.16 $5.38 56,363
2017-04-20 $7.18 $7.28 $7.18 $7.25 $5.45 83,254
2017-04-19 $7.21 $7.27 $7.09 $7.13 $5.36 763,467
2017-04-18 $7.10 $7.15 $7.00 $7.08 $5.32 675,897
2017-04-17 $7.30 $7.35 $7.19 $7.23 $5.44 62,261
2017-04-13 $7.26 $7.30 $7.13 $7.16 $5.38 788,838
2017-04-12 $7.41 $7.41 $7.19 $7.22 $5.43 251,224
2017-04-11 $7.67 $7.68 $7.49 $7.60 $5.71 183,596
2017-04-10 $7.59 $7.61 $7.56 $7.57 $5.69 345,518
2017-04-07 $7.51 $7.62 $7.49 $7.55 $5.68 882,002
2017-04-06 $7.75 $7.81 $7.66 $7.70 $5.79 606,506
2017-04-05 $7.82 $7.84 $7.65 $7.71 $5.80 654,026
2017-04-04 $7.64 $7.69 $7.62 $7.69 $5.78 159,681
2017-04-03 $7.60 $7.65 $7.48 $7.54 $5.67 252,410
2017-03-31 $7.53 $7.64 $7.50 $7.61 $5.72 197,347
2017-03-30 $7.70 $7.85 $7.70 $7.76 $5.83 700,262
2017-03-29 $7.55 $7.62 $7.52 $7.61 $5.72 292,022
2017-03-28 $7.54 $7.61 $7.52 $7.60 $5.71 238,058
2017-03-27 $7.54 $7.60 $7.50 $7.59 $5.71 107,029
2017-03-24 $7.78 $7.83 $7.72 $7.75 $5.83 275,216
2017-03-23 $7.91 $7.95 $7.79 $7.82 $5.88 294,105
2017-03-22 $7.68 $7.87 $7.66 $7.83 $5.89 151,791
2017-03-21 $7.92 $7.93 $7.61 $7.61 $5.72 69,112
2017-03-20 $7.88 $7.90 $7.81 $7.86 $5.91 45,215
2017-03-17 $7.94 $8.00 $7.91 $7.92 $5.95 444,897
2017-03-16 $7.97 $8.01 $7.85 $7.92 $5.95 789,931
2017-03-15 $7.26 $7.94 $7.22 $7.72 $5.80 90,839
2017-03-14 $7.14 $7.16 $7.05 $7.15 $5.38 63,634
2017-03-13 $7.22 $7.26 $7.17 $7.22 $5.42 44,684
2017-03-10 $6.99 $7.02 $6.86 $6.92 $5.20 61,621
2017-03-09 $7.03 $7.03 $6.91 $6.93 $5.21 76,024
2017-03-08 $7.39 $7.39 $7.17 $7.22 $5.43 73,801
2017-03-07 $7.45 $7.48 $7.36 $7.42 $5.58 48,425
2017-03-06 $7.57 $7.57 $7.49 $7.53 $5.66 45,930
2017-03-03 $7.74 $7.79 $7.71 $7.77 $5.84 36,426
2017-03-02 $7.91 $7.91 $7.73 $7.75 $5.83 73,485
2017-03-01 $7.94 $8.05 $7.94 $8.04 $6.05 445,204
2017-02-28 $7.74 $7.88 $7.74 $7.86 $5.91 54,260
2017-02-27 $7.79 $7.90 $7.79 $7.85 $5.90 162,437
2017-02-24 $7.71 $7.78 $7.67 $7.76 $5.83 57,477
2017-02-23 $8.28 $8.31 $7.81 $7.86 $5.91 210,737
2017-02-22 $8.02 $8.13 $8.00 $8.10 $6.09 584,859
2017-02-21 $8.35 $8.41 $8.28 $8.31 $6.25 591,156
2017-02-17 $8.31 $8.32 $8.20 $8.21 $6.17 583,573
2017-02-16 $8.46 $8.55 $8.43 $8.47 $6.37 312,603
2017-02-15 $8.70 $8.70 $8.63 $8.68 $6.53 84,087
2017-02-14 $8.67 $8.73 $8.58 $8.72 $6.55 42,576
2017-02-13 $8.76 $8.87 $8.71 $8.81 $6.62 107,779
2017-02-10 $8.40 $8.49 $8.38 $8.48 $6.38 119,736
2017-02-09 $8.09 $8.19 $8.05 $8.19 $6.16 90,262
2017-02-08 $8.25 $8.42 $8.17 $8.36 $6.28 58,393
2017-02-07 $8.33 $8.35 $8.31 $8.33 $6.26 54,026
2017-02-06 $8.28 $8.31 $8.25 $8.31 $6.25 43,093
2017-02-03 $8.35 $8.38 $8.30 $8.34 $6.27 82,693
2017-02-02 $8.68 $8.72 $8.60 $8.62 $6.48 84,255
2017-02-01 $8.72 $8.77 $8.64 $8.73 $6.56 132,783
2017-01-31 $8.53 $8.57 $8.50 $8.56 $6.43 50,784
2017-01-30 $8.41 $8.43 $8.27 $8.34 $6.27 177,588
2017-01-27 $8.52 $8.56 $8.49 $8.53 $6.42 58,757
2017-01-26 $8.48 $8.55 $8.42 $8.49 $6.38 124,892
2017-01-25 $8.57 $8.61 $8.51 $8.58 $6.45 94,948
2017-01-24 $8.54 $8.66 $8.53 $8.66 $6.51 237,780
2017-01-23 $8.19 $8.21 $8.11 $8.18 $6.15 35,505
2017-01-20 $7.94 $7.96 $7.89 $7.92 $5.95 223,110
2017-01-19 $8.03 $8.07 $7.96 $8.00 $6.02 82,767
2017-01-18 $8.07 $8.24 $8.05 $8.21 $6.17 432,851
2017-01-17 $8.09 $8.17 $8.08 $8.14 $6.12 127,963
2017-01-13 $8.00 $8.10 $8.00 $8.04 $6.05 66,579
2017-01-12 $8.16 $8.16 $7.95 $7.96 $5.99 104,228
2017-01-11 $7.81 $7.83 $7.71 $7.80 $5.86 41,279
2017-01-10 $7.47 $7.51 $7.44 $7.45 $5.60 132,959
2017-01-09 $6.91 $6.99 $6.89 $6.95 $5.23 458,104
2017-01-06 $7.01 $7.03 $6.90 $6.92 $5.20 289,988
2017-01-05 $7.03 $7.07 $7.01 $7.07 $5.31 218,210
2017-01-04 $7.01 $7.04 $6.91 $7.03 $5.28 246,910
2017-01-03 $7.10 $7.17 $7.04 $7.09 $5.33 252,520
2016-12-30 $7.12 $7.21 $7.00 $7.05 $5.30 32,833
2016-12-29 $7.15 $7.15 $7.02 $7.04 $5.29 70,571
2016-12-28 $7.15 $7.19 $7.03 $7.04 $5.29 80,753
2016-12-27 $6.92 $6.97 $6.86 $6.96 $5.23 106,549
2016-12-23 $6.86 $6.93 $6.85 $6.91 $5.20 32,945
2016-12-22 $6.94 $6.99 $6.83 $6.84 $5.14 74,157
2016-12-21 $7.05 $7.06 $6.98 $6.99 $5.26 233,107
2016-12-20 $6.97 $7.01 $6.93 $6.96 $5.23 66,336
2016-12-19 $6.86 $6.96 $6.82 $6.90 $5.19 214,523
2016-12-16 $7.11 $7.18 $7.02 $7.04 $5.29 182,690
2016-12-15 $7.20 $7.20 $7.10 $7.15 $5.37 224,063
2016-12-14 $7.66 $7.70 $7.43 $7.43 $5.59 323,606
2016-12-13 $7.64 $7.68 $7.42 $7.47 $5.62 224,687
2016-12-12 $7.86 $7.86 $7.62 $7.66 $5.76 138,615
2016-12-09 $7.87 $7.90 $7.68 $7.71 $5.80 121,278
2016-12-08 $8.08 $8.12 $7.85 $7.91 $5.95 152,219
2016-12-07 $7.81 $8.03 $7.78 $7.99 $6.01 81,196
2016-12-06 $7.70 $7.74 $7.60 $7.74 $5.82 190,730
2016-12-05 $7.86 $8.06 $7.85 $8.05 $6.05 172,468
2016-12-02 $7.59 $7.82 $7.59 $7.81 $5.87 152,963
2016-12-01 $7.49 $7.72 $7.45 $7.63 $5.74 127,439
2016-11-30 $7.59 $7.68 $7.50 $7.58 $5.70 285,233
2016-11-29 $7.59 $7.61 $7.50 $7.55 $5.67 157,394
2016-11-28 $7.75 $7.78 $7.71 $7.74 $5.82 95,418
2016-11-25 $7.80 $7.82 $7.70 $7.80 $5.86 87,735
2016-11-23 $7.54 $7.81 $7.51 $7.79 $5.86 142,137
2016-11-22 $7.43 $7.69 $7.41 $7.69 $5.78 1,636,083
2016-11-21 $7.07 $7.31 $7.04 $7.31 $5.50 421,976
2016-11-18 $6.87 $6.89 $6.76 $6.89 $5.18 257,175
2016-11-17 $7.08 $7.15 $7.05 $7.11 $5.35 383,632
2016-11-16 $6.98 $7.02 $6.86 $6.90 $5.19 57,237
2016-11-15 $6.90 $6.96 $6.83 $6.96 $5.23 306,146
2016-11-14 $7.38 $7.46 $7.35 $7.43 $5.59 52,597
2016-11-11 $7.39 $7.44 $7.21 $7.36 $5.53 184,560
2016-11-10 $7.64 $7.70 $7.39 $7.44 $5.59 107,006
2016-11-09 $7.43 $7.52 $7.34 $7.49 $5.63 162,067
2016-11-08 $7.16 $7.26 $7.14 $7.23 $5.43 69,971
2016-11-07 $7.02 $7.08 $7.00 $7.06 $5.31 141,749
2016-11-04 $6.81 $6.84 $6.74 $6.79 $5.11 264,213
2016-11-03 $6.93 $6.97 $6.92 $6.93 $5.21 131,401
2016-11-02 $7.03 $7.13 $6.99 $7.00 $5.26 326,129
2016-11-01 $7.15 $7.19 $6.98 $7.01 $5.27 518,767
2016-10-31 $6.93 $7.03 $6.91 $7.02 $5.27 134,744
2016-10-28 $6.75 $6.85 $6.72 $6.81 $5.12 474,457
2016-10-27 $6.80 $6.88 $6.70 $6.84 $5.14 539,245
2016-10-26 $6.69 $6.79 $6.66 $6.78 $5.10 258,654
2016-10-25 $6.86 $6.91 $6.79 $6.85 $5.15 927,551
2016-10-24 $6.74 $6.75 $6.56 $6.66 $5.01 669,371
2016-10-21 $6.64 $6.82 $6.62 $6.80 $5.11 199,352
2016-10-20 $6.52 $6.60 $6.45 $6.60 $4.96 254,817
2016-10-19 $6.46 $6.58 $6.44 $6.56 $4.93 317,775
2016-10-18 $6.44 $6.47 $6.39 $6.47 $4.86 250,639
2016-10-17 $6.26 $6.30 $6.24 $6.26 $4.71 164,594
2016-10-14 $6.23 $6.29 $6.19 $6.25 $4.70 265,356
2016-10-13 $6.12 $6.17 $6.07 $6.16 $4.63 791,619
2016-10-12 $6.40 $6.50 $6.38 $6.43 $4.83 537,885
2016-10-11 $6.57 $6.57 $6.32 $6.36 $4.78 490,037
2016-10-10 $6.47 $6.56 $6.47 $6.52 $4.90 207,339
2016-10-07 $6.40 $6.52 $6.38 $6.48 $4.87 941,126
2016-10-06 $6.42 $6.44 $6.36 $6.43 $4.83 408,747
2016-10-05 $6.43 $6.56 $6.38 $6.55 $4.92 347,310
2016-10-04 $6.44 $6.44 $6.22 $6.23 $4.68 160,018
2016-10-03 $6.33 $6.42 $6.31 $6.39 $4.80 18,165
2016-09-30 $6.34 $6.34 $6.25 $6.30 $4.74 46,122
2016-09-29 $6.26 $6.39 $6.22 $6.28 $4.72 1,404,912
2016-09-28 $6.04 $6.16 $6.00 $6.15 $4.62 2,022,449
2016-09-27 $5.92 $5.99 $5.88 $5.96 $4.48 2,228,465
2016-09-26 $5.97 $6.02 $5.93 $5.98 $4.50 43,612
2016-09-23 $6.05 $6.14 $6.05 $6.08 $4.57 90,098
2016-09-22 $5.97 $6.00 $5.93 $5.95 $4.47 59,749
2016-09-21 $5.66 $5.84 $5.66 $5.84 $4.39 44,316
2016-09-20 $5.55 $5.56 $5.49 $5.52 $4.15 20,729
2016-09-19 $5.59 $5.61 $5.51 $5.54 $4.17 24,105
2016-09-16 $5.25 $5.34 $5.25 $5.30 $3.98 19,410
2016-09-15 $5.21 $5.33 $5.21 $5.30 $3.98 21,620
2016-09-14 $5.18 $5.32 $5.18 $5.28 $3.97 35,798
2016-09-13 $5.29 $5.29 $5.09 $5.11 $3.84 13,776
2016-09-12 $5.32 $5.49 $5.30 $5.45 $4.10 72,683
2016-09-09 $5.58 $5.58 $5.50 $5.53 $4.16 18,493
2016-09-08 $5.62 $5.67 $5.58 $5.64 $4.24 54,481
2016-09-07 $5.60 $5.63 $5.53 $5.56 $4.18 37,538
2016-09-06 $5.48 $5.55 $5.46 $5.51 $4.14 55,554
2016-09-02 $5.42 $5.43 $5.25 $5.33 $4.00 120,437
2016-09-01 $5.10 $5.20 $5.10 $5.19 $3.90 43,752
2016-08-31 $5.11 $5.12 $5.03 $5.07 $3.81 110,313
2016-08-30 $5.37 $5.38 $5.26 $5.29 $3.98 52,416
2016-08-29 $5.50 $5.50 $5.46 $5.46 $4.11 15,695
2016-08-26 $5.61 $5.67 $5.45 $5.48 $4.12 90,546
2016-08-25 $5.42 $5.50 $5.41 $5.48 $4.12 27,344
2016-08-24 $5.56 $5.60 $5.52 $5.52 $4.15 46,970
2016-08-23 $5.63 $5.75 $5.63 $5.71 $4.29 74,245
2016-08-22 $5.45 $5.47 $5.38 $5.46 $4.11 34,695
2016-08-19 $5.60 $5.66 $5.59 $5.64 $4.24 53,140
2016-08-18 $5.75 $5.76 $5.70 $5.73 $4.31 28,609
2016-08-17 $5.63 $5.70 $5.54 $5.68 $4.27 60,264
2016-08-16 $5.78 $5.81 $5.72 $5.76 $4.33 53,728
2016-08-15 $5.58 $5.62 $5.55 $5.58 $4.19 68,114
2016-08-12 $5.52 $5.55 $5.45 $5.45 $4.10 63,257
2016-08-11 $5.67 $5.70 $5.62 $5.67 $4.26 20,378
2016-08-10 $5.76 $5.76 $5.62 $5.66 $4.26 59,753
2016-08-09 $5.65 $5.72 $5.64 $5.65 $4.25 47,525
2016-08-08 $5.64 $5.69 $5.63 $5.64 $4.24 50,655
2016-08-05 $5.54 $5.60 $5.51 $5.59 $4.20 34,474
2016-08-04 $5.51 $5.60 $5.46 $5.60 $4.21 55,418
2016-08-03 $5.53 $5.63 $5.49 $5.62 $4.22 42,150
2016-08-02 $5.57 $5.65 $5.49 $5.57 $4.19 387,987
2016-08-01 $5.54 $5.58 $5.49 $5.49 $4.13 49,513
2016-07-29 $5.46 $5.51 $5.40 $5.49 $4.13 19,743
2016-07-28 $5.49 $5.54 $5.46 $5.54 $4.17 76,605
2016-07-27 $5.16 $5.34 $5.15 $5.27 $3.96 47,538
2016-07-26 $5.06 $5.16 $5.06 $5.14 $3.86 93,907
2016-07-25 $5.08 $5.08 $4.99 $5.04 $3.79 20,771
2016-07-22 $5.10 $5.10 $4.99 $5.03 $3.78 32,505
2016-07-21 $5.07 $5.20 $5.07 $5.15 $3.87 58,350
2016-07-20 $4.79 $5.08 $4.75 $5.05 $3.80 57,619
2016-07-19 $5.30 $5.36 $5.21 $5.22 $3.92 127,731
2016-07-18 $5.49 $5.52 $5.39 $5.48 $4.12 535,115
2016-07-15 $5.47 $5.54 $5.44 $5.52 $4.15 129,108
2016-07-14 $5.63 $5.68 $5.53 $5.59 $4.20 729,926
2016-07-13 $5.50 $5.50 $5.32 $5.50 $4.14 333,991
2016-07-12 $5.37 $5.47 $5.35 $5.44 $4.09 108,262
2016-07-11 $5.07 $5.22 $5.06 $5.18 $3.89 122,630
2016-07-08 $4.75 $4.85 $4.75 $4.85 $3.65 19,438
2016-07-07 $4.97 $5.03 $4.73 $4.77 $3.59 32,834
2016-07-06 $4.71 $4.77 $4.58 $4.77 $3.59 66,960
2016-07-05 $4.89 $4.95 $4.74 $4.76 $3.58 42,462
2016-07-01 $4.85 $5.04 $4.85 $4.99 $3.75 84,363
2016-06-30 $4.82 $4.84 $4.75 $4.84 $3.64 61,451
2016-06-29 $4.60 $4.67 $4.58 $4.60 $3.46 44,129
2016-06-28 $4.26 $4.35 $4.23 $4.35 $3.27 92,924
2016-06-27 $4.18 $4.18 $4.08 $4.13 $3.11 83,335
2016-06-24 $4.50 $4.66 $4.40 $4.47 $3.36 125,279
2016-06-23 $5.01 $5.10 $4.93 $5.10 $3.83 50,590
2016-06-22 $4.91 $4.95 $4.83 $4.83 $3.63 87,730
2016-06-21 $4.86 $4.86 $4.73 $4.80 $3.61 35,029
2016-06-20 $4.75 $4.89 $4.75 $4.85 $3.65 62,100
2016-06-17 $4.52 $4.60 $4.48 $4.53 $3.41 104,580
2016-06-16 $4.28 $4.37 $4.20 $4.35 $3.27 77,053
2016-06-15 $4.41 $4.50 $4.41 $4.44 $3.33 50,577
2016-06-14 $4.40 $4.41 $4.19 $4.21 $3.17 105,573
2016-06-13 $4.44 $4.56 $4.43 $4.45 $3.35 45,481
2016-06-10 $4.58 $4.61 $4.50 $4.50 $3.38 27,787
2016-06-09 $4.78 $4.82 $4.76 $4.77 $3.59 40,272
2016-06-08 $5.04 $5.12 $5.01 $5.03 $3.78 129,047
2016-06-07 $4.88 $4.88 $4.76 $4.76 $3.58 44,671
2016-06-06 $4.54 $5.01 $4.54 $4.94 $3.71 161,751
2016-06-03 $4.39 $4.50 $4.39 $4.46 $3.35 97,750
2016-06-02 $4.20 $4.26 $4.20 $4.23 $3.18 42,639
2016-06-01 $4.16 $4.29 $4.14 $4.27 $3.21 93,278
2016-05-31 $4.44 $4.51 $4.33 $4.35 $3.27 39,094
2016-05-27 $4.53 $4.53 $4.41 $4.44 $3.34 36,742
2016-05-26 $4.71 $4.74 $4.56 $4.60 $3.45 49,375
2016-05-25 $4.41 $4.58 $4.41 $4.54 $3.41 44,699
2016-05-24 $4.40 $4.45 $4.35 $4.42 $3.32 64,266
2016-05-23 $4.24 $4.32 $4.19 $4.28 $3.22 83,561
2016-05-20 $4.42 $4.46 $4.30 $4.30 $3.23 32,559
2016-05-19 $4.09 $4.26 $4.05 $4.26 $3.20 99,482
2016-05-18 $4.32 $4.43 $4.28 $4.31 $3.24 181,954
2016-05-17 $4.45 $4.60 $4.41 $4.51 $3.39 34,895
2016-05-16 $4.35 $4.45 $4.35 $4.37 $3.29 79,254
2016-05-13 $4.08 $4.14 $4.03 $4.09 $3.08 62,907
2016-05-12 $4.31 $4.35 $4.07 $4.19 $3.15 163,532
2016-05-11 $4.41 $4.46 $4.41 $4.43 $3.33 65,795
2016-05-10 $4.21 $4.28 $4.19 $4.26 $3.20 153,211
2016-05-09 $4.25 $4.26 $3.99 $4.00 $3.01 295,691
2016-05-06 $4.50 $4.68 $4.47 $4.65 $3.50 132,772
2016-05-05 $4.75 $4.83 $4.67 $4.68 $3.52 40,673
2016-05-04 $4.76 $4.82 $4.60 $4.61 $3.47 110,268
2016-05-03 $5.04 $5.04 $4.77 $4.87 $3.66 253,791
2016-05-02 $5.59 $5.62 $5.50 $5.62 $4.23 299,461
2016-04-29 $5.54 $5.66 $5.50 $5.56 $4.18 185,569
2016-04-28 $5.24 $5.58 $5.20 $5.46 $4.11 173,845
2016-04-27 $4.87 $5.09 $4.87 $5.09 $3.83 55,080
2016-04-26 $4.89 $4.89 $4.78 $4.85 $3.65 162,927
2016-04-25 $4.95 $4.98 $4.87 $4.89 $3.68 162,059
2016-04-22 $5.16 $5.26 $5.14 $5.20 $3.91 98,076
2016-04-21 $5.46 $5.55 $5.21 $5.32 $4.00 91,889
2016-04-20 $5.56 $5.76 $5.56 $5.76 $4.33 216,938
2016-04-19 $5.15 $5.40 $5.12 $5.39 $4.05 81,030
2016-04-18 $4.75 $4.93 $4.75 $4.89 $3.68 71,885
2016-04-15 $4.69 $4.78 $4.66 $4.77 $3.59 72,484
2016-04-14 $4.81 $4.88 $4.76 $4.88 $3.67 116,313
2016-04-13 $4.84 $5.00 $4.80 $4.99 $3.75 249,814
2016-04-12 $4.42 $4.54 $4.34 $4.54 $3.41 351,290
2016-04-11 $4.04 $4.13 $4.02 $4.12 $3.09 59,579
2016-04-08 $3.78 $3.84 $3.77 $3.82 $2.87 139,922
2016-04-07 $3.57 $3.57 $3.51 $3.53 $2.65 30,371
2016-04-06 $3.53 $3.68 $3.50 $3.68 $2.77 72,428
2016-04-05 $3.62 $3.71 $3.58 $3.67 $2.76 106,940
2016-04-04 $3.91 $3.93 $3.81 $3.82 $2.87 61,954
2016-04-01 $3.67 $3.85 $3.66 $3.80 $2.86 56,202
2016-03-31 $3.89 $3.95 $3.88 $3.89 $2.92 65,971
2016-03-30 $3.84 $3.89 $3.79 $3.80 $2.86 61,920
2016-03-29 $3.35 $3.48 $3.32 $3.47 $2.61 119,064
2016-03-28 $3.54 $3.57 $3.50 $3.54 $2.66 47,084
2016-03-24 $3.39 $3.54 $3.38 $3.50 $2.63 221,555
2016-03-23 $3.80 $3.81 $3.55 $3.64 $2.73 55,366
2016-03-22 $3.80 $3.93 $3.80 $3.85 $2.89 193,710
2016-03-21 $3.94 $3.99 $3.87 $3.92 $2.94 63,345
2016-03-18 $4.01 $4.05 $3.92 $3.97 $2.98 410,638
2016-03-17 $3.91 $3.92 $3.84 $3.88 $2.92 167,234
2016-03-16 $3.45 $3.62 $3.40 $3.62 $2.72 108,967
2016-03-15 $3.55 $3.55 $3.36 $3.46 $2.60 133,951
2016-03-14 $3.84 $3.93 $3.76 $3.85 $2.89 205,387
2016-03-11 $3.64 $3.70 $3.61 $3.68 $2.77 179,289
2016-03-10 $3.56 $3.67 $3.53 $3.62 $2.72 763,336
2016-03-09 $3.72 $3.77 $3.57 $3.73 $2.80 352,429
2016-03-08 $3.95 $4.21 $3.73 $3.77 $2.83 978,197
2016-03-07 $4.24 $4.45 $4.20 $4.43 $3.33 249,486
2016-03-04 $3.89 $4.22 $3.89 $4.13 $3.11 803,573
2016-03-03 $3.79 $3.80 $3.66 $3.77 $2.83 180,007
2016-03-02 $3.49 $3.73 $3.48 $3.71 $2.79 590,853
2016-03-01 $3.43 $3.45 $3.34 $3.40 $2.56 286,346
2016-02-29 $3.26 $3.34 $3.22 $3.29 $2.47 573,791
2016-02-26 $3.11 $3.12 $3.02 $3.06 $2.30 122,758
2016-02-25 $3.00 $3.02 $2.89 $2.96 $2.23 78,619
2016-02-24 $2.80 $2.87 $2.76 $2.87 $2.16 316,075
2016-02-23 $3.25 $3.26 $3.09 $3.11 $2.34 1,574,889
2016-02-22 $3.31 $3.42 $3.31 $3.32 $2.50 884,461
2016-02-19 $3.11 $3.13 $3.04 $3.08 $2.32 1,840,746
2016-02-18 $3.23 $3.23 $3.07 $3.11 $2.34 234,277
2016-02-17 $3.06 $3.38 $3.06 $3.36 $2.52 302,767
2016-02-16 $2.81 $2.89 $2.78 $2.84 $2.14 416,623
2016-02-12 $2.64 $2.77 $2.58 $2.77 $2.08 362,945
2016-02-11 $2.32 $2.38 $2.29 $2.34 $1.76 89,388
2016-02-10 $2.38 $2.42 $2.32 $2.40 $1.80 71,956
2016-02-09 $2.55 $2.55 $2.42 $2.47 $1.86 177,107
2016-02-08 $2.54 $2.77 $2.54 $2.72 $2.05 402,470
2016-02-05 $2.56 $2.68 $2.52 $2.64 $1.98 322,479
2016-02-04 $2.34 $2.51 $2.34 $2.42 $1.82 216,479
2016-02-03 $1.98 $2.05 $1.90 $2.03 $1.53 166,373
2016-02-02 $1.86 $1.86 $1.79 $1.83 $1.38 526,450
2016-02-01 $1.97 $2.02 $1.93 $1.99 $1.50 201,174
2016-01-29 $1.99 $2.03 $1.96 $1.99 $1.50 209,632
2016-01-28 $2.09 $2.10 $1.98 $2.02 $1.52 271,642
2016-01-27 $1.78 $1.86 $1.76 $1.82 $1.37 334,206
2016-01-26 $1.78 $1.94 $1.75 $1.90 $1.42 1,004,069
2016-01-25 $1.67 $1.67 $1.62 $1.65 $1.24 323,793
2016-01-22 $1.76 $1.76 $1.62 $1.68 $1.26 269,718
2016-01-21 $1.65 $1.82 $1.65 $1.82 $1.37 363,712
2016-01-20 $1.60 $1.66 $1.57 $1.66 $1.25 623,781
2016-01-19 $1.78 $1.78 $1.69 $1.71 $1.29 256,144
2016-01-15 $1.72 $1.74 $1.66 $1.71 $1.29 204,532
2016-01-14 $1.80 $1.97 $1.76 $1.93 $1.45 438,091
2016-01-13 $1.77 $1.78 $1.66 $1.69 $1.27 289,394
2016-01-12 $1.78 $1.78 $1.68 $1.73 $1.30 652,624
2016-01-11 $1.79 $1.79 $1.67 $1.72 $1.29 181,524
2016-01-08 $1.74 $1.74 $1.66 $1.69 $1.27 184,724
2016-01-07 $1.78 $1.81 $1.75 $1.78 $1.33 355,491
2016-01-06 $1.93 $2.00 $1.93 $1.98 $1.49 325,656
2016-01-05 $2.09 $2.10 $2.03 $2.10 $1.58 405,446
2016-01-04 $2.05 $2.08 $2.00 $2.07 $1.56 245,223
2015-12-31 $2.17 $2.20 $2.17 $2.19 $1.64 179,691
2015-12-30 $2.20 $2.23 $2.17 $2.21 $1.66 248,117
2015-12-29 $2.26 $2.28 $2.22 $2.27 $1.71 567,197
2015-12-28 $2.41 $2.45 $2.36 $2.40 $1.80 242,810
2015-12-24 $2.38 $2.41 $2.38 $2.41 $1.81 61,455
2015-12-23 $2.36 $2.39 $2.32 $2.38 $1.79 355,296
2015-12-22 $2.12 $2.19 $2.11 $2.17 $1.63 442,017
2015-12-21 $2.08 $2.11 $2.05 $2.10 $1.58 273,333
2015-12-18 $2.03 $2.06 $2.00 $2.03 $1.53 255,845
2015-12-17 $2.02 $2.02 $1.90 $1.95 $1.47 365,760
2015-12-16 $2.05 $2.10 $2.04 $2.10 $1.58 419,829
2015-12-15 $2.05 $2.08 $1.99 $2.00 $1.50 445,113
2015-12-14 $2.23 $2.23 $2.07 $2.10 $1.58 236,827
2015-12-11 $2.25 $2.26 $2.16 $2.18 $1.64 710,852
2015-12-10 $2.38 $2.41 $2.30 $2.30 $1.73 525,553
2015-12-09 $2.39 $2.45 $2.36 $2.36 $1.77 819,704
2015-12-08 $2.45 $2.48 $2.39 $2.43 $1.83 877,667
2015-12-07 $2.81 $2.82 $2.75 $2.75 $2.07 52,458
2015-12-04 $2.84 $2.87 $2.81 $2.85 $2.14 153,030
2015-12-03 $2.99 $3.00 $2.87 $2.88 $2.17 190,584
2015-12-02 $2.95 $2.98 $2.92 $2.92 $2.20 102,231
2015-12-01 $3.01 $3.05 $3.01 $3.03 $2.28 154,889
2015-11-30 $3.02 $3.08 $3.02 $3.03 $2.28 118,655
2015-11-27 $2.97 $3.05 $2.97 $3.00 $2.25 64,307
2015-11-25 $3.15 $3.16 $3.09 $3.13 $2.35 92,777
2015-11-24 $3.36 $3.45 $3.35 $3.39 $2.55 282,296
2015-11-23 $3.32 $3.35 $3.27 $3.30 $2.48 112,181
2015-11-20 $3.54 $3.54 $3.35 $3.39 $2.55 112,889
2015-11-19 $3.42 $3.46 $3.38 $3.42 $2.57 39,840
2015-11-18 $3.35 $3.45 $3.35 $3.43 $2.58 178,557
2015-11-17 $3.32 $3.34 $3.24 $3.24 $2.44 404,438
2015-11-16 $3.42 $3.49 $3.39 $3.48 $2.61 83,493
2015-11-13 $3.46 $3.47 $3.40 $3.44 $2.59 474,109
2015-11-12 $3.45 $3.45 $3.35 $3.38 $2.54 146,204
2015-11-11 $3.81 $3.81 $3.67 $3.74 $2.81 145,503
2015-11-10 $3.78 $3.85 $3.63 $3.85 $2.89 104,789
2015-11-09 $3.92 $3.93 $3.85 $3.91 $2.94 38,844
2015-11-06 $3.93 $3.95 $3.89 $3.94 $2.96 149,508
2015-11-05 $4.11 $4.11 $4.02 $4.03 $3.03 120,894
2015-11-04 $4.54 $4.56 $4.38 $4.38 $3.29 136,963
2015-11-03 $4.21 $4.34 $4.21 $4.30 $3.23 101,727
2015-11-02 $4.17 $4.20 $4.13 $4.19 $3.15 84,433
2015-10-30 $4.13 $4.21 $4.13 $4.19 $3.15 238,186
2015-10-29 $4.02 $4.12 $4.01 $4.08 $3.07 275,975
2015-10-28 $4.10 $4.28 $4.08 $4.25 $3.19 135,499
2015-10-27 $4.22 $4.29 $4.20 $4.22 $3.17 223,504
2015-10-26 $4.60 $4.63 $4.46 $4.48 $3.37 111,243
2015-10-23 $4.58 $4.76 $4.50 $4.62 $3.47 136,755
2015-10-22 $4.46 $4.58 $4.46 $4.53 $3.41 110,004
2015-10-21 $4.65 $4.65 $4.55 $4.58 $3.44 74,518
2015-10-20 $4.71 $4.81 $4.71 $4.78 $3.59 151,195
2015-10-19 $4.85 $4.87 $4.76 $4.80 $3.61 160,955
2015-10-16 $5.27 $5.29 $5.14 $5.19 $3.90 84,905
2015-10-15 $5.13 $5.27 $5.13 $5.26 $3.95 69,775
2015-10-14 $5.25 $5.28 $5.15 $5.24 $3.94 71,134
2015-10-13 $5.00 $5.14 $4.98 $5.08 $3.82 80,895
2015-10-12 $5.39 $5.39 $5.23 $5.27 $3.96 65,848
2015-10-09 $5.52 $5.61 $5.44 $5.49 $4.13 85,904
2015-10-08 $5.09 $5.20 $5.04 $5.19 $3.90 291,087
2015-10-07 $5.15 $5.20 $5.01 $5.09 $3.83 200,567
2015-10-06 $4.40 $4.57 $4.38 $4.56 $3.43 284,410
2015-10-05 $4.30 $4.40 $4.30 $4.36 $3.28 188,162
2015-10-02 $4.12 $4.25 $4.11 $4.25 $3.20 232,517
2015-10-01 $4.20 $4.23 $4.11 $4.17 $3.13 301,663
2015-09-30 $4.12 $4.16 $4.08 $4.12 $3.10 1,597,877
2015-09-29 $4.17 $4.19 $4.06 $4.08 $3.07 3,167,108
2015-09-28 $4.31 $4.32 $4.16 $4.20 $3.16 424,146
2015-09-25 $4.71 $4.72 $4.63 $4.64 $3.49 151,363
2015-09-24 $4.75 $4.83 $4.72 $4.83 $3.63 287,686
2015-09-23 $5.09 $5.10 $4.97 $4.98 $3.74 90,750
2015-09-22 $4.95 $5.02 $4.93 $5.00 $3.76 202,994
2015-09-21 $5.41 $5.41 $5.33 $5.36 $4.03 156,114
2015-09-18 $5.57 $5.63 $5.51 $5.54 $4.17 73,041
2015-09-17 $5.72 $5.81 $5.68 $5.72 $4.30 110,991
2015-09-16 $5.66 $5.80 $5.66 $5.79 $4.35 150,114
2015-09-15 $5.50 $5.69 $5.50 $5.65 $4.24 613,350
2015-09-14 $5.45 $5.54 $5.36 $5.52 $4.15 166,974
2015-09-11 $5.58 $5.64 $5.50 $5.58 $4.19 111,826
2015-09-10 $5.56 $5.59 $5.50 $5.55 $4.17 146,663
2015-09-09 $5.77 $5.80 $5.55 $5.55 $4.17 129,694
2015-09-08 $5.33 $5.44 $5.29 $5.43 $4.08 108,590
2015-09-04 $5.10 $5.18 $5.03 $5.05 $3.80 163,853
2015-09-03 $5.34 $5.59 $5.33 $5.48 $4.12 233,576
2015-09-02 $5.39 $5.39 $5.18 $5.24 $3.94 132,249
2015-09-01 $5.26 $5.34 $5.13 $5.14 $3.86 302,708
2015-08-31 $5.66 $5.66 $5.52 $5.62 $4.23 172,571

Anglo American plc (NGLOY) News Headlines

Recent Anglo American plc (NGLOY) News
Similar Companies to Anglo American plc (NGLOY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.