South32 Ltd (SOUHY) Exchange: PINK

  1. Overview
  2. South32 Ltd (SOUHY)

Data as of May 6, 2024

$10.60 ($-0.24) -2.21%

South32 Ltd - Daily Information
Click for more stock information on South32 Ltd.
Daily Information Data
Date May 6, 2024
Open $10.33
Previous Close $10.60
High $10.83
Low $10.33
Adjusted Open $10.33
Previous Adjusted Close $10.60
Adjusted High $10.83
Adjusted Low $10.33

About South32 Ltd (SOUHY)

South32 Ltd Adr

Invest in South32 Ltd (SOUHY)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for South32 Ltd (SOUHY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $10.33 $10.83 $10.33 $10.60 $10.60 109,146
2024-04-11 $10.48 $10.86 $10.48 $10.84 $10.84 193,284
2024-04-10 $10.65 $10.78 $10.65 $10.70 $10.70 90,468
2024-04-09 $10.70 $10.85 $10.70 $10.83 $10.83 188,229
2024-04-08 $10.83 $10.83 $10.54 $10.58 $10.58 181,933
2024-04-05 $10.49 $10.62 $10.49 $10.59 $10.59 181,869
2024-04-04 $10.45 $10.50 $10.25 $10.26 $10.26 184,116
2024-04-03 $9.85 $9.98 $9.85 $9.94 $9.94 128,276
2024-04-02 $9.88 $9.94 $9.86 $9.94 $9.94 128,276
2024-04-01 $9.88 $9.88 $9.60 $9.76 $9.76 228,258
2024-03-28 $9.65 $9.74 $9.65 $9.71 $9.71 224,276
2024-03-27 $9.36 $9.62 $9.28 $9.62 $9.62 163,984
2024-03-26 $9.38 $9.39 $9.33 $9.36 $9.36 315,753
2024-03-25 $9.56 $9.61 $9.56 $9.57 $9.57 195,619
2024-03-22 $9.23 $9.50 $9.23 $9.42 $9.42 151,583
2024-03-21 $9.63 $9.71 $9.63 $9.63 $9.63 97,784
2024-03-20 $9.62 $9.87 $9.60 $9.85 $9.85 146,307
2024-03-19 $9.93 $10.07 $9.93 $10.05 $10.05 264,301
2024-03-18 $10.20 $10.20 $10.12 $10.18 $10.18 149,924
2024-03-15 $9.84 $9.84 $9.67 $9.70 $9.70 196,820
2024-03-14 $9.86 $9.89 $9.72 $9.79 $9.79 147,363
2024-03-13 $9.50 $9.59 $9.28 $9.48 $9.48 217,211
2024-03-12 $9.60 $9.60 $9.41 $9.48 $9.48 217,211
2024-03-11 $9.50 $9.63 $9.50 $9.59 $9.59 368,935
2024-03-08 $9.70 $9.88 $9.50 $9.70 $9.70 146,652
2024-03-07 $9.52 $10.07 $9.52 $9.70 $9.70 213,940
2024-03-06 $9.55 $9.78 $9.46 $9.61 $9.59 256,075
2024-03-05 $9.77 $9.77 $9.35 $9.39 $9.37 192,019
2024-03-04 $9.81 $9.81 $9.25 $9.51 $9.49 185,138
2024-03-01 $9.47 $9.81 $9.47 $9.81 $9.79 340,697
2024-02-29 $9.50 $9.60 $9.49 $9.56 $9.54 415,853
2024-02-28 $9.08 $9.12 $9.01 $9.04 $9.02 193,091
2024-02-27 $9.32 $9.32 $9.21 $9.30 $9.28 258,542
2024-02-26 $9.27 $9.43 $9.27 $9.37 $9.35 249,536
2024-02-23 $9.32 $9.46 $9.26 $9.41 $9.39 238,406
2024-02-22 $9.32 $9.37 $9.11 $9.32 $9.30 280,950
2024-02-21 $9.23 $9.35 $9.10 $9.19 $9.17 496,456
2024-02-20 $9.39 $9.39 $9.08 $9.12 $9.10 385,077
2024-02-16 $9.50 $9.51 $9.34 $9.36 $9.34 149,799
2024-02-15 $9.57 $9.69 $9.52 $9.69 $9.67 182,217
2024-02-14 $9.61 $10.26 $9.61 $10.00 $9.98 251,279
2024-02-13 $10.13 $10.13 $9.68 $9.73 $9.71 187,880
2024-02-12 $9.79 $10.22 $9.79 $10.21 $10.19 158,249
2024-02-09 $10.08 $10.26 $10.05 $10.18 $10.18 124,781
2024-02-08 $10.30 $10.30 $10.22 $10.29 $10.29 167,506
2024-02-07 $10.44 $10.50 $10.37 $10.40 $10.40 356,468
2024-02-06 $10.25 $10.35 $10.20 $10.29 $10.29 298,136
2024-02-05 $10.45 $10.45 $10.31 $10.44 $10.44 141,372
2024-02-02 $10.69 $10.81 $10.67 $10.69 $10.69 76,333
2024-02-01 $10.70 $10.89 $10.70 $10.81 $10.81 373,590
2024-01-31 $11.15 $11.15 $10.84 $10.84 $10.84 81,550
2024-01-30 $10.99 $11.01 $10.88 $11.01 $11.01 84,255
2024-01-29 $11.03 $11.17 $10.98 $11.16 $11.16 83,257
2024-01-26 $11.05 $11.13 $10.95 $11.06 $11.06 101,312
2024-01-25 $10.99 $11.03 $10.91 $11.03 $11.03 151,382
2024-01-24 $11.15 $11.23 $11.07 $11.07 $11.07 129,729
2024-01-23 $10.75 $10.83 $10.69 $10.82 $10.82 218,905
2024-01-22 $10.29 $10.41 $10.24 $10.26 $10.26 162,908
2024-01-19 $10.62 $10.80 $10.60 $10.75 $10.75 201,932
2024-01-18 $10.70 $10.82 $10.65 $10.82 $10.82 299,094
2024-01-17 $10.77 $10.77 $10.61 $10.73 $10.73 177,941
2024-01-16 $11.23 $11.27 $11.08 $11.14 $11.14 65,561
2024-01-12 $11.98 $11.99 $11.82 $11.82 $11.82 69,377
2024-01-11 $11.61 $11.82 $11.61 $11.80 $11.80 89,350
2024-01-10 $11.09 $11.45 $11.09 $11.36 $11.36 115,072
2024-01-09 $11.45 $11.45 $11.14 $11.22 $11.22 93,782
2024-01-08 $11.00 $11.14 $10.90 $11.14 $11.14 59,759
2024-01-05 $11.11 $11.11 $10.84 $10.96 $10.96 58,647
2024-01-04 $10.91 $11.04 $10.64 $11.04 $11.04 124,213
2024-01-03 $11.19 $11.21 $11.04 $11.12 $11.12 98,977
2024-01-02 $11.07 $11.34 $11.07 $11.20 $11.20 54,289
2023-12-29 $11.03 $11.37 $11.03 $11.27 $11.27 33,125
2023-12-28 $11.30 $11.36 $11.24 $11.29 $11.29 45,794
2023-12-27 $11.35 $11.39 $11.31 $11.38 $11.38 41,925
2023-12-26 $10.61 $11.16 $10.61 $11.15 $11.15 46,710
2023-12-22 $11.06 $11.14 $10.96 $11.04 $11.04 47,972
2023-12-21 $11.15 $11.15 $10.98 $11.05 $11.05 77,979
2023-12-20 $11.00 $11.04 $10.83 $10.86 $10.86 52,672
2023-12-19 $10.55 $11.05 $10.55 $11.05 $11.05 64,742
2023-12-18 $10.81 $10.94 $10.76 $10.83 $10.83 78,818
2023-12-15 $10.47 $10.82 $10.47 $10.70 $10.70 224,881
2023-12-14 $10.97 $10.97 $10.40 $10.65 $10.65 121,913
2023-12-13 $9.63 $10.18 $9.63 $10.18 $10.18 161,764
2023-12-12 $9.96 $9.96 $9.83 $9.87 $9.87 178,516
2023-12-11 $10.26 $10.26 $10.02 $10.09 $10.09 188,865
2023-12-08 $9.95 $10.24 $9.95 $10.24 $10.24 108,145
2023-12-07 $10.20 $10.28 $10.14 $10.24 $10.24 186,471
2023-12-06 $10.29 $10.29 $10.05 $10.05 $10.05 180,832
2023-12-05 $9.85 $9.94 $9.81 $9.94 $9.94 143,950
2023-12-04 $10.14 $10.23 $10.09 $10.11 $10.11 203,685
2023-12-01 $10.01 $10.45 $10.01 $10.42 $10.42 156,918
2023-11-30 $10.04 $10.16 $10.04 $10.05 $10.05 196,339
2023-11-29 $10.07 $10.16 $10.06 $10.07 $10.07 124,579
2023-11-28 $9.88 $10.41 $9.88 $10.35 $10.35 107,128
2023-11-27 $10.35 $10.35 $10.12 $10.17 $10.17 106,665
2023-11-24 $9.97 $10.33 $9.97 $10.31 $10.31 39,480
2023-11-22 $10.50 $10.50 $10.34 $10.45 $10.45 51,471
2023-11-21 $10.79 $10.79 $10.51 $10.61 $10.61 139,297
2023-11-20 $10.35 $10.58 $10.34 $10.58 $10.58 144,777
2023-11-17 $10.49 $10.49 $10.30 $10.42 $10.42 101,429
2023-11-16 $10.27 $10.32 $10.18 $10.20 $10.20 92,143
2023-11-15 $10.16 $10.85 $10.16 $10.44 $10.44 111,175
2023-11-14 $10.09 $10.49 $10.09 $10.46 $10.46 220,291
2023-11-13 $9.72 $9.97 $9.72 $9.86 $9.86 435,688
2023-11-10 $9.88 $10.02 $9.85 $10.00 $10.00 161,994
2023-11-09 $10.52 $10.52 $10.08 $10.08 $10.08 162,866
2023-11-08 $10.05 $10.10 $9.90 $9.93 $9.93 149,424
2023-11-07 $10.04 $10.39 $10.04 $10.34 $10.34 176,456
2023-11-06 $10.26 $10.64 $10.26 $10.56 $10.56 125,641
2023-11-03 $10.78 $10.87 $10.73 $10.79 $10.79 117,194
2023-11-02 $10.84 $10.86 $10.75 $10.82 $10.82 115,322
2023-11-01 $10.47 $10.69 $10.46 $10.69 $10.69 223,580
2023-10-31 $10.64 $10.74 $10.57 $10.71 $10.71 323,962
2023-10-30 $10.69 $10.75 $10.62 $10.67 $10.67 192,310
2023-10-27 $10.76 $10.76 $10.18 $10.44 $10.44 186,557
2023-10-26 $10.29 $10.34 $10.18 $10.33 $10.33 195,007
2023-10-25 $10.24 $10.35 $10.17 $10.20 $10.20 291,503
2023-10-24 $10.11 $10.39 $10.11 $10.39 $10.39 530,176
2023-10-23 $10.20 $10.44 $10.20 $10.38 $10.38 295,974
2023-10-20 $10.55 $10.55 $10.42 $10.48 $10.48 285,184
2023-10-19 $10.33 $10.77 $10.33 $10.65 $10.65 214,479
2023-10-18 $10.97 $10.98 $10.84 $10.89 $10.89 172,573
2023-10-17 $10.95 $11.07 $10.85 $10.98 $10.98 308,265
2023-10-16 $10.65 $11.22 $10.65 $11.14 $11.14 233,041
2023-10-13 $11.04 $11.12 $10.94 $10.98 $10.98 104,142
2023-10-12 $11.19 $11.19 $10.70 $10.81 $10.81 159,636
2023-10-11 $10.63 $11.03 $10.63 $10.98 $10.98 103,682
2023-10-10 $10.67 $11.15 $10.67 $11.10 $11.10 309,418
2023-10-09 $10.73 $10.86 $10.64 $10.86 $10.86 137,190
2023-10-06 $10.31 $10.92 $10.31 $10.90 $10.90 233,035
2023-10-05 $10.26 $10.70 $10.26 $10.60 $10.60 166,518
2023-10-04 $10.58 $10.64 $10.43 $10.57 $10.57 186,421
2023-10-03 $10.37 $10.71 $10.37 $10.65 $10.65 214,292
2023-10-02 $10.90 $10.90 $10.67 $10.70 $10.70 208,602
2023-09-29 $10.76 $11.00 $10.73 $10.78 $10.78 199,883
2023-09-28 $10.43 $10.73 $10.43 $10.68 $10.68 483,916
2023-09-27 $10.35 $10.37 $10.21 $10.33 $10.33 244,636
2023-09-26 $10.53 $10.53 $10.39 $10.41 $10.41 268,477
2023-09-25 $10.51 $10.52 $10.43 $10.52 $10.52 260,474
2023-09-22 $10.67 $10.81 $10.62 $10.62 $10.62 142,319
2023-09-21 $10.57 $10.66 $10.55 $10.59 $10.59 262,212
2023-09-20 $10.72 $10.85 $10.60 $10.60 $10.60 165,373
2023-09-19 $10.62 $10.90 $10.62 $10.88 $10.88 316,341
2023-09-18 $10.61 $10.74 $10.61 $10.72 $10.72 181,859
2023-09-15 $10.56 $10.70 $10.55 $10.55 $10.55 338,679
2023-09-14 $10.26 $10.55 $10.26 $10.52 $10.52 259,584
2023-09-13 $10.45 $10.50 $10.42 $10.42 $10.26 85,638
2023-09-12 $10.44 $10.48 $10.38 $10.46 $10.30 355,351
2023-09-11 $10.52 $10.60 $10.41 $10.48 $10.32 448,478
2023-09-08 $10.20 $10.45 $10.20 $10.35 $10.19 152,050
2023-09-07 $10.38 $10.61 $10.38 $10.49 $10.33 151,638
2023-09-06 $10.91 $10.96 $10.74 $10.75 $10.59 307,013
2023-09-05 $10.70 $11.09 $10.70 $11.02 $10.85 204,932
2023-09-01 $10.75 $11.15 $10.75 $11.05 $11.05 135,636
2023-08-31 $11.07 $11.07 $10.92 $10.97 $10.97 84,949
2023-08-30 $11.18 $11.22 $10.91 $11.02 $11.02 137,368
2023-08-29 $10.65 $11.12 $10.65 $11.07 $11.07 305,637
2023-08-28 $11.01 $11.34 $10.95 $10.99 $10.99 279,435
2023-08-25 $11.15 $11.21 $11.00 $11.11 $11.11 116,204
2023-08-24 $11.75 $12.13 $11.55 $11.56 $11.56 133,925
2023-08-23 $12.06 $12.29 $12.06 $12.20 $12.20 124,475
2023-08-22 $11.90 $12.08 $11.90 $12.06 $12.06 309,340
2023-08-21 $11.70 $12.24 $11.70 $11.96 $11.96 285,917
2023-08-18 $12.14 $12.14 $11.77 $11.88 $11.88 146,767
2023-08-17 $12.13 $12.13 $11.84 $11.86 $11.86 313,800
2023-08-16 $11.96 $12.07 $11.90 $11.93 $11.93 178,507
2023-08-15 $12.39 $12.39 $11.96 $12.00 $12.00 163,830
2023-08-14 $12.30 $12.40 $12.18 $12.36 $12.36 91,397
2023-08-11 $12.95 $12.95 $12.37 $12.39 $12.39 74,212
2023-08-10 $12.79 $12.80 $12.56 $12.60 $12.60 75,054
2023-08-09 $12.65 $12.69 $12.55 $12.66 $12.66 66,752
2023-08-08 $12.15 $12.78 $12.15 $12.62 $12.62 96,682
2023-08-07 $12.45 $12.90 $12.45 $12.80 $12.80 51,345
2023-08-04 $12.76 $13.03 $12.76 $12.81 $12.81 68,836
2023-08-03 $12.50 $12.79 $12.49 $12.70 $12.70 114,806
2023-08-02 $12.76 $12.77 $12.54 $12.59 $12.59 60,405
2023-08-01 $12.94 $12.94 $12.76 $12.85 $12.85 61,412
2023-07-31 $13.11 $13.14 $13.08 $13.13 $13.13 49,389
2023-07-28 $13.13 $13.13 $12.87 $12.87 $12.87 44,246
2023-07-27 $13.13 $13.17 $12.95 $12.95 $12.95 38,071
2023-07-26 $13.10 $13.27 $13.10 $13.22 $13.22 44,265
2023-07-25 $12.97 $13.26 $12.97 $13.20 $13.20 112,424
2023-07-24 $12.55 $12.63 $12.51 $12.57 $12.57 85,203
2023-07-21 $12.54 $12.87 $12.54 $12.77 $12.77 74,753
2023-07-20 $12.99 $13.09 $12.51 $12.86 $12.86 70,359
2023-07-19 $13.07 $13.11 $12.88 $13.02 $13.02 35,773
2023-07-18 $13.28 $13.48 $13.24 $13.35 $13.35 56,806
2023-07-17 $13.87 $13.87 $13.24 $13.30 $13.30 70,420
2023-07-14 $13.44 $13.70 $13.41 $13.57 $13.57 27,230
2023-07-13 $13.30 $13.50 $13.20 $13.40 $13.40 66,711
2023-07-12 $12.92 $12.92 $12.76 $12.87 $12.87 80,006
2023-07-11 $12.09 $12.38 $12.09 $12.34 $12.34 216,979
2023-07-10 $12.07 $12.12 $11.94 $12.05 $12.05 187,302
2023-07-07 $12.10 $12.38 $12.10 $12.29 $12.29 176,284
2023-07-06 $12.40 $12.49 $12.18 $12.25 $12.25 85,857
2023-07-05 $12.49 $12.83 $12.49 $12.77 $12.77 184,635
2023-07-03 $12.81 $12.81 $12.66 $12.77 $12.77 180,593
2023-06-30 $12.25 $12.67 $12.25 $12.56 $12.56 90,794
2023-06-29 $12.21 $12.44 $12.21 $12.41 $12.41 97,673
2023-06-28 $12.29 $12.56 $12.29 $12.38 $12.38 435,781
2023-06-27 $12.39 $12.56 $12.39 $12.48 $12.48 184,122
2023-06-26 $12.42 $12.45 $12.25 $12.41 $12.41 243,501
2023-06-23 $12.62 $12.62 $12.13 $12.37 $12.37 96,957
2023-06-22 $12.86 $12.88 $12.71 $12.78 $12.78 127,605
2023-06-21 $13.23 $13.23 $12.82 $12.93 $12.93 87,122
2023-06-20 $13.33 $13.43 $13.26 $13.27 $13.27 104,868
2023-06-16 $13.53 $13.57 $13.39 $13.39 $13.39 164,321
2023-06-15 $13.50 $13.63 $13.26 $13.57 $13.57 111,714
2023-06-14 $13.61 $13.74 $13.35 $13.49 $13.49 83,025
2023-06-13 $13.43 $13.52 $13.34 $13.38 $13.38 170,898
2023-06-12 $12.95 $13.08 $12.95 $13.03 $13.03 95,498
2023-06-09 $12.80 $13.13 $12.80 $13.00 $13.00 102,948
2023-06-08 $12.83 $13.24 $12.83 $13.22 $13.22 155,976
2023-06-07 $12.86 $12.95 $12.70 $12.70 $12.70 93,153
2023-06-06 $12.69 $13.19 $12.69 $13.10 $13.10 140,684
2023-06-05 $13.23 $13.24 $13.09 $13.17 $13.17 143,794
2023-06-02 $12.86 $13.20 $12.86 $13.15 $13.15 114,201
2023-06-01 $12.31 $12.91 $12.31 $12.81 $12.81 467,853
2023-05-31 $12.79 $12.84 $12.66 $12.81 $12.81 467,853
2023-05-30 $13.01 $13.09 $12.91 $13.00 $13.00 188,857
2023-05-26 $13.05 $13.09 $12.92 $12.99 $12.99 257,562
2023-05-25 $12.87 $12.87 $12.60 $12.71 $12.71 229,354
2023-05-24 $13.17 $13.20 $13.00 $13.06 $13.06 99,219
2023-05-23 $13.00 $13.53 $13.00 $13.33 $13.33 152,726
2023-05-22 $13.51 $13.60 $13.41 $13.44 $13.44 106,649
2023-05-19 $13.40 $13.66 $13.40 $13.63 $13.63 61,518
2023-05-18 $13.40 $13.52 $13.33 $13.43 $13.43 91,521
2023-05-17 $13.82 $13.82 $13.41 $13.49 $13.49 167,178
2023-05-16 $13.58 $13.58 $13.40 $13.40 $13.40 120,655
2023-05-15 $13.42 $13.68 $13.42 $13.65 $13.65 131,184
2023-05-12 $13.75 $13.75 $13.20 $13.50 $13.50 106,890
2023-05-11 $13.32 $13.85 $13.27 $13.42 $13.42 272,319
2023-05-10 $14.05 $14.08 $13.84 $14.05 $14.05 70,196
2023-05-09 $14.10 $14.14 $14.00 $14.05 $14.05 58,322
2023-05-08 $14.29 $14.57 $13.99 $14.39 $14.39 44,165
2023-05-05 $13.60 $14.10 $13.60 $14.06 $14.06 56,464
2023-05-04 $13.66 $13.75 $13.59 $13.67 $13.67 77,737
2023-05-03 $13.75 $13.85 $13.57 $13.61 $13.61 51,585
2023-05-02 $13.71 $13.82 $13.60 $13.67 $13.67 65,517
2023-05-01 $14.10 $14.22 $13.94 $13.98 $13.98 66,481
2023-04-28 $14.00 $14.08 $13.92 $14.08 $14.08 38,399
2023-04-27 $13.70 $13.84 $13.63 $13.76 $13.76 80,206
2023-04-26 $13.48 $13.79 $13.48 $13.58 $13.58 80,753
2023-04-25 $13.70 $13.70 $13.46 $13.47 $13.47 67,158
2023-04-24 $13.88 $13.94 $13.80 $13.90 $13.90 35,233
2023-04-21 $14.63 $14.90 $14.63 $14.76 $14.76 48,645
2023-04-20 $15.27 $15.27 $14.90 $14.93 $14.93 51,294
2023-04-19 $15.10 $15.10 $15.00 $15.05 $15.05 41,711
2023-04-18 $14.86 $15.01 $14.86 $14.98 $14.98 34,748
2023-04-17 $14.88 $14.90 $14.80 $14.81 $14.81 57,706
2023-04-14 $15.00 $15.08 $14.78 $14.81 $14.81 48,024
2023-04-13 $14.85 $14.97 $14.73 $14.92 $14.92 29,476
2023-04-12 $14.56 $14.90 $14.53 $14.71 $14.71 57,388
2023-04-11 $14.38 $14.53 $14.37 $14.45 $14.45 80,560
2023-04-10 $13.66 $14.10 $13.66 $14.09 $14.09 64,769
2023-04-06 $14.14 $14.20 $14.00 $14.16 $14.16 117,077
2023-04-05 $14.53 $14.54 $14.30 $14.35 $14.35 108,330
2023-04-04 $14.98 $14.98 $14.58 $14.66 $14.66 58,888
2023-04-03 $14.71 $14.76 $14.43 $14.72 $14.72 63,529
2023-03-31 $15.04 $15.04 $14.60 $14.71 $14.71 37,983
2023-03-30 $14.26 $14.67 $14.26 $14.64 $14.64 111,581
2023-03-29 $14.46 $14.46 $14.22 $14.23 $14.23 103,812
2023-03-28 $13.68 $14.13 $13.66 $14.04 $14.04 117,662
2023-03-27 $13.72 $13.81 $13.65 $13.70 $13.70 78,265
2023-03-24 $13.65 $13.71 $13.55 $13.70 $13.70 65,977
2023-03-23 $13.48 $13.95 $13.48 $13.52 $13.52 125,344
2023-03-22 $13.67 $14.10 $13.67 $13.87 $13.87 64,086
2023-03-21 $13.88 $13.90 $13.66 $13.72 $13.72 43,662
2023-03-20 $13.72 $13.82 $13.40 $13.76 $13.76 77,151
2023-03-17 $13.40 $13.79 $13.40 $13.70 $13.70 138,418
2023-03-16 $13.31 $13.36 $12.95 $13.36 $13.36 118,235
2023-03-15 $13.45 $13.73 $13.28 $13.41 $13.41 109,764
2023-03-14 $14.02 $14.12 $13.79 $14.04 $14.04 92,131
2023-03-13 $13.81 $14.08 $13.73 $14.04 $14.04 62,608
2023-03-10 $14.24 $14.55 $14.10 $14.22 $14.22 175,800
2023-03-09 $15.17 $15.17 $14.51 $14.52 $14.52 62,546
2023-03-08 $15.00 $15.12 $14.96 $14.98 $14.73 126,054
2023-03-07 $15.28 $15.28 $15.00 $15.05 $14.80 129,528
2023-03-06 $16.15 $16.15 $15.77 $15.84 $15.58 65,465
2023-03-03 $15.89 $16.29 $15.89 $16.28 $16.01 35,298
2023-03-02 $15.60 $15.87 $15.60 $15.87 $15.61 55,354
2023-03-01 $14.93 $15.24 $14.93 $15.12 $14.87 101,057
2023-02-28 $14.51 $14.78 $14.51 $14.52 $14.28 76,842
2023-02-27 $14.71 $14.73 $14.51 $14.65 $14.41 72,768
2023-02-24 $14.95 $14.95 $14.50 $14.55 $14.31 71,618
2023-02-23 $15.29 $15.31 $15.00 $15.17 $14.92 42,786
2023-02-22 $15.43 $15.76 $15.27 $15.38 $15.12 34,882
2023-02-21 $15.51 $15.75 $15.51 $15.51 $15.25 43,827
2023-02-17 $15.46 $15.60 $15.33 $15.60 $15.34 39,787
2023-02-16 $16.04 $16.22 $15.93 $16.22 $15.95 23,024
2023-02-15 $15.62 $15.90 $15.62 $15.76 $15.50 39,645
2023-02-14 $15.95 $16.35 $15.95 $16.22 $15.95 29,663
2023-02-13 $15.82 $16.20 $15.71 $16.16 $15.89 56,739
2023-02-10 $15.86 $16.10 $15.77 $15.82 $15.56 48,094
2023-02-09 $16.48 $16.49 $16.13 $16.38 $16.11 100,538
2023-02-08 $16.33 $16.37 $16.25 $16.25 $15.98 27,008
2023-02-07 $15.93 $16.25 $15.90 $16.18 $16.18 43,172
2023-02-06 $15.84 $15.99 $15.70 $15.89 $15.89 35,166
2023-02-03 $16.32 $16.50 $16.07 $16.28 $16.28 32,535
2023-02-02 $16.71 $16.95 $16.49 $16.60 $16.60 39,665
2023-02-01 $16.22 $16.58 $16.05 $16.50 $16.50 31,061
2023-01-31 $16.29 $16.29 $15.83 $16.01 $16.01 24,393
2023-01-30 $16.72 $16.72 $16.37 $16.44 $16.44 26,635
2023-01-27 $16.59 $16.78 $16.48 $16.54 $16.54 26,043
2023-01-26 $16.87 $17.10 $16.79 $17.05 $17.05 32,220
2023-01-25 $16.60 $17.06 $16.60 $16.97 $16.97 42,934
2023-01-24 $16.55 $17.01 $16.55 $17.01 $17.01 98,747
2023-01-23 $16.34 $16.50 $16.06 $16.39 $16.39 43,413
2023-01-20 $15.76 $15.90 $15.71 $15.90 $15.90 56,551
2023-01-19 $15.75 $15.89 $15.63 $15.85 $15.85 44,060
2023-01-18 $16.05 $16.19 $15.80 $15.85 $15.85 61,841
2023-01-17 $15.75 $15.99 $15.75 $15.97 $15.97 54,520
2023-01-13 $15.73 $16.27 $15.73 $16.17 $16.17 51,364
2023-01-12 $15.81 $15.92 $15.51 $15.92 $15.92 39,926
2023-01-11 $16.14 $16.14 $15.49 $15.55 $15.55 68,848
2023-01-10 $15.34 $15.46 $15.28 $15.46 $15.46 67,397
2023-01-09 $15.25 $15.46 $15.25 $15.39 $15.39 77,028
2023-01-06 $14.46 $14.90 $14.27 $14.80 $14.80 50,297
2023-01-05 $13.83 $14.03 $13.73 $14.03 $14.03 57,524
2023-01-04 $13.76 $14.02 $13.65 $13.94 $13.94 79,544
2023-01-03 $13.66 $13.66 $12.94 $13.26 $13.26 60,755
2022-12-30 $13.30 $13.85 $13.30 $13.71 $13.71 27,569
2022-12-29 $13.60 $13.67 $13.53 $13.62 $13.62 31,183
2022-12-28 $13.93 $13.93 $13.61 $13.61 $13.61 37,647
2022-12-27 $14.32 $14.32 $13.49 $13.70 $13.70 30,921
2022-12-23 $13.18 $13.76 $13.18 $13.75 $13.75 25,509
2022-12-22 $13.59 $13.63 $13.39 $13.47 $13.47 45,335
2022-12-21 $13.60 $13.99 $13.60 $13.89 $13.89 61,295
2022-12-20 $13.70 $13.70 $13.46 $13.67 $13.67 62,118
2022-12-19 $13.70 $14.04 $13.70 $13.77 $13.77 62,980
2022-12-16 $13.61 $13.82 $13.54 $13.81 $13.81 35,805
2022-12-15 $14.10 $14.12 $13.72 $13.81 $13.81 26,604
2022-12-14 $14.43 $14.53 $14.29 $14.36 $14.36 23,320
2022-12-13 $14.01 $14.37 $13.93 $14.37 $14.37 48,410
2022-12-12 $13.58 $13.95 $13.57 $13.95 $13.95 33,416
2022-12-09 $13.83 $14.36 $13.83 $14.28 $14.28 42,387
2022-12-08 $14.03 $14.17 $14.03 $14.05 $14.05 50,347
2022-12-07 $14.43 $14.50 $14.39 $14.45 $14.45 36,656
2022-12-06 $14.43 $14.50 $14.36 $14.50 $14.50 28,747
2022-12-05 $14.50 $14.81 $14.28 $14.38 $14.38 22,971
2022-12-02 $14.35 $14.49 $14.17 $14.49 $14.49 25,413
2022-12-01 $14.66 $14.79 $14.49 $14.55 $14.55 31,336
2022-11-30 $13.97 $14.03 $13.25 $13.92 $13.92 68,959
2022-11-29 $13.32 $13.78 $13.32 $13.62 $13.62 72,771
2022-11-28 $13.35 $13.39 $13.20 $13.28 $13.28 56,159
2022-11-25 $13.55 $13.59 $13.46 $13.49 $13.49 16,612
2022-11-23 $13.31 $13.58 $13.31 $13.58 $13.58 22,679
2022-11-22 $12.94 $13.26 $12.94 $13.26 $13.26 107,024
2022-11-21 $12.80 $13.00 $12.58 $12.72 $12.72 36,925
2022-11-18 $13.01 $13.13 $12.93 $13.09 $13.09 56,735
2022-11-17 $12.77 $13.50 $12.77 $13.21 $13.21 50,617
2022-11-16 $14.20 $14.25 $14.02 $14.10 $14.10 40,502
2022-11-15 $14.12 $14.52 $14.12 $14.40 $14.40 38,912
2022-11-14 $14.19 $14.26 $14.09 $14.11 $14.11 46,449
2022-11-11 $13.46 $13.76 $13.46 $13.69 $13.69 39,344
2022-11-10 $12.52 $13.21 $12.52 $13.21 $13.21 39,830
2022-11-09 $12.24 $12.74 $12.24 $12.45 $12.45 55,606
2022-11-08 $12.61 $12.96 $12.61 $12.75 $12.75 77,912
2022-11-07 $12.73 $12.90 $12.73 $12.83 $12.83 99,066
2022-11-04 $12.37 $12.79 $12.37 $12.74 $12.74 151,852
2022-11-03 $11.05 $11.58 $11.05 $11.58 $11.58 130,034
2022-11-02 $11.75 $12.28 $11.73 $11.85 $11.85 173,071
2022-11-01 $12.00 $12.13 $11.86 $11.94 $11.94 226,553
2022-10-31 $11.48 $11.55 $11.35 $11.40 $11.40 260,939
2022-10-28 $11.58 $11.88 $11.47 $11.55 $11.55 103,913
2022-10-27 $12.08 $12.14 $11.93 $12.03 $12.03 143,389
2022-10-26 $11.79 $12.07 $11.79 $11.99 $11.99 118,432
2022-10-25 $11.41 $11.60 $11.41 $11.52 $11.52 241,495
2022-10-24 $11.49 $11.49 $11.18 $11.44 $11.44 194,273
2022-10-21 $11.67 $12.20 $11.66 $12.20 $12.20 105,983
2022-10-20 $11.70 $11.83 $11.53 $11.53 $11.53 147,850
2022-10-19 $11.77 $11.90 $11.70 $11.80 $11.80 72,700
2022-10-18 $12.34 $12.34 $12.01 $12.05 $12.05 215,925
2022-10-17 $12.02 $12.26 $12.02 $12.08 $12.08 146,356
2022-10-14 $12.58 $12.58 $11.71 $11.79 $11.79 150,128
2022-10-13 $11.69 $12.14 $11.57 $12.06 $12.06 167,801
2022-10-12 $11.60 $11.89 $11.55 $11.76 $11.76 152,881
2022-10-11 $11.60 $11.81 $11.39 $11.42 $11.42 242,759
2022-10-10 $12.36 $12.40 $11.90 $11.92 $11.92 157,135
2022-10-07 $12.38 $12.42 $12.11 $12.20 $12.20 126,341
2022-10-06 $12.44 $12.49 $12.36 $12.40 $12.40 102,713
2022-10-05 $12.93 $12.93 $12.38 $12.62 $12.62 123,351
2022-10-04 $12.16 $12.61 $12.16 $12.52 $12.52 331,617
2022-10-03 $11.62 $11.99 $11.62 $11.91 $11.91 184,152
2022-09-30 $12.18 $12.18 $11.75 $11.82 $11.82 196,027
2022-09-29 $12.31 $12.31 $11.87 $12.01 $12.01 313,012
2022-09-28 $11.96 $12.31 $11.88 $12.22 $12.22 166,441
2022-09-27 $12.24 $12.24 $11.89 $12.11 $12.11 425,902
2022-09-26 $12.00 $12.04 $11.63 $11.70 $11.70 241,337
2022-09-23 $12.40 $12.49 $12.19 $12.33 $12.33 85,310
2022-09-22 $12.54 $13.00 $12.54 $12.75 $12.75 67,758
2022-09-21 $12.82 $13.33 $12.77 $12.77 $12.77 52,636
2022-09-20 $12.92 $13.50 $12.92 $13.32 $13.32 127,975
2022-09-19 $13.20 $13.45 $12.91 $13.31 $13.31 76,652
2022-09-16 $13.66 $13.75 $13.14 $13.23 $13.23 177,788
2022-09-15 $13.46 $13.64 $13.27 $13.27 $13.27 78,786
2022-09-14 $14.47 $14.68 $14.43 $14.50 $13.66 44,268
2022-09-13 $14.33 $14.58 $14.21 $14.26 $14.26 86,247
2022-09-12 $14.91 $14.93 $14.78 $14.78 $14.78 192,101
2022-09-09 $15.01 $15.01 $14.31 $14.87 $14.87 48,735
2022-09-08 $13.51 $14.08 $13.51 $14.08 $14.08 109,857
2022-09-07 $13.89 $13.97 $13.70 $13.97 $13.97 97,112
2022-09-06 $14.10 $14.11 $13.87 $14.07 $14.07 118,026
2022-09-02 $13.81 $13.95 $13.54 $13.69 $13.69 98,199
2022-09-01 $13.75 $13.80 $13.48 $13.70 $13.70 97,871
2022-08-31 $14.18 $14.18 $13.90 $13.95 $13.95 79,048
2022-08-30 $14.83 $14.83 $13.97 $13.99 $13.99 56,395
2022-08-29 $13.85 $14.25 $13.85 $14.17 $14.17 80,327
2022-08-26 $14.53 $14.80 $14.44 $14.44 $14.44 21,312
2022-08-25 $14.82 $15.08 $14.82 $15.08 $15.08 45,002
2022-08-24 $14.07 $14.79 $14.07 $14.79 $14.79 38,779
2022-08-23 $14.30 $14.47 $14.30 $14.47 $14.47 57,225
2022-08-22 $14.18 $14.43 $14.18 $14.22 $14.22 71,160
2022-08-19 $14.62 $14.62 $14.21 $14.32 $14.32 49,322
2022-08-18 $14.32 $14.45 $14.24 $14.40 $14.40 53,096
2022-08-17 $14.02 $14.37 $14.02 $14.31 $14.31 78,349
2022-08-16 $14.48 $14.52 $14.33 $14.42 $14.42 65,295
2022-08-15 $14.33 $14.33 $14.14 $14.31 $14.31 44,480
2022-08-12 $14.33 $14.45 $14.24 $14.43 $14.43 27,376
2022-08-11 $14.12 $14.48 $14.12 $14.27 $14.27 33,569
2022-08-10 $13.53 $13.94 $13.53 $13.91 $13.91 46,337
2022-08-09 $13.62 $13.62 $13.44 $13.50 $13.50 82,638
2022-08-08 $13.50 $13.75 $13.50 $13.65 $13.65 76,402
2022-08-05 $12.73 $13.28 $12.73 $13.20 $13.20 84,784
2022-08-04 $13.04 $13.08 $12.99 $13.03 $13.03 51,858
2022-08-03 $12.98 $13.25 $12.98 $13.14 $13.14 101,015
2022-08-02 $12.59 $13.13 $12.59 $12.98 $12.98 125,681
2022-08-01 $13.07 $13.73 $13.07 $13.41 $13.41 166,108
2022-07-29 $13.33 $13.63 $13.33 $13.59 $13.59 179,832
2022-07-28 $13.29 $13.40 $13.16 $13.35 $13.35 187,674
2022-07-27 $12.32 $13.24 $12.32 $13.24 $13.24 120,362
2022-07-26 $12.82 $12.92 $12.69 $12.77 $12.77 279,048
2022-07-25 $12.83 $12.83 $12.48 $12.55 $12.55 187,082
2022-07-22 $12.26 $12.42 $12.09 $12.17 $12.17 51,781
2022-07-21 $12.57 $12.57 $12.07 $12.40 $12.40 116,641
2022-07-20 $12.10 $12.24 $12.08 $12.20 $12.20 193,246
2022-07-19 $12.01 $12.10 $11.94 $12.05 $12.05 311,077
2022-07-18 $12.29 $12.29 $11.95 $12.03 $12.03 326,671
2022-07-15 $11.91 $11.91 $11.62 $11.90 $11.90 120,508
2022-07-14 $11.61 $11.82 $11.58 $11.73 $11.73 243,874
2022-07-13 $11.81 $12.08 $11.81 $11.99 $11.99 100,168
2022-07-12 $12.30 $12.30 $11.99 $12.05 $12.05 154,915
2022-07-11 $11.92 $12.43 $11.90 $12.23 $12.23 186,533
2022-07-08 $12.84 $12.94 $12.70 $12.87 $12.87 108,991
2022-07-07 $12.33 $13.02 $12.33 $12.89 $12.89 142,953
2022-07-06 $12.21 $12.23 $11.89 $12.04 $12.04 286,535
2022-07-05 $12.92 $13.00 $12.50 $12.76 $12.76 174,687
2022-07-01 $13.67 $13.67 $13.17 $13.26 $13.26 92,180
2022-06-30 $13.55 $13.70 $13.38 $13.51 $13.51 71,832
2022-06-29 $14.15 $14.20 $13.90 $13.91 $13.91 110,107
2022-06-28 $14.75 $14.75 $14.36 $14.36 $14.36 198,351
2022-06-27 $13.90 $14.07 $13.85 $13.89 $13.89 207,500
2022-06-24 $13.55 $13.89 $13.55 $13.89 $13.89 181,406
2022-06-23 $14.00 $14.00 $13.60 $13.77 $13.77 126,421
2022-06-22 $14.25 $14.38 $14.20 $14.33 $14.33 95,831
2022-06-21 $14.06 $14.84 $14.06 $14.78 $14.78 103,849
2022-06-17 $15.00 $15.00 $14.25 $14.26 $14.26 86,260
2022-06-16 $15.11 $15.33 $14.92 $15.28 $15.28 54,012
2022-06-15 $15.14 $15.50 $14.96 $15.21 $15.21 87,602
2022-06-14 $15.25 $15.33 $14.98 $15.08 $15.08 80,426
2022-06-13 $15.85 $16.24 $15.65 $15.67 $15.67 56,342
2022-06-10 $16.68 $16.90 $16.49 $16.64 $16.64 49,862
2022-06-09 $17.62 $17.92 $17.55 $17.55 $17.55 64,465
2022-06-08 $18.53 $18.61 $18.35 $18.35 $18.35 42,529
2022-06-07 $18.48 $18.64 $18.34 $18.63 $18.63 50,278
2022-06-06 $18.64 $18.64 $18.14 $18.33 $18.33 37,005
2022-06-03 $17.97 $18.15 $17.97 $18.05 $18.05 24,293
2022-06-02 $17.84 $18.28 $17.73 $18.20 $18.20 57,720
2022-06-01 $17.77 $17.80 $17.35 $17.50 $17.50 60,334
2022-05-31 $18.13 $18.13 $17.56 $17.63 $17.63 64,409
2022-05-27 $17.39 $17.40 $17.21 $17.39 $17.39 40,667
2022-05-26 $16.56 $16.93 $16.56 $16.81 $16.81 29,718
2022-05-25 $16.52 $16.80 $16.45 $16.60 $16.60 20,256
2022-05-24 $16.58 $16.80 $16.54 $16.78 $16.78 56,686
2022-05-23 $16.61 $16.85 $16.61 $16.85 $16.85 327,549
2022-05-20 $16.74 $16.74 $16.42 $16.66 $16.66 29,644
2022-05-19 $16.16 $16.45 $16.15 $16.39 $16.39 28,413
2022-05-18 $16.32 $16.35 $15.95 $16.09 $16.09 33,007
2022-05-17 $15.84 $15.84 $15.62 $15.82 $15.82 47,332
2022-05-16 $15.42 $15.53 $15.26 $15.46 $15.46 58,004
2022-05-13 $15.15 $15.42 $15.08 $15.25 $15.25 45,288
2022-05-12 $15.44 $15.45 $14.69 $14.92 $14.92 47,974
2022-05-11 $14.98 $15.75 $14.98 $15.44 $15.44 55,732
2022-05-10 $16.06 $16.06 $15.19 $15.45 $15.45 61,043
2022-05-09 $16.00 $16.02 $15.75 $15.78 $15.78 134,706
2022-05-06 $16.19 $16.35 $16.09 $16.30 $16.30 41,980
2022-05-05 $16.50 $16.99 $16.23 $16.30 $16.30 41,967
2022-05-04 $16.77 $17.08 $16.36 $17.08 $17.08 60,874
2022-05-03 $16.44 $17.00 $16.44 $16.88 $16.88 56,243
2022-05-02 $16.43 $16.96 $16.43 $16.67 $16.67 59,629
2022-04-29 $17.19 $17.19 $16.59 $16.59 $16.59 42,422
2022-04-28 $16.80 $16.81 $16.52 $16.80 $16.80 62,416
2022-04-27 $15.95 $16.52 $15.95 $16.44 $16.44 61,922
2022-04-26 $15.68 $16.11 $15.68 $15.89 $15.89 47,534
2022-04-25 $16.58 $16.66 $16.31 $16.54 $16.54 44,368
2022-04-22 $17.53 $17.99 $17.06 $17.24 $17.24 53,697
2022-04-21 $19.19 $19.19 $18.52 $18.52 $18.52 47,154
2022-04-20 $19.55 $19.55 $19.29 $19.42 $19.42 16,686
2022-04-19 $19.86 $19.86 $19.12 $19.64 $19.64 41,859
2022-04-18 $19.45 $19.65 $19.45 $19.45 $19.45 24,970
2022-04-14 $19.32 $19.62 $19.22 $19.55 $19.55 51,948
2022-04-13 $18.96 $19.24 $18.93 $19.22 $19.22 34,201
2022-04-12 $19.06 $19.23 $18.79 $18.96 $18.96 44,059
2022-04-11 $18.86 $19.00 $18.67 $18.74 $18.74 21,357
2022-04-08 $19.34 $19.47 $19.18 $19.21 $19.21 26,382
2022-04-07 $18.84 $18.84 $18.56 $18.84 $18.84 35,882
2022-04-06 $18.47 $19.39 $18.47 $18.80 $18.80 32,576
2022-04-05 $19.02 $20.10 $19.02 $19.44 $19.44 37,302
2022-04-04 $20.14 $20.48 $19.75 $19.79 $19.79 44,393
2022-04-01 $19.67 $19.95 $19.67 $19.95 $19.95 34,463
2022-03-31 $19.58 $19.58 $18.78 $18.95 $18.95 21,347
2022-03-30 $18.86 $19.02 $18.80 $19.02 $19.02 27,627
2022-03-29 $18.81 $19.06 $18.55 $18.99 $18.99 73,090
2022-03-28 $19.26 $19.52 $19.20 $19.49 $19.49 27,139
2022-03-25 $19.61 $19.61 $18.97 $18.99 $18.99 27,212
2022-03-24 $19.05 $19.18 $19.04 $19.10 $19.10 24,493
2022-03-23 $19.04 $19.04 $18.78 $18.82 $18.82 41,349
2022-03-22 $18.93 $18.96 $18.76 $18.86 $18.86 49,485
2022-03-21 $18.23 $18.43 $18.23 $18.25 $18.25 40,405
2022-03-18 $18.00 $18.25 $17.97 $18.25 $18.25 40,405
2022-03-17 $17.49 $17.73 $17.44 $17.64 $17.64 14,326
2022-03-16 $16.70 $17.59 $16.70 $17.59 $17.59 23,457
2022-03-15 $16.93 $16.93 $16.46 $16.69 $16.69 38,556
2022-03-14 $17.80 $17.80 $17.26 $17.32 $17.32 23,195
2022-03-11 $17.47 $18.14 $17.45 $17.72 $17.72 32,027
2022-03-10 $17.77 $17.78 $17.19 $17.68 $17.68 36,289
2022-03-09 $17.50 $18.70 $17.50 $17.76 $17.33 54,401
2022-03-08 $18.05 $18.21 $17.89 $17.99 $17.56 148,340
2022-03-07 $19.18 $19.74 $18.97 $19.22 $18.76 61,476
2022-03-04 $18.61 $19.11 $18.61 $19.11 $18.65 47,927
2022-03-03 $18.80 $18.84 $18.34 $18.68 $18.23 99,264
2022-03-02 $18.05 $18.68 $17.91 $18.68 $18.23 191,014
2022-03-01 $17.57 $17.68 $17.10 $17.33 $16.91 52,352
2022-02-28 $17.53 $17.54 $17.24 $17.38 $16.96 72,956
2022-02-25 $16.38 $17.12 $16.29 $17.10 $16.69 32,408
2022-02-24 $15.72 $16.69 $15.72 $16.49 $16.09 56,789
2022-02-23 $16.45 $16.51 $16.26 $16.29 $15.90 39,058
2022-02-22 $16.55 $16.55 $15.86 $15.95 $15.57 32,367
2022-02-18 $16.47 $16.57 $16.29 $16.53 $16.13 61,206
2022-02-17 $15.57 $16.22 $15.57 $16.13 $15.74 17,885
2022-02-16 $15.57 $16.52 $15.57 $15.91 $15.53 37,409
2022-02-15 $16.47 $16.47 $15.93 $16.00 $15.62 49,716
2022-02-14 $16.00 $16.33 $15.91 $16.01 $15.63 27,172
2022-02-11 $16.05 $16.09 $15.69 $15.76 $15.38 13,909
2022-02-10 $16.07 $16.13 $15.57 $15.61 $15.24 42,624
2022-02-09 $16.06 $16.36 $16.06 $16.25 $15.86 80,783
2022-02-08 $15.63 $15.65 $15.25 $15.55 $15.18 50,023
2022-02-07 $14.84 $14.91 $14.83 $14.90 $14.54 19,341
2022-02-04 $14.84 $14.84 $14.35 $14.50 $14.15 20,951
2022-02-03 $13.83 $14.44 $13.83 $14.29 $13.95 23,654
2022-02-02 $13.95 $14.42 $13.95 $14.41 $14.06 51,123
2022-02-01 $13.91 $13.91 $13.74 $13.81 $13.48 65,934
2022-01-31 $13.52 $13.91 $13.52 $13.76 $13.43 51,539
2022-01-28 $13.40 $13.40 $13.27 $13.39 $13.07 54,480
2022-01-27 $14.11 $14.24 $13.81 $14.02 $13.68 55,722
2022-01-26 $14.13 $14.20 $13.61 $13.90 $13.57 72,962
2022-01-25 $13.23 $13.91 $13.23 $13.79 $13.46 57,955
2022-01-24 $14.00 $14.05 $13.54 $14.05 $13.71 46,282
2022-01-21 $14.51 $14.93 $14.51 $14.69 $14.34 44,513
2022-01-20 $15.30 $15.38 $15.07 $15.24 $14.87 27,906
2022-01-19 $14.89 $15.06 $14.89 $15.03 $14.67 26,601
2022-01-18 $14.83 $15.15 $14.83 $15.03 $14.67 26,601
2022-01-14 $15.30 $15.30 $15.10 $15.25 $14.88 21,474
2022-01-13 $15.51 $15.65 $15.34 $15.36 $14.99 34,012
2022-01-12 $15.28 $15.33 $15.20 $15.25 $14.88 40,261
2022-01-11 $14.75 $14.97 $14.75 $14.94 $14.58 76,488
2022-01-10 $14.33 $14.55 $14.33 $14.55 $14.20 18,760
2022-01-07 $14.46 $14.46 $13.55 $14.17 $13.83 23,727
2022-01-06 $14.03 $14.45 $13.95 $14.32 $13.97 12,148
2022-01-05 $14.12 $14.69 $14.12 $14.46 $14.11 29,135
2022-01-04 $14.73 $14.84 $14.73 $14.78 $14.43 24,098
2022-01-03 $14.10 $14.70 $14.10 $14.51 $14.16 16,860
2021-12-31 $14.63 $14.70 $14.61 $14.67 $14.31 3,603
2021-12-30 $14.44 $14.77 $14.44 $14.70 $14.35 18,732
2021-12-29 $14.64 $14.64 $14.53 $14.63 $14.28 24,295
2021-12-28 $14.62 $14.62 $14.43 $14.50 $14.15 17,105
2021-12-27 $14.60 $14.63 $14.42 $14.52 $14.17 12,656
2021-12-23 $14.50 $14.57 $14.45 $14.47 $14.12 25,299
2021-12-22 $13.85 $14.38 $13.85 $14.38 $14.03 36,959
2021-12-21 $14.04 $14.27 $14.04 $14.27 $13.93 100,607
2021-12-20 $13.65 $14.15 $13.65 $14.04 $13.70 29,408
2021-12-17 $14.00 $14.04 $13.58 $13.86 $13.53 25,710
2021-12-16 $13.32 $13.84 $13.32 $13.76 $13.43 34,555
2021-12-15 $13.16 $13.69 $13.16 $13.68 $13.35 31,651
2021-12-14 $13.54 $13.54 $13.37 $13.42 $13.10 20,038
2021-12-13 $13.43 $13.60 $13.43 $13.46 $13.14 28,743
2021-12-10 $13.84 $13.84 $13.67 $13.78 $13.45 22,616
2021-12-09 $13.87 $13.87 $13.48 $13.50 $13.17 33,601
2021-12-08 $13.49 $13.63 $13.47 $13.63 $13.30 38,973
2021-12-07 $13.05 $13.28 $13.05 $13.12 $12.80 26,614
2021-12-06 $12.91 $13.25 $12.91 $13.22 $12.90 20,933
2021-12-03 $12.88 $13.76 $12.88 $13.13 $12.81 35,112
2021-12-02 $13.00 $13.36 $13.00 $13.31 $12.99 46,914
2021-12-01 $12.79 $13.27 $12.79 $12.81 $12.50 44,136
2021-11-30 $12.64 $12.64 $12.33 $12.54 $12.24 103,598
2021-11-29 $12.85 $12.86 $12.65 $12.72 $12.41 60,758
2021-11-26 $12.21 $13.02 $12.21 $12.55 $12.25 13,442
2021-11-24 $12.44 $12.92 $12.44 $12.84 $12.53 16,709
2021-11-23 $12.48 $13.00 $12.48 $12.91 $12.60 34,069
2021-11-22 $12.57 $13.14 $12.57 $13.12 $12.80 29,825
2021-11-19 $12.57 $12.70 $12.22 $12.62 $12.32 28,891
2021-11-18 $12.65 $12.74 $12.60 $12.68 $12.38 38,564
2021-11-17 $12.74 $12.78 $12.61 $12.61 $12.31 125,336
2021-11-16 $12.71 $12.71 $12.62 $12.62 $12.32 48,419
2021-11-15 $12.44 $12.92 $12.44 $12.84 $12.53 38,183
2021-11-12 $12.54 $13.14 $12.54 $13.13 $12.81 45,267
2021-11-11 $12.40 $12.97 $12.40 $12.85 $12.54 49,074
2021-11-10 $12.70 $13.05 $12.58 $12.66 $12.36 23,258
2021-11-09 $13.22 $13.22 $13.06 $13.08 $12.77 45,241
2021-11-08 $13.75 $13.75 $13.13 $13.21 $12.89 23,231
2021-11-05 $13.06 $13.06 $12.94 $13.03 $12.71 65,285
2021-11-04 $12.91 $13.12 $12.91 $13.11 $12.80 48,736
2021-11-03 $12.91 $13.23 $12.91 $13.21 $12.89 25,822
2021-11-02 $13.09 $13.09 $12.94 $12.94 $12.63 71,112
2021-11-01 $13.56 $13.58 $13.42 $13.53 $13.21 63,853
2021-10-29 $13.46 $13.50 $13.45 $13.50 $13.18 50,865
2021-10-28 $13.84 $13.84 $13.39 $13.61 $13.28 47,216
2021-10-27 $14.44 $14.44 $13.71 $13.77 $13.43 45,929
2021-10-26 $14.03 $14.06 $13.57 $13.97 $13.63 39,353
2021-10-25 $14.26 $14.41 $14.15 $14.31 $13.97 61,889
2021-10-22 $14.09 $14.29 $14.09 $14.20 $13.86 35,049
2021-10-21 $14.25 $14.29 $14.16 $14.17 $13.83 41,549
2021-10-20 $14.19 $14.45 $14.19 $14.44 $14.09 23,929
2021-10-19 $14.53 $14.77 $14.35 $14.58 $14.23 35,642
2021-10-18 $14.77 $14.77 $14.53 $14.73 $14.37 95,382
2021-10-15 $14.68 $14.68 $13.99 $14.37 $14.02 66,811
2021-10-14 $14.29 $14.45 $14.00 $14.42 $14.07 85,413
2021-10-13 $13.84 $13.84 $13.50 $13.58 $13.25 44,945
2021-10-12 $13.88 $13.88 $13.47 $13.58 $13.25 31,488
2021-10-11 $13.54 $13.54 $13.34 $13.49 $13.17 28,931
2021-10-08 $13.31 $13.31 $13.10 $13.14 $12.82 44,822
2021-10-07 $13.30 $13.34 $12.97 $13.31 $12.99 26,811
2021-10-06 $12.95 $13.19 $12.87 $13.00 $12.69 36,178
2021-10-05 $12.78 $13.29 $12.78 $13.29 $12.97 75,687
2021-10-04 $12.82 $12.98 $12.79 $12.84 $12.53 71,462
2021-10-01 $12.55 $12.93 $12.55 $12.69 $12.39 78,505
2021-09-30 $12.53 $12.69 $12.19 $12.44 $12.14 70,515
2021-09-29 $11.90 $12.37 $11.90 $12.21 $11.92 47,817
2021-09-28 $12.30 $12.30 $12.04 $12.16 $11.87 80,217
2021-09-27 $12.50 $12.50 $12.23 $12.39 $12.09 85,618
2021-09-24 $12.33 $12.40 $12.21 $12.29 $11.99 47,478
2021-09-23 $12.83 $12.83 $12.50 $12.59 $12.29 72,917
2021-09-22 $12.35 $12.41 $12.20 $12.20 $11.91 118,842
2021-09-21 $11.67 $12.01 $11.67 $11.95 $11.66 68,634
2021-09-20 $11.63 $11.87 $11.63 $11.82 $11.54 84,811
2021-09-17 $12.00 $12.39 $12.00 $12.21 $11.92 68,763
2021-09-16 $12.71 $12.71 $12.59 $12.64 $12.34 103,880
2021-09-15 $12.25 $12.45 $12.24 $12.37 $12.07 37,515
2021-09-14 $12.26 $12.57 $12.26 $12.33 $12.03 109,466
2021-09-13 $12.92 $12.92 $12.58 $12.58 $12.28 61,061
2021-09-10 $12.48 $12.74 $12.48 $12.67 $12.37 251,660
2021-09-09 $12.25 $12.25 $11.82 $12.04 $11.75 49,020
2021-09-08 $12.06 $12.40 $12.06 $12.21 $11.65 195,020
2021-09-07 $12.45 $12.47 $12.11 $12.11 $11.56 70,027
2021-09-03 $12.14 $12.24 $12.12 $12.24 $11.67 48,355
2021-09-02 $11.84 $11.92 $11.84 $11.91 $11.36 111,077
2021-09-01 $11.76 $11.80 $11.68 $11.80 $11.26 41,423
2021-08-31 $11.26 $11.52 $11.26 $11.50 $10.97 58,639
2021-08-30 $10.97 $11.30 $10.85 $11.30 $10.78 102,898
2021-08-27 $10.61 $10.78 $10.61 $10.76 $10.27 58,964
2021-08-26 $10.58 $10.61 $10.49 $10.61 $10.12 45,722
2021-08-25 $10.68 $10.75 $10.65 $10.75 $10.26 19,502
2021-08-24 $10.49 $10.57 $10.47 $10.56 $10.08 174,476
2021-08-23 $10.24 $10.39 $10.24 $10.39 $9.91 77,771
2021-08-20 $10.01 $10.03 $9.95 $10.03 $9.57 57,303
2021-08-19 $10.13 $10.36 $10.13 $10.34 $9.87 59,827
2021-08-18 $10.44 $10.47 $10.35 $10.35 $9.88 148,081
2021-08-17 $10.56 $10.57 $10.45 $10.47 $9.99 64,951
2021-08-16 $11.00 $11.00 $10.62 $10.94 $10.44 33,535
2021-08-13 $11.08 $11.10 $11.03 $11.06 $10.55 16,665
2021-08-12 $11.03 $11.03 $10.94 $10.95 $10.45 158,076
2021-08-11 $10.78 $10.91 $10.49 $10.84 $10.34 26,877
2021-08-10 $10.46 $10.84 $10.46 $10.84 $10.34 30,954
2021-08-09 $10.97 $10.97 $10.85 $10.89 $10.39 27,346
2021-08-06 $11.04 $11.04 $10.93 $10.98 $10.47 25,927
2021-08-05 $11.01 $11.08 $10.97 $11.03 $10.52 9,210
2021-08-04 $11.17 $11.17 $11.02 $11.09 $10.58 14,503
2021-08-03 $11.01 $11.14 $10.99 $11.10 $10.59 31,380
2021-08-02 $11.04 $11.09 $10.88 $10.94 $10.43 17,529
2021-07-30 $11.00 $11.02 $10.91 $11.02 $10.52 25,653
2021-07-29 $11.06 $11.11 $10.97 $11.05 $10.54 22,859
2021-07-28 $10.82 $10.86 $10.78 $10.83 $10.33 28,239
2021-07-27 $11.11 $11.12 $11.00 $11.10 $10.59 29,534
2021-07-26 $11.00 $11.16 $11.00 $11.14 $10.63 25,289
2021-07-23 $10.95 $10.98 $10.86 $10.93 $10.42 33,711
2021-07-22 $10.82 $10.82 $10.68 $10.69 $10.20 72,071
2021-07-21 $10.28 $10.65 $10.28 $10.65 $10.16 30,978
2021-07-20 $10.31 $10.49 $10.20 $10.49 $10.01 61,505
2021-07-19 $10.31 $10.48 $10.31 $10.45 $9.97 33,896
2021-07-16 $11.11 $11.11 $10.88 $10.92 $10.42 42,320
2021-07-15 $10.61 $11.03 $10.61 $10.94 $10.44 22,113
2021-07-14 $10.67 $11.28 $10.67 $10.97 $10.47 14,361
2021-07-13 $10.99 $11.07 $10.96 $11.04 $10.53 20,508
2021-07-12 $11.15 $11.22 $11.04 $11.15 $10.64 23,226
2021-07-09 $11.08 $11.17 $11.08 $11.17 $10.66 21,004
2021-07-08 $11.02 $11.02 $10.83 $10.97 $10.47 115,017
2021-07-07 $11.00 $11.08 $10.92 $11.07 $10.56 33,885
2021-07-06 $11.11 $11.11 $10.83 $10.93 $10.43 20,173
2021-07-02 $11.14 $11.20 $11.01 $11.11 $10.60 25,685
2021-07-01 $11.16 $11.20 $11.04 $11.10 $10.59 24,290
2021-06-30 $11.07 $11.08 $11.01 $11.02 $10.51 25,634
2021-06-29 $10.86 $11.25 $10.86 $11.03 $10.52 19,832
2021-06-28 $10.96 $11.29 $10.96 $11.25 $10.73 290,237
2021-06-25 $11.24 $11.26 $11.17 $11.20 $10.69 283,197
2021-06-24 $11.11 $11.19 $11.06 $11.13 $10.62 21,423
2021-06-23 $10.92 $10.92 $10.82 $10.92 $10.42 21,022
2021-06-22 $10.42 $10.84 $10.42 $10.84 $10.34 57,468
2021-06-21 $10.62 $10.87 $10.59 $10.79 $10.30 99,932
2021-06-18 $10.37 $10.39 $10.26 $10.33 $9.86 36,607
2021-06-17 $10.59 $10.76 $10.52 $10.57 $10.09 73,739
2021-06-16 $11.06 $11.15 $10.88 $11.00 $10.50 22,786
2021-06-15 $11.23 $11.31 $11.18 $11.19 $10.68 33,260
2021-06-14 $11.49 $11.50 $11.34 $11.43 $10.90 15,459
2021-06-11 $11.55 $11.57 $11.41 $11.48 $10.95 20,316
2021-06-10 $11.17 $11.69 $11.17 $11.54 $11.01 94,169
2021-06-09 $11.73 $11.73 $11.53 $11.67 $11.14 14,992
2021-06-08 $11.55 $11.75 $11.54 $11.75 $11.21 15,789
2021-06-07 $11.70 $11.70 $11.60 $11.60 $11.07 17,183
2021-06-04 $11.70 $11.88 $11.49 $11.84 $11.30 27,667
2021-06-03 $11.75 $11.79 $11.73 $11.79 $11.25 42,851
2021-06-02 $11.95 $11.95 $11.88 $11.92 $11.37 32,279
2021-06-01 $11.73 $11.82 $11.72 $11.76 $11.22 36,174
2021-05-28 $11.14 $11.63 $11.14 $11.60 $11.07 25,113
2021-05-27 $11.08 $11.23 $11.05 $11.06 $10.55 23,221
2021-05-26 $11.29 $11.29 $11.04 $11.17 $10.66 96,980
2021-05-25 $11.15 $11.19 $11.12 $11.16 $10.65 39,263
2021-05-24 $10.95 $11.11 $10.90 $11.09 $10.58 87,298
2021-05-21 $11.15 $11.16 $11.07 $11.15 $10.64 51,929
2021-05-20 $10.98 $11.38 $10.98 $11.14 $10.63 103,447
2021-05-19 $11.33 $11.41 $11.11 $11.11 $10.60 31,308
2021-05-18 $11.71 $11.77 $11.70 $11.72 $11.18 18,952
2021-05-17 $11.20 $11.55 $11.20 $11.55 $11.02 20,821
2021-05-14 $11.37 $11.46 $11.33 $11.42 $10.90 43,542
2021-05-13 $11.22 $11.37 $11.22 $11.29 $10.77 43,467
2021-05-12 $11.74 $11.79 $11.50 $11.50 $10.97 61,221
2021-05-11 $11.89 $12.12 $11.88 $12.12 $11.56 65,617
2021-05-10 $12.14 $12.17 $11.93 $11.93 $11.38 52,881
2021-05-07 $11.58 $11.85 $11.58 $11.84 $11.30 17,075
2021-05-06 $11.61 $11.72 $11.60 $11.72 $11.18 23,875
2021-05-05 $11.17 $11.56 $11.17 $11.49 $10.96 63,335
2021-05-04 $11.28 $11.28 $11.17 $11.24 $10.73 36,798
2021-05-03 $10.96 $11.23 $10.96 $11.20 $10.69 16,499
2021-04-30 $11.15 $11.24 $11.00 $11.00 $10.50 19,464
2021-04-29 $11.32 $11.35 $11.19 $11.35 $10.83 23,562
2021-04-28 $11.32 $11.44 $11.32 $11.44 $10.91 26,549
2021-04-27 $11.11 $11.29 $11.02 $11.20 $10.69 30,613
2021-04-26 $11.27 $11.27 $11.19 $11.25 $10.73 8,305
2021-04-23 $11.19 $11.33 $11.18 $11.33 $10.81 50,014
2021-04-22 $11.11 $11.29 $10.95 $11.00 $10.49 40,777
2021-04-21 $10.80 $11.24 $10.80 $11.24 $10.73 19,180
2021-04-20 $10.77 $11.15 $10.77 $10.80 $10.31 22,307
2021-04-19 $11.25 $11.37 $11.21 $11.32 $10.80 51,812
2021-04-16 $10.92 $11.21 $10.92 $11.18 $10.67 21,156
2021-04-15 $11.42 $11.48 $11.41 $11.47 $10.94 23,872
2021-04-14 $11.09 $11.16 $11.06 $11.13 $10.62 50,817
2021-04-13 $10.95 $11.04 $10.95 $10.96 $10.46 37,190
2021-04-12 $10.96 $11.04 $10.96 $11.03 $10.52 14,561
2021-04-09 $10.96 $11.15 $10.96 $11.11 $10.60 13,036
2021-04-08 $11.16 $11.26 $11.15 $11.23 $10.72 37,288
2021-04-07 $10.66 $11.11 $10.66 $11.09 $10.58 39,420
2021-04-06 $10.88 $10.90 $10.80 $10.86 $10.36 21,142
2021-04-05 $10.72 $11.17 $10.72 $11.17 $10.66 36,181
2021-04-01 $10.90 $10.99 $10.90 $10.99 $10.49 25,780
2021-03-31 $10.80 $10.83 $10.78 $10.78 $10.29 14,623
2021-03-30 $10.74 $10.79 $10.69 $10.77 $10.28 42,660
2021-03-29 $10.60 $10.98 $10.60 $10.85 $10.35 28,325
2021-03-26 $10.57 $10.74 $10.57 $10.61 $10.12 35,146
2021-03-25 $10.33 $10.37 $10.25 $10.35 $9.88 35,387
2021-03-24 $10.38 $10.44 $10.23 $10.24 $9.77 42,663
2021-03-23 $10.07 $10.47 $10.07 $10.35 $9.88 46,010
2021-03-22 $10.69 $10.69 $10.58 $10.61 $10.12 30,276
2021-03-19 $10.12 $10.60 $10.12 $10.55 $10.07 19,318
2021-03-18 $10.59 $10.93 $10.55 $10.56 $10.08 12,992
2021-03-17 $10.11 $10.73 $10.11 $10.64 $10.15 21,882
2021-03-16 $10.89 $10.89 $10.71 $10.73 $10.24 22,595
2021-03-15 $11.00 $11.03 $10.54 $11.00 $10.50 38,918
2021-03-12 $10.82 $11.00 $10.82 $10.93 $10.43 13,482
2021-03-11 $10.71 $10.88 $10.71 $10.88 $10.38 13,162
2021-03-10 $10.80 $10.80 $10.65 $10.80 $10.24 96,455
2021-03-09 $11.01 $11.09 $10.96 $11.00 $10.43 13,550
2021-03-08 $10.60 $11.09 $10.60 $11.07 $10.50 24,105
2021-03-05 $11.14 $11.18 $10.96 $11.16 $10.58 16,466
2021-03-04 $11.25 $11.29 $10.96 $10.97 $10.41 15,795
2021-03-03 $10.96 $11.20 $10.91 $11.15 $10.58 21,345
2021-03-02 $10.75 $10.85 $10.75 $10.79 $10.24 28,532
2021-03-01 $10.49 $10.96 $10.49 $10.86 $10.30 20,986
2021-02-26 $10.97 $10.97 $10.69 $10.70 $10.15 44,021
2021-02-25 $11.25 $11.31 $11.01 $11.27 $10.69 42,503
2021-02-24 $10.68 $11.32 $10.68 $11.27 $10.69 42,503
2021-02-23 $11.19 $11.28 $11.05 $11.24 $10.66 65,949
2021-02-22 $10.79 $11.00 $10.79 $10.92 $10.36 37,094
2021-02-19 $10.51 $10.61 $10.51 $10.61 $10.06 28,310
2021-02-18 $10.41 $10.47 $10.32 $10.43 $9.89 29,133
2021-02-17 $10.34 $10.43 $10.28 $10.43 $9.89 29,133
2021-02-16 $10.28 $10.35 $10.16 $10.23 $9.70 44,474
2021-02-12 $10.06 $10.25 $9.76 $10.17 $9.64 19,139
2021-02-11 $9.92 $10.24 $9.92 $10.19 $9.67 38,892
2021-02-10 $10.26 $10.26 $10.09 $10.11 $9.59 12,502
2021-02-09 $9.68 $10.03 $9.67 $10.02 $9.50 41,731
2021-02-08 $10.22 $10.22 $10.06 $10.14 $9.62 26,309
2021-02-05 $10.29 $10.29 $10.20 $10.25 $9.72 32,355
2021-02-04 $10.38 $10.50 $10.38 $10.47 $9.93 42,847
2021-02-03 $10.14 $10.62 $10.09 $10.45 $9.91 72,527
2021-02-02 $10.68 $10.68 $10.49 $10.68 $10.13 49,851
2021-02-01 $9.76 $10.44 $9.76 $10.24 $9.71 22,311
2021-01-29 $9.83 $9.87 $9.62 $9.72 $9.22 32,164
2021-01-28 $9.99 $10.18 $9.94 $10.11 $9.59 35,802
2021-01-27 $10.10 $10.10 $9.92 $10.03 $9.51 29,541
2021-01-26 $10.55 $10.67 $10.50 $10.62 $10.07 17,811
2021-01-25 $10.68 $10.68 $10.25 $10.51 $9.97 24,005
2021-01-22 $10.31 $10.65 $10.31 $10.60 $10.05 22,003
2021-01-21 $10.27 $10.30 $10.20 $10.29 $9.76 26,239
2021-01-20 $10.16 $10.44 $10.16 $10.42 $9.88 24,287
2021-01-19 $9.90 $10.40 $9.86 $10.15 $9.63 64,183
2021-01-15 $10.28 $10.30 $10.08 $10.30 $9.77 14,977
2021-01-14 $10.31 $10.61 $10.31 $10.58 $10.04 27,037
2021-01-13 $10.25 $10.48 $10.25 $10.40 $9.87 99,310
2021-01-12 $10.07 $10.20 $10.05 $10.14 $9.62 39,803
2021-01-11 $9.95 $10.06 $9.92 $9.99 $9.48 47,459
2021-01-08 $9.99 $10.02 $9.94 $10.02 $9.50 90,530
2021-01-07 $10.00 $10.10 $9.99 $10.07 $9.55 26,468
2021-01-06 $9.91 $9.91 $9.67 $9.87 $9.36 74,426
2021-01-05 $9.50 $9.74 $9.50 $9.70 $9.20 21,997
2021-01-04 $9.37 $9.67 $9.37 $9.51 $9.02 37,624
2020-12-31 $9.65 $9.65 $9.48 $9.52 $9.03 24,926
2020-12-30 $9.50 $9.60 $9.50 $9.50 $9.01 19,653
2020-12-29 $9.40 $9.54 $9.35 $9.47 $8.98 32,757
2020-12-28 $9.75 $9.80 $9.35 $9.61 $9.12 26,661
2020-12-24 $9.50 $9.63 $9.44 $9.63 $9.13 6,788
2020-12-23 $9.39 $9.54 $9.39 $9.53 $9.04 9,912
2020-12-22 $9.52 $9.52 $9.23 $9.42 $8.94 20,561
2020-12-21 $9.58 $9.66 $9.46 $9.61 $9.12 21,030
2020-12-18 $9.92 $9.92 $9.72 $9.79 $9.29 30,397
2020-12-17 $9.95 $10.03 $9.86 $10.03 $9.51 11,888
2020-12-16 $9.73 $9.90 $9.73 $9.85 $9.34 14,981
2020-12-15 $9.64 $9.80 $9.64 $9.79 $9.29 23,211
2020-12-14 $9.66 $9.83 $9.65 $9.69 $9.19 11,841
2020-12-11 $9.61 $9.61 $9.53 $9.59 $9.10 5,594
2020-12-10 $9.40 $9.80 $9.40 $9.79 $9.29 44,241
2020-12-09 $9.61 $9.67 $9.51 $9.56 $9.07 9,653
2020-12-08 $9.32 $9.64 $9.32 $9.61 $9.12 8,460
2020-12-07 $9.94 $9.94 $9.52 $9.52 $9.03 31,390
2020-12-04 $9.53 $9.77 $9.53 $9.75 $9.25 53,842
2020-12-03 $9.15 $9.43 $9.15 $9.42 $8.94 28,851
2020-12-02 $9.01 $9.15 $9.01 $9.07 $8.60 29,824
2020-12-01 $8.66 $9.01 $8.66 $8.96 $8.50 19,176
2020-11-30 $9.00 $9.00 $8.48 $8.74 $8.29 37,586
2020-11-27 $9.00 $9.09 $8.99 $9.09 $8.62 17,239
2020-11-25 $8.85 $8.95 $8.84 $8.90 $8.44 26,325
2020-11-24 $8.70 $8.96 $8.70 $8.96 $8.50 24,689
2020-11-23 $8.34 $8.61 $8.34 $8.55 $8.11 16,433
2020-11-20 $8.46 $8.49 $8.41 $8.45 $8.02 10,652
2020-11-19 $8.39 $8.40 $8.31 $8.37 $7.94 16,112
2020-11-18 $8.16 $8.39 $8.16 $8.35 $7.92 8,542
2020-11-17 $8.14 $8.30 $8.13 $8.29 $7.86 21,826
2020-11-16 $8.25 $8.25 $8.06 $8.11 $7.69 6,555
2020-11-13 $7.93 $8.05 $7.85 $7.95 $7.54 18,678
2020-11-12 $7.82 $8.09 $7.82 $7.91 $7.50 16,594
2020-11-11 $8.08 $8.23 $8.08 $8.12 $7.70 29,195
2020-11-10 $8.16 $8.22 $8.10 $8.15 $7.73 31,787
2020-11-09 $8.05 $8.18 $8.05 $8.08 $7.66 31,994
2020-11-06 $7.76 $7.82 $7.70 $7.78 $7.38 9,370
2020-11-05 $7.36 $7.84 $7.36 $7.69 $7.29 28,878
2020-11-04 $7.80 $7.80 $7.46 $7.49 $7.10 47,448
2020-11-03 $7.30 $7.64 $7.30 $7.62 $7.23 15,333
2020-11-02 $7.26 $7.26 $7.06 $7.23 $6.86 13,144
2020-10-30 $7.13 $7.13 $7.05 $7.05 $6.69 22,544
2020-10-29 $7.20 $7.20 $7.14 $7.20 $6.83 39,710
2020-10-28 $7.23 $7.49 $7.23 $7.34 $6.96 37,553
2020-10-27 $7.36 $7.72 $7.36 $7.63 $7.24 14,862
2020-10-26 $7.69 $7.83 $7.69 $7.73 $7.33 10,640
2020-10-23 $7.78 $7.87 $7.74 $7.87 $7.47 4,149
2020-10-22 $7.81 $7.88 $7.80 $7.85 $7.45 8,478
2020-10-21 $7.68 $7.86 $7.68 $7.80 $7.40 18,793
2020-10-20 $7.72 $7.75 $7.70 $7.70 $7.30 14,348
2020-10-19 $7.77 $7.78 $7.67 $7.73 $7.33 23,523
2020-10-16 $7.58 $7.58 $7.49 $7.50 $7.11 8,036
2020-10-15 $7.27 $7.57 $7.27 $7.54 $7.15 42,283
2020-10-14 $7.27 $7.55 $7.27 $7.47 $7.09 15,697
2020-10-13 $7.50 $7.72 $7.50 $7.67 $7.28 13,004
2020-10-12 $7.73 $7.92 $7.68 $7.89 $7.48 13,455
2020-10-09 $7.85 $7.95 $7.85 $7.94 $7.53 9,451
2020-10-08 $7.81 $7.89 $7.69 $7.82 $7.42 20,074
2020-10-07 $7.94 $7.94 $7.68 $7.72 $7.32 11,510
2020-10-06 $7.71 $7.72 $7.55 $7.60 $7.20 18,484
2020-10-05 $7.46 $7.74 $7.46 $7.61 $7.22 21,970
2020-10-02 $7.31 $7.50 $7.31 $7.49 $7.10 46,587
2020-10-01 $7.43 $7.45 $7.37 $7.40 $7.01 34,425
2020-09-30 $7.53 $7.53 $7.33 $7.38 $7.00 42,732
2020-09-29 $7.69 $7.69 $7.56 $7.62 $7.23 11,367
2020-09-28 $7.46 $7.75 $7.46 $7.75 $7.35 11,911
2020-09-25 $7.56 $7.66 $7.48 $7.62 $7.23 5,796
2020-09-24 $7.55 $7.71 $7.54 $7.68 $7.29 18,866
2020-09-23 $7.85 $7.86 $7.72 $7.76 $7.36 21,638
2020-09-22 $7.83 $7.84 $7.76 $7.84 $7.44 14,755
2020-09-21 $8.06 $8.06 $7.96 $8.05 $7.64 23,602
2020-09-18 $8.10 $8.14 $8.05 $8.05 $7.64 36,180
2020-09-17 $7.79 $7.94 $7.78 $7.89 $7.48 20,465
2020-09-16 $7.94 $8.06 $7.90 $7.90 $7.49 12,045
2020-09-15 $7.99 $8.00 $7.95 $7.97 $7.56 33,551
2020-09-14 $7.97 $7.97 $7.83 $7.85 $7.45 22,370
2020-09-11 $7.66 $7.77 $7.66 $7.72 $7.32 19,669
2020-09-10 $7.75 $7.76 $7.55 $7.56 $7.17 33,573
2020-09-09 $7.75 $7.93 $7.75 $7.93 $7.48 15,238
2020-09-08 $7.82 $7.83 $7.75 $7.78 $7.34 32,104
2020-09-04 $7.77 $7.83 $7.69 $7.82 $7.37 18,430
2020-09-03 $8.14 $8.14 $7.93 $7.95 $7.49 17,534
2020-09-02 $7.91 $8.06 $7.91 $8.06 $7.60 28,453
2020-09-01 $7.65 $7.75 $7.65 $7.73 $7.29 37,600
2020-08-31 $7.58 $7.68 $7.58 $7.59 $7.16 40,420
2020-08-28 $7.75 $7.75 $7.64 $7.67 $7.23 21,153
2020-08-27 $7.58 $7.67 $7.56 $7.59 $7.16 13,903
2020-08-26 $7.66 $7.75 $7.62 $7.75 $7.31 19,866
2020-08-25 $7.75 $7.79 $7.66 $7.75 $7.31 26,603
2020-08-24 $7.56 $7.87 $7.56 $7.74 $7.30 36,206
2020-08-21 $7.75 $7.93 $7.75 $7.90 $7.45 40,112
2020-08-20 $7.59 $7.76 $7.58 $7.74 $7.29 19,926
2020-08-19 $7.68 $7.77 $7.64 $7.66 $7.22 16,926
2020-08-18 $7.48 $7.77 $7.48 $7.74 $7.30 9,788
2020-08-17 $7.77 $7.79 $7.73 $7.78 $7.34 16,602
2020-08-14 $7.70 $7.84 $7.70 $7.82 $7.37 18,508
2020-08-13 $7.90 $7.93 $7.78 $7.85 $7.40 15,629
2020-08-12 $8.01 $8.10 $8.01 $8.07 $7.60 25,214
2020-08-11 $8.05 $8.10 $7.96 $7.97 $7.51 27,545
2020-08-10 $7.75 $7.98 $7.75 $7.95 $7.50 15,892
2020-08-07 $7.97 $7.97 $7.85 $7.90 $7.44 6,281
2020-08-06 $7.88 $7.98 $7.88 $7.90 $7.45 6,821
2020-08-05 $7.79 $7.79 $7.70 $7.76 $7.32 31,093
2020-08-04 $7.48 $7.55 $7.45 $7.54 $7.10 22,205
2020-08-03 $7.27 $7.46 $7.27 $7.42 $7.00 51,157
2020-07-31 $7.40 $7.45 $7.29 $7.36 $6.94 51,257
2020-07-30 $7.68 $7.73 $7.58 $7.71 $7.26 10,997
2020-07-29 $7.75 $7.78 $7.68 $7.76 $7.32 15,585
2020-07-28 $7.77 $7.88 $7.77 $7.85 $7.40 17,887
2020-07-27 $7.89 $8.00 $7.89 $7.98 $7.52 27,628
2020-07-24 $7.79 $7.83 $7.71 $7.81 $7.36 20,928
2020-07-23 $7.73 $7.88 $7.68 $7.78 $7.34 45,191
2020-07-22 $7.59 $7.76 $7.59 $7.66 $7.22 43,678
2020-07-21 $7.72 $7.79 $7.70 $7.77 $7.33 18,657
2020-07-20 $7.18 $7.61 $7.18 $7.59 $7.16 25,241
2020-07-17 $7.63 $7.70 $7.63 $7.70 $7.26 89,367
2020-07-16 $7.40 $7.44 $7.35 $7.36 $6.94 14,238
2020-07-15 $7.48 $7.55 $7.42 $7.45 $7.02 16,518
2020-07-14 $7.19 $7.28 $7.17 $7.26 $6.84 15,221
2020-07-13 $7.25 $7.42 $7.23 $7.23 $6.82 15,275
2020-07-10 $6.95 $7.23 $6.95 $7.15 $6.74 32,081
2020-07-09 $7.30 $7.30 $7.11 $7.18 $6.77 19,757
2020-07-08 $7.15 $7.25 $7.14 $7.19 $6.78 11,583
2020-07-07 $7.02 $7.20 $7.02 $7.09 $6.68 70,307
2020-07-06 $7.16 $7.26 $7.16 $7.20 $6.79 12,736
2020-07-02 $7.17 $7.26 $7.13 $7.13 $6.72 15,495
2020-07-01 $7.01 $7.06 $6.99 $7.04 $6.64 19,285
2020-06-30 $6.90 $7.05 $6.90 $6.97 $6.57 14,488
2020-06-29 $6.75 $6.84 $6.75 $6.81 $6.42 9,258
2020-06-26 $6.86 $6.86 $6.71 $6.77 $6.38 104,709
2020-06-25 $6.62 $6.86 $6.62 $6.79 $6.40 34,433
2020-06-24 $7.03 $7.04 $6.84 $6.84 $6.45 48,007
2020-06-23 $7.15 $7.35 $7.12 $7.12 $6.71 26,121
2020-06-22 $6.95 $7.19 $6.95 $7.12 $6.71 33,777
2020-06-19 $6.88 $6.93 $6.80 $6.81 $6.42 30,912
2020-06-18 $7.00 $7.06 $7.00 $7.06 $6.66 21,881
2020-06-17 $7.17 $7.17 $6.99 $7.05 $6.65 18,618
2020-06-16 $7.18 $7.22 $7.01 $7.04 $6.63 33,806
2020-06-15 $6.84 $7.05 $6.80 $7.01 $6.61 35,196
2020-06-12 $7.30 $7.30 $7.07 $7.24 $6.83 44,512
2020-06-11 $7.51 $7.62 $7.18 $7.18 $6.77 35,342
2020-06-10 $7.92 $8.04 $7.83 $7.88 $7.43 13,242
2020-06-09 $7.99 $8.06 $7.90 $8.03 $7.57 24,268
2020-06-08 $7.70 $7.88 $7.70 $7.82 $7.37 24,112
2020-06-05 $7.77 $7.80 $7.66 $7.76 $7.32 48,629
2020-06-04 $7.62 $7.73 $7.45 $7.73 $7.29 18,456
2020-06-03 $7.05 $7.56 $7.05 $7.51 $7.08 40,850
2020-06-02 $6.81 $7.00 $6.81 $6.95 $6.55 88,008
2020-06-01 $6.48 $6.65 $6.48 $6.63 $6.25 24,119
2020-05-29 $6.39 $6.39 $6.26 $6.29 $5.93 49,454
2020-05-28 $6.47 $6.53 $6.41 $6.44 $6.07 27,876
2020-05-27 $6.61 $6.61 $6.46 $6.55 $6.18 73,498
2020-05-26 $6.10 $6.41 $6.10 $6.40 $6.03 25,873
2020-05-22 $6.25 $6.38 $6.21 $6.26 $5.90 33,029
2020-05-21 $6.50 $6.60 $6.41 $6.49 $6.12 88,557
2020-05-20 $6.60 $6.61 $6.50 $6.61 $6.23 47,656
2020-05-19 $6.47 $6.51 $6.38 $6.38 $6.02 222,001
2020-05-18 $6.22 $6.35 $6.18 $6.30 $5.94 47,840
2020-05-15 $5.87 $6.01 $5.75 $6.00 $5.66 75,491
2020-05-14 $5.68 $5.91 $5.68 $5.91 $5.57 189,449
2020-05-13 $5.98 $6.00 $5.83 $5.83 $5.50 67,107
2020-05-12 $6.06 $6.10 $5.92 $5.92 $5.58 152,977
2020-05-11 $5.91 $6.20 $5.90 $6.18 $5.83 96,832
2020-05-08 $5.97 $6.05 $5.88 $6.05 $5.70 150,553
2020-05-07 $6.25 $6.25 $6.00 $6.08 $5.73 139,749
2020-05-06 $6.06 $6.06 $5.88 $5.88 $5.54 49,828
2020-05-05 $5.96 $6.14 $5.96 $6.06 $5.71 81,346
2020-05-04 $5.87 $5.95 $5.85 $5.91 $5.57 49,868
2020-05-01 $5.87 $6.21 $5.87 $6.07 $5.72 53,968
2020-04-30 $6.39 $6.45 $6.28 $6.36 $6.00 98,709
2020-04-29 $6.05 $6.29 $6.05 $6.27 $5.91 55,023
2020-04-28 $6.08 $6.12 $6.01 $6.05 $5.70 146,740
2020-04-27 $5.92 $6.20 $5.90 $6.20 $5.85 156,307
2020-04-24 $5.80 $5.98 $5.80 $5.94 $5.60 56,995
2020-04-23 $5.89 $6.06 $5.86 $5.93 $5.59 70,840
2020-04-22 $5.84 $5.86 $5.81 $5.86 $5.53 75,025
2020-04-21 $6.15 $6.15 $5.80 $5.82 $5.49 208,070
2020-04-20 $6.13 $6.35 $6.13 $6.29 $5.93 100,500
2020-04-17 $6.32 $6.55 $6.32 $6.55 $6.17 81,275
2020-04-16 $6.31 $6.31 $6.17 $6.22 $5.86 454,862
2020-04-15 $6.29 $6.46 $6.29 $6.46 $6.09 62,670
2020-04-14 $6.42 $6.80 $6.42 $6.60 $6.22 424,751
2020-04-13 $6.43 $6.55 $6.43 $6.54 $6.17 46,544
2020-04-09 $6.16 $6.55 $6.16 $6.49 $6.11 89,736
2020-04-08 $6.00 $6.17 $5.97 $6.06 $5.71 184,397
2020-04-07 $6.00 $6.00 $5.71 $5.71 $5.38 424,645
2020-04-06 $5.77 $6.02 $5.71 $6.00 $5.66 337,147
2020-04-03 $5.64 $5.64 $5.40 $5.52 $5.20 111,410
2020-04-02 $5.60 $5.85 $5.60 $5.72 $5.39 223,965
2020-04-01 $5.60 $5.79 $5.60 $5.61 $5.29 130,512
2020-03-31 $5.62 $5.75 $5.54 $5.63 $5.31 452,769
2020-03-30 $5.61 $5.93 $5.61 $5.93 $5.59 464,366
2020-03-27 $5.11 $5.64 $5.10 $5.53 $5.21 147,862
2020-03-26 $5.55 $5.97 $5.40 $5.89 $5.55 92,513
2020-03-25 $5.57 $5.90 $5.49 $5.77 $5.44 110,416
2020-03-24 $5.35 $5.56 $5.27 $5.49 $5.17 325,893
2020-03-23 $4.91 $5.04 $4.79 $4.81 $4.54 179,468
2020-03-20 $5.42 $5.52 $5.07 $5.12 $4.82 242,551
2020-03-19 $5.16 $5.55 $5.09 $5.34 $5.03 244,915
2020-03-18 $4.84 $5.17 $4.80 $4.81 $4.54 140,284
2020-03-17 $5.65 $5.98 $5.56 $5.96 $5.62 270,409
2020-03-16 $5.12 $5.41 $5.09 $5.16 $4.87 165,082
2020-03-13 $6.08 $6.18 $5.70 $6.18 $5.83 116,780
2020-03-12 $5.21 $5.29 $5.04 $5.10 $4.81 414,109
2020-03-11 $6.05 $6.23 $5.95 $6.05 $5.70 121,480
2020-03-10 $6.45 $6.74 $6.23 $6.74 $6.35 426,196
2020-03-09 $5.80 $5.85 $5.47 $5.60 $5.28 175,721
2020-03-06 $6.99 $7.06 $6.93 $7.00 $6.60 117,658
2020-03-05 $7.36 $7.50 $7.36 $7.42 $7.00 163,494
2020-03-04 $7.65 $7.74 $7.62 $7.72 $7.23 145,141
2020-03-03 $7.56 $7.69 $7.33 $7.38 $6.91 485,628
2020-03-02 $7.18 $7.49 $7.17 $7.49 $7.01 238,634
2020-02-28 $7.12 $7.13 $6.91 $7.07 $6.62 238,415
2020-02-27 $7.17 $7.33 $7.07 $7.07 $6.62 133,055
2020-02-26 $7.51 $7.52 $7.28 $7.32 $6.85 131,748
2020-02-25 $8.03 $8.03 $7.60 $7.70 $7.21 175,983
2020-02-24 $7.93 $8.05 $7.85 $7.89 $7.38 118,493
2020-02-21 $8.48 $8.48 $8.35 $8.36 $7.82 60,352
2020-02-20 $8.51 $8.66 $8.51 $8.58 $8.03 60,208
2020-02-19 $8.65 $8.67 $8.59 $8.65 $8.10 53,858
2020-02-18 $8.53 $8.57 $8.52 $8.57 $8.02 64,822
2020-02-14 $8.83 $8.83 $8.76 $8.79 $8.22 35,594
2020-02-13 $8.76 $8.82 $8.70 $8.75 $8.19 50,650
2020-02-12 $8.74 $8.75 $8.66 $8.70 $8.14 114,028
2020-02-11 $8.60 $8.62 $8.49 $8.56 $8.01 51,746
2020-02-10 $8.44 $8.50 $8.41 $8.44 $7.90 67,009
2020-02-07 $8.71 $8.71 $8.66 $8.67 $8.11 36,089
2020-02-06 $8.87 $8.94 $8.86 $8.86 $8.29 28,221
2020-02-05 $8.71 $8.82 $8.71 $8.80 $8.24 58,523
2020-02-04 $8.46 $8.59 $8.46 $8.54 $7.99 105,437
2020-02-03 $8.47 $8.48 $8.40 $8.42 $7.88 26,313
2020-01-31 $8.58 $8.75 $8.57 $8.58 $8.03 57,912
2020-01-30 $8.77 $8.90 $8.74 $8.85 $8.28 95,371
2020-01-29 $9.00 $9.06 $8.97 $9.04 $8.46 81,744
2020-01-28 $9.04 $9.05 $8.87 $9.02 $8.44 57,788
2020-01-27 $8.84 $8.93 $8.81 $8.83 $8.26 43,325
2020-01-24 $9.22 $9.26 $9.16 $9.16 $8.57 49,798
2020-01-23 $9.45 $9.51 $9.33 $9.38 $8.78 50,379
2020-01-22 $9.58 $9.65 $9.56 $9.58 $8.97 34,880
2020-01-21 $9.59 $9.76 $9.58 $9.66 $9.04 90,289
2020-01-17 $9.82 $10.00 $9.82 $9.97 $9.33 59,681
2020-01-16 $9.78 $9.85 $9.74 $9.76 $9.13 45,561
2020-01-15 $9.73 $9.83 $9.71 $9.81 $9.18 56,069
2020-01-14 $9.96 $9.96 $9.80 $9.84 $9.21 40,846
2020-01-13 $9.51 $9.65 $9.47 $9.64 $9.02 100,110
2020-01-10 $9.45 $9.55 $9.45 $9.50 $8.89 24,237
2020-01-09 $9.55 $9.55 $9.44 $9.55 $8.94 46,667
2020-01-08 $9.40 $9.50 $9.39 $9.47 $8.86 22,683
2020-01-07 $9.48 $9.60 $9.48 $9.58 $8.97 32,016
2020-01-06 $9.31 $9.43 $9.31 $9.43 $8.83 37,482
2020-01-03 $9.21 $9.31 $9.21 $9.24 $8.65 60,816
2020-01-02 $9.27 $9.49 $9.27 $9.45 $8.84 46,494
2019-12-31 $9.35 $9.38 $9.34 $9.36 $8.76 16,934
2019-12-30 $9.46 $9.46 $9.30 $9.36 $8.76 25,152
2019-12-27 $9.37 $9.51 $9.36 $9.46 $8.85 57,881
2019-12-26 $9.14 $9.33 $9.14 $9.31 $8.71 45,551
2019-12-24 $9.18 $9.30 $9.17 $9.30 $8.70 8,232
2019-12-23 $9.30 $9.36 $9.27 $9.31 $8.71 60,136
2019-12-20 $9.60 $9.60 $9.52 $9.52 $8.91 77,463
2019-12-19 $9.65 $9.74 $9.63 $9.71 $9.09 70,100
2019-12-18 $9.73 $9.75 $9.67 $9.72 $9.10 68,900
2019-12-17 $9.81 $9.86 $9.76 $9.79 $9.16 37,028
2019-12-16 $10.10 $10.11 $10.04 $10.05 $9.41 79,184
2019-12-13 $9.90 $9.99 $9.89 $9.89 $9.26 73,713
2019-12-12 $9.49 $9.81 $9.49 $9.77 $9.14 149,379
2019-12-11 $9.41 $9.54 $9.41 $9.50 $8.89 60,761
2019-12-10 $9.14 $9.25 $9.13 $9.20 $8.61 75,006
2019-12-09 $8.91 $9.05 $8.91 $9.03 $8.45 67,152
2019-12-06 $8.55 $8.74 $8.55 $8.70 $8.14 37,488
2019-12-05 $8.92 $8.92 $8.75 $8.79 $8.23 47,436
2019-12-04 $8.79 $8.96 $8.79 $8.93 $8.36 72,274
2019-12-03 $8.70 $8.70 $8.58 $8.67 $8.11 41,496
2019-12-02 $8.95 $8.95 $8.85 $8.90 $8.32 19,930
2019-11-29 $8.93 $9.11 $8.93 $9.11 $8.53 8,351
2019-11-27 $8.90 $9.07 $8.90 $9.07 $8.49 16,847
2019-11-26 $8.88 $8.93 $8.80 $8.91 $8.34 61,941
2019-11-25 $8.73 $8.93 $8.73 $8.91 $8.34 52,643
2019-11-22 $8.82 $8.90 $8.82 $8.90 $8.33 74,595
2019-11-21 $9.09 $9.09 $8.65 $8.83 $8.26 73,078
2019-11-20 $8.99 $8.99 $8.79 $8.84 $8.27 16,058
2019-11-19 $9.18 $9.18 $8.99 $9.08 $8.50 27,871
2019-11-18 $9.13 $9.13 $9.08 $9.09 $8.51 47,952
2019-11-15 $8.98 $9.14 $8.98 $9.12 $8.54 58,713
2019-11-14 $9.09 $9.18 $9.09 $9.18 $8.59 55,563
2019-11-13 $9.16 $9.31 $9.07 $9.21 $8.62 30,690
2019-11-12 $9.28 $9.34 $9.24 $9.32 $8.72 29,807
2019-11-11 $9.19 $9.31 $9.19 $9.31 $8.71 33,403
2019-11-08 $9.35 $9.41 $9.30 $9.32 $8.72 81,193
2019-11-07 $9.42 $9.45 $9.35 $9.44 $8.83 101,094
2019-11-06 $9.01 $9.15 $9.01 $9.07 $8.49 30,495
2019-11-05 $8.90 $8.93 $8.86 $8.88 $8.31 35,544
2019-11-04 $9.08 $9.08 $8.90 $8.95 $8.38 39,124
2019-11-01 $8.53 $8.82 $8.53 $8.76 $8.20 18,805
2019-10-31 $8.73 $9.02 $8.65 $8.75 $8.19 42,434
2019-10-30 $8.71 $9.01 $8.71 $8.98 $8.40 38,351
2019-10-29 $8.81 $9.01 $8.81 $9.00 $8.42 40,695
2019-10-28 $8.80 $8.94 $8.80 $8.90 $8.33 75,059
2019-10-25 $8.78 $8.88 $8.76 $8.83 $8.26 44,326
2019-10-24 $8.84 $8.84 $8.76 $8.76 $8.20 32,054
2019-10-23 $9.06 $9.06 $8.57 $8.88 $8.31 23,248
2019-10-22 $8.72 $8.89 $8.72 $8.83 $8.26 138,316
2019-10-21 $8.67 $8.67 $8.40 $8.58 $8.03 137,840
2019-10-18 $8.38 $8.47 $8.35 $8.37 $7.83 36,925
2019-10-17 $8.52 $8.64 $8.49 $8.50 $7.96 51,629
2019-10-16 $8.27 $8.35 $8.24 $8.28 $7.75 43,674
2019-10-15 $8.26 $8.42 $8.24 $8.37 $7.83 112,148
2019-10-14 $8.31 $8.42 $8.31 $8.35 $7.81 98,161
2019-10-11 $8.39 $8.40 $8.28 $8.40 $7.86 126,918
2019-10-10 $8.17 $8.42 $8.14 $8.25 $7.72 174,577
2019-10-09 $7.94 $8.25 $7.94 $8.13 $7.61 56,079
2019-10-08 $8.10 $8.19 $8.03 $8.08 $7.56 197,482
2019-10-07 $8.02 $8.25 $8.02 $8.12 $7.60 85,038
2019-10-04 $8.32 $8.32 $8.08 $8.18 $7.66 58,009
2019-10-03 $8.20 $8.31 $8.20 $8.26 $7.73 101,923
2019-10-02 $8.28 $8.29 $8.20 $8.29 $7.76 29,497
2019-10-01 $8.70 $8.71 $8.61 $8.63 $8.08 82,223
2019-09-30 $8.85 $8.85 $8.58 $8.81 $8.25 73,721
2019-09-27 $8.76 $8.81 $8.67 $8.73 $8.17 73,488
2019-09-26 $8.61 $8.62 $8.55 $8.60 $8.05 97,227
2019-09-25 $8.65 $8.74 $8.60 $8.73 $8.17 191,266
2019-09-24 $9.19 $9.19 $8.72 $8.73 $8.17 149,549
2019-09-23 $8.98 $9.17 $8.98 $9.15 $8.56 122,493
2019-09-20 $9.23 $9.33 $9.23 $9.29 $8.69 89,785
2019-09-19 $9.11 $9.28 $9.11 $9.19 $8.60 49,611
2019-09-18 $9.06 $9.32 $9.06 $9.27 $8.68 53,041
2019-09-17 $9.24 $9.32 $9.22 $9.31 $8.71 73,209
2019-09-16 $9.40 $9.96 $9.40 $9.53 $8.92 58,629
2019-09-13 $9.59 $9.75 $9.59 $9.68 $9.06 143,245
2019-09-12 $9.80 $9.80 $9.34 $9.49 $8.88 24,354
2019-09-11 $9.39 $9.50 $9.39 $9.50 $8.77 51,316
2019-09-10 $9.23 $9.30 $9.18 $9.28 $8.57 62,578
2019-09-09 $9.37 $9.46 $9.34 $9.36 $8.64 63,779
2019-09-06 $9.50 $9.50 $9.40 $9.46 $8.73 38,467
2019-09-05 $9.20 $9.30 $9.20 $9.25 $8.54 63,937
2019-09-04 $8.90 $9.18 $8.90 $9.18 $8.48 141,506
2019-09-03 $8.86 $9.03 $8.86 $8.99 $8.30 74,597
2019-08-30 $8.86 $8.88 $8.81 $8.82 $8.14 88,757
2019-08-29 $8.63 $8.71 $8.63 $8.66 $8.00 49,715
2019-08-28 $8.54 $8.71 $8.52 $8.67 $8.01 55,683
2019-08-27 $8.37 $8.37 $8.18 $8.21 $7.58 155,086
2019-08-26 $8.34 $8.50 $7.97 $8.34 $7.70 39,170
2019-08-23 $8.17 $8.30 $8.13 $8.18 $7.55 70,320
2019-08-22 $8.98 $8.98 $8.67 $8.81 $8.13 51,126
2019-08-21 $9.40 $9.53 $9.36 $9.50 $8.77 37,441
2019-08-20 $9.28 $9.60 $9.28 $9.49 $8.76 132,661
2019-08-19 $9.47 $9.62 $9.47 $9.57 $8.84 56,687
2019-08-16 $9.25 $9.38 $9.25 $9.34 $8.62 59,084
2019-08-15 $9.38 $9.46 $9.32 $9.40 $8.68 100,320
2019-08-14 $9.65 $9.70 $9.60 $9.60 $8.86 101,579
2019-08-13 $9.46 $9.90 $9.45 $9.81 $9.06 70,990
2019-08-12 $9.38 $9.47 $9.17 $9.37 $8.65 42,824
2019-08-09 $9.62 $9.79 $9.62 $9.69 $8.95 68,212
2019-08-08 $9.57 $9.70 $9.56 $9.69 $8.95 66,775
2019-08-07 $8.93 $9.36 $8.93 $9.34 $8.62 94,822
2019-08-06 $9.78 $9.78 $9.35 $9.47 $8.74 198,121
2019-08-05 $9.62 $9.63 $9.39 $9.46 $8.74 73,129
2019-08-02 $10.06 $10.06 $9.98 $10.01 $9.24 49,952
2019-08-01 $10.37 $10.69 $10.25 $10.40 $9.60 102,720
2019-07-31 $10.65 $10.72 $10.56 $10.61 $9.80 62,686
2019-07-30 $10.73 $10.78 $10.73 $10.78 $9.95 53,199
2019-07-29 $10.89 $10.94 $10.89 $10.90 $10.06 40,384
2019-07-26 $10.71 $10.92 $10.71 $10.89 $10.06 59,336
2019-07-25 $10.77 $10.93 $10.77 $10.90 $10.06 51,568
2019-07-24 $10.80 $10.90 $10.76 $10.87 $10.04 47,469
2019-07-23 $10.81 $10.94 $10.81 $10.94 $10.10 114,199
2019-07-22 $10.61 $10.85 $10.61 $10.81 $9.98 53,330
2019-07-19 $10.38 $10.54 $10.38 $10.50 $9.69 45,472
2019-07-18 $10.53 $10.54 $10.38 $10.45 $9.64 126,845
2019-07-17 $10.42 $10.59 $10.42 $10.58 $9.77 44,304
2019-07-16 $10.45 $10.63 $10.45 $10.59 $9.78 61,901
2019-07-15 $10.81 $10.93 $10.71 $10.89 $10.06 58,167
2019-07-12 $10.69 $11.02 $10.68 $10.88 $10.05 38,878
2019-07-11 $10.89 $10.89 $10.77 $10.81 $9.98 60,083
2019-07-10 $10.59 $10.63 $10.55 $10.60 $9.79 77,868
2019-07-09 $10.93 $10.93 $10.80 $10.83 $10.00 55,307
2019-07-08 $10.75 $11.26 $10.75 $11.02 $10.18 78,937
2019-07-05 $10.96 $11.05 $10.86 $11.05 $10.20 39,367
2019-07-03 $11.25 $11.52 $11.25 $11.52 $10.64 49,236
2019-07-02 $11.17 $11.41 $11.15 $11.35 $10.48 81,588
2019-07-01 $11.05 $11.21 $11.03 $11.03 $10.18 53,955
2019-06-28 $11.13 $11.30 $11.05 $11.11 $10.26 40,676
2019-06-27 $11.23 $11.32 $11.23 $11.30 $10.43 22,778
2019-06-26 $11.11 $11.18 $11.10 $11.15 $10.30 40,873
2019-06-25 $11.13 $11.24 $11.06 $11.06 $10.21 85,551
2019-06-24 $11.08 $11.28 $11.08 $11.14 $10.29 48,458
2019-06-21 $11.11 $11.14 $10.90 $11.08 $10.23 20,627
2019-06-20 $10.93 $11.01 $10.89 $10.91 $10.08 31,747
2019-06-19 $10.98 $10.99 $10.86 $10.89 $10.06 64,753
2019-06-18 $10.85 $10.99 $10.84 $10.97 $10.13 112,025
2019-06-17 $10.85 $10.87 $10.73 $10.84 $10.01 85,790
2019-06-14 $11.23 $11.31 $11.20 $11.26 $10.40 46,525
2019-06-13 $11.00 $11.22 $11.00 $11.18 $10.32 46,462
2019-06-12 $11.20 $11.32 $11.16 $11.29 $10.42 52,773
2019-06-11 $11.30 $11.31 $11.21 $11.24 $10.38 90,222
2019-06-10 $11.32 $11.35 $11.26 $11.33 $10.46 38,831
2019-06-07 $11.26 $11.28 $11.19 $11.25 $10.38 36,829
2019-06-06 $11.11 $11.29 $11.11 $11.21 $10.35 19,586
2019-06-05 $11.33 $11.33 $11.20 $11.23 $10.36 64,241
2019-06-04 $11.09 $11.37 $11.09 $11.33 $10.46 24,358
2019-06-03 $11.26 $11.49 $11.26 $11.42 $10.54 45,693
2019-05-31 $11.45 $11.59 $11.45 $11.59 $10.70 25,940
2019-05-30 $11.19 $11.35 $11.19 $11.27 $10.41 61,853
2019-05-29 $11.47 $11.80 $11.37 $11.44 $10.56 58,920
2019-05-28 $11.84 $11.85 $11.75 $11.77 $10.87 27,167
2019-05-24 $11.66 $11.96 $11.66 $11.95 $11.03 25,420
2019-05-23 $11.68 $11.72 $11.60 $11.69 $10.79 29,309
2019-05-22 $12.15 $12.15 $11.85 $11.89 $10.97 15,222
2019-05-21 $11.73 $11.89 $11.73 $11.88 $10.97 29,585
2019-05-20 $11.96 $12.06 $11.86 $12.03 $11.10 26,485
2019-05-17 $11.78 $11.86 $11.78 $11.84 $10.93 40,224
2019-05-16 $12.07 $12.23 $11.94 $12.20 $11.27 72,008
2019-05-15 $11.82 $12.04 $11.82 $12.00 $11.08 29,139
2019-05-14 $11.77 $11.88 $11.77 $11.81 $10.91 77,882
2019-05-13 $11.65 $11.65 $11.46 $11.51 $10.63 40,760
2019-05-10 $11.44 $11.55 $11.35 $11.55 $10.66 89,232
2019-05-09 $11.18 $11.43 $11.18 $11.36 $10.49 57,018
2019-05-08 $11.35 $11.53 $11.35 $11.48 $10.60 58,128
2019-05-07 $11.60 $11.70 $11.57 $11.62 $10.73 32,618
2019-05-06 $11.30 $11.74 $11.30 $11.60 $10.71 29,731
2019-05-03 $11.68 $11.81 $11.67 $11.80 $10.90 46,925
2019-05-02 $11.49 $11.53 $11.43 $11.49 $10.61 49,089
2019-05-01 $11.80 $11.80 $11.62 $11.62 $10.73 32,715
2019-04-30 $11.68 $11.75 $11.67 $11.72 $10.82 47,906
2019-04-29 $11.78 $11.78 $11.68 $11.68 $10.78 58,769
2019-04-26 $11.88 $11.96 $11.86 $11.92 $11.01 70,604
2019-04-25 $11.80 $11.88 $11.79 $11.85 $10.94 53,838
2019-04-24 $11.96 $11.96 $11.84 $11.85 $10.94 88,902
2019-04-23 $12.21 $12.36 $12.19 $12.31 $11.37 47,725
2019-04-22 $12.31 $12.40 $12.31 $12.39 $11.44 35,656
2019-04-18 $12.39 $12.39 $12.29 $12.32 $11.38 42,249
2019-04-17 $12.48 $12.56 $12.45 $12.48 $11.52 23,837
2019-04-16 $12.34 $12.41 $12.27 $12.35 $11.40 59,631
2019-04-15 $12.59 $12.59 $12.34 $12.35 $11.40 44,422
2019-04-12 $12.62 $12.70 $12.60 $12.65 $11.68 21,054
2019-04-11 $12.85 $13.07 $12.63 $12.65 $11.68 21,772
2019-04-10 $13.13 $13.17 $13.04 $13.15 $12.14 25,784
2019-04-09 $13.40 $13.40 $13.13 $13.23 $12.21 35,831
2019-04-08 $13.71 $13.74 $13.48 $13.52 $12.48 97,033
2019-04-05 $13.45 $13.54 $13.44 $13.53 $12.49 16,361
2019-04-04 $13.65 $13.69 $13.56 $13.69 $12.64 24,683
2019-04-03 $13.87 $13.90 $13.74 $13.86 $12.80 17,095
2019-04-02 $13.58 $13.58 $13.35 $13.50 $12.47 16,039
2019-04-01 $13.34 $13.37 $13.20 $13.37 $12.34 78,543
2019-03-29 $13.23 $13.23 $13.00 $13.09 $12.08 27,549
2019-03-28 $13.08 $13.09 $13.00 $13.01 $12.01 66,475
2019-03-27 $12.99 $13.02 $12.87 $12.99 $11.99 39,950
2019-03-26 $13.20 $13.27 $13.20 $13.25 $12.23 24,054
2019-03-25 $13.18 $13.36 $13.18 $13.34 $12.32 42,914
2019-03-22 $13.51 $13.53 $13.38 $13.40 $12.37 37,224
2019-03-21 $13.72 $13.75 $13.62 $13.67 $12.62 37,301
2019-03-20 $13.41 $13.74 $13.41 $13.69 $12.64 35,861
2019-03-19 $13.69 $13.75 $13.62 $13.68 $12.63 24,079
2019-03-18 $13.50 $13.67 $13.45 $13.63 $12.58 45,430
2019-03-15 $13.34 $13.42 $13.26 $13.40 $12.37 19,737
2019-03-14 $13.56 $13.56 $13.37 $13.46 $12.42 18,310
2019-03-13 $13.60 $13.67 $13.53 $13.67 $12.62 42,790
2019-03-12 $13.45 $13.47 $13.34 $13.37 $12.35 26,414
2019-03-11 $13.44 $13.47 $13.40 $13.44 $12.41 19,684
2019-03-08 $13.22 $13.22 $13.05 $13.12 $12.11 102,100
2019-03-07 $13.32 $13.35 $13.13 $13.16 $12.15 10,310
2019-03-06 $13.49 $13.69 $13.49 $13.64 $12.30 16,438
2019-03-05 $13.75 $13.85 $13.61 $13.80 $12.45 7,446
2019-03-04 $13.67 $13.80 $13.67 $13.73 $12.38 20,326
2019-03-01 $13.75 $13.75 $13.64 $13.66 $12.32 86,538
2019-02-28 $13.93 $13.99 $13.88 $13.95 $12.58 10,281
2019-02-27 $14.02 $14.23 $14.02 $14.15 $12.76 32,573
2019-02-26 $14.00 $14.08 $13.91 $14.05 $12.67 29,563
2019-02-25 $13.91 $13.99 $13.88 $13.96 $12.59 39,395
2019-02-22 $13.52 $13.66 $13.52 $13.64 $12.30 10,630
2019-02-21 $13.78 $13.78 $13.60 $13.63 $12.29 29,846
2019-02-20 $13.89 $13.97 $13.83 $13.97 $12.60 54,967
2019-02-19 $13.69 $13.98 $13.64 $13.98 $12.61 19,032
2019-02-15 $13.45 $13.65 $13.45 $13.62 $12.28 14,502
2019-02-14 $13.31 $13.36 $13.25 $13.34 $12.03 27,586
2019-02-13 $13.06 $13.25 $13.06 $13.13 $11.84 49,368
2019-02-12 $13.00 $13.23 $13.00 $13.08 $11.79 54,636
2019-02-11 $13.08 $13.08 $12.90 $12.96 $11.69 17,679
2019-02-08 $12.72 $12.88 $12.71 $12.86 $11.59 24,142
2019-02-07 $12.98 $13.07 $12.88 $12.94 $11.67 18,030
2019-02-06 $12.52 $12.64 $12.50 $12.53 $11.30 179,224
2019-02-05 $12.52 $12.68 $12.51 $12.64 $11.40 210,893
2019-02-04 $12.40 $12.50 $12.31 $12.45 $11.22 43,079
2019-02-01 $12.76 $12.76 $12.60 $12.61 $11.37 31,422
2019-01-31 $12.75 $12.80 $12.65 $12.76 $11.50 31,605
2019-01-30 $12.32 $12.67 $12.32 $12.59 $11.36 20,615
2019-01-29 $12.27 $12.27 $12.13 $12.16 $10.96 75,865
2019-01-28 $11.80 $11.96 $11.76 $11.86 $10.70 29,335
2019-01-25 $11.76 $12.00 $11.76 $11.98 $10.80 32,535
2019-01-24 $11.76 $11.83 $11.67 $11.75 $10.59 26,480
2019-01-23 $11.90 $12.05 $11.84 $11.91 $10.74 36,428
2019-01-22 $11.91 $12.08 $11.82 $11.86 $10.70 60,930
2019-01-18 $12.37 $12.43 $12.18 $12.28 $11.07 25,975
2019-01-17 $12.13 $12.40 $12.13 $12.36 $11.14 33,905
2019-01-16 $11.99 $12.05 $11.87 $12.04 $10.86 22,455
2019-01-15 $12.21 $12.25 $12.10 $12.24 $11.04 51,775
2019-01-14 $12.20 $12.36 $12.20 $12.29 $11.08 37,984
2019-01-11 $12.26 $12.37 $12.25 $12.31 $11.10 87,031
2019-01-10 $12.13 $12.26 $12.11 $12.22 $11.02 32,771
2019-01-09 $12.15 $12.25 $12.12 $12.21 $11.01 73,008
2019-01-08 $12.03 $12.08 $11.97 $12.07 $10.89 116,276
2019-01-07 $12.00 $12.08 $11.83 $12.03 $10.85 37,768
2019-01-04 $11.40 $11.85 $11.40 $11.84 $10.68 109,199
2019-01-03 $11.36 $11.46 $11.13 $11.24 $10.14 39,983
2019-01-02 $11.46 $11.54 $11.38 $11.53 $10.40 163,419
2018-12-31 $11.68 $11.95 $11.68 $11.75 $10.60 132,601
2018-12-28 $11.99 $11.99 $11.73 $11.87 $10.71 38,774
2018-12-27 $11.30 $11.62 $11.19 $11.62 $10.48 181,916
2018-12-26 $11.10 $11.44 $11.00 $11.43 $10.31 45,644
2018-12-24 $10.97 $11.56 $10.97 $11.27 $10.16 24,485
2018-12-21 $11.24 $11.35 $11.10 $11.16 $10.06 67,109
2018-12-20 $11.31 $11.44 $11.14 $11.23 $10.13 68,269
2018-12-19 $11.79 $11.94 $11.50 $11.52 $10.39 30,741
2018-12-18 $11.92 $12.03 $11.79 $11.83 $10.67 70,649
2018-12-17 $11.89 $11.89 $11.74 $11.74 $10.59 39,660
2018-12-14 $11.67 $11.84 $11.63 $11.63 $10.49 25,894
2018-12-13 $11.76 $11.89 $11.69 $11.74 $10.59 84,399
2018-12-12 $11.85 $11.85 $11.51 $11.63 $10.48 67,204
2018-12-11 $11.35 $11.46 $11.15 $11.25 $10.15 121,223
2018-12-10 $11.04 $11.04 $10.86 $10.94 $9.87 144,458
2018-12-07 $11.17 $11.26 $11.00 $11.03 $9.95 53,787
2018-12-06 $11.31 $11.31 $10.94 $11.12 $10.03 39,575
2018-12-04 $11.66 $11.66 $11.41 $11.43 $10.31 208,437
2018-12-03 $11.96 $12.08 $11.86 $12.08 $10.90 146,659
2018-11-30 $11.16 $11.34 $11.16 $11.26 $10.15 36,953
2018-11-29 $11.41 $11.52 $11.37 $11.48 $10.35 270,958
2018-11-28 $11.05 $11.39 $11.05 $11.39 $10.27 191,994
2018-11-27 $11.10 $11.17 $11.00 $11.01 $9.93 145,213
2018-11-26 $11.20 $11.28 $11.20 $11.21 $10.11 74,426
2018-11-23 $11.26 $11.58 $11.15 $11.20 $10.10 27,079
2018-11-21 $11.48 $11.50 $11.37 $11.42 $10.30 27,752
2018-11-20 $11.53 $11.76 $11.50 $11.58 $10.44 68,170
2018-11-19 $12.06 $12.21 $12.06 $12.11 $10.92 47,046
2018-11-16 $12.29 $12.35 $12.18 $12.30 $11.09 31,573
2018-11-15 $11.96 $12.20 $11.96 $12.10 $10.91 53,255
2018-11-14 $12.10 $12.22 $11.98 $12.11 $10.92 30,865
2018-11-13 $12.30 $12.38 $12.13 $12.23 $11.03 96,520
2018-11-12 $12.58 $12.76 $12.37 $12.44 $11.22 44,580
2018-11-09 $12.54 $12.63 $12.49 $12.52 $11.29 27,183
2018-11-08 $13.30 $13.30 $13.11 $13.11 $11.82 51,543
2018-11-07 $13.30 $13.38 $13.24 $13.35 $12.04 24,083
2018-11-06 $13.12 $13.20 $13.00 $13.12 $11.83 64,824
2018-11-05 $13.20 $13.30 $13.19 $13.28 $11.98 43,341
2018-11-02 $13.30 $13.30 $12.91 $13.02 $11.74 28,479
2018-11-01 $12.96 $13.40 $12.96 $13.34 $12.03 279,927
2018-10-31 $12.94 $12.98 $12.68 $12.89 $11.63 29,309
2018-10-30 $12.55 $12.71 $12.55 $12.71 $11.46 116,762
2018-10-29 $12.59 $12.70 $12.40 $12.45 $11.22 91,068
2018-10-26 $12.20 $12.50 $12.20 $12.36 $11.15 50,306
2018-10-25 $12.66 $12.66 $12.48 $12.64 $11.40 32,291
2018-10-24 $12.82 $12.84 $12.60 $12.61 $11.37 49,576
2018-10-23 $12.91 $13.20 $12.77 $13.12 $11.83 235,289
2018-10-22 $13.30 $13.44 $13.29 $13.37 $12.06 18,068
2018-10-19 $13.20 $13.36 $13.20 $13.28 $11.97 38,437
2018-10-18 $13.44 $13.44 $13.29 $13.34 $12.03 93,861
2018-10-17 $13.61 $13.73 $13.52 $13.60 $12.27 61,211
2018-10-16 $13.61 $13.79 $13.61 $13.77 $12.42 268,457
2018-10-15 $13.56 $13.67 $13.47 $13.58 $12.25 38,110
2018-10-12 $14.01 $14.01 $13.55 $13.70 $12.36 39,243
2018-10-11 $13.97 $13.97 $13.08 $13.63 $12.29 40,538
2018-10-10 $13.70 $13.78 $13.53 $13.55 $12.22 36,640
2018-10-09 $14.00 $14.22 $13.87 $14.11 $12.72 37,955
2018-10-08 $13.90 $14.16 $13.90 $14.13 $12.74 57,603
2018-10-05 $14.95 $14.95 $14.62 $14.69 $13.24 72,965
2018-10-04 $15.05 $15.14 $14.87 $14.96 $13.49 34,949
2018-10-03 $14.60 $14.76 $14.47 $14.52 $13.09 88,309
2018-10-02 $14.04 $14.09 $13.95 $14.07 $12.69 71,910
2018-10-01 $13.86 $14.02 $13.86 $14.01 $12.63 103,955
2018-09-28 $13.81 $14.04 $13.81 $14.01 $12.64 60,674
2018-09-27 $14.10 $14.22 $14.09 $14.12 $12.74 28,877
2018-09-26 $14.19 $14.19 $14.07 $14.11 $12.72 25,660
2018-09-25 $14.34 $14.44 $14.09 $14.28 $12.88 24,942
2018-09-24 $14.06 $14.06 $13.88 $13.91 $12.55 32,408
2018-09-21 $14.06 $14.16 $14.06 $14.11 $12.73 73,980
2018-09-20 $13.95 $14.10 $13.95 $14.10 $12.72 22,828
2018-09-19 $13.93 $14.16 $13.93 $14.04 $12.66 30,715
2018-09-18 $13.87 $13.99 $13.83 $13.96 $12.59 59,575
2018-09-17 $13.57 $13.70 $13.57 $13.61 $12.28 38,828
2018-09-14 $13.69 $13.78 $13.50 $13.61 $12.28 49,786
2018-09-13 $13.27 $13.32 $13.14 $13.20 $11.91 47,250
2018-09-12 $12.90 $13.09 $12.90 $13.06 $11.53 114,455
2018-09-11 $12.69 $12.86 $12.66 $12.85 $11.34 128,356
2018-09-10 $12.64 $12.76 $12.51 $12.72 $11.23 118,998
2018-09-07 $12.32 $12.51 $12.32 $12.36 $10.91 36,770
2018-09-06 $12.47 $12.64 $12.42 $12.48 $11.02 27,486
2018-09-05 $12.40 $12.52 $12.31 $12.38 $10.93 69,910
2018-09-04 $12.30 $12.44 $12.22 $12.29 $10.85 36,244
2018-08-31 $12.58 $12.65 $12.44 $12.48 $11.02 35,808
2018-08-30 $12.95 $13.08 $12.81 $12.90 $11.39 47,701
2018-08-29 $12.40 $13.01 $12.40 $12.95 $11.43 73,615
2018-08-28 $12.98 $13.14 $12.89 $13.00 $11.47 88,897
2018-08-27 $12.29 $12.48 $12.29 $12.45 $10.99 35,979
2018-08-24 $12.60 $12.70 $12.39 $12.57 $11.10 55,501
2018-08-23 $12.63 $12.80 $12.62 $12.70 $11.21 33,331
2018-08-22 $12.01 $12.27 $12.01 $12.17 $10.75 71,774
2018-08-21 $12.23 $12.23 $12.01 $12.04 $10.63 64,745
2018-08-20 $12.30 $12.38 $12.19 $12.27 $10.83 43,528
2018-08-17 $11.58 $12.30 $11.58 $12.25 $10.81 32,404
2018-08-16 $12.13 $12.31 $12.13 $12.26 $10.82 32,296
2018-08-15 $12.14 $12.25 $11.74 $11.96 $10.56 71,423
2018-08-14 $12.66 $12.72 $12.61 $12.67 $11.19 65,949
2018-08-13 $12.91 $13.05 $12.91 $12.96 $11.44 56,525
2018-08-10 $13.10 $13.23 $13.00 $13.13 $11.59 47,544
2018-08-09 $13.55 $13.58 $13.41 $13.47 $11.89 45,256
2018-08-08 $13.09 $13.30 $12.97 $13.26 $11.71 77,868
2018-08-07 $13.08 $13.16 $12.94 $12.94 $11.42 42,150
2018-08-06 $12.84 $12.89 $12.81 $12.83 $11.33 30,695
2018-08-03 $12.78 $12.90 $12.78 $12.86 $11.35 44,155
2018-08-02 $12.82 $13.01 $12.82 $12.94 $11.42 32,271
2018-08-01 $13.36 $13.37 $13.23 $13.37 $11.80 11,569
2018-07-31 $13.43 $13.46 $13.35 $13.36 $11.79 61,871
2018-07-30 $13.38 $13.38 $13.28 $13.32 $11.76 11,512
2018-07-27 $13.27 $13.55 $13.27 $13.45 $11.87 24,996
2018-07-26 $13.30 $13.53 $13.30 $13.38 $11.81 44,735
2018-07-25 $13.52 $13.60 $13.42 $13.52 $11.94 46,734
2018-07-24 $13.30 $13.60 $13.30 $13.51 $11.92 55,029
2018-07-23 $13.00 $13.02 $12.89 $13.00 $11.48 26,988
2018-07-20 $12.98 $13.03 $12.89 $13.01 $11.49 54,347
2018-07-19 $13.52 $13.52 $13.30 $13.32 $11.76 10,504
2018-07-18 $13.10 $13.35 $13.10 $13.34 $11.77 28,327
2018-07-17 $13.10 $13.21 $13.00 $13.11 $11.57 42,397
2018-07-16 $13.33 $13.60 $13.23 $13.27 $11.72 79,307
2018-07-13 $13.35 $13.53 $13.34 $13.48 $11.90 17,140
2018-07-12 $13.43 $13.52 $13.38 $13.52 $11.94 30,600
2018-07-11 $13.32 $13.54 $13.32 $13.34 $11.77 54,888
2018-07-10 $13.65 $13.70 $13.59 $13.65 $12.05 37,641
2018-07-09 $13.52 $13.63 $13.52 $13.57 $11.98 37,553
2018-07-06 $13.23 $13.46 $13.23 $13.41 $11.83 38,367
2018-07-05 $13.02 $13.20 $13.02 $13.10 $11.57 8,052
2018-07-03 $13.27 $13.37 $13.11 $13.18 $11.64 22,716
2018-07-02 $13.29 $13.29 $13.15 $13.28 $11.72 40,486
2018-06-29 $13.20 $13.48 $13.19 $13.32 $11.76 25,731
2018-06-28 $13.06 $13.15 $13.02 $13.12 $11.58 47,108
2018-06-27 $13.02 $13.23 $13.02 $13.06 $11.53 39,693
2018-06-26 $13.02 $13.25 $13.02 $13.18 $11.64 21,376
2018-06-25 $13.25 $13.32 $13.08 $13.15 $11.61 16,867
2018-06-22 $13.42 $13.66 $13.41 $13.45 $11.87 57,369
2018-06-21 $13.87 $13.87 $13.71 $13.73 $12.12 48,790
2018-06-20 $13.76 $13.79 $13.62 $13.74 $12.13 74,619
2018-06-19 $13.80 $13.80 $13.55 $13.60 $12.01 68,968
2018-06-18 $14.10 $14.30 $14.00 $14.27 $12.60 46,515
2018-06-15 $14.28 $14.36 $13.96 $14.12 $12.46 64,661
2018-06-14 $14.37 $14.39 $14.29 $14.35 $12.66 89,757
2018-06-13 $14.43 $14.43 $14.26 $14.33 $12.65 68,944
2018-06-12 $14.32 $14.42 $14.30 $14.36 $12.68 45,208
2018-06-11 $14.67 $14.68 $14.51 $14.67 $12.95 45,594
2018-06-08 $14.44 $14.66 $14.44 $14.54 $12.83 15,168
2018-06-07 $14.97 $14.97 $14.65 $14.67 $12.95 59,315
2018-06-06 $14.77 $14.99 $14.52 $14.94 $13.19 86,924
2018-06-05 $14.65 $14.65 $14.40 $14.63 $12.91 23,764
2018-06-04 $14.70 $14.79 $14.69 $14.72 $13.00 37,696
2018-06-01 $14.12 $14.45 $14.12 $14.43 $12.74 28,204
2018-05-31 $14.13 $14.18 $13.92 $13.96 $12.32 33,335
2018-05-30 $13.67 $13.94 $13.67 $13.94 $12.31 36,885
2018-05-29 $13.75 $14.04 $13.54 $13.57 $11.98 26,983
2018-05-25 $13.97 $14.11 $13.96 $14.00 $12.36 25,506
2018-05-24 $14.20 $14.25 $14.08 $14.21 $12.55 57,374
2018-05-23 $14.19 $14.39 $14.19 $14.37 $12.69 26,712
2018-05-22 $14.54 $14.62 $14.44 $14.48 $12.78 20,069
2018-05-21 $14.60 $14.64 $14.54 $14.64 $12.92 22,905
2018-05-18 $14.86 $14.86 $14.74 $14.78 $13.05 54,726
2018-05-17 $14.98 $15.16 $14.95 $15.02 $13.26 42,501
2018-05-16 $14.70 $14.85 $14.70 $14.84 $13.10 72,975
2018-05-15 $14.62 $14.78 $14.55 $14.67 $12.95 60,321
2018-05-14 $15.00 $15.05 $14.75 $15.00 $13.24 49,476
2018-05-11 $14.91 $15.00 $14.77 $15.00 $13.24 56,210
2018-05-10 $14.52 $14.70 $14.52 $14.70 $12.98 35,995
2018-05-09 $14.19 $14.40 $14.19 $14.32 $12.64 116,920
2018-05-08 $14.11 $14.20 $14.00 $14.14 $12.48 27,447
2018-05-07 $14.32 $14.42 $14.28 $14.37 $12.69 38,672
2018-05-04 $13.85 $14.23 $13.85 $14.17 $12.51 24,321
2018-05-03 $14.45 $14.53 $14.21 $14.41 $12.72 45,037
2018-05-02 $13.84 $14.12 $13.84 $14.07 $12.42 17,846
2018-05-01 $13.70 $13.80 $13.62 $13.78 $12.17 21,077
2018-04-30 $13.88 $13.95 $13.80 $13.89 $12.26 38,716
2018-04-27 $13.94 $13.94 $13.74 $13.90 $12.27 22,758
2018-04-26 $13.91 $13.99 $13.83 $13.98 $12.34 68,928
2018-04-25 $13.51 $13.67 $13.33 $13.65 $12.05 33,510
2018-04-24 $13.65 $13.71 $13.53 $13.60 $12.00 38,730
2018-04-23 $14.11 $14.13 $13.82 $14.06 $12.41 80,111
2018-04-20 $14.90 $15.10 $14.90 $15.03 $13.27 29,773
2018-04-19 $15.08 $15.09 $14.88 $14.89 $13.15 47,596
2018-04-18 $14.62 $14.99 $14.40 $14.88 $13.14 75,499
2018-04-17 $13.91 $14.25 $13.91 $14.23 $12.56 51,032
2018-04-16 $13.90 $14.15 $13.90 $14.13 $12.47 40,650
2018-04-13 $13.56 $13.81 $13.56 $13.75 $12.14 112,823
2018-04-12 $13.25 $13.32 $13.21 $13.31 $11.75 23,995
2018-04-11 $13.16 $13.31 $13.01 $13.13 $11.59 11,324
2018-04-10 $13.43 $13.59 $13.31 $13.58 $11.98 108,046
2018-04-09 $12.79 $12.86 $12.55 $12.78 $11.28 29,942
2018-04-06 $12.52 $12.67 $12.48 $12.50 $11.04 50,479
2018-04-05 $12.56 $12.70 $12.50 $12.70 $11.21 42,934
2018-04-04 $12.40 $12.74 $12.40 $12.74 $11.25 24,520
2018-04-03 $12.64 $12.64 $12.50 $12.58 $11.11 28,111
2018-04-02 $12.48 $12.48 $12.20 $12.37 $10.92 30,230
2018-03-29 $12.28 $12.47 $12.28 $12.44 $10.98 38,354
2018-03-28 $12.40 $12.50 $12.32 $12.39 $10.93 49,450
2018-03-27 $12.56 $12.77 $12.47 $12.57 $11.10 64,897
2018-03-26 $12.37 $12.41 $12.16 $12.35 $10.90 33,075
2018-03-23 $12.38 $12.48 $12.25 $12.30 $10.85 24,177
2018-03-22 $12.83 $12.86 $12.67 $12.71 $11.22 15,313
2018-03-21 $12.55 $12.84 $12.54 $12.81 $11.31 76,883
2018-03-20 $12.71 $12.72 $12.62 $12.62 $11.14 39,815
2018-03-19 $12.97 $12.98 $12.75 $12.85 $11.34 35,254
2018-03-16 $13.01 $13.19 $13.01 $13.12 $11.58 26,594
2018-03-15 $12.43 $12.70 $12.43 $12.59 $11.12 21,744
2018-03-14 $12.54 $12.70 $12.53 $12.54 $11.07 38,613
2018-03-13 $12.46 $12.67 $12.45 $12.46 $11.00 44,345
2018-03-12 $12.67 $12.80 $12.65 $12.80 $11.30 54,332
2018-03-09 $12.34 $12.76 $12.34 $12.58 $11.11 17,403
2018-03-08 $12.57 $12.66 $12.45 $12.53 $11.06 20,752
2018-03-07 $13.16 $13.16 $12.90 $13.09 $11.25 22,310
2018-03-06 $13.43 $13.43 $13.20 $13.25 $11.39 39,606
2018-03-05 $12.72 $12.88 $12.60 $12.85 $11.05 25,862
2018-03-02 $12.71 $12.71 $12.50 $12.69 $10.91 63,390
2018-03-01 $12.81 $12.92 $12.67 $12.75 $10.96 27,023
2018-02-28 $13.01 $13.04 $12.82 $12.82 $11.02 28,103
2018-02-27 $13.10 $13.25 $12.94 $13.05 $11.22 24,304
2018-02-26 $13.12 $13.21 $12.98 $13.18 $11.33 66,550
2018-02-23 $12.96 $13.23 $12.96 $13.23 $11.38 161,489
2018-02-22 $12.44 $12.62 $12.39 $12.58 $10.82 132,253
2018-02-21 $12.37 $12.45 $12.30 $12.35 $10.62 32,757
2018-02-20 $12.74 $12.77 $12.53 $12.55 $10.79 68,713
2018-02-16 $13.30 $13.36 $13.03 $13.30 $11.44 182,463
2018-02-15 $13.78 $14.01 $13.77 $14.00 $12.04 27,628
2018-02-14 $14.42 $15.01 $14.33 $14.94 $12.85 235,175
2018-02-13 $14.49 $14.80 $14.49 $14.80 $12.73 26,030
2018-02-12 $14.50 $14.84 $14.50 $14.82 $12.74 22,476
2018-02-09 $14.26 $14.38 $13.89 $14.25 $12.25 44,734
2018-02-08 $14.35 $14.45 $14.10 $14.23 $12.23 22,829
2018-02-07 $14.35 $14.58 $14.35 $14.40 $12.38 27,999
2018-02-06 $14.27 $14.70 $14.20 $14.60 $12.55 35,698
2018-02-05 $14.71 $14.95 $14.37 $14.50 $12.47 48,729
2018-02-02 $15.06 $15.19 $14.81 $14.91 $12.82 37,353
2018-02-01 $15.34 $15.40 $15.32 $15.37 $13.22 41,674
2018-01-31 $15.34 $15.51 $15.34 $15.44 $13.28 55,687
2018-01-30 $15.44 $15.44 $15.32 $15.35 $13.20 25,184
2018-01-29 $16.04 $16.05 $15.78 $15.90 $13.67 47,416
2018-01-26 $15.31 $15.54 $15.31 $15.53 $13.35 39,900
2018-01-25 $15.38 $15.48 $15.22 $15.30 $13.15 33,158
2018-01-24 $15.41 $15.41 $15.25 $15.34 $13.19 56,709
2018-01-23 $15.00 $15.00 $14.83 $14.90 $12.81 149,517
2018-01-22 $15.00 $15.33 $14.73 $15.01 $12.91 39,350
2018-01-19 $15.29 $15.44 $15.29 $15.40 $13.24 24,807
2018-01-18 $15.14 $15.21 $15.10 $15.15 $13.02 21,659
2018-01-17 $15.28 $15.31 $15.01 $15.30 $13.15 60,296
2018-01-16 $15.68 $15.68 $15.37 $15.45 $13.29 71,237
2018-01-12 $15.15 $15.25 $15.00 $15.25 $13.11 39,702
2018-01-11 $14.52 $14.68 $14.52 $14.66 $12.60 27,133
2018-01-10 $14.51 $14.51 $14.27 $14.40 $12.38 45,941
2018-01-09 $14.52 $14.68 $14.48 $14.57 $12.53 31,335
2018-01-08 $14.29 $14.37 $14.17 $14.31 $12.30 17,862
2018-01-05 $14.03 $14.33 $14.03 $14.33 $12.32 15,460
2018-01-04 $13.88 $14.04 $13.88 $13.98 $12.02 38,861
2018-01-03 $14.00 $14.05 $13.94 $14.02 $12.05 33,444
2018-01-02 $13.62 $13.85 $13.60 $13.85 $11.91 67,767
2017-12-29 $13.50 $13.67 $13.47 $13.53 $11.63 215,381
2017-12-28 $13.46 $13.60 $13.46 $13.60 $11.69 65,314
2017-12-27 $13.19 $13.21 $13.15 $13.17 $11.32 38,984
2017-12-26 $12.83 $13.05 $12.83 $12.86 $11.06 14,268
2017-12-22 $12.83 $13.00 $12.83 $12.98 $11.16 20,971
2017-12-21 $12.95 $13.13 $12.95 $13.10 $11.26 21,356
2017-12-20 $12.94 $13.10 $12.94 $13.04 $11.21 35,869
2017-12-19 $12.82 $12.96 $12.78 $12.89 $11.08 19,078
2017-12-18 $12.57 $12.62 $12.45 $12.57 $10.80 78,546
2017-12-15 $12.26 $12.49 $12.26 $12.45 $10.70 19,529
2017-12-14 $12.39 $12.49 $12.36 $12.47 $10.72 38,635
2017-12-13 $12.01 $12.25 $12.01 $12.23 $10.51 63,918
2017-12-12 $12.17 $12.17 $12.06 $12.09 $10.39 47,875
2017-12-11 $12.11 $12.31 $12.11 $12.24 $10.53 51,950
2017-12-08 $12.07 $12.22 $12.07 $12.10 $10.40 71,060
2017-12-07 $12.07 $12.09 $11.96 $12.00 $10.32 62,300
2017-12-06 $12.17 $12.21 $12.14 $12.15 $10.44 20,886
2017-12-05 $12.65 $12.65 $12.54 $12.59 $10.82 21,398
2017-12-04 $12.31 $12.44 $12.31 $12.37 $10.64 16,674
2017-12-01 $12.13 $12.21 $12.08 $12.18 $10.47 11,811
2017-11-30 $12.14 $12.24 $12.04 $12.21 $10.49 98,660
2017-11-29 $12.55 $12.64 $12.50 $12.54 $10.78 19,684
2017-11-28 $12.54 $12.58 $12.43 $12.54 $10.78 28,513
2017-11-27 $12.71 $12.75 $12.51 $12.52 $10.76 29,618
2017-11-24 $12.80 $13.13 $12.69 $12.81 $11.01 9,309
2017-11-22 $12.54 $12.78 $12.49 $12.73 $10.95 19,368
2017-11-21 $12.51 $12.58 $12.50 $12.56 $10.79 256,430
2017-11-20 $12.33 $12.57 $12.33 $12.57 $10.81 99,448
2017-11-17 $12.49 $12.54 $12.34 $12.53 $10.77 19,179
2017-11-16 $12.40 $12.49 $12.36 $12.49 $10.74 56,282
2017-11-15 $12.33 $12.33 $12.12 $12.19 $10.48 76,308
2017-11-14 $12.52 $12.59 $12.34 $12.43 $10.69 60,470
2017-11-13 $12.74 $12.74 $12.60 $12.66 $10.89 42,501
2017-11-10 $12.85 $12.92 $12.77 $12.81 $11.01 31,667
2017-11-09 $13.18 $13.18 $13.00 $13.12 $11.28 74,094
2017-11-08 $13.19 $13.25 $13.07 $13.25 $11.39 30,541
2017-11-07 $13.34 $13.39 $13.21 $13.26 $11.40 82,157
2017-11-06 $13.48 $13.71 $13.45 $13.53 $11.63 136,925
2017-11-03 $13.72 $13.72 $13.61 $13.62 $11.71 29,067
2017-11-02 $13.90 $13.94 $13.77 $13.84 $11.90 51,222
2017-11-01 $13.62 $13.67 $13.52 $13.57 $11.67 54,468
2017-10-31 $13.02 $13.04 $12.96 $13.02 $11.20 96,490
2017-10-30 $12.93 $13.07 $12.77 $12.99 $11.17 61,918
2017-10-27 $13.02 $13.11 $13.00 $13.10 $11.26 75,251
2017-10-26 $12.89 $12.94 $12.83 $12.84 $11.04 67,167
2017-10-25 $12.36 $12.49 $12.34 $12.39 $10.65 69,562
2017-10-24 $12.15 $12.35 $12.15 $12.33 $10.60 27,137
2017-10-23 $12.11 $12.22 $12.10 $12.12 $10.42 25,206
2017-10-20 $12.28 $12.48 $12.28 $12.35 $10.62 136,734
2017-10-19 $12.26 $12.39 $12.26 $12.32 $10.59 14,203
2017-10-18 $12.53 $12.55 $12.50 $12.54 $10.78 60,195
2017-10-17 $12.48 $12.57 $12.46 $12.49 $10.74 283,214
2017-10-16 $12.64 $12.85 $12.63 $12.71 $10.93 21,651
2017-10-13 $12.73 $12.88 $12.51 $12.88 $11.07 33,040
2017-10-12 $12.63 $12.66 $12.42 $12.64 $10.87 26,211
2017-10-11 $12.68 $12.68 $12.52 $12.55 $10.79 29,277
2017-10-10 $12.75 $12.84 $12.74 $12.80 $11.01 48,214
2017-10-09 $12.79 $12.79 $12.62 $12.62 $10.85 20,834
2017-10-06 $12.96 $12.96 $12.75 $12.83 $11.03 60,051
2017-10-05 $12.70 $12.94 $12.70 $12.81 $11.01 21,553
2017-10-04 $13.04 $13.04 $12.91 $12.99 $11.17 10,393
2017-10-03 $12.95 $13.17 $12.95 $13.17 $11.32 14,575
2017-10-02 $13.24 $13.39 $13.24 $13.28 $11.41 59,579
2017-09-29 $12.75 $12.90 $12.75 $12.89 $11.08 34,970
2017-09-28 $12.48 $12.65 $12.48 $12.65 $10.88 25,856
2017-09-27 $12.66 $12.77 $12.66 $12.75 $10.96 28,457
2017-09-26 $12.65 $12.65 $12.47 $12.49 $10.74 40,809
2017-09-25 $12.72 $12.79 $12.67 $12.73 $10.95 12,397
2017-09-22 $12.70 $12.79 $12.70 $12.79 $11.00 12,716
2017-09-21 $12.60 $12.70 $12.53 $12.53 $10.77 92,057
2017-09-20 $12.53 $12.76 $12.50 $12.63 $10.86 36,235
2017-09-19 $12.45 $12.55 $12.45 $12.55 $10.79 12,368
2017-09-18 $12.52 $12.68 $12.52 $12.68 $10.90 40,865
2017-09-15 $12.35 $12.38 $12.22 $12.22 $10.51 435,035
2017-09-14 $12.63 $12.64 $12.46 $12.59 $10.82 38,375
2017-09-13 $12.82 $12.87 $12.63 $12.69 $10.66 67,839
2017-09-12 $12.66 $12.90 $12.66 $12.83 $10.78 231,854
2017-09-11 $12.26 $12.50 $12.16 $12.47 $10.48 21,360
2017-09-08 $12.50 $12.61 $12.41 $12.46 $10.47 25,857
2017-09-07 $12.29 $12.43 $12.29 $12.41 $10.43 19,215
2017-09-06 $12.10 $12.33 $12.10 $12.32 $10.35 38,546
2017-09-05 $11.98 $12.11 $11.96 $12.03 $10.11 35,380
2017-09-01 $11.62 $11.80 $11.62 $11.80 $9.91 31,314
2017-08-31 $11.63 $11.71 $11.51 $11.68 $9.81 62,343
2017-08-30 $11.47 $11.56 $11.44 $11.48 $9.64 19,426
2017-08-29 $11.39 $11.50 $11.32 $11.41 $9.59 36,690
2017-08-28 $11.38 $11.47 $11.38 $11.47 $9.64 21,740
2017-08-25 $11.39 $11.50 $11.38 $11.47 $9.64 26,603
2017-08-24 $11.43 $11.65 $11.43 $11.60 $9.75 14,305
2017-08-23 $11.29 $11.44 $11.29 $11.44 $9.61 35,531
2017-08-22 $11.50 $11.67 $11.50 $11.63 $9.77 35,351
2017-08-21 $11.56 $11.73 $11.56 $11.73 $9.85 104,220
2017-08-18 $11.58 $11.70 $11.56 $11.69 $9.82 34,378
2017-08-17 $11.85 $11.88 $11.72 $11.72 $9.85 153,986
2017-08-16 $11.70 $11.93 $11.65 $11.93 $10.02 46,289
2017-08-15 $11.69 $11.87 $11.63 $11.67 $9.80 51,016
2017-08-14 $11.92 $12.06 $11.92 $11.94 $10.03 62,721
2017-08-11 $11.84 $11.84 $11.64 $11.68 $9.81 18,827
2017-08-10 $11.97 $11.97 $11.81 $11.81 $9.92 45,560
2017-08-09 $11.87 $12.06 $11.87 $11.96 $10.05 14,261
2017-08-08 $11.93 $11.99 $11.82 $11.88 $9.98 45,984
2017-08-07 $11.81 $12.04 $11.81 $12.04 $10.12 57,645
2017-08-04 $11.52 $11.60 $11.52 $11.59 $9.74 52,199
2017-08-03 $11.48 $11.60 $11.48 $11.54 $9.70 18,194
2017-08-02 $11.60 $11.66 $11.57 $11.66 $9.79 18,786
2017-08-01 $11.59 $11.78 $11.59 $11.73 $9.85 19,541
2017-07-31 $11.46 $11.65 $11.36 $11.65 $9.79 77,929
2017-07-28 $11.26 $11.46 $11.26 $11.41 $9.59 69,914
2017-07-27 $11.66 $11.70 $11.43 $11.50 $9.66 62,465
2017-07-26 $11.40 $11.43 $11.30 $11.30 $9.49 135,616
2017-07-25 $11.02 $11.12 $10.91 $11.10 $9.33 26,827
2017-07-24 $10.86 $10.89 $10.81 $10.89 $9.15 29,041
2017-07-21 $10.72 $10.84 $10.70 $10.73 $9.01 37,550
2017-07-20 $11.06 $11.10 $10.96 $10.99 $9.23 27,275
2017-07-19 $11.23 $11.35 $11.21 $11.34 $9.53 38,942
2017-07-18 $11.30 $11.34 $11.28 $11.30 $9.49 259,674
2017-07-17 $11.23 $11.38 $11.21 $11.21 $9.42 105,793
2017-07-14 $10.75 $10.90 $10.75 $10.89 $9.15 36,620
2017-07-13 $10.76 $10.76 $10.64 $10.75 $9.03 28,652
2017-07-12 $10.70 $10.75 $10.67 $10.72 $9.01 25,371
2017-07-11 $10.47 $10.55 $10.40 $10.55 $8.86 110,284
2017-07-10 $10.31 $10.40 $10.21 $10.39 $8.73 26,812
2017-07-07 $10.63 $10.69 $10.61 $10.68 $8.97 18,338
2017-07-06 $10.48 $10.60 $10.48 $10.57 $8.88 178,702
2017-07-05 $10.50 $10.50 $10.37 $10.40 $8.74 27,038
2017-07-03 $10.32 $10.44 $10.24 $10.43 $8.76 21,710
2017-06-30 $10.29 $10.31 $10.22 $10.29 $8.65 192,501
2017-06-29 $10.46 $10.52 $10.37 $10.46 $8.79 84,263
2017-06-28 $10.34 $10.40 $10.30 $10.35 $8.70 66,931
2017-06-27 $10.01 $10.10 $9.96 $10.08 $8.47 69,184
2017-06-26 $9.84 $9.89 $9.79 $9.88 $8.30 16,032
2017-06-23 $9.71 $9.81 $9.63 $9.72 $8.17 27,178
2017-06-22 $9.43 $9.56 $9.43 $9.53 $8.01 39,885
2017-06-21 $9.49 $9.61 $9.49 $9.58 $8.05 98,029
2017-06-20 $9.75 $9.75 $9.55 $9.62 $8.08 50,548
2017-06-19 $9.78 $9.89 $9.78 $9.80 $8.23 56,527
2017-06-16 $9.85 $9.89 $9.85 $9.89 $8.31 32,018
2017-06-15 $10.02 $10.02 $9.94 $9.99 $8.39 22,712
2017-06-14 $10.61 $10.61 $10.33 $10.42 $8.75 54,616
2017-06-13 $10.25 $10.25 $10.16 $10.24 $8.60 26,714
2017-06-12 $10.15 $10.21 $10.08 $10.14 $8.52 31,588
2017-06-09 $10.10 $10.28 $10.10 $10.17 $8.54 56,972
2017-06-08 $9.94 $10.04 $9.92 $10.04 $8.44 40,154
2017-06-07 $9.95 $10.05 $9.93 $9.94 $8.35 49,033
2017-06-06 $9.77 $9.91 $9.76 $9.83 $8.26 24,607
2017-06-05 $9.67 $9.77 $9.65 $9.76 $8.20 31,365
2017-06-02 $9.56 $9.75 $9.55 $9.68 $8.13 51,165
2017-06-01 $9.47 $9.59 $9.47 $9.55 $8.02 27,348
2017-05-31 $9.75 $9.89 $9.73 $9.81 $8.24 60,041
2017-05-30 $10.01 $10.13 $10.01 $10.08 $8.47 14,989
2017-05-26 $10.08 $10.10 $10.01 $10.08 $8.47 18,945
2017-05-25 $10.05 $10.20 $10.02 $10.16 $8.54 31,991
2017-05-24 $9.87 $9.93 $9.79 $9.88 $8.30 38,109
2017-05-23 $10.12 $10.15 $10.07 $10.07 $8.46 31,695
2017-05-22 $10.15 $10.15 $10.08 $10.11 $8.49 39,523
2017-05-19 $9.76 $9.89 $9.76 $9.88 $8.30 38,546
2017-05-18 $9.66 $9.78 $9.66 $9.72 $8.17 76,033
2017-05-17 $9.98 $10.02 $9.87 $9.87 $8.29 59,776
2017-05-16 $10.10 $10.13 $10.02 $10.11 $8.49 69,282
2017-05-15 $10.00 $10.07 $9.98 $10.02 $8.42 76,623
2017-05-12 $9.76 $9.80 $9.74 $9.78 $8.22 26,360
2017-05-11 $9.80 $9.83 $9.78 $9.79 $8.23 51,689
2017-05-10 $9.87 $9.99 $9.87 $9.93 $8.34 60,773
2017-05-09 $10.14 $10.30 $10.13 $10.18 $8.55 48,237
2017-05-08 $9.98 $10.00 $9.93 $9.94 $8.35 26,508
2017-05-05 $9.92 $10.06 $9.91 $10.02 $8.42 51,699
2017-05-04 $9.89 $9.93 $9.80 $9.92 $8.33 121,954
2017-05-03 $10.01 $10.10 $10.01 $10.10 $8.49 355,695
2017-05-02 $10.24 $10.26 $10.20 $10.23 $8.59 77,056
2017-05-01 $10.15 $10.34 $10.13 $10.24 $8.60 44,991
2017-04-28 $10.38 $10.42 $10.34 $10.34 $8.69 62,658
2017-04-27 $10.40 $10.42 $10.32 $10.32 $8.67 76,706
2017-04-26 $10.31 $10.39 $10.24 $10.35 $8.70 40,005
2017-04-25 $10.57 $10.58 $10.48 $10.53 $8.85 154,088
2017-04-24 $10.52 $10.56 $10.41 $10.44 $8.77 62,415
2017-04-21 $10.43 $10.50 $10.42 $10.42 $8.75 14,055
2017-04-20 $10.21 $10.43 $10.20 $10.40 $8.74 88,721
2017-04-19 $10.30 $10.37 $10.21 $10.23 $8.59 37,748
2017-04-18 $10.47 $10.54 $10.44 $10.46 $8.79 36,718
2017-04-17 $10.75 $10.75 $10.54 $10.62 $8.92 10,990
2017-04-13 $10.62 $10.70 $10.62 $10.66 $8.95 19,850
2017-04-12 $10.93 $11.02 $10.78 $10.84 $9.11 58,869
2017-04-11 $11.18 $11.27 $11.08 $11.19 $9.40 49,905
2017-04-10 $11.14 $11.29 $11.11 $11.17 $9.38 106,980
2017-04-07 $10.84 $11.05 $10.84 $11.01 $9.25 18,002
2017-04-06 $11.15 $11.20 $11.07 $11.10 $9.32 164,852
2017-04-05 $11.30 $11.41 $11.16 $11.20 $9.41 103,344
2017-04-04 $11.04 $11.15 $11.00 $11.07 $9.30 113,651
2017-04-03 $10.64 $10.77 $10.61 $10.65 $8.95 42,445
2017-03-31 $10.41 $10.52 $10.35 $10.48 $8.80 32,669
2017-03-30 $10.62 $10.77 $10.55 $10.74 $9.02 62,480
2017-03-29 $10.39 $10.49 $10.34 $10.43 $8.76 93,920
2017-03-28 $10.18 $10.38 $10.18 $10.34 $8.69 40,181
2017-03-27 $10.15 $10.19 $10.06 $10.16 $8.53 17,598
2017-03-24 $10.30 $10.44 $10.22 $10.22 $8.59 42,380
2017-03-23 $10.55 $10.63 $10.48 $10.50 $8.82 64,477
2017-03-22 $10.30 $10.35 $10.20 $10.34 $8.69 260,958
2017-03-21 $10.44 $10.65 $10.25 $10.27 $8.62 38,643
2017-03-20 $10.73 $10.73 $10.65 $10.66 $8.96 12,111
2017-03-17 $10.70 $10.81 $10.70 $10.75 $9.03 61,287
2017-03-16 $10.61 $10.74 $10.61 $10.65 $8.95 116,900
2017-03-15 $10.05 $10.55 $10.03 $10.55 $8.86 117,474
2017-03-14 $10.05 $10.15 $10.00 $10.09 $8.48 49,267
2017-03-13 $9.90 $10.01 $9.83 $9.99 $8.39 33,574
2017-03-10 $9.87 $10.05 $9.87 $10.02 $8.41 55,065
2017-03-09 $10.02 $10.02 $9.80 $9.91 $8.33 86,665
2017-03-08 $10.32 $10.44 $10.24 $10.25 $8.61 33,894
2017-03-07 $10.56 $10.71 $10.45 $10.50 $8.68 57,074
2017-03-06 $10.43 $10.50 $10.39 $10.40 $8.60 30,537
2017-03-03 $10.14 $10.28 $10.12 $10.28 $8.50 33,862
2017-03-02 $10.30 $10.35 $10.12 $10.15 $8.39 77,851
2017-03-01 $9.72 $9.92 $9.72 $9.91 $8.19 78,429
2017-02-28 $9.56 $9.56 $9.48 $9.53 $7.88 79,825
2017-02-27 $9.52 $9.58 $9.40 $9.54 $7.89 145,599
2017-02-24 $9.30 $9.36 $9.20 $9.33 $7.71 48,197
2017-02-23 $9.79 $9.79 $9.51 $9.53 $7.88 76,593
2017-02-22 $9.82 $9.85 $9.76 $9.80 $8.10 94,418
2017-02-21 $9.85 $9.99 $9.70 $9.95 $8.23 82,144
2017-02-17 $10.16 $10.16 $10.06 $10.13 $8.38 73,409
2017-02-16 $10.05 $10.17 $10.05 $10.09 $8.34 40,582
2017-02-15 $10.18 $10.29 $10.06 $10.17 $8.41 46,837
2017-02-14 $10.25 $10.30 $10.04 $10.12 $8.37 146,514
2017-02-13 $9.71 $9.94 $9.71 $9.93 $8.21 19,046
2017-02-10 $9.80 $9.83 $9.74 $9.82 $8.12 34,805
2017-02-09 $9.67 $9.83 $9.67 $9.83 $8.13 47,508
2017-02-08 $9.99 $10.09 $9.90 $10.07 $8.33 52,670
2017-02-07 $10.00 $10.00 $9.95 $9.96 $8.23 19,144
2017-02-06 $10.00 $10.00 $9.89 $9.95 $8.23 20,663
2017-02-03 $10.38 $10.65 $10.36 $10.39 $8.59 26,604
2017-02-02 $10.67 $10.75 $10.66 $10.75 $8.88 33,409
2017-02-01 $10.63 $10.73 $10.63 $10.66 $8.81 494,927
2017-01-31 $10.56 $10.63 $10.41 $10.55 $8.72 408,688
2017-01-30 $10.59 $10.72 $10.47 $10.47 $8.66 88,157
2017-01-27 $10.65 $10.77 $10.65 $10.74 $8.88 23,764
2017-01-26 $10.76 $10.76 $10.64 $10.64 $8.80 25,096
2017-01-25 $10.68 $10.77 $10.65 $10.73 $8.87 70,288
2017-01-24 $10.30 $10.34 $10.13 $10.26 $8.48 350,890
2017-01-23 $9.71 $9.88 $9.53 $9.71 $8.03 37,847
2017-01-20 $10.11 $10.11 $9.85 $9.97 $8.24 27,349
2017-01-19 $10.30 $10.40 $10.01 $10.33 $8.54 167,170
2017-01-18 $10.44 $10.64 $10.40 $10.64 $8.80 46,921
2017-01-17 $10.65 $10.65 $10.26 $10.44 $8.63 29,421
2017-01-13 $10.38 $10.70 $10.38 $10.64 $8.79 55,068
2017-01-12 $10.61 $10.71 $10.55 $10.70 $8.84 42,790
2017-01-11 $10.55 $10.73 $10.46 $10.69 $8.84 233,162
2017-01-10 $10.45 $10.57 $10.37 $10.56 $8.73 138,977
2017-01-09 $10.14 $10.19 $9.99 $10.08 $8.33 41,767
2017-01-06 $10.09 $10.25 $10.09 $10.18 $8.42 51,666
2017-01-05 $10.29 $10.50 $10.29 $10.44 $8.63 52,898
2017-01-04 $10.29 $10.42 $10.29 $10.38 $8.58 27,121
2017-01-03 $10.13 $10.30 $10.13 $10.30 $8.51 139,973
2016-12-30 $9.75 $9.90 $9.75 $9.90 $8.19 104,097
2016-12-29 $9.97 $9.97 $9.90 $9.91 $8.19 29,174
2016-12-28 $10.12 $10.12 $9.89 $9.97 $8.24 53,734
2016-12-27 $9.62 $9.75 $9.62 $9.74 $8.05 29,349
2016-12-23 $9.78 $9.78 $9.53 $9.69 $8.01 22,212
2016-12-22 $9.55 $9.59 $9.47 $9.57 $7.91 32,017
2016-12-21 $9.53 $9.67 $9.53 $9.58 $7.92 31,758
2016-12-20 $9.36 $9.50 $9.36 $9.47 $7.83 65,129
2016-12-19 $9.48 $9.60 $9.48 $9.50 $7.85 40,186
2016-12-16 $9.63 $9.63 $9.45 $9.47 $7.83 54,424
2016-12-15 $9.93 $10.04 $9.81 $9.97 $8.24 53,301
2016-12-14 $10.52 $10.58 $10.26 $10.27 $8.49 74,125
2016-12-13 $10.80 $10.80 $10.58 $10.65 $8.81 66,493
2016-12-12 $10.86 $10.97 $10.82 $10.82 $8.95 90,241
2016-12-09 $11.00 $11.04 $10.77 $10.79 $8.92 70,064
2016-12-08 $11.24 $11.24 $10.96 $11.04 $9.13 47,418
2016-12-07 $11.00 $11.18 $10.94 $11.17 $9.24 47,595
2016-12-06 $10.94 $11.09 $10.94 $11.02 $9.11 46,876
2016-12-05 $10.77 $10.92 $10.70 $10.90 $9.01 43,493
2016-12-02 $10.35 $10.57 $10.31 $10.56 $8.73 50,099
2016-12-01 $10.31 $10.55 $10.31 $10.55 $8.72 78,823
2016-11-30 $9.99 $10.18 $9.99 $10.08 $8.33 40,390
2016-11-29 $9.95 $10.38 $9.95 $10.28 $8.50 44,464
2016-11-28 $10.40 $10.60 $10.40 $10.51 $8.69 105,720
2016-11-25 $10.37 $10.54 $10.37 $10.48 $8.66 13,162
2016-11-23 $10.39 $10.55 $10.27 $10.53 $8.70 183,366
2016-11-22 $10.02 $10.18 $10.01 $10.17 $8.40 116,212
2016-11-21 $9.56 $9.67 $9.42 $9.63 $7.96 57,574
2016-11-18 $9.58 $9.68 $9.45 $9.46 $7.82 22,831
2016-11-17 $9.62 $9.75 $9.62 $9.73 $8.04 185,948
2016-11-16 $9.72 $9.79 $9.55 $9.60 $7.94 29,766
2016-11-15 $9.81 $9.89 $9.71 $9.79 $8.09 268,353
2016-11-14 $10.24 $10.40 $10.23 $10.34 $8.55 97,318
2016-11-11 $10.71 $10.71 $10.26 $10.45 $8.64 54,781
2016-11-10 $10.34 $10.75 $10.34 $10.58 $8.75 161,120
2016-11-09 $10.04 $10.30 $9.97 $10.07 $8.33 167,525
2016-11-08 $9.83 $9.98 $9.81 $9.98 $8.25 81,061
2016-11-07 $9.56 $9.70 $9.56 $9.67 $7.99 122,163
2016-11-04 $9.66 $9.66 $9.54 $9.58 $7.92 44,794
2016-11-03 $9.75 $9.85 $9.73 $9.85 $8.14 70,934
2016-11-02 $9.97 $10.00 $9.88 $9.99 $8.26 124,482
2016-11-01 $9.92 $9.94 $9.83 $9.88 $8.17 43,419
2016-10-31 $9.72 $9.72 $9.61 $9.63 $7.96 69,640
2016-10-28 $9.48 $9.48 $9.37 $9.41 $7.78 110,625
2016-10-27 $9.41 $9.42 $9.32 $9.33 $7.71 67,403
2016-10-26 $9.78 $9.87 $9.77 $9.85 $8.14 60,535
2016-10-25 $9.97 $10.00 $9.93 $9.96 $8.23 69,472
2016-10-24 $9.82 $9.90 $9.81 $9.82 $8.12 22,171
2016-10-21 $9.80 $9.86 $9.75 $9.84 $8.14 62,888
2016-10-20 $9.82 $9.90 $9.70 $9.78 $8.09 55,011
2016-10-19 $9.83 $9.91 $9.83 $9.90 $8.19 108,947
2016-10-18 $9.65 $9.73 $9.60 $9.62 $7.95 71,371
2016-10-17 $9.42 $9.47 $9.42 $9.45 $7.81 54,159
2016-10-14 $9.38 $9.44 $9.35 $9.36 $7.74 38,109
2016-10-13 $9.08 $9.17 $9.04 $9.17 $7.58 61,512
2016-10-12 $9.30 $9.38 $9.27 $9.35 $7.73 229,036
2016-10-11 $9.42 $9.50 $9.31 $9.31 $7.70 87,604
2016-10-10 $9.14 $9.24 $9.14 $9.24 $7.64 42,442
2016-10-07 $9.47 $9.48 $9.27 $9.39 $7.76 109,729
2016-10-06 $9.61 $9.72 $9.61 $9.62 $7.95 81,783
2016-10-05 $9.41 $9.56 $9.41 $9.52 $7.87 29,598
2016-10-04 $9.53 $9.59 $9.41 $9.46 $7.82 189,471
2016-10-03 $9.50 $9.57 $9.50 $9.55 $7.90 95,755
2016-09-30 $9.36 $9.50 $9.33 $9.33 $7.71 92,882
2016-09-29 $9.25 $9.29 $9.17 $9.17 $7.58 38,401
2016-09-28 $9.01 $9.25 $9.01 $9.25 $7.65 51,490
2016-09-27 $9.01 $9.05 $8.99 $9.04 $7.47 63,571
2016-09-26 $9.14 $9.15 $9.11 $9.12 $7.54 30,804
2016-09-23 $9.00 $9.08 $9.00 $9.06 $7.49 887,483
2016-09-22 $9.28 $9.40 $9.15 $9.20 $7.61 909,779
2016-09-21 $8.99 $9.12 $8.88 $9.09 $7.52 210,711
2016-09-20 $8.82 $8.87 $8.74 $8.78 $7.26 91,968
2016-09-19 $8.60 $8.68 $8.59 $8.64 $7.14 176,442
2016-09-16 $8.46 $8.56 $8.43 $8.55 $7.07 158,537
2016-09-15 $8.43 $8.46 $8.36 $8.41 $6.95 50,748
2016-09-14 $8.24 $8.36 $8.19 $8.20 $6.78 382,894
2016-09-13 $8.03 $8.06 $7.83 $7.85 $6.45 31,466
2016-09-12 $7.80 $8.16 $7.80 $8.15 $6.70 40,265
2016-09-09 $8.29 $8.35 $8.10 $8.14 $6.69 139,408
2016-09-08 $8.17 $8.24 $8.13 $8.14 $6.69 166,739
2016-09-07 $8.16 $8.22 $8.10 $8.12 $6.68 30,014
2016-09-06 $7.99 $8.05 $7.98 $8.03 $6.60 347,965
2016-09-02 $7.50 $7.52 $7.41 $7.42 $6.10 28,155
2016-09-01 $7.16 $7.22 $7.15 $7.18 $5.90 46,107
2016-08-31 $7.19 $7.23 $7.11 $7.13 $5.86 33,889
2016-08-30 $7.44 $7.48 $7.41 $7.42 $6.10 20,570
2016-08-29 $7.41 $7.50 $7.41 $7.48 $6.15 41,258
2016-08-26 $7.59 $7.66 $7.42 $7.42 $6.10 50,538
2016-08-25 $7.43 $7.46 $7.39 $7.42 $6.10 30,811
2016-08-24 $7.75 $7.75 $7.62 $7.62 $6.26 52,541
2016-08-23 $7.71 $7.77 $7.71 $7.71 $6.34 142,343
2016-08-22 $7.61 $7.68 $7.58 $7.65 $6.29 33,847
2016-08-19 $7.70 $7.71 $7.64 $7.67 $6.31 28,289
2016-08-18 $7.97 $7.97 $7.92 $7.97 $6.55 39,372
2016-08-17 $7.76 $7.77 $7.68 $7.77 $6.39 231,758
2016-08-16 $7.72 $7.75 $7.69 $7.73 $6.36 50,078
2016-08-15 $7.50 $7.58 $7.50 $7.56 $6.21 58,148
2016-08-12 $7.58 $7.59 $7.48 $7.48 $6.15 31,414
2016-08-11 $7.52 $7.59 $7.50 $7.54 $6.20 122,155
2016-08-10 $7.45 $7.47 $7.40 $7.40 $6.08 64,417
2016-08-09 $7.41 $7.48 $7.33 $7.42 $6.10 88,180
2016-08-08 $7.43 $7.53 $7.43 $7.48 $6.15 33,687
2016-08-05 $7.31 $7.31 $7.23 $7.29 $5.99 40,906
2016-08-04 $7.33 $7.39 $7.26 $7.38 $6.07 38,485
2016-08-03 $7.19 $7.25 $7.12 $7.23 $5.94 26,384
2016-08-02 $7.04 $7.15 $7.04 $7.09 $5.83 228,075
2016-08-01 $6.91 $6.95 $6.91 $6.92 $5.69 54,039
2016-07-29 $6.86 $6.93 $6.86 $6.93 $5.69 27,656
2016-07-28 $6.95 $7.02 $6.93 $6.97 $5.73 39,911
2016-07-27 $6.80 $6.95 $6.80 $6.89 $5.66 36,753
2016-07-26 $6.77 $6.94 $6.77 $6.94 $5.70 63,105
2016-07-25 $6.79 $6.80 $6.70 $6.72 $5.53 57,473
2016-07-22 $6.74 $6.77 $6.71 $6.73 $5.53 23,365
2016-07-21 $6.77 $6.86 $6.75 $6.78 $5.57 72,663
2016-07-20 $6.82 $6.83 $6.63 $6.78 $5.57 56,085
2016-07-19 $6.93 $7.00 $6.85 $6.86 $5.64 33,072
2016-07-18 $7.25 $7.35 $7.19 $7.30 $6.00 40,604
2016-07-15 $7.26 $7.34 $7.23 $7.25 $5.96 88,233
2016-07-14 $7.06 $7.19 $7.04 $7.09 $5.83 142,283
2016-07-13 $7.32 $7.36 $7.16 $7.17 $5.90 51,216
2016-07-12 $7.24 $7.40 $7.16 $7.36 $6.05 268,355
2016-07-11 $6.95 $6.98 $6.90 $6.95 $5.71 133,357
2016-07-08 $6.48 $6.56 $6.44 $6.53 $5.37 104,282
2016-07-07 $6.21 $6.29 $6.09 $6.14 $5.05 44,490
2016-07-06 $5.96 $6.03 $5.86 $6.03 $4.96 47,764
2016-07-05 $5.94 $6.00 $5.84 $5.88 $4.83 21,941
2016-07-01 $5.81 $5.95 $5.81 $5.88 $4.83 33,471
2016-06-30 $5.85 $5.87 $5.77 $5.87 $4.83 29,240
2016-06-29 $5.86 $5.91 $5.86 $5.89 $4.84 28,355
2016-06-28 $5.83 $5.83 $5.73 $5.83 $4.79 77,309
2016-06-27 $5.77 $5.77 $5.62 $5.71 $4.69 54,098
2016-06-24 $5.96 $6.06 $5.90 $5.93 $4.87 68,733
2016-06-23 $6.46 $6.55 $6.46 $6.55 $5.39 79,949
2016-06-22 $6.37 $6.38 $6.32 $6.34 $5.21 49,355
2016-06-21 $6.11 $6.13 $6.08 $6.13 $5.04 140,392
2016-06-20 $5.88 $5.95 $5.87 $5.91 $4.85 44,441
2016-06-17 $5.75 $5.76 $5.69 $5.75 $4.72 140,049
2016-06-16 $5.83 $5.85 $5.78 $5.84 $4.80 79,124
2016-06-15 $5.79 $5.94 $5.79 $5.88 $4.83 55,368
2016-06-14 $5.77 $5.79 $5.70 $5.77 $4.74 72,560
2016-06-13 $5.75 $5.85 $5.75 $5.82 $4.79 106,096
2016-06-10 $5.87 $5.91 $5.81 $5.81 $4.78 187,153
2016-06-09 $5.94 $6.00 $5.89 $5.92 $4.87 859,612
2016-06-08 $5.95 $5.98 $5.95 $5.96 $4.90 66,842
2016-06-07 $5.78 $5.84 $5.78 $5.79 $4.76 42,811
2016-06-06 $5.68 $5.80 $5.62 $5.76 $4.74 37,588
2016-06-03 $5.31 $5.49 $5.31 $5.46 $4.49 63,733
2016-06-02 $5.26 $5.26 $5.19 $5.22 $4.29 65,174
2016-06-01 $5.38 $5.39 $5.28 $5.35 $4.40 37,312
2016-05-31 $5.53 $5.60 $5.51 $5.52 $4.54 157,379
2016-05-27 $5.72 $5.75 $5.69 $5.69 $4.68 49,727
2016-05-26 $5.88 $5.89 $5.77 $5.79 $4.76 77,127
2016-05-25 $5.75 $5.80 $5.73 $5.77 $4.74 193,435
2016-05-24 $5.63 $5.74 $5.60 $5.72 $4.70 104,817
2016-05-23 $5.68 $5.75 $5.68 $5.71 $4.69 106,715
2016-05-20 $5.72 $5.75 $5.63 $5.63 $4.63 41,452
2016-05-19 $5.59 $5.65 $5.53 $5.63 $4.63 147,222
2016-05-18 $5.88 $5.95 $5.77 $5.79 $4.76 136,428
2016-05-17 $6.03 $6.09 $5.97 $6.03 $4.96 20,948
2016-05-16 $6.04 $6.12 $6.02 $6.11 $5.02 48,259
2016-05-13 $6.03 $6.05 $5.96 $5.96 $4.90 100,279
2016-05-12 $6.12 $6.12 $6.03 $6.03 $4.96 87,097
2016-05-11 $5.95 $6.02 $5.90 $5.92 $4.87 61,160
2016-05-10 $5.70 $5.84 $5.69 $5.84 $4.80 65,988
2016-05-09 $5.91 $5.92 $5.72 $5.73 $4.71 44,603
2016-05-06 $5.77 $5.90 $5.77 $5.85 $4.81 80,568
2016-05-05 $5.84 $5.90 $5.73 $5.73 $4.71 28,088
2016-05-04 $5.68 $5.71 $5.65 $5.67 $4.66 38,089
2016-05-03 $6.08 $6.10 $6.05 $6.10 $5.02 56,522
2016-05-02 $6.10 $6.21 $6.08 $6.20 $5.10 113,940
2016-04-29 $6.28 $6.32 $6.18 $6.21 $5.11 111,030
2016-04-28 $6.23 $6.33 $6.17 $6.25 $5.14 77,206
2016-04-27 $6.14 $6.17 $6.05 $6.16 $5.06 40,691
2016-04-26 $6.23 $6.25 $6.14 $6.22 $5.11 36,389
2016-04-25 $6.28 $6.34 $6.17 $6.25 $5.14 36,460
2016-04-22 $6.39 $6.39 $6.30 $6.35 $5.22 51,135
2016-04-21 $6.70 $6.73 $6.50 $6.54 $5.38 130,774
2016-04-20 $6.31 $6.43 $6.31 $6.42 $5.28 220,529
2016-04-19 $6.03 $6.14 $6.01 $6.12 $5.03 83,072
2016-04-18 $5.75 $5.86 $5.75 $5.82 $4.79 69,979
2016-04-15 $5.83 $5.90 $5.83 $5.88 $4.83 20,286
2016-04-14 $5.88 $5.96 $5.87 $5.88 $4.83 44,308
2016-04-13 $5.96 $6.05 $5.89 $6.01 $4.94 96,649
2016-04-12 $5.60 $5.75 $5.60 $5.75 $4.73 54,946
2016-04-11 $5.49 $5.57 $5.49 $5.54 $4.55 64,623
2016-04-08 $5.53 $5.58 $5.52 $5.54 $4.55 151,429
2016-04-07 $5.22 $5.29 $5.22 $5.24 $4.31 29,211
2016-04-06 $5.35 $5.48 $5.35 $5.46 $4.49 59,912
2016-04-05 $5.08 $5.18 $5.05 $5.17 $4.25 870,390
2016-04-04 $5.33 $5.40 $5.33 $5.37 $4.42 124,954
2016-04-01 $5.23 $5.48 $5.22 $5.48 $4.51 105,291
2016-03-31 $5.53 $5.58 $5.48 $5.48 $4.51 151,832
2016-03-30 $5.58 $5.66 $5.55 $5.55 $4.56 79,586
2016-03-29 $5.42 $5.58 $5.40 $5.56 $4.57 88,983
2016-03-28 $5.72 $5.72 $5.66 $5.69 $4.68 63,234
2016-03-24 $5.58 $5.73 $5.57 $5.72 $4.70 121,138
2016-03-23 $5.79 $5.79 $5.56 $5.58 $4.59 61,727
2016-03-22 $5.77 $5.83 $5.76 $5.81 $4.78 678,582
2016-03-21 $5.79 $5.81 $5.72 $5.74 $4.72 175,866
2016-03-18 $5.89 $5.96 $5.89 $5.92 $4.87 91,570
2016-03-17 $5.98 $6.05 $5.96 $6.03 $4.96 290,974
2016-03-16 $5.68 $5.99 $5.68 $5.97 $4.91 227,460
2016-03-15 $5.71 $5.79 $5.68 $5.68 $4.67 122,730
2016-03-14 $6.16 $6.20 $6.09 $6.19 $5.09 681,085
2016-03-11 $6.01 $6.15 $5.97 $6.15 $5.06 86,972
2016-03-10 $5.75 $5.77 $5.66 $5.75 $4.73 290,249
2016-03-09 $5.75 $5.90 $5.75 $5.87 $4.83 182,078
2016-03-08 $5.54 $5.54 $5.35 $5.41 $4.44 108,597
2016-03-07 $5.35 $5.56 $5.30 $5.50 $4.52 146,371
2016-03-04 $4.95 $5.15 $4.95 $5.11 $4.20 534,224
2016-03-03 $4.81 $4.85 $4.78 $4.84 $3.98 1,256,125
2016-03-02 $4.65 $4.83 $4.65 $4.82 $3.96 319,748
2016-03-01 $4.59 $4.66 $4.58 $4.66 $3.83 328,754
2016-02-29 $4.45 $4.50 $4.42 $4.44 $3.65 174,100
2016-02-26 $4.44 $4.47 $4.33 $4.34 $3.56 98,455
2016-02-25 $4.12 $4.17 $4.03 $4.16 $3.42 90,101
2016-02-24 $3.86 $4.01 $3.84 $4.01 $3.30 141,267
2016-02-23 $4.24 $4.26 $4.18 $4.19 $3.44 53,662
2016-02-22 $4.24 $4.37 $4.24 $4.35 $3.58 115,601
2016-02-19 $4.13 $4.25 $4.13 $4.23 $3.48 58,419
2016-02-18 $4.51 $4.51 $4.42 $4.42 $3.63 75,739
2016-02-17 $4.23 $4.48 $4.23 $4.45 $3.66 115,083
2016-02-16 $4.22 $4.24 $4.21 $4.23 $3.48 228,586
2016-02-12 $3.93 $4.04 $3.92 $3.99 $3.28 317,613
2016-02-11 $3.78 $3.87 $3.78 $3.85 $3.17 66,137
2016-02-10 $4.01 $4.02 $3.93 $3.97 $3.26 52,508
2016-02-09 $3.96 $4.04 $3.90 $3.99 $3.28 235,206
2016-02-08 $4.03 $4.10 $4.03 $4.06 $3.34 153,329
2016-02-05 $3.96 $3.99 $3.92 $3.94 $3.24 110,538
2016-02-04 $3.79 $3.93 $3.79 $3.87 $3.18 238,398
2016-02-03 $3.31 $3.45 $3.31 $3.41 $2.80 103,605
2016-02-02 $3.46 $3.46 $3.33 $3.34 $2.75 200,894
2016-02-01 $3.43 $3.51 $3.43 $3.51 $2.89 147,497
2016-01-29 $3.35 $3.41 $3.35 $3.40 $2.80 98,465
2016-01-28 $3.42 $3.46 $3.41 $3.44 $2.83 118,317
2016-01-27 $3.30 $3.37 $3.26 $3.31 $2.72 170,244
2016-01-26 $3.37 $3.48 $3.37 $3.48 $2.86 291,479
2016-01-25 $3.36 $3.49 $3.33 $3.33 $2.74 149,204
2016-01-22 $3.29 $3.35 $3.29 $3.32 $2.73 226,313
2016-01-21 $3.09 $3.18 $3.05 $3.13 $2.57 1,033,590
2016-01-20 $3.00 $3.06 $2.94 $3.05 $2.51 554,190
2016-01-19 $3.11 $3.15 $3.10 $3.12 $2.56 413,561
2016-01-15 $3.07 $3.16 $3.07 $3.08 $2.53 90,905
2016-01-14 $3.13 $3.25 $3.13 $3.22 $2.64 177,053
2016-01-13 $3.22 $3.22 $3.07 $3.09 $2.54 364,711
2016-01-12 $3.04 $3.09 $3.03 $3.07 $2.52 293,480
2016-01-11 $3.18 $3.19 $3.10 $3.14 $2.58 753,832
2016-01-08 $3.23 $3.26 $3.14 $3.14 $2.58 516,389
2016-01-07 $3.14 $3.25 $3.14 $3.24 $2.66 162,594
2016-01-06 $3.45 $3.56 $3.45 $3.47 $2.85 84,099
2016-01-05 $3.64 $3.72 $3.64 $3.70 $3.04 286,799
2016-01-04 $3.69 $3.77 $3.69 $3.74 $3.07 143,155
2015-12-31 $3.90 $3.90 $3.80 $3.82 $3.14 153,996
2015-12-30 $3.82 $3.84 $3.78 $3.80 $3.12 472,342
2015-12-29 $3.86 $3.86 $3.78 $3.86 $3.17 338,888
2015-12-28 $3.84 $3.87 $3.83 $3.83 $3.15 169,852
2015-12-24 $3.82 $3.91 $3.82 $3.88 $3.19 80,711
2015-12-23 $3.84 $3.87 $3.77 $3.84 $3.16 228,421
2015-12-22 $3.64 $3.69 $3.64 $3.68 $3.03 284,961
2015-12-21 $3.67 $3.67 $3.59 $3.65 $3.00 183,151
2015-12-18 $3.69 $3.69 $3.62 $3.65 $3.00 272,091
2015-12-17 $3.68 $3.70 $3.63 $3.63 $2.98 217,932
2015-12-16 $3.60 $3.72 $3.57 $3.71 $3.05 183,133
2015-12-15 $3.55 $3.58 $3.54 $3.56 $2.92 450,213
2015-12-14 $3.51 $3.55 $3.47 $3.50 $2.88 215,234
2015-12-11 $3.51 $3.56 $3.46 $3.46 $2.84 840,111
2015-12-10 $3.62 $3.62 $3.53 $3.56 $2.93 741,483
2015-12-09 $3.71 $3.73 $3.60 $3.64 $2.99 515,197
2015-12-08 $3.70 $3.70 $3.56 $3.60 $2.96 413,030
2015-12-07 $3.99 $4.02 $3.91 $3.93 $3.23 450,280
2015-12-04 $4.13 $4.23 $4.03 $4.15 $3.42 229,027
2015-12-03 $4.25 $4.25 $4.17 $4.18 $3.44 94,980
2015-12-02 $4.28 $4.31 $4.18 $4.21 $3.46 185,361
2015-12-01 $4.25 $4.29 $4.25 $4.27 $3.51 190,839
2015-11-30 $4.20 $4.24 $4.16 $4.22 $3.47 119,998
2015-11-27 $4.40 $4.40 $4.33 $4.34 $3.57 111,490
2015-11-25 $4.25 $4.26 $4.21 $4.21 $3.46 161,492
2015-11-24 $4.21 $4.32 $4.21 $4.30 $3.54 175,545
2015-11-23 $4.37 $4.43 $4.27 $4.28 $3.52 187,919
2015-11-20 $4.68 $4.70 $4.59 $4.59 $3.77 159,242
2015-11-19 $4.63 $4.67 $4.61 $4.64 $3.81 372,541
2015-11-18 $4.30 $4.43 $4.30 $4.42 $3.63 150,180
2015-11-17 $4.48 $4.52 $4.42 $4.43 $3.64 255,416
2015-11-16 $4.51 $4.52 $4.45 $4.49 $3.69 109,432
2015-11-13 $4.42 $4.53 $4.42 $4.50 $3.70 112,172
2015-11-12 $4.56 $4.59 $4.54 $4.58 $3.76 310,787
2015-11-11 $4.91 $4.93 $4.88 $4.90 $4.03 114,187
2015-11-10 $4.95 $5.00 $4.94 $5.00 $4.11 470,439
2015-11-09 $5.05 $5.10 $4.97 $5.02 $4.13 109,707
2015-11-06 $5.14 $5.17 $5.03 $5.14 $4.22 285,891
2015-11-05 $5.24 $5.24 $5.18 $5.19 $4.27 67,524
2015-11-04 $5.23 $5.28 $5.21 $5.22 $4.29 88,424
2015-11-03 $5.01 $5.21 $5.01 $5.17 $4.25 80,482
2015-11-02 $5.13 $5.15 $5.08 $5.15 $4.23 76,277
2015-10-30 $5.24 $5.24 $5.10 $5.14 $4.23 70,110
2015-10-29 $5.21 $5.23 $5.14 $5.16 $4.24 62,222
2015-10-28 $5.29 $5.39 $5.24 $5.36 $4.41 121,202
2015-10-27 $5.41 $5.41 $5.25 $5.26 $4.32 127,563
2015-10-26 $5.40 $5.40 $5.30 $5.33 $4.38 150,107
2015-10-23 $5.44 $5.50 $5.36 $5.46 $4.49 181,986
2015-10-22 $5.32 $5.40 $5.29 $5.38 $4.42 232,924
2015-10-21 $5.21 $5.25 $5.11 $5.13 $4.22 76,182
2015-10-20 $5.36 $5.36 $5.26 $5.27 $4.33 157,154
2015-10-19 $5.34 $5.38 $5.33 $5.36 $4.41 91,683
2015-10-16 $5.31 $5.38 $5.31 $5.37 $4.42 75,163
2015-10-15 $5.47 $5.47 $5.39 $5.45 $4.48 134,259
2015-10-14 $5.40 $5.51 $5.40 $5.50 $4.52 111,407
2015-10-13 $5.44 $5.51 $5.40 $5.46 $4.49 185,831
2015-10-12 $5.51 $5.66 $5.51 $5.57 $4.58 112,380
2015-10-09 $5.71 $5.71 $5.64 $5.65 $4.64 67,003
2015-10-08 $5.39 $5.53 $5.36 $5.51 $4.53 121,539
2015-10-07 $5.21 $5.25 $5.17 $5.24 $4.31 165,865
2015-10-06 $4.97 $5.16 $4.91 $5.11 $4.20 205,673
2015-10-05 $4.78 $5.06 $4.78 $5.03 $4.14 131,937
2015-10-02 $4.67 $4.78 $4.62 $4.77 $3.92 114,753
2015-10-01 $4.76 $4.79 $4.63 $4.64 $3.81 181,730
2015-09-30 $4.76 $4.77 $4.72 $4.76 $3.91 153,181
2015-09-29 $4.89 $4.89 $4.80 $4.85 $3.99 366,384
2015-09-28 $4.81 $4.90 $4.78 $4.86 $4.00 192,441
2015-09-25 $4.89 $4.94 $4.86 $4.86 $4.00 125,836
2015-09-24 $4.94 $4.98 $4.88 $4.98 $4.09 653,378
2015-09-23 $4.98 $4.99 $4.86 $4.86 $4.00 364,014
2015-09-22 $5.08 $5.12 $5.05 $5.09 $4.18 345,926
2015-09-21 $5.25 $5.28 $5.15 $5.16 $4.24 133,517
2015-09-18 $5.44 $5.50 $5.34 $5.37 $4.42 501,375
2015-09-17 $5.55 $5.61 $5.45 $5.49 $4.51 299,351
2015-09-16 $5.59 $5.62 $5.48 $5.60 $4.60 280,550
2015-09-15 $5.46 $5.53 $5.34 $5.52 $4.53 197,033
2015-09-14 $5.79 $5.86 $5.75 $5.84 $4.80 86,477
2015-09-11 $5.86 $5.88 $5.80 $5.87 $4.83 94,940
2015-09-10 $5.79 $5.92 $5.77 $5.86 $4.81 189,053
2015-09-09 $5.89 $5.93 $5.77 $5.77 $4.74 115,806
2015-09-08 $5.68 $5.83 $5.67 $5.82 $4.79 248,564
2015-09-04 $5.25 $5.29 $5.22 $5.26 $4.32 209,015
2015-09-03 $5.36 $5.45 $5.30 $5.35 $4.39 253,955
2015-09-02 $5.20 $5.24 $5.15 $5.21 $4.28 253,209

South32 Ltd (SOUHY) News Headlines

Recent South32 Ltd (SOUHY) News
Similar Companies to South32 Ltd (SOUHY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.