Marine Products Corp (MPX) Exchange: NYSE

Data as of May 16, 2022

$11.67 ($-0.38) -3.15%

Marine Products Corp - Daily Information
Click for more stock information on Marine Products Corp.
Daily Information Data
Date May 16, 2022
Open $12.13
Previous Close $11.67
High $12.25
Low $11.36
Adjusted Open $12.13
Previous Adjusted Close $11.67
Adjusted High $12.25
Adjusted Low $11.36

About Marine Products Corp (MPX)

Marine Products Corporation (Marine Products) designs, manufactures and sells recreational fiberglass powerboats in the sportboat, deckboat, cruiser, sport yacht and sport fishing markets. The Company sells its products to a network of 135 domestic and 69 international independent authorized dealers. The Company focuses to remain a manufacturer of recreational powerboats for sale to a range of consumers globally. The Company manufactures Chaparral sterndrive and inboard-powered pleasure boats including H2O Sport and Fish & Ski boats, SSi and SSX Sportboats, Sunesta Sportdecks and Xtreme Tow boats, Signature Cruisers, Premiere Sport Yachts and Robalo outboard sport fishing boats. The Company offers a range of products to the family recreational, cruiser and sport yacht markets through its Chaparral brand, and to the sport fishing market through its Robalo brand.

Historical Stock Data for Marine Products Corp (MPX)

Date Open High Low Close Adj.Close Volume
2022-05-06 $12.13 $12.25 $11.36 $11.67 $11.67 30,503
2022-05-05 $12.23 $12.57 $11.63 $12.05 $12.05 48,866
2022-05-04 $12.16 $12.46 $12.00 $12.29 $12.29 33,930
2022-05-03 $11.45 $12.06 $11.42 $12.03 $12.03 33,605
2022-05-02 $11.74 $11.74 $11.22 $11.42 $11.42 36,651
2022-04-29 $12.46 $12.46 $11.66 $11.74 $11.74 19,864
2022-04-28 $12.98 $12.98 $12.25 $12.53 $12.53 20,381
2022-04-27 $12.50 $13.00 $12.37 $13.00 $13.00 18,873
2022-04-26 $12.98 $13.00 $12.08 $12.75 $12.75 25,328
2022-04-25 $12.77 $13.23 $12.66 $13.00 $13.00 31,378
2022-04-22 $12.53 $12.79 $12.40 $12.64 $12.64 11,682
2022-04-21 $13.00 $13.26 $12.43 $12.46 $12.46 14,904
2022-04-20 $12.87 $13.28 $12.75 $13.04 $13.04 8,023
2022-04-19 $13.15 $13.25 $12.80 $12.82 $12.82 14,143
2022-04-18 $13.22 $13.40 $12.99 $13.00 $13.00 22,786
2022-04-14 $13.29 $13.40 $13.01 $13.21 $13.21 13,724
2022-04-13 $13.09 $13.26 $13.00 $13.22 $13.22 24,315
2022-04-12 $12.50 $12.96 $12.50 $12.92 $12.92 26,813
2022-04-11 $11.86 $12.44 $11.84 $12.38 $12.38 22,945
2022-04-08 $11.56 $11.91 $11.53 $11.68 $11.68 11,832
2022-04-07 $11.50 $11.83 $11.50 $11.64 $11.64 5,341
2022-04-06 $11.55 $11.55 $11.31 $11.51 $11.51 6,683
2022-04-05 $11.82 $12.12 $11.43 $11.50 $11.50 23,005
2022-04-04 $11.50 $11.85 $11.50 $11.84 $11.84 5,049
2022-04-01 $11.49 $11.54 $11.22 $11.51 $11.51 17,330
2022-03-31 $11.66 $11.78 $11.44 $11.55 $11.55 13,266
2022-03-30 $12.30 $12.30 $11.59 $11.63 $11.63 12,811
2022-03-29 $12.32 $12.34 $12.07 $12.30 $12.30 10,920
2022-03-28 $12.53 $12.53 $12.05 $12.27 $12.27 9,025
2022-03-25 $12.79 $12.81 $12.47 $12.53 $12.53 16,358
2022-03-24 $12.12 $12.63 $11.86 $12.52 $12.52 19,667
2022-03-23 $12.80 $12.80 $12.10 $12.15 $12.15 19,864
2022-03-22 $12.50 $12.87 $12.49 $12.81 $12.81 15,341
2022-03-21 $12.75 $13.04 $12.41 $12.48 $12.48 39,039
2022-03-18 $11.88 $12.38 $11.26 $12.38 $12.38 65,713
2022-03-17 $11.45 $11.92 $11.29 $11.88 $11.88 14,478
2022-03-16 $11.49 $11.65 $11.35 $11.40 $11.40 9,437
2022-03-15 $11.53 $11.53 $11.20 $11.32 $11.32 5,186
2022-03-14 $11.67 $11.71 $11.14 $11.46 $11.46 12,181
2022-03-11 $12.18 $12.31 $11.85 $11.96 $11.96 23,456
2022-03-10 $12.10 $12.25 $11.86 $12.09 $12.09 20,635
2022-03-09 $11.98 $12.21 $11.93 $12.21 $12.21 15,451
2022-03-08 $11.72 $12.03 $11.71 $11.83 $11.83 17,772
2022-03-07 $12.68 $12.68 $11.80 $11.80 $11.80 19,092
2022-03-04 $12.70 $12.90 $12.48 $12.63 $12.63 6,483
2022-03-03 $12.74 $12.90 $12.56 $12.88 $12.88 4,876
2022-03-02 $12.30 $12.70 $12.30 $12.70 $12.70 19,116
2022-03-01 $12.16 $12.36 $12.10 $12.23 $12.23 10,718
2022-02-28 $12.18 $12.34 $12.00 $12.09 $12.09 11,897
2022-02-25 $11.77 $12.30 $11.77 $12.18 $12.18 10,629
2022-02-24 $11.56 $11.82 $11.53 $11.75 $11.75 6,314
2022-02-23 $11.58 $12.05 $11.58 $11.79 $11.79 12,829
2022-02-22 $11.50 $11.91 $11.32 $11.61 $11.61 42,835
2022-02-18 $11.92 $12.26 $11.92 $12.10 $12.10 13,547
2022-02-17 $12.19 $12.30 $11.98 $12.02 $12.02 6,960
2022-02-16 $12.01 $12.42 $12.01 $12.42 $12.42 7,339
2022-02-15 $12.26 $12.44 $11.93 $12.33 $12.33 10,330
2022-02-14 $12.18 $12.52 $12.00 $12.19 $12.19 7,440
2022-02-11 $12.09 $12.46 $12.03 $12.11 $12.11 11,737
2022-02-10 $12.30 $12.58 $12.06 $12.12 $12.12 20,591
2022-02-09 $12.70 $12.76 $12.24 $12.35 $12.35 13,308
2022-02-08 $12.44 $12.90 $12.40 $12.76 $12.64 28,221
2022-02-07 $12.39 $12.59 $12.03 $12.37 $12.25 13,196
2022-02-04 $12.41 $12.47 $12.26 $12.43 $12.31 11,842
2022-02-03 $12.35 $12.56 $12.34 $12.42 $12.30 14,620
2022-02-02 $12.29 $12.60 $12.29 $12.51 $12.39 26,622
2022-02-01 $12.30 $12.39 $12.20 $12.39 $12.27 9,278
2022-01-31 $12.05 $12.28 $12.03 $12.26 $12.14 10,769
2022-01-28 $12.03 $12.20 $11.90 $12.20 $12.08 14,741
2022-01-27 $11.85 $12.10 $11.85 $12.03 $11.91 12,388
2022-01-26 $11.59 $12.10 $11.36 $11.68 $11.57 25,087
2022-01-25 $11.27 $11.45 $11.03 $11.22 $11.11 10,301
2022-01-24 $11.00 $11.51 $10.81 $11.44 $11.33 30,763
2022-01-21 $11.10 $11.44 $11.10 $11.13 $11.02 26,883
2022-01-20 $11.60 $11.65 $11.13 $11.13 $11.02 21,108
2022-01-19 $11.73 $11.73 $11.50 $11.50 $11.39 14,114
2022-01-18 $11.98 $12.12 $11.71 $11.75 $11.64 16,910
2022-01-14 $12.06 $12.09 $11.77 $11.90 $11.79 21,210
2022-01-13 $11.94 $12.35 $11.94 $12.04 $11.92 17,921
2022-01-12 $12.08 $12.13 $11.90 $11.90 $11.79 20,561
2022-01-11 $12.06 $12.37 $11.99 $12.22 $12.10 22,016
2022-01-10 $12.22 $12.22 $11.88 $12.15 $12.03 16,267
2022-01-07 $12.25 $12.32 $12.18 $12.21 $12.09 10,444
2022-01-06 $12.21 $12.45 $12.01 $12.35 $12.23 11,727
2022-01-05 $12.40 $12.47 $12.08 $12.14 $12.02 13,488
2022-01-04 $12.53 $12.71 $12.37 $12.49 $12.37 15,226
2022-01-03 $12.45 $12.62 $12.33 $12.59 $12.47 25,745
2021-12-31 $12.59 $12.63 $12.45 $12.50 $12.38 19,632
2021-12-30 $12.51 $12.85 $12.49 $12.57 $12.45 20,526
2021-12-29 $12.48 $12.63 $12.35 $12.57 $12.45 17,040
2021-12-28 $12.50 $12.60 $12.36 $12.42 $12.30 15,502
2021-12-27 $12.19 $12.66 $12.17 $12.59 $12.47 35,360
2021-12-23 $12.00 $12.23 $11.82 $12.11 $11.99 24,659
2021-12-22 $11.75 $11.99 $11.67 $11.94 $11.83 16,112
2021-12-21 $11.70 $11.96 $11.61 $11.76 $11.65 31,076
2021-12-20 $11.49 $11.60 $11.13 $11.54 $11.43 46,600
2021-12-17 $12.08 $12.12 $11.57 $11.62 $11.51 102,713
2021-12-16 $12.04 $12.09 $11.80 $12.00 $11.88 42,095
2021-12-15 $11.98 $12.05 $11.51 $12.04 $11.92 42,639
2021-12-14 $11.87 $12.16 $11.76 $11.87 $11.76 100,043
2021-12-13 $12.06 $12.26 $11.77 $11.95 $11.84 29,586
2021-12-10 $12.28 $12.44 $11.97 $12.19 $12.07 39,912
2021-12-09 $12.71 $12.88 $12.23 $12.25 $12.13 32,402
2021-12-08 $12.94 $13.24 $12.67 $12.87 $12.75 30,634
2021-12-07 $12.62 $13.12 $12.58 $12.93 $12.81 51,995
2021-12-06 $12.10 $12.60 $12.10 $12.46 $12.34 31,201
2021-12-03 $12.28 $12.28 $11.83 $11.99 $11.87 24,087
2021-12-02 $12.05 $12.28 $11.85 $12.16 $12.04 22,391
2021-12-01 $12.00 $12.23 $11.91 $11.93 $11.82 44,241
2021-11-30 $12.00 $12.04 $11.50 $11.82 $11.71 33,855
2021-11-29 $12.15 $12.25 $12.03 $12.08 $11.96 44,241
2021-11-26 $11.75 $12.15 $11.49 $12.13 $12.01 243,777
2021-11-24 $11.73 $12.11 $11.73 $12.02 $11.90 20,066
2021-11-23 $11.66 $11.79 $11.52 $11.72 $11.61 27,926
2021-11-22 $11.61 $11.83 $11.53 $11.56 $11.45 36,818
2021-11-19 $11.69 $11.97 $11.25 $11.46 $11.35 83,954
2021-11-18 $12.32 $12.46 $11.81 $11.89 $11.78 59,601
2021-11-17 $12.81 $12.81 $12.28 $12.34 $12.22 40,423
2021-11-16 $12.94 $12.94 $12.54 $12.82 $12.70 27,749
2021-11-15 $13.60 $13.60 $12.90 $13.00 $12.87 50,126
2021-11-12 $13.02 $13.79 $12.93 $13.63 $13.50 136,009
2021-11-11 $13.04 $13.04 $12.93 $13.02 $12.89 90,262
2021-11-10 $12.89 $13.04 $12.85 $13.00 $12.87 42,311
2021-11-09 $13.03 $13.16 $12.68 $12.87 $12.75 39,523
2021-11-08 $12.87 $13.22 $12.80 $13.15 $12.90 50,357
2021-11-05 $12.87 $12.98 $12.60 $12.71 $12.47 164,480
2021-11-04 $12.73 $12.74 $12.60 $12.73 $12.49 59,045
2021-11-03 $12.67 $12.79 $12.63 $12.75 $12.51 86,402
2021-11-02 $12.60 $12.81 $12.42 $12.76 $12.52 38,607
2021-11-01 $12.72 $12.79 $12.45 $12.60 $12.36 17,510
2021-10-29 $12.39 $12.86 $12.36 $12.67 $12.43 193,886
2021-10-28 $12.41 $12.54 $12.32 $12.38 $12.15 22,554
2021-10-27 $12.60 $12.77 $12.30 $12.47 $12.24 40,085
2021-10-26 $12.75 $12.84 $12.56 $12.75 $12.51 37,649
2021-10-25 $12.74 $12.95 $12.69 $12.83 $12.59 16,844
2021-10-22 $12.68 $12.91 $12.68 $12.77 $12.53 12,296
2021-10-21 $12.77 $12.99 $12.72 $12.75 $12.51 14,684
2021-10-20 $12.75 $12.92 $12.70 $12.85 $12.61 17,668
2021-10-19 $12.82 $13.00 $12.67 $12.83 $12.59 13,498
2021-10-18 $12.65 $13.05 $12.65 $12.81 $12.57 19,340
2021-10-15 $13.13 $13.16 $12.76 $12.79 $12.55 27,519
2021-10-14 $12.87 $13.17 $12.70 $12.87 $12.63 23,967
2021-10-13 $12.73 $12.87 $12.55 $12.75 $12.51 27,867
2021-10-12 $12.67 $12.85 $12.57 $12.83 $12.59 14,208
2021-10-11 $12.75 $12.83 $12.50 $12.67 $12.43 10,044
2021-10-08 $12.87 $12.92 $12.51 $12.75 $12.51 13,989
2021-10-07 $12.68 $12.93 $12.68 $12.76 $12.52 34,042
2021-10-06 $12.62 $12.93 $12.43 $12.71 $12.47 28,148
2021-10-05 $12.83 $12.98 $12.64 $12.73 $12.49 24,050
2021-10-04 $12.67 $12.99 $12.52 $12.90 $12.66 38,274
2021-10-01 $12.52 $12.82 $12.45 $12.62 $12.38 32,256
2021-09-30 $12.84 $12.91 $12.45 $12.51 $12.28 22,850
2021-09-29 $12.68 $12.96 $12.61 $12.77 $12.53 52,545
2021-09-28 $12.56 $12.90 $12.40 $12.57 $12.33 50,000
2021-09-27 $12.17 $12.73 $12.17 $12.58 $12.34 43,648
2021-09-24 $12.21 $12.39 $12.06 $12.23 $12.00 51,520
2021-09-23 $12.23 $12.50 $12.10 $12.27 $12.04 49,629
2021-09-22 $12.07 $12.39 $11.82 $12.20 $11.97 59,955
2021-09-21 $12.13 $12.23 $11.52 $11.91 $11.69 37,147
2021-09-20 $12.49 $12.59 $11.70 $11.98 $11.76 87,458
2021-09-17 $12.56 $12.86 $11.53 $12.70 $12.46 910,705
2021-09-16 $14.44 $14.54 $12.00 $12.55 $12.31 452,125
2021-09-15 $12.10 $14.79 $11.00 $14.59 $14.32 460,288
2021-09-14 $13.04 $13.08 $11.82 $12.08 $11.85 139,448
2021-09-13 $12.95 $13.11 $12.86 $12.86 $12.62 111,558
2021-09-10 $12.88 $13.08 $12.86 $12.86 $12.62 108,633
2021-09-09 $12.88 $13.07 $12.86 $12.86 $12.62 77,428
2021-09-08 $12.91 $13.02 $12.86 $12.86 $12.62 138,755
2021-09-07 $14.15 $14.15 $12.86 $12.91 $12.67 177,494
2021-09-03 $14.47 $14.47 $14.11 $14.24 $13.97 15,098
2021-09-02 $14.18 $14.67 $14.01 $14.58 $14.31 22,818
2021-09-01 $14.33 $14.33 $13.98 $14.15 $13.88 14,212
2021-08-31 $14.24 $14.30 $14.02 $14.18 $13.91 10,047
2021-08-30 $13.85 $14.57 $13.85 $14.10 $13.84 26,685
2021-08-27 $13.61 $14.01 $13.60 $13.60 $13.34 40,931
2021-08-26 $14.15 $14.33 $13.59 $13.59 $13.33 47,944
2021-08-25 $14.41 $14.75 $14.19 $14.27 $14.00 9,971
2021-08-24 $13.67 $14.42 $13.67 $14.26 $13.99 12,068
2021-08-23 $14.48 $14.58 $14.02 $14.17 $13.90 11,873
2021-08-20 $13.69 $14.29 $13.69 $14.29 $14.02 14,567
2021-08-19 $14.09 $14.17 $13.60 $13.83 $13.57 20,724
2021-08-18 $13.34 $14.17 $13.34 $14.17 $13.90 24,281
2021-08-17 $13.99 $14.18 $13.21 $13.34 $13.09 41,809
2021-08-16 $14.18 $14.38 $13.90 $14.02 $13.76 20,062
2021-08-13 $15.01 $15.40 $13.81 $14.13 $13.86 74,401
2021-08-12 $15.33 $15.60 $15.13 $15.13 $14.85 11,645
2021-08-11 $15.25 $15.50 $15.25 $15.44 $15.15 10,376
2021-08-10 $15.55 $15.76 $15.37 $15.47 $15.18 9,664
2021-08-09 $15.87 $15.87 $15.35 $15.43 $15.14 6,117
2021-08-06 $15.71 $15.95 $15.71 $15.80 $15.38 10,969
2021-08-05 $15.84 $15.89 $15.50 $15.61 $15.20 19,182
2021-08-04 $15.85 $16.27 $15.85 $15.92 $15.50 14,978
2021-08-03 $15.67 $16.17 $15.67 $16.05 $15.63 11,021
2021-08-02 $16.56 $16.56 $15.62 $15.81 $15.39 10,651
2021-07-30 $16.09 $16.58 $16.04 $16.36 $15.93 5,855
2021-07-29 $16.05 $16.30 $16.05 $16.06 $15.64 9,578
2021-07-28 $16.40 $16.40 $15.71 $16.08 $15.66 11,908
2021-07-27 $16.22 $16.57 $15.56 $16.19 $15.76 11,413
2021-07-26 $16.54 $16.54 $16.02 $16.27 $15.84 2,062
2021-07-23 $16.89 $16.89 $16.50 $16.50 $16.07 6,054
2021-07-22 $16.32 $16.75 $16.32 $16.75 $16.31 4,346
2021-07-21 $16.99 $17.43 $16.41 $16.56 $16.12 17,173
2021-07-20 $16.12 $17.87 $16.08 $16.73 $16.29 66,007
2021-07-19 $15.61 $16.14 $15.28 $16.01 $15.59 14,016
2021-07-16 $16.21 $16.41 $15.70 $15.81 $15.39 19,386
2021-07-15 $15.93 $16.51 $15.75 $16.04 $15.62 25,476
2021-07-14 $16.31 $16.32 $15.96 $16.08 $15.66 9,648
2021-07-13 $16.15 $16.38 $15.88 $16.30 $15.87 18,211
2021-07-12 $15.79 $16.29 $15.79 $16.24 $15.81 7,105
2021-07-09 $15.66 $16.06 $15.66 $16.06 $15.64 5,981
2021-07-08 $15.68 $15.77 $15.36 $15.59 $15.18 8,358
2021-07-07 $15.88 $15.98 $15.70 $15.87 $15.45 5,931
2021-07-06 $16.19 $16.19 $15.84 $15.96 $15.54 12,397
2021-07-02 $16.32 $16.45 $16.00 $16.22 $15.79 11,347
2021-07-01 $15.57 $16.20 $15.57 $16.18 $15.75 25,279
2021-06-30 $15.41 $15.74 $15.28 $15.44 $15.03 26,932
2021-06-29 $16.04 $16.18 $15.32 $15.48 $15.07 44,551
2021-06-28 $16.58 $16.65 $15.84 $15.96 $15.54 35,806
2021-06-25 $17.12 $17.14 $16.38 $16.40 $15.97 118,244
2021-06-24 $16.95 $17.12 $16.73 $17.08 $16.63 19,070
2021-06-23 $17.65 $17.99 $16.79 $16.99 $16.54 43,294
2021-06-22 $18.01 $18.01 $17.53 $17.61 $17.15 21,251
2021-06-21 $17.86 $18.74 $17.77 $17.95 $17.48 47,438
2021-06-18 $16.99 $18.48 $16.82 $18.26 $17.78 161,607
2021-06-17 $17.69 $18.00 $16.82 $17.48 $17.02 46,507
2021-06-16 $16.65 $18.12 $16.28 $17.76 $17.29 92,556
2021-06-15 $15.80 $16.90 $15.58 $16.80 $16.36 54,195
2021-06-14 $15.53 $15.81 $15.53 $15.70 $15.29 18,583
2021-06-11 $15.50 $15.77 $15.50 $15.64 $15.23 9,991
2021-06-10 $15.92 $15.95 $15.50 $15.67 $15.26 8,564
2021-06-09 $16.12 $16.38 $15.74 $15.86 $15.44 16,983
2021-06-08 $15.71 $16.35 $15.50 $16.06 $15.64 20,030
2021-06-07 $15.64 $15.80 $15.31 $15.72 $15.31 19,089
2021-06-04 $16.06 $16.12 $15.56 $15.72 $15.31 23,905
2021-06-03 $16.29 $16.29 $15.88 $16.00 $15.58 26,240
2021-06-02 $16.49 $16.49 $16.15 $16.49 $16.06 8,465
2021-06-01 $16.30 $16.72 $16.26 $16.29 $15.86 15,635
2021-05-28 $16.92 $16.92 $16.22 $16.24 $15.81 6,503
2021-05-27 $16.66 $16.95 $16.66 $16.70 $16.26 11,815
2021-05-26 $16.30 $16.69 $16.09 $16.60 $16.16 13,487
2021-05-25 $16.38 $16.38 $16.09 $16.14 $15.71 10,492
2021-05-24 $16.64 $16.64 $16.21 $16.23 $15.80 13,882
2021-05-21 $16.94 $16.94 $16.54 $16.67 $16.23 11,226
2021-05-20 $16.35 $17.09 $16.21 $16.85 $16.41 24,723
2021-05-19 $16.55 $16.62 $16.24 $16.30 $15.87 8,914
2021-05-18 $16.90 $17.10 $16.60 $16.77 $16.33 7,539
2021-05-17 $16.82 $17.10 $16.73 $16.82 $16.38 5,490
2021-05-14 $17.04 $17.15 $16.86 $17.03 $16.58 9,249
2021-05-13 $16.53 $17.20 $16.53 $17.03 $16.58 25,119
2021-05-12 $16.46 $16.70 $16.46 $16.57 $16.13 28,740
2021-05-11 $16.34 $16.76 $16.10 $16.46 $16.03 18,335
2021-05-10 $16.74 $17.00 $16.47 $16.57 $16.13 18,474
2021-05-07 $17.00 $17.02 $16.56 $16.75 $16.31 14,591
2021-05-06 $16.99 $17.29 $16.71 $17.04 $16.47 28,756
2021-05-05 $16.97 $16.98 $16.76 $16.92 $16.36 12,651
2021-05-04 $17.31 $17.31 $16.67 $16.72 $16.16 22,531
2021-05-03 $17.60 $17.60 $17.02 $17.60 $17.01 20,202
2021-04-30 $17.04 $17.47 $17.04 $17.36 $16.78 43,565
2021-04-29 $17.75 $17.75 $16.90 $17.13 $16.56 20,808
2021-04-28 $18.15 $18.15 $16.96 $17.40 $16.82 22,598
2021-04-27 $17.21 $18.00 $17.21 $17.94 $17.34 22,241
2021-04-26 $17.53 $17.55 $17.11 $17.35 $16.77 20,477
2021-04-23 $16.71 $17.46 $16.71 $17.45 $16.87 18,785
2021-04-22 $16.37 $16.85 $16.32 $16.71 $16.15 28,433
2021-04-21 $15.90 $16.28 $15.90 $16.22 $15.68 11,600
2021-04-20 $16.35 $16.35 $15.90 $15.91 $15.38 13,527
2021-04-19 $16.46 $16.53 $16.01 $16.46 $15.91 14,645
2021-04-16 $16.62 $16.69 $16.21 $16.64 $16.09 16,033
2021-04-15 $16.28 $16.33 $15.90 $16.33 $15.79 27,188
2021-04-14 $16.79 $16.79 $16.00 $16.18 $15.64 41,782
2021-04-13 $16.74 $16.77 $16.33 $16.42 $15.87 9,662
2021-04-12 $16.60 $16.92 $16.57 $16.76 $16.20 19,127
2021-04-09 $16.15 $16.50 $16.10 $16.45 $15.90 9,555
2021-04-08 $16.07 $16.20 $15.71 $16.14 $15.60 17,090
2021-04-07 $16.10 $16.42 $15.94 $16.14 $15.60 15,642
2021-04-06 $16.42 $16.42 $16.10 $16.20 $15.66 10,452
2021-04-05 $16.28 $16.60 $16.12 $16.42 $15.87 22,828
2021-04-01 $16.34 $16.50 $16.03 $16.24 $15.70 17,831
2021-03-31 $16.60 $16.80 $16.22 $16.27 $15.73 25,627
2021-03-30 $16.52 $16.68 $16.40 $16.56 $16.01 11,179
2021-03-29 $16.38 $17.11 $16.17 $16.27 $15.73 14,184
2021-03-26 $16.22 $16.71 $16.13 $16.57 $16.02 31,959
2021-03-25 $15.59 $16.17 $15.20 $16.09 $15.55 32,000
2021-03-24 $16.15 $16.34 $15.66 $15.71 $15.19 103,286
2021-03-23 $16.83 $16.92 $15.91 $16.06 $15.53 41,675
2021-03-22 $17.70 $17.70 $16.91 $16.92 $16.36 28,160
2021-03-19 $16.55 $17.62 $16.55 $17.48 $16.90 154,865
2021-03-18 $17.40 $17.43 $16.55 $16.73 $16.17 26,918
2021-03-17 $17.87 $17.98 $17.13 $17.40 $16.82 140,479
2021-03-16 $18.29 $18.29 $17.81 $17.87 $17.28 42,283
2021-03-15 $17.96 $18.54 $17.81 $18.54 $17.92 33,493
2021-03-12 $18.34 $18.80 $18.00 $18.00 $17.40 37,793
2021-03-11 $18.73 $18.87 $18.18 $18.37 $17.76 48,703
2021-03-10 $18.05 $18.77 $18.05 $18.66 $18.04 32,954
2021-03-09 $18.00 $18.10 $17.66 $17.76 $17.17 21,491
2021-03-08 $17.98 $18.37 $17.66 $17.72 $17.13 34,273
2021-03-05 $17.48 $17.75 $16.92 $17.65 $17.06 18,187
2021-03-04 $17.27 $17.33 $16.49 $17.26 $16.69 24,315
2021-03-03 $17.46 $17.96 $17.11 $17.27 $16.70 22,418
2021-03-02 $17.87 $17.92 $17.36 $17.43 $16.85 26,008
2021-03-01 $17.49 $18.07 $17.28 $17.74 $17.15 26,450
2021-02-26 $17.28 $17.50 $16.81 $16.81 $16.25 21,312
2021-02-25 $17.83 $17.88 $16.95 $17.04 $16.47 16,843
2021-02-24 $17.69 $18.19 $17.63 $17.74 $17.15 22,149
2021-02-23 $17.36 $17.84 $16.90 $17.70 $17.11 22,059
2021-02-22 $17.61 $18.00 $17.31 $17.31 $16.73 13,897
2021-02-19 $17.57 $18.06 $17.57 $17.70 $17.11 25,142
2021-02-18 $17.21 $17.70 $17.17 $17.48 $16.90 16,506
2021-02-17 $17.30 $17.83 $17.05 $17.36 $16.78 25,938
2021-02-16 $18.26 $18.26 $17.52 $17.52 $16.94 27,172
2021-02-12 $17.64 $18.14 $17.50 $18.09 $17.49 22,414
2021-02-11 $17.98 $18.16 $17.46 $17.68 $17.09 21,085
2021-02-10 $18.33 $18.53 $17.69 $18.05 $17.45 43,476
2021-02-09 $18.90 $19.00 $18.18 $18.33 $17.72 27,036
2021-02-08 $18.89 $19.28 $18.82 $19.09 $18.35 41,775
2021-02-05 $18.32 $18.82 $17.70 $18.75 $18.03 28,425
2021-02-04 $17.92 $18.51 $17.82 $18.03 $17.34 47,619
2021-02-03 $17.76 $18.10 $17.00 $17.81 $17.12 30,026
2021-02-02 $17.15 $17.91 $17.06 $17.78 $17.10 34,605
2021-02-01 $16.77 $17.03 $16.31 $16.91 $16.26 30,976
2021-01-29 $16.41 $16.50 $16.08 $16.28 $15.65 41,410
2021-01-28 $16.44 $16.59 $15.93 $16.41 $15.78 32,053
2021-01-27 $17.30 $17.50 $15.34 $16.14 $15.52 65,659
2021-01-26 $15.93 $16.75 $15.84 $16.55 $15.91 35,295
2021-01-25 $16.14 $16.58 $15.84 $16.00 $15.38 22,657
2021-01-22 $15.75 $16.29 $15.55 $16.22 $15.60 16,480
2021-01-21 $16.24 $16.41 $15.65 $15.90 $15.29 16,827
2021-01-20 $16.22 $16.51 $15.95 $16.20 $15.58 24,652
2021-01-19 $15.92 $16.38 $15.65 $16.35 $15.72 20,085
2021-01-15 $15.87 $15.89 $15.08 $15.74 $15.13 21,910
2021-01-14 $15.99 $16.35 $15.88 $16.01 $15.39 16,405
2021-01-13 $16.37 $16.44 $15.84 $15.99 $15.37 17,498
2021-01-12 $15.76 $16.45 $15.60 $16.39 $15.76 26,575
2021-01-11 $14.87 $15.81 $14.87 $15.70 $15.10 26,332
2021-01-08 $15.69 $15.86 $14.74 $15.15 $14.57 26,484
2021-01-07 $15.45 $15.90 $15.45 $15.56 $14.96 21,561
2021-01-06 $15.23 $16.09 $15.09 $15.45 $14.85 44,873
2021-01-05 $14.48 $15.37 $14.48 $14.81 $14.24 25,725
2021-01-04 $14.54 $14.65 $14.10 $14.39 $13.84 21,971
2020-12-31 $15.02 $15.02 $14.54 $14.54 $13.98 16,488
2020-12-30 $14.88 $15.00 $14.62 $14.88 $14.31 22,084
2020-12-29 $15.40 $15.64 $14.77 $14.78 $14.21 43,213
2020-12-28 $15.98 $16.07 $15.38 $15.38 $14.79 29,572
2020-12-24 $15.60 $16.00 $15.52 $16.00 $15.38 24,844
2020-12-23 $16.07 $16.50 $15.17 $15.60 $15.00 68,879
2020-12-22 $15.94 $16.65 $15.86 $16.59 $15.95 15,137
2020-12-21 $15.63 $16.03 $15.21 $16.01 $15.39 38,503
2020-12-18 $16.56 $16.74 $15.65 $15.82 $15.21 171,522
2020-12-17 $16.69 $16.94 $16.39 $16.45 $15.82 27,599
2020-12-16 $16.34 $16.75 $16.34 $16.52 $15.88 21,759
2020-12-15 $16.23 $16.60 $16.00 $16.42 $15.79 23,172
2020-12-14 $16.38 $16.61 $16.02 $16.24 $15.61 17,010
2020-12-11 $15.98 $16.42 $15.79 $16.38 $15.75 30,056
2020-12-10 $15.00 $16.33 $15.00 $16.16 $15.54 33,081
2020-12-09 $16.36 $16.36 $15.01 $15.01 $14.43 46,737
2020-12-08 $15.69 $16.30 $15.44 $16.21 $15.59 24,136
2020-12-07 $15.52 $16.00 $15.18 $15.75 $15.14 35,122
2020-12-04 $15.30 $15.70 $14.84 $15.40 $14.81 27,239
2020-12-03 $15.89 $15.92 $15.31 $15.38 $14.79 24,997
2020-12-02 $15.71 $16.20 $15.57 $15.94 $15.33 24,572
2020-12-01 $15.61 $15.97 $15.54 $15.89 $15.28 27,223
2020-11-30 $16.38 $16.38 $15.40 $15.42 $14.83 42,013
2020-11-27 $16.63 $16.71 $15.96 $16.62 $15.98 13,718
2020-11-25 $16.84 $16.85 $16.38 $16.43 $15.80 17,968
2020-11-24 $16.96 $17.06 $16.71 $16.92 $16.27 27,278
2020-11-23 $16.60 $17.15 $16.39 $16.84 $16.19 26,114
2020-11-20 $16.29 $16.69 $16.26 $16.60 $15.96 27,433
2020-11-19 $16.56 $16.69 $16.39 $16.49 $15.85 13,423
2020-11-18 $17.15 $17.15 $16.72 $16.72 $16.08 16,046
2020-11-17 $16.78 $17.24 $16.66 $17.12 $16.46 21,116
2020-11-16 $16.66 $16.90 $16.36 $16.79 $16.14 31,033
2020-11-13 $16.30 $16.48 $15.93 $16.23 $15.60 20,634
2020-11-12 $16.26 $16.26 $15.85 $16.10 $15.48 21,044
2020-11-11 $16.36 $16.44 $15.90 $16.38 $15.75 31,995
2020-11-10 $15.87 $16.69 $15.62 $16.12 $15.50 38,891
2020-11-09 $17.84 $19.00 $15.84 $15.88 $15.27 61,283
2020-11-06 $18.14 $18.14 $17.01 $17.10 $16.32 31,307
2020-11-05 $17.65 $18.14 $17.50 $18.01 $17.19 23,259
2020-11-04 $16.95 $17.61 $16.69 $17.52 $16.72 22,084
2020-11-03 $16.97 $17.44 $16.92 $17.21 $16.42 29,420
2020-11-02 $16.22 $16.79 $16.07 $16.54 $15.78 26,245
2020-10-30 $15.83 $16.40 $15.03 $15.86 $15.13 45,418
2020-10-29 $15.35 $16.40 $15.34 $15.93 $15.20 33,214
2020-10-28 $16.39 $17.00 $15.17 $15.22 $14.52 51,166
2020-10-27 $16.73 $17.56 $16.59 $17.50 $16.70 36,342
2020-10-26 $17.10 $17.10 $16.38 $16.73 $15.96 31,521
2020-10-23 $17.49 $17.89 $17.18 $17.31 $16.52 16,488
2020-10-22 $17.40 $17.51 $17.05 $17.33 $16.54 26,660
2020-10-21 $17.56 $17.74 $17.12 $17.34 $16.55 22,888
2020-10-20 $17.28 $17.66 $17.28 $17.45 $16.65 18,281
2020-10-19 $17.72 $17.91 $17.10 $17.14 $16.36 14,556
2020-10-16 $17.37 $17.84 $17.09 $17.62 $16.81 27,840
2020-10-15 $16.75 $17.36 $16.40 $17.28 $16.49 34,832
2020-10-14 $17.40 $17.40 $16.65 $16.77 $16.00 18,137
2020-10-13 $17.04 $17.47 $16.90 $17.26 $16.47 30,203
2020-10-12 $17.30 $17.43 $16.75 $17.26 $16.47 29,213
2020-10-09 $17.06 $17.70 $16.91 $17.22 $16.43 47,142
2020-10-08 $17.70 $17.70 $17.24 $17.30 $16.51 32,675
2020-10-07 $17.84 $18.36 $16.93 $17.47 $16.67 116,978
2020-10-06 $17.50 $18.26 $17.47 $17.60 $16.80 51,728
2020-10-05 $17.47 $17.90 $17.33 $17.43 $16.63 71,590
2020-10-02 $16.72 $17.50 $16.72 $17.23 $16.44 46,505
2020-10-01 $15.99 $17.12 $15.78 $17.02 $16.24 102,911
2020-09-30 $15.22 $15.88 $15.22 $15.64 $14.92 95,544
2020-09-29 $15.23 $15.60 $15.22 $15.38 $14.68 63,845
2020-09-28 $15.70 $16.06 $15.04 $15.34 $14.64 73,731
2020-09-25 $15.55 $15.72 $15.14 $15.50 $14.79 58,230
2020-09-24 $15.93 $16.16 $15.37 $15.60 $14.89 78,426
2020-09-23 $16.52 $16.94 $15.75 $15.78 $15.06 122,647
2020-09-22 $17.50 $17.71 $16.24 $16.80 $16.03 137,949
2020-09-21 $20.73 $20.82 $17.52 $17.62 $16.81 191,896
2020-09-18 $20.88 $22.61 $20.83 $21.20 $20.23 791,972
2020-09-17 $20.01 $21.15 $19.84 $20.88 $19.93 140,218
2020-09-16 $19.13 $20.52 $19.00 $20.35 $19.42 188,674
2020-09-15 $19.36 $20.00 $18.94 $19.13 $18.26 120,656
2020-09-14 $18.18 $19.76 $18.11 $19.05 $18.18 175,098
2020-09-11 $17.33 $18.16 $17.20 $17.89 $17.07 99,775
2020-09-10 $17.86 $18.65 $17.18 $17.30 $16.51 111,991
2020-09-09 $16.76 $17.98 $16.50 $17.91 $17.09 154,665
2020-09-08 $14.41 $16.61 $14.40 $16.46 $15.71 160,182
2020-09-04 $14.51 $14.75 $14.26 $14.59 $13.92 44,056
2020-09-03 $14.64 $14.70 $14.30 $14.41 $13.75 44,344
2020-09-02 $15.03 $15.08 $14.45 $14.72 $14.05 40,666
2020-09-01 $14.39 $14.91 $14.33 $14.85 $14.17 46,701
2020-08-31 $14.40 $14.66 $14.15 $14.45 $13.79 56,126
2020-08-28 $15.27 $15.40 $14.37 $14.51 $13.85 65,165
2020-08-27 $15.24 $15.68 $15.08 $15.11 $14.42 57,031
2020-08-26 $14.51 $15.22 $14.44 $15.00 $14.31 89,654
2020-08-25 $14.37 $14.40 $14.14 $14.34 $13.68 28,837
2020-08-24 $14.32 $14.45 $14.07 $14.40 $13.74 21,295
2020-08-21 $14.05 $14.26 $13.98 $14.08 $13.44 53,197
2020-08-20 $14.20 $14.70 $14.20 $14.30 $13.65 42,060
2020-08-19 $14.51 $14.57 $14.24 $14.41 $13.75 43,215
2020-08-18 $14.70 $14.75 $14.47 $14.56 $13.89 31,738
2020-08-17 $15.60 $15.87 $14.27 $14.62 $13.95 67,465
2020-08-14 $15.50 $16.22 $15.43 $15.79 $15.07 88,166
2020-08-13 $14.33 $15.93 $14.33 $15.49 $14.78 118,600
2020-08-12 $14.34 $14.55 $14.10 $14.39 $13.73 30,782
2020-08-11 $14.52 $14.65 $14.13 $14.13 $13.48 41,000
2020-08-10 $14.63 $14.89 $14.12 $14.25 $13.60 39,864
2020-08-07 $14.20 $14.66 $14.14 $14.59 $13.92 63,357
2020-08-06 $14.44 $14.73 $14.25 $14.30 $13.57 36,041
2020-08-05 $14.40 $14.83 $14.21 $14.32 $13.59 47,609
2020-08-04 $14.54 $14.54 $14.23 $14.31 $13.58 49,875
2020-08-03 $13.10 $14.79 $13.10 $14.59 $13.85 84,662
2020-07-31 $13.61 $13.65 $12.38 $12.83 $12.18 143,639
2020-07-30 $15.00 $15.35 $13.91 $14.13 $13.41 140,036
2020-07-29 $16.95 $16.95 $14.86 $15.17 $14.40 206,395
2020-07-28 $17.48 $17.89 $17.41 $17.48 $16.59 68,025
2020-07-27 $17.80 $17.90 $16.93 $17.68 $16.78 67,779
2020-07-24 $18.10 $18.12 $17.30 $17.41 $16.52 68,488
2020-07-23 $15.44 $18.51 $15.44 $17.89 $16.98 417,901
2020-07-22 $14.85 $15.46 $14.85 $15.44 $14.65 22,711
2020-07-21 $14.70 $15.07 $14.44 $14.98 $14.22 29,021
2020-07-20 $14.28 $14.63 $14.14 $14.57 $13.83 20,844
2020-07-17 $14.65 $14.65 $14.18 $14.22 $13.50 20,849
2020-07-16 $14.87 $14.96 $14.43 $14.53 $13.79 20,624
2020-07-15 $14.66 $15.05 $14.51 $14.88 $14.12 44,608
2020-07-14 $13.55 $14.36 $13.55 $14.28 $13.55 27,267
2020-07-13 $13.89 $14.08 $13.59 $13.61 $12.92 26,382
2020-07-10 $13.40 $14.02 $13.40 $13.57 $12.88 28,074
2020-07-09 $13.73 $13.73 $12.81 $13.44 $12.76 52,844
2020-07-08 $13.62 $13.81 $13.23 $13.68 $12.98 32,820
2020-07-07 $13.76 $13.87 $13.41 $13.66 $12.96 51,193
2020-07-06 $14.12 $14.17 $13.83 $13.95 $13.24 33,801
2020-07-02 $13.94 $14.10 $13.58 $13.69 $12.99 25,508
2020-07-01 $13.87 $13.92 $13.58 $13.63 $12.94 33,492
2020-06-30 $13.93 $14.02 $13.63 $13.85 $13.14 40,235
2020-06-29 $13.35 $13.87 $12.98 $13.76 $13.06 60,179
2020-06-26 $13.60 $13.67 $12.86 $13.41 $12.73 100,647
2020-06-25 $13.04 $13.69 $12.74 $13.67 $12.97 63,028
2020-06-24 $13.02 $13.06 $12.65 $12.86 $12.21 38,956
2020-06-23 $13.39 $13.40 $13.08 $13.23 $12.56 29,350
2020-06-22 $12.40 $13.16 $12.26 $13.12 $12.45 42,159
2020-06-19 $12.85 $13.02 $12.36 $12.41 $11.78 39,575
2020-06-18 $12.75 $12.86 $12.59 $12.69 $12.04 24,735
2020-06-17 $12.93 $13.00 $12.59 $12.75 $12.10 23,627
2020-06-16 $13.58 $13.59 $12.38 $13.05 $12.39 40,378
2020-06-15 $11.76 $13.06 $11.76 $12.73 $12.08 51,197
2020-06-12 $12.69 $13.12 $11.88 $12.11 $11.49 44,731
2020-06-11 $13.48 $13.75 $11.82 $12.07 $11.46 78,925
2020-06-10 $13.39 $13.96 $13.17 $13.95 $13.24 96,022
2020-06-09 $12.75 $13.07 $12.30 $12.79 $12.14 44,200
2020-06-08 $12.83 $13.29 $12.83 $13.05 $12.39 39,264
2020-06-05 $12.50 $12.84 $12.32 $12.46 $11.83 65,709
2020-06-04 $12.40 $12.40 $11.80 $12.01 $11.40 42,137
2020-06-03 $11.56 $12.49 $11.35 $12.18 $11.56 73,929
2020-06-02 $11.45 $11.65 $11.13 $11.25 $10.68 39,288
2020-06-01 $11.49 $11.51 $11.11 $11.26 $10.69 45,772
2020-05-29 $11.48 $11.67 $10.96 $11.25 $10.68 96,885
2020-05-28 $11.56 $11.94 $11.39 $11.71 $11.11 56,777
2020-05-27 $11.61 $11.61 $10.79 $11.38 $10.80 68,254
2020-05-26 $11.18 $11.69 $10.76 $11.31 $10.73 76,005
2020-05-22 $10.57 $10.57 $10.14 $10.55 $10.01 30,698
2020-05-21 $10.32 $10.87 $10.24 $10.55 $10.01 35,169
2020-05-20 $10.05 $10.71 $10.01 $10.47 $9.94 59,289
2020-05-19 $10.37 $10.45 $9.96 $10.03 $9.52 37,694
2020-05-18 $10.03 $10.48 $9.94 $10.29 $9.77 68,276
2020-05-15 $9.21 $9.92 $9.18 $9.47 $8.99 64,437
2020-05-14 $9.15 $9.46 $8.71 $9.28 $8.81 42,874
2020-05-13 $9.39 $9.39 $9.03 $9.36 $8.88 38,624
2020-05-12 $9.64 $9.66 $9.38 $9.53 $9.04 37,997
2020-05-11 $9.66 $9.77 $9.22 $9.67 $9.18 35,959
2020-05-08 $9.26 $9.81 $9.25 $9.72 $9.22 31,310
2020-05-07 $9.25 $9.42 $8.85 $9.07 $8.54 31,397
2020-05-06 $9.52 $9.65 $9.00 $9.08 $8.55 20,410
2020-05-05 $9.64 $9.78 $9.29 $9.43 $8.88 24,099
2020-05-04 $8.82 $9.79 $8.82 $9.52 $8.96 32,439
2020-05-01 $9.22 $9.43 $8.81 $9.08 $8.55 39,972
2020-04-30 $11.50 $11.50 $9.72 $9.72 $9.15 38,197
2020-04-29 $10.42 $12.03 $9.83 $11.43 $10.76 40,718
2020-04-28 $10.18 $10.46 $9.65 $9.83 $9.25 28,476
2020-04-27 $8.96 $9.90 $8.75 $9.71 $9.14 39,883
2020-04-24 $8.18 $8.93 $8.15 $8.76 $8.25 21,805
2020-04-23 $8.22 $8.53 $8.11 $8.21 $7.73 27,506
2020-04-22 $8.44 $8.44 $8.01 $8.10 $7.62 19,476
2020-04-21 $7.86 $8.16 $7.78 $8.08 $7.61 21,817
2020-04-20 $8.06 $8.32 $8.03 $8.08 $7.61 12,942
2020-04-17 $7.99 $8.61 $7.99 $8.23 $7.75 31,258
2020-04-16 $7.82 $8.13 $7.59 $8.12 $7.64 41,282
2020-04-15 $8.38 $8.38 $7.62 $7.67 $7.22 36,018
2020-04-14 $8.30 $8.90 $8.25 $8.44 $7.94 26,505
2020-04-13 $8.93 $8.93 $8.06 $8.13 $7.65 13,263
2020-04-09 $8.66 $9.14 $8.51 $8.99 $8.46 24,750
2020-04-08 $8.20 $8.96 $8.17 $8.77 $8.26 31,010
2020-04-07 $8.54 $8.73 $7.87 $8.13 $7.65 39,461
2020-04-06 $8.18 $8.45 $7.83 $8.12 $7.64 27,818
2020-04-03 $8.00 $8.27 $7.51 $7.84 $7.38 49,501
2020-04-02 $7.59 $8.31 $7.56 $7.91 $7.45 39,759
2020-04-01 $7.78 $8.09 $7.54 $7.74 $7.29 48,450
2020-03-31 $9.08 $9.24 $7.96 $8.08 $7.61 33,114
2020-03-30 $8.61 $9.09 $8.60 $9.02 $8.49 16,604
2020-03-27 $9.11 $9.19 $8.55 $8.56 $8.06 23,380
2020-03-26 $8.82 $9.59 $8.79 $9.51 $8.95 34,992
2020-03-25 $8.74 $9.09 $8.04 $8.49 $7.99 37,091
2020-03-24 $7.84 $9.03 $7.80 $8.55 $8.05 35,595
2020-03-23 $7.70 $8.15 $7.25 $7.34 $6.91 45,201
2020-03-20 $8.38 $8.77 $7.72 $7.92 $7.46 49,171
2020-03-19 $7.78 $9.07 $7.78 $8.51 $8.01 28,647
2020-03-18 $8.88 $9.60 $7.52 $7.88 $7.42 32,768
2020-03-17 $7.16 $9.54 $6.94 $9.12 $8.58 82,190
2020-03-16 $8.50 $8.50 $6.77 $6.85 $6.45 44,676
2020-03-13 $9.03 $9.06 $8.46 $9.00 $8.47 32,908
2020-03-12 $9.60 $9.95 $8.47 $8.59 $8.09 54,772
2020-03-11 $11.55 $11.88 $10.04 $10.09 $9.50 22,570
2020-03-10 $12.03 $12.03 $11.34 $11.89 $11.19 32,381
2020-03-09 $11.80 $12.45 $11.25 $11.73 $11.04 27,386
2020-03-06 $12.62 $12.75 $11.94 $12.29 $11.57 36,943
2020-03-05 $13.20 $13.41 $12.75 $12.99 $12.23 13,067
2020-03-04 $12.67 $13.33 $12.48 $13.23 $12.45 19,683
2020-03-03 $12.95 $13.34 $12.11 $12.56 $11.82 27,686
2020-03-02 $12.63 $13.04 $12.54 $12.93 $12.17 16,532
2020-02-28 $12.50 $12.90 $12.50 $12.58 $11.84 35,198
2020-02-27 $12.85 $13.11 $12.46 $12.86 $12.11 30,642
2020-02-26 $13.75 $13.75 $13.06 $13.06 $12.29 12,303
2020-02-25 $14.26 $14.30 $13.51 $13.57 $12.77 21,672
2020-02-24 $14.22 $14.61 $14.22 $14.24 $13.40 8,256
2020-02-21 $14.75 $14.83 $14.52 $14.72 $13.86 11,055
2020-02-20 $14.72 $14.88 $14.52 $14.70 $13.84 17,596
2020-02-19 $14.68 $14.96 $14.68 $14.76 $13.89 9,984
2020-02-18 $14.49 $14.72 $14.49 $14.58 $13.72 9,432
2020-02-14 $14.53 $14.73 $14.26 $14.52 $13.67 8,470
2020-02-13 $14.43 $14.62 $14.23 $14.50 $13.65 10,156
2020-02-12 $14.50 $14.64 $14.41 $14.59 $13.73 8,871
2020-02-11 $14.51 $14.57 $14.32 $14.50 $13.65 6,859
2020-02-10 $14.19 $14.55 $14.19 $14.35 $13.51 5,778
2020-02-07 $14.60 $14.60 $14.18 $14.25 $13.41 8,695
2020-02-06 $14.71 $14.88 $14.66 $14.80 $13.82 12,942
2020-02-05 $14.38 $14.76 $14.37 $14.50 $13.54 21,087
2020-02-04 $14.40 $14.58 $14.14 $14.35 $13.40 28,080
2020-02-03 $14.08 $14.40 $14.03 $14.40 $13.44 19,036
2020-01-31 $14.27 $14.33 $13.88 $14.00 $13.07 20,287
2020-01-30 $14.05 $14.29 $14.01 $14.23 $13.28 10,422
2020-01-29 $14.00 $14.48 $14.00 $14.28 $13.33 30,255
2020-01-28 $14.55 $15.00 $14.55 $15.00 $14.00 14,839
2020-01-27 $14.22 $14.43 $14.05 $14.29 $13.34 11,330
2020-01-24 $14.37 $14.44 $14.20 $14.44 $13.48 7,598
2020-01-23 $14.21 $14.42 $14.05 $14.42 $13.46 28,767
2020-01-22 $13.68 $13.83 $13.63 $13.76 $12.84 6,476
2020-01-21 $14.23 $14.28 $13.41 $13.68 $12.77 21,821
2020-01-17 $14.09 $14.29 $13.99 $14.23 $13.28 13,941
2020-01-16 $14.51 $14.51 $13.77 $13.85 $12.93 25,121
2020-01-15 $14.21 $14.54 $14.21 $14.51 $13.54 14,713
2020-01-14 $13.74 $14.37 $13.74 $14.25 $13.30 12,239
2020-01-13 $13.39 $13.76 $13.39 $13.74 $12.83 13,201
2020-01-10 $14.00 $14.06 $13.39 $13.50 $12.60 18,257
2020-01-09 $14.25 $14.38 $14.05 $14.05 $13.12 6,088
2020-01-08 $14.44 $14.44 $14.07 $14.25 $13.30 8,582
2020-01-07 $14.08 $14.39 $14.06 $14.24 $13.29 17,677
2020-01-06 $13.84 $14.22 $13.84 $14.12 $13.18 21,438
2020-01-03 $14.10 $14.41 $13.76 $13.93 $13.00 17,842
2020-01-02 $14.44 $14.55 $14.13 $14.20 $13.26 14,509
2019-12-31 $14.36 $14.55 $14.30 $14.40 $13.44 12,049
2019-12-30 $15.09 $15.09 $14.31 $14.35 $13.40 7,861
2019-12-27 $14.93 $15.17 $14.67 $15.17 $14.16 7,883
2019-12-26 $14.97 $15.10 $14.90 $14.94 $13.95 4,626
2019-12-24 $15.45 $15.45 $14.90 $14.96 $13.96 15,592
2019-12-23 $15.35 $15.48 $15.12 $15.38 $14.36 22,353
2019-12-20 $15.05 $15.63 $14.87 $15.46 $14.43 80,481
2019-12-19 $15.70 $15.78 $14.81 $14.94 $13.95 25,894
2019-12-18 $15.83 $15.85 $15.58 $15.78 $14.73 23,342
2019-12-17 $15.60 $15.92 $15.45 $15.68 $14.64 41,933
2019-12-16 $15.95 $15.95 $15.55 $15.59 $14.55 34,263
2019-12-13 $16.28 $16.40 $15.66 $16.01 $14.94 40,397
2019-12-12 $15.57 $16.44 $15.42 $16.30 $15.22 57,786
2019-12-11 $15.43 $15.59 $15.25 $15.59 $14.55 18,781
2019-12-10 $15.25 $15.48 $15.24 $15.40 $14.38 27,241
2019-12-09 $15.76 $15.76 $15.20 $15.24 $14.23 15,919
2019-12-06 $15.41 $15.83 $15.41 $15.78 $14.73 43,601
2019-12-05 $15.20 $15.50 $15.12 $15.20 $14.19 21,551
2019-12-04 $15.15 $15.33 $15.05 $15.09 $14.09 19,299
2019-12-03 $14.96 $15.23 $14.96 $15.15 $14.14 20,757
2019-12-02 $15.03 $15.18 $14.84 $15.04 $14.04 14,458
2019-11-29 $15.17 $15.22 $15.12 $15.13 $14.12 4,465
2019-11-27 $15.20 $15.25 $15.13 $15.20 $14.19 8,862
2019-11-26 $15.21 $15.60 $15.10 $15.27 $14.25 31,105
2019-11-25 $15.06 $15.48 $15.06 $15.29 $14.27 23,522
2019-11-22 $15.30 $15.30 $14.64 $15.00 $14.00 16,494
2019-11-21 $14.54 $15.11 $14.51 $15.10 $14.10 29,266
2019-11-20 $14.58 $14.99 $14.58 $14.63 $13.66 18,703
2019-11-19 $15.03 $15.08 $14.62 $14.66 $13.68 16,662
2019-11-18 $14.79 $15.07 $14.72 $15.02 $14.02 14,008
2019-11-15 $14.66 $15.10 $14.54 $14.86 $13.87 28,031
2019-11-14 $14.51 $14.74 $14.41 $14.55 $13.58 16,750
2019-11-13 $14.25 $14.69 $14.22 $14.47 $13.51 22,113
2019-11-12 $14.19 $14.36 $14.14 $14.19 $13.25 20,679
2019-11-11 $14.41 $14.45 $14.06 $14.06 $13.12 16,766
2019-11-08 $14.24 $14.50 $14.24 $14.41 $13.45 12,209
2019-11-07 $14.30 $14.30 $14.14 $14.18 $13.24 19,328
2019-11-06 $13.89 $14.46 $13.89 $14.37 $13.21 25,157
2019-11-05 $13.74 $14.25 $13.70 $14.07 $12.93 25,987
2019-11-04 $13.60 $13.79 $13.54 $13.62 $12.52 28,312
2019-11-01 $13.44 $13.59 $13.23 $13.51 $12.42 32,068
2019-10-31 $13.42 $13.53 $13.20 $13.42 $12.34 18,145
2019-10-30 $13.04 $13.55 $13.00 $13.55 $12.46 90,458
2019-10-29 $12.98 $13.17 $12.98 $13.11 $12.05 30,914
2019-10-28 $12.89 $13.20 $12.89 $13.05 $12.00 32,048
2019-10-25 $13.42 $13.52 $12.67 $12.82 $11.78 68,325
2019-10-24 $13.41 $13.61 $13.41 $13.46 $12.37 9,008
2019-10-23 $13.75 $13.90 $13.17 $13.48 $12.39 29,914
2019-10-22 $13.58 $13.78 $13.46 $13.75 $12.64 17,433
2019-10-21 $13.84 $13.90 $13.54 $13.68 $12.57 24,057
2019-10-18 $13.63 $13.78 $13.40 $13.67 $12.57 14,410
2019-10-17 $13.82 $13.85 $13.47 $13.74 $12.63 16,557
2019-10-16 $13.76 $13.99 $13.68 $13.80 $12.68 6,856
2019-10-15 $13.98 $13.98 $13.72 $13.72 $12.61 11,081
2019-10-14 $14.14 $14.16 $13.90 $13.99 $12.86 5,749
2019-10-11 $13.45 $14.28 $13.45 $14.14 $13.00 14,417
2019-10-10 $13.80 $13.98 $12.96 $13.23 $12.16 15,508
2019-10-09 $13.67 $13.88 $13.67 $13.67 $12.57 11,213
2019-10-08 $13.48 $13.68 $13.25 $13.60 $12.50 7,660
2019-10-07 $13.87 $13.87 $13.55 $13.55 $12.46 4,929
2019-10-04 $13.95 $13.99 $13.62 $13.99 $12.86 17,433
2019-10-03 $13.64 $13.96 $13.43 $13.96 $12.83 6,059
2019-10-02 $13.97 $14.35 $13.69 $13.72 $12.61 10,837
2019-10-01 $14.18 $14.50 $13.70 $14.15 $13.01 21,543
2019-09-30 $14.15 $14.32 $14.04 $14.16 $13.02 15,627
2019-09-27 $14.31 $14.54 $14.15 $14.25 $13.10 6,794
2019-09-26 $14.48 $14.48 $14.26 $14.31 $13.15 7,994
2019-09-25 $14.47 $14.91 $14.18 $14.38 $13.22 16,477
2019-09-24 $15.10 $15.10 $14.35 $14.36 $13.20 17,373
2019-09-23 $15.02 $15.44 $14.96 $15.11 $13.89 16,458
2019-09-20 $15.32 $15.47 $14.91 $15.08 $13.86 43,220
2019-09-19 $15.11 $15.53 $15.07 $15.31 $14.07 22,227
2019-09-18 $15.21 $15.40 $14.86 $15.07 $13.85 18,352
2019-09-17 $15.08 $15.32 $14.94 $15.14 $13.92 13,276
2019-09-16 $15.60 $15.77 $15.01 $15.09 $13.87 20,842
2019-09-13 $15.88 $15.95 $15.53 $15.65 $14.39 28,105
2019-09-12 $15.74 $15.89 $15.43 $15.84 $14.56 24,816
2019-09-11 $15.45 $15.95 $15.35 $15.81 $14.53 24,587
2019-09-10 $15.27 $15.50 $15.14 $15.27 $14.04 20,284
2019-09-09 $14.91 $15.33 $14.91 $15.20 $13.97 10,183
2019-09-06 $15.37 $15.37 $14.86 $14.94 $13.73 12,622
2019-09-05 $15.24 $15.51 $14.93 $15.24 $14.01 21,260
2019-09-04 $15.17 $15.17 $14.95 $14.98 $13.77 6,798
2019-09-03 $15.03 $15.07 $14.65 $14.97 $13.76 23,023
2019-08-30 $15.25 $15.25 $14.95 $15.13 $13.91 13,186
2019-08-29 $15.01 $15.22 $14.90 $15.12 $13.90 8,444
2019-08-28 $14.58 $14.98 $14.58 $14.83 $13.63 8,686
2019-08-27 $15.13 $15.13 $14.52 $14.57 $13.39 20,814
2019-08-26 $15.13 $15.20 $14.96 $14.96 $13.75 16,024
2019-08-23 $15.25 $15.30 $14.65 $15.01 $13.80 42,751
2019-08-22 $14.94 $15.61 $14.94 $15.34 $14.10 35,540
2019-08-21 $15.06 $15.31 $14.75 $14.84 $13.64 16,806
2019-08-20 $14.79 $14.94 $14.62 $14.82 $13.62 13,749
2019-08-19 $14.71 $15.16 $14.71 $14.86 $13.66 15,639
2019-08-16 $14.57 $14.95 $14.57 $14.64 $13.46 24,383
2019-08-15 $14.35 $14.64 $14.35 $14.37 $13.21 16,426
2019-08-14 $14.72 $14.72 $14.26 $14.37 $13.21 13,487
2019-08-13 $14.46 $15.06 $14.43 $14.88 $13.68 13,478
2019-08-12 $14.74 $14.83 $14.41 $14.41 $13.25 12,300
2019-08-09 $14.85 $15.06 $14.74 $14.79 $13.59 8,279
2019-08-08 $14.95 $15.03 $14.85 $14.88 $13.68 27,500
2019-08-07 $14.82 $15.09 $14.66 $14.95 $13.63 12,513
2019-08-06 $14.80 $15.10 $14.62 $15.09 $13.76 17,083
2019-08-05 $15.16 $15.16 $14.49 $14.82 $13.51 28,589
2019-08-02 $15.05 $15.45 $15.01 $15.43 $14.07 24,737
2019-08-01 $16.00 $16.01 $15.16 $15.21 $13.87 32,708
2019-07-31 $16.30 $16.44 $16.05 $16.06 $14.64 35,715
2019-07-30 $15.56 $16.51 $15.32 $16.11 $14.69 37,021
2019-07-29 $14.68 $15.63 $14.68 $15.49 $14.12 45,707
2019-07-26 $14.28 $14.90 $14.28 $14.57 $13.29 64,101
2019-07-25 $13.90 $14.25 $13.90 $14.12 $12.88 29,995
2019-07-24 $14.75 $14.91 $13.65 $13.88 $12.66 103,570
2019-07-23 $13.32 $13.56 $13.12 $13.23 $12.06 25,956
2019-07-22 $13.44 $13.50 $12.99 $13.38 $12.20 67,269
2019-07-19 $13.45 $13.65 $13.26 $13.49 $12.30 15,803
2019-07-18 $13.84 $13.97 $13.51 $13.54 $12.35 24,118
2019-07-17 $14.37 $14.37 $13.81 $13.87 $12.65 21,813
2019-07-16 $14.06 $14.60 $13.88 $14.38 $13.11 25,715
2019-07-15 $15.22 $15.61 $14.10 $14.28 $13.02 20,396
2019-07-12 $15.23 $15.41 $15.14 $15.17 $13.83 6,708
2019-07-11 $15.40 $15.52 $15.03 $15.22 $13.88 10,903
2019-07-10 $15.20 $15.58 $15.17 $15.17 $13.83 9,673
2019-07-09 $15.11 $15.43 $15.02 $15.09 $13.76 7,202
2019-07-08 $15.39 $15.42 $14.95 $15.07 $13.74 17,641
2019-07-05 $15.42 $15.71 $15.39 $15.39 $14.03 3,945
2019-07-03 $15.36 $15.79 $15.31 $15.56 $14.19 6,619
2019-07-02 $15.33 $15.70 $15.25 $15.37 $14.02 7,753
2019-07-01 $15.53 $15.85 $14.91 $15.32 $13.97 26,448
2019-06-28 $15.84 $16.29 $15.35 $15.44 $14.08 31,886
2019-06-27 $15.59 $15.94 $15.36 $15.89 $14.49 33,184
2019-06-26 $16.37 $16.58 $15.56 $15.59 $14.22 18,433
2019-06-25 $16.89 $16.97 $16.20 $16.46 $15.01 17,821
2019-06-24 $18.00 $18.14 $16.69 $16.72 $15.25 49,357
2019-06-21 $16.71 $17.71 $16.31 $17.71 $16.15 53,170
2019-06-20 $16.93 $16.95 $16.53 $16.79 $15.31 25,364
2019-06-19 $16.92 $17.02 $16.58 $16.65 $15.18 19,916
2019-06-18 $17.50 $17.79 $16.91 $16.91 $15.42 31,334
2019-06-17 $17.38 $17.99 $17.03 $17.53 $15.98 51,408
2019-06-14 $15.77 $18.43 $15.66 $17.28 $15.76 61,674
2019-06-13 $14.69 $16.24 $14.58 $15.77 $14.38 73,676
2019-06-12 $14.12 $14.59 $14.12 $14.53 $13.25 12,081
2019-06-11 $13.99 $14.25 $13.88 $14.25 $12.99 30,332
2019-06-10 $14.03 $14.23 $13.86 $13.86 $12.64 9,234
2019-06-07 $13.91 $14.09 $13.81 $13.97 $12.74 6,537
2019-06-06 $14.25 $14.25 $13.85 $13.88 $12.66 23,976
2019-06-05 $14.16 $14.23 $14.01 $14.21 $12.96 19,556
2019-06-04 $14.02 $14.24 $13.94 $14.06 $12.82 30,709
2019-06-03 $13.76 $14.07 $13.76 $13.87 $12.65 16,268
2019-05-31 $14.12 $14.45 $13.71 $13.84 $12.62 21,789
2019-05-30 $14.27 $14.58 $14.11 $14.33 $13.07 7,927
2019-05-29 $14.60 $14.64 $14.08 $14.27 $13.01 25,013
2019-05-28 $14.48 $14.60 $14.38 $14.59 $13.30 21,552
2019-05-24 $14.67 $14.69 $14.00 $14.44 $13.17 34,813
2019-05-23 $14.77 $14.93 $14.69 $14.81 $13.50 37,067
2019-05-22 $14.83 $15.00 $14.72 $15.00 $13.68 26,700
2019-05-21 $14.45 $14.91 $14.37 $14.91 $13.60 18,028
2019-05-20 $14.01 $14.39 $14.01 $14.39 $13.12 18,487
2019-05-17 $14.45 $14.74 $14.02 $14.05 $12.81 31,011
2019-05-16 $14.55 $14.80 $14.55 $14.61 $13.32 17,581
2019-05-15 $15.00 $15.00 $14.52 $14.62 $13.33 26,758
2019-05-14 $14.77 $15.15 $14.65 $14.97 $13.65 34,875
2019-05-13 $14.52 $14.98 $14.52 $14.67 $13.38 22,349
2019-05-10 $15.00 $15.00 $14.64 $14.82 $13.51 20,642
2019-05-09 $14.97 $15.10 $14.82 $15.10 $13.77 10,958
2019-05-08 $15.15 $15.37 $15.04 $15.12 $13.68 10,896
2019-05-07 $15.04 $15.38 $15.02 $15.16 $13.71 17,816
2019-05-06 $15.14 $15.34 $14.95 $15.16 $13.71 7,921
2019-05-03 $15.33 $15.52 $15.26 $15.37 $13.90 17,752
2019-05-02 $15.03 $15.29 $14.95 $15.14 $13.70 9,214
2019-05-01 $15.16 $15.34 $15.08 $15.10 $13.66 20,497
2019-04-30 $15.53 $15.58 $15.06 $15.17 $13.72 20,914
2019-04-29 $15.42 $15.60 $15.18 $15.50 $14.02 20,096
2019-04-26 $15.15 $15.36 $15.00 $15.28 $13.82 30,195
2019-04-25 $15.60 $15.62 $15.05 $15.05 $13.62 23,581
2019-04-24 $15.34 $16.07 $15.34 $15.58 $14.09 81,073
2019-04-23 $13.92 $14.50 $13.92 $14.06 $12.72 32,388
2019-04-22 $13.80 $14.02 $13.57 $13.92 $12.59 21,415
2019-04-18 $13.89 $14.00 $13.67 $13.86 $12.54 19,942
2019-04-17 $13.84 $14.13 $13.66 $13.70 $12.39 16,874
2019-04-16 $13.62 $13.82 $13.56 $13.80 $12.48 15,604
2019-04-15 $13.52 $13.73 $13.35 $13.59 $12.29 14,401
2019-04-12 $13.69 $13.83 $13.40 $13.53 $12.24 17,637
2019-04-11 $13.98 $13.98 $13.52 $13.58 $12.29 13,868
2019-04-10 $13.36 $13.97 $13.36 $13.97 $12.64 15,111
2019-04-09 $13.70 $13.86 $13.25 $13.32 $12.05 19,305
2019-04-08 $13.86 $14.00 $13.69 $13.73 $12.42 9,613
2019-04-05 $13.60 $14.10 $13.60 $13.95 $12.62 25,443
2019-04-04 $13.56 $13.72 $13.45 $13.55 $12.26 20,914
2019-04-03 $13.53 $13.67 $13.49 $13.55 $12.26 10,432
2019-04-02 $13.68 $13.68 $13.31 $13.45 $12.17 13,455
2019-04-01 $13.55 $13.81 $13.30 $13.63 $12.33 13,831
2019-03-29 $13.65 $13.71 $13.22 $13.47 $12.19 29,119
2019-03-28 $13.48 $13.94 $13.41 $13.58 $12.29 17,004
2019-03-27 $13.54 $13.75 $13.15 $13.46 $12.18 29,360
2019-03-26 $13.13 $13.75 $13.13 $13.56 $12.27 31,951
2019-03-25 $12.75 $13.20 $12.75 $13.15 $11.90 14,627
2019-03-22 $13.10 $13.10 $12.48 $12.67 $11.46 35,238
2019-03-21 $13.30 $13.71 $13.06 $13.19 $11.93 26,969
2019-03-20 $13.72 $13.77 $13.23 $13.30 $12.03 40,515
2019-03-19 $13.71 $13.89 $13.44 $13.75 $12.44 26,328
2019-03-18 $13.44 $13.71 $13.33 $13.67 $12.37 29,344
2019-03-15 $13.65 $13.98 $13.58 $13.63 $12.33 48,102
2019-03-14 $13.61 $13.85 $13.61 $13.65 $12.35 50,880
2019-03-13 $13.72 $13.95 $13.66 $13.68 $12.38 32,693
2019-03-12 $14.05 $14.08 $13.65 $13.73 $12.42 60,013
2019-03-11 $13.97 $14.08 $13.89 $14.03 $12.69 34,486
2019-03-08 $13.55 $13.95 $13.55 $13.86 $12.54 24,132
2019-03-07 $14.00 $14.26 $13.54 $13.58 $12.29 89,799
2019-03-06 $14.01 $14.06 $13.91 $13.99 $12.66 36,451
2019-03-05 $14.05 $14.15 $13.94 $14.02 $12.68 22,453
2019-03-04 $14.53 $14.53 $13.91 $14.06 $12.72 38,349
2019-03-01 $14.25 $14.58 $14.02 $14.50 $13.12 18,841
2019-02-28 $14.31 $14.35 $14.01 $14.16 $12.81 20,122
2019-02-27 $14.68 $14.89 $14.17 $14.32 $12.95 39,205
2019-02-26 $14.56 $15.06 $14.48 $14.67 $13.27 110,574
2019-02-25 $14.82 $14.97 $14.47 $14.62 $13.23 68,063
2019-02-22 $15.03 $15.13 $14.42 $14.82 $13.41 88,422
2019-02-21 $15.00 $15.29 $14.94 $14.95 $13.52 65,344
2019-02-20 $14.06 $14.92 $14.06 $14.83 $13.42 68,653
2019-02-19 $14.05 $14.25 $13.93 $14.06 $12.72 43,590
2019-02-15 $14.03 $14.12 $13.85 $14.07 $12.73 50,943
2019-02-14 $13.60 $14.14 $13.59 $13.92 $12.59 54,131
2019-02-13 $13.82 $13.96 $13.48 $13.60 $12.30 61,505
2019-02-12 $13.50 $13.94 $13.50 $13.83 $12.51 51,980
2019-02-11 $13.70 $14.08 $13.39 $13.48 $12.19 60,165
2019-02-08 $13.62 $13.92 $13.53 $13.72 $12.41 47,436
2019-02-07 $14.10 $14.12 $13.76 $13.84 $12.41 58,937
2019-02-06 $13.60 $14.18 $13.56 $14.12 $12.66 110,439
2019-02-05 $14.23 $14.33 $13.43 $13.60 $12.20 173,546
2019-02-04 $13.74 $14.60 $13.73 $14.20 $12.73 63,770
2019-02-01 $14.18 $14.28 $13.45 $13.74 $12.32 59,166
2019-01-31 $14.15 $14.50 $14.11 $14.20 $12.73 72,113
2019-01-30 $13.86 $14.39 $13.86 $14.15 $12.69 46,864
2019-01-29 $14.15 $14.37 $13.56 $13.92 $12.48 88,675
2019-01-28 $13.92 $14.37 $13.89 $14.20 $12.73 90,150
2019-01-25 $14.68 $14.88 $13.75 $13.93 $12.49 106,862
2019-01-24 $14.79 $15.06 $14.35 $14.63 $13.12 70,345
2019-01-23 $16.11 $16.90 $14.70 $14.95 $13.41 133,338
2019-01-22 $17.40 $17.56 $16.75 $17.21 $15.43 64,054
2019-01-18 $17.30 $17.61 $17.12 $17.48 $15.68 40,520
2019-01-17 $17.60 $17.68 $17.12 $17.19 $15.42 46,700
2019-01-16 $17.68 $18.16 $17.57 $17.68 $15.86 30,186
2019-01-15 $17.53 $17.74 $16.26 $17.64 $15.82 67,795
2019-01-14 $18.11 $18.11 $17.51 $17.52 $15.71 25,904
2019-01-11 $18.29 $18.51 $18.06 $18.22 $16.34 34,445
2019-01-10 $18.10 $18.65 $18.04 $18.33 $16.44 17,356
2019-01-09 $18.37 $18.55 $17.55 $18.29 $16.40 34,633
2019-01-08 $18.49 $18.63 $18.12 $18.26 $16.38 41,987
2019-01-07 $17.90 $18.25 $17.52 $18.15 $16.28 47,407
2019-01-04 $17.06 $17.89 $16.92 $17.76 $15.93 27,955
2019-01-03 $17.04 $17.51 $16.51 $16.82 $15.08 35,123
2019-01-02 $16.81 $17.38 $16.45 $17.14 $15.37 39,116
2018-12-31 $16.87 $17.14 $16.44 $16.91 $15.17 46,490
2018-12-28 $15.84 $16.91 $15.70 $16.87 $15.13 76,181
2018-12-27 $15.60 $15.95 $15.07 $15.83 $14.20 64,417
2018-12-26 $16.23 $16.49 $15.76 $15.79 $14.16 104,074
2018-12-24 $16.29 $16.46 $15.76 $15.84 $14.21 42,499
2018-12-21 $16.77 $17.09 $15.78 $16.53 $14.82 119,329
2018-12-20 $16.95 $17.12 $16.34 $16.74 $15.01 65,024
2018-12-19 $17.45 $17.54 $16.91 $17.03 $15.27 67,493
2018-12-18 $17.13 $17.57 $16.97 $17.45 $15.65 42,750
2018-12-17 $17.30 $17.53 $16.83 $16.96 $15.21 48,818
2018-12-14 $17.06 $17.57 $17.00 $17.27 $15.49 35,755
2018-12-13 $18.01 $18.39 $16.78 $17.17 $15.40 77,115
2018-12-12 $17.85 $18.59 $17.79 $18.02 $16.16 45,362
2018-12-11 $17.10 $17.86 $17.10 $17.70 $15.87 80,518
2018-12-10 $20.65 $20.65 $16.59 $16.99 $15.24 227,215
2018-12-07 $22.00 $22.19 $20.75 $21.84 $19.59 49,499
2018-12-06 $21.59 $22.31 $21.59 $21.84 $19.59 63,362
2018-12-04 $22.21 $22.32 $21.47 $21.50 $19.28 41,113
2018-12-03 $21.99 $22.46 $21.75 $22.32 $20.02 22,892
2018-11-30 $21.84 $22.23 $21.30 $21.74 $19.50 75,827
2018-11-29 $21.72 $22.01 $21.50 $21.84 $19.59 26,668
2018-11-28 $21.61 $21.96 $21.43 $21.83 $19.58 21,001
2018-11-27 $21.70 $21.75 $21.00 $21.54 $19.32 33,362
2018-11-26 $21.35 $21.85 $21.07 $21.67 $19.43 79,658
2018-11-23 $21.29 $21.50 $20.95 $21.30 $19.10 14,219
2018-11-21 $20.81 $21.62 $20.81 $21.28 $19.08 20,130
2018-11-20 $21.00 $21.14 $20.30 $20.87 $18.72 73,957
2018-11-19 $22.64 $22.65 $21.06 $21.43 $19.22 40,770
2018-11-16 $22.63 $22.74 $21.83 $22.65 $20.31 44,296
2018-11-15 $22.66 $23.54 $22.43 $22.93 $20.56 37,702
2018-11-14 $22.87 $23.50 $22.56 $22.78 $20.43 35,733
2018-11-13 $23.00 $24.49 $22.20 $22.65 $20.31 84,537
2018-11-12 $20.97 $23.05 $20.80 $22.70 $20.36 66,933
2018-11-09 $22.11 $22.11 $20.93 $21.04 $18.87 41,143
2018-11-08 $21.86 $22.80 $21.80 $22.17 $19.88 72,384
2018-11-07 $21.43 $21.68 $21.34 $21.49 $19.19 18,036
2018-11-06 $21.29 $21.58 $21.09 $21.20 $18.93 19,912
2018-11-05 $21.40 $21.51 $20.89 $21.34 $19.05 41,105
2018-11-02 $20.76 $21.37 $20.73 $21.36 $19.07 40,270
2018-11-01 $20.52 $20.94 $20.32 $20.67 $18.45 34,762
2018-10-31 $21.25 $21.57 $20.28 $20.37 $18.19 45,952
2018-10-30 $20.35 $21.28 $20.35 $21.01 $18.76 33,321
2018-10-29 $20.57 $21.18 $20.25 $20.41 $18.22 56,854
2018-10-26 $21.11 $21.44 $20.25 $20.26 $18.09 63,986
2018-10-25 $21.16 $22.01 $20.79 $21.42 $19.12 46,382
2018-10-24 $24.00 $24.67 $20.78 $21.00 $18.75 104,300
2018-10-23 $23.08 $23.18 $22.03 $22.89 $20.44 56,506
2018-10-22 $23.26 $23.47 $22.79 $23.24 $20.75 27,665
2018-10-19 $23.68 $24.00 $23.01 $23.08 $20.61 26,449
2018-10-18 $23.20 $23.73 $23.10 $23.53 $21.01 32,837
2018-10-17 $23.18 $24.13 $22.84 $23.17 $20.69 43,549
2018-10-16 $22.08 $23.15 $22.06 $23.08 $20.61 33,764
2018-10-15 $21.24 $22.00 $21.18 $21.83 $19.49 17,511
2018-10-12 $22.27 $22.45 $21.00 $21.31 $19.03 39,938
2018-10-11 $22.26 $22.73 $21.78 $21.94 $19.59 35,737
2018-10-10 $22.54 $22.84 $22.35 $22.35 $19.95 36,193
2018-10-09 $23.34 $23.82 $22.35 $22.54 $20.12 52,695
2018-10-08 $23.39 $23.85 $23.34 $23.41 $20.90 17,681
2018-10-05 $23.62 $23.84 $23.01 $23.45 $20.94 19,772
2018-10-04 $23.53 $23.86 $23.49 $23.69 $21.15 59,756
2018-10-03 $22.52 $23.65 $22.45 $23.48 $20.96 33,197
2018-10-02 $22.29 $22.74 $22.25 $22.42 $20.02 25,135
2018-10-01 $22.95 $23.34 $22.40 $22.48 $20.07 62,499
2018-09-28 $23.13 $23.26 $22.80 $22.89 $20.44 18,756
2018-09-27 $23.19 $23.62 $23.10 $23.13 $20.65 17,189
2018-09-26 $23.58 $23.89 $23.08 $23.18 $20.69 52,263
2018-09-25 $20.59 $23.95 $20.59 $23.40 $20.89 229,345
2018-09-24 $21.85 $21.85 $20.51 $20.51 $18.31 49,983
2018-09-21 $21.43 $22.35 $21.28 $21.86 $19.52 57,128
2018-09-20 $21.42 $21.78 $21.07 $21.45 $19.15 19,384
2018-09-19 $22.56 $22.56 $20.54 $21.29 $19.01 42,390
2018-09-18 $23.04 $23.31 $22.39 $22.64 $20.21 20,064
2018-09-17 $22.89 $23.49 $22.28 $23.00 $20.53 51,840
2018-09-14 $22.63 $23.30 $22.50 $22.82 $20.37 16,690
2018-09-13 $22.94 $23.39 $21.95 $22.55 $20.13 20,189
2018-09-12 $22.84 $24.82 $21.93 $22.75 $20.31 75,371
2018-09-11 $20.99 $23.24 $20.98 $22.84 $20.39 86,353
2018-09-10 $20.00 $21.22 $19.66 $20.80 $18.57 64,682
2018-09-07 $19.45 $19.93 $19.29 $19.92 $17.78 10,487
2018-09-06 $19.31 $19.65 $19.30 $19.55 $17.45 17,216
2018-09-05 $19.25 $19.32 $19.09 $19.25 $17.19 10,959
2018-09-04 $19.55 $19.55 $19.09 $19.33 $17.26 10,483
2018-08-31 $19.29 $19.80 $19.29 $19.64 $17.53 11,888
2018-08-30 $19.45 $19.48 $19.02 $19.45 $17.36 31,960
2018-08-29 $19.62 $19.62 $18.73 $18.93 $16.90 29,899
2018-08-28 $19.22 $19.60 $19.22 $19.43 $17.35 5,884
2018-08-27 $19.77 $19.77 $18.95 $19.27 $17.20 19,815
2018-08-24 $19.37 $19.37 $19.01 $19.13 $17.08 23,016
2018-08-23 $19.46 $19.69 $19.00 $19.14 $17.09 17,619
2018-08-22 $19.59 $19.71 $19.24 $19.37 $17.29 16,190
2018-08-21 $19.08 $19.53 $19.08 $19.40 $17.32 29,844
2018-08-20 $18.61 $19.08 $18.61 $18.94 $16.91 21,774
2018-08-17 $18.64 $18.82 $18.49 $18.54 $16.55 21,338
2018-08-16 $19.04 $19.04 $18.61 $18.74 $16.73 7,381
2018-08-15 $18.90 $18.90 $18.67 $18.76 $16.75 14,162
2018-08-14 $18.89 $19.29 $18.81 $18.91 $16.88 16,924
2018-08-13 $19.02 $19.19 $18.73 $18.81 $16.79 18,423
2018-08-10 $18.80 $19.18 $18.64 $19.02 $16.98 25,177
2018-08-09 $19.21 $19.27 $18.92 $19.10 $17.05 8,225
2018-08-08 $19.29 $19.60 $19.00 $19.17 $17.03 7,211
2018-08-07 $18.80 $19.30 $18.80 $19.11 $16.97 12,342
2018-08-06 $19.19 $19.19 $18.65 $18.70 $16.61 19,187
2018-08-03 $19.01 $19.32 $18.83 $19.32 $17.16 15,788
2018-08-02 $19.03 $19.23 $18.92 $18.95 $16.83 23,370
2018-08-01 $18.60 $19.24 $18.50 $19.06 $16.93 26,998
2018-07-31 $18.64 $18.64 $18.28 $18.58 $16.50 13,138
2018-07-30 $19.45 $19.45 $18.47 $18.66 $16.57 14,140
2018-07-27 $19.41 $19.54 $19.04 $19.31 $17.15 18,949
2018-07-26 $17.23 $19.53 $17.14 $19.28 $17.12 29,281
2018-07-25 $21.01 $23.19 $17.40 $17.73 $15.75 108,072
2018-07-24 $20.21 $20.26 $19.70 $20.05 $17.81 19,779
2018-07-23 $19.75 $20.49 $19.75 $20.06 $17.82 28,488
2018-07-20 $19.40 $19.91 $19.40 $19.71 $17.51 19,825
2018-07-19 $19.32 $19.75 $19.20 $19.39 $17.22 15,617
2018-07-18 $19.24 $19.45 $18.93 $19.37 $17.20 24,223
2018-07-17 $19.16 $19.36 $19.15 $19.22 $17.07 9,674
2018-07-16 $18.84 $19.21 $18.84 $19.15 $17.01 10,301
2018-07-13 $19.01 $19.05 $18.81 $18.90 $16.79 8,561
2018-07-12 $19.12 $19.25 $18.72 $18.92 $16.80 7,759
2018-07-11 $19.10 $19.18 $19.00 $19.14 $17.00 10,785
2018-07-10 $19.30 $19.80 $19.00 $19.01 $16.88 36,686
2018-07-09 $19.06 $19.69 $19.03 $19.28 $17.12 23,741
2018-07-06 $18.29 $19.82 $18.29 $19.00 $16.87 50,265
2018-07-05 $18.26 $18.39 $18.10 $18.31 $16.26 12,034
2018-07-03 $18.12 $18.36 $18.12 $18.15 $16.12 7,699
2018-07-02 $17.97 $18.28 $17.78 $18.27 $16.23 10,238
2018-06-29 $18.10 $18.17 $17.56 $17.78 $15.79 20,723
2018-06-28 $17.73 $18.16 $17.71 $18.05 $16.03 15,670
2018-06-27 $17.70 $17.95 $17.56 $17.80 $15.81 18,183
2018-06-26 $17.04 $17.91 $16.84 $17.86 $15.86 21,922
2018-06-25 $16.94 $17.21 $16.72 $17.07 $15.16 28,615
2018-06-22 $16.10 $17.00 $15.86 $16.90 $15.01 130,193
2018-06-21 $16.34 $16.45 $16.11 $16.11 $14.31 12,149
2018-06-20 $16.58 $16.74 $16.31 $16.46 $14.62 20,464
2018-06-19 $16.31 $16.76 $16.18 $16.57 $14.72 26,323
2018-06-18 $16.44 $16.55 $16.20 $16.34 $14.51 12,345
2018-06-15 $16.45 $16.61 $16.34 $16.45 $14.61 25,629
2018-06-14 $16.36 $16.63 $16.30 $16.52 $14.67 7,020
2018-06-13 $16.13 $16.50 $16.12 $16.50 $14.65 9,668
2018-06-12 $16.52 $16.60 $16.34 $16.41 $14.57 8,524
2018-06-11 $16.70 $16.70 $16.33 $16.61 $14.75 14,834
2018-06-08 $16.77 $16.95 $16.52 $16.60 $14.74 9,882
2018-06-07 $16.71 $16.99 $16.71 $16.84 $14.96 5,008
2018-06-06 $16.64 $17.04 $16.48 $16.92 $15.03 14,617
2018-06-05 $16.55 $16.71 $16.45 $16.67 $14.81 12,084
2018-06-04 $16.47 $16.94 $16.47 $16.61 $14.75 14,584
2018-06-01 $16.85 $16.95 $16.19 $16.47 $14.63 19,339
2018-05-31 $16.60 $17.04 $16.45 $16.81 $14.93 14,824
2018-05-30 $16.55 $16.95 $16.55 $16.60 $14.74 20,010
2018-05-29 $16.18 $16.62 $16.18 $16.40 $14.57 11,021
2018-05-25 $16.15 $16.70 $16.13 $16.20 $14.39 15,857
2018-05-24 $15.94 $16.34 $15.85 $16.15 $14.34 7,621
2018-05-23 $15.94 $16.02 $15.49 $15.97 $14.18 9,124
2018-05-22 $16.36 $16.37 $15.90 $15.93 $14.15 10,845
2018-05-21 $16.35 $16.47 $16.18 $16.37 $14.54 9,925
2018-05-18 $16.39 $16.70 $15.95 $16.35 $14.52 26,696
2018-05-17 $16.23 $16.44 $16.17 $16.32 $14.49 8,680
2018-05-16 $16.13 $16.32 $16.06 $16.18 $14.37 20,216
2018-05-15 $16.00 $16.30 $16.00 $16.13 $14.33 13,942
2018-05-14 $15.90 $16.29 $15.89 $16.05 $14.25 15,604
2018-05-11 $15.83 $16.03 $15.69 $15.90 $14.12 25,284
2018-05-10 $15.71 $15.87 $15.56 $15.78 $14.01 26,916
2018-05-09 $15.54 $15.79 $15.50 $15.75 $13.99 19,020
2018-05-08 $15.60 $15.73 $15.47 $15.54 $13.71 14,225
2018-05-07 $15.36 $15.70 $15.36 $15.53 $13.71 20,027
2018-05-04 $15.30 $15.41 $15.17 $15.36 $13.56 12,352
2018-05-03 $15.36 $15.38 $14.96 $15.25 $13.46 13,495
2018-05-02 $15.27 $15.48 $15.20 $15.30 $13.50 20,787
2018-05-01 $15.19 $15.25 $14.71 $15.25 $13.46 18,796
2018-04-30 $15.34 $15.58 $15.09 $15.17 $13.39 23,176
2018-04-27 $15.45 $15.45 $15.27 $15.34 $13.54 8,962
2018-04-26 $14.95 $15.39 $14.63 $15.24 $13.45 21,192
2018-04-25 $15.00 $15.09 $14.38 $14.50 $12.80 77,251
2018-04-24 $14.13 $15.53 $13.89 $15.51 $13.69 56,224
2018-04-23 $14.10 $14.10 $13.97 $14.07 $12.42 7,989
2018-04-20 $14.21 $14.21 $13.90 $14.02 $12.37 14,599
2018-04-19 $14.22 $14.51 $14.12 $14.29 $12.61 7,299
2018-04-18 $14.50 $14.52 $14.16 $14.16 $12.50 13,832
2018-04-17 $14.23 $14.70 $14.19 $14.35 $12.66 9,288
2018-04-16 $14.24 $14.24 $13.98 $14.08 $12.43 9,388
2018-04-13 $14.08 $14.08 $13.86 $13.92 $12.28 5,267
2018-04-12 $13.96 $14.22 $13.91 $14.18 $12.51 5,910
2018-04-11 $14.07 $14.13 $13.85 $13.97 $12.33 7,062
2018-04-10 $14.16 $14.30 $14.07 $14.17 $12.51 12,279
2018-04-09 $14.10 $14.16 $14.00 $14.08 $12.43 7,234
2018-04-06 $14.06 $14.17 $13.85 $14.08 $12.43 13,403
2018-04-05 $14.21 $14.22 $14.02 $14.12 $12.46 13,141
2018-04-04 $14.10 $14.39 $14.10 $14.32 $12.64 10,369
2018-04-03 $13.83 $14.25 $13.83 $14.21 $12.54 13,668
2018-04-02 $14.09 $14.09 $13.50 $13.82 $12.20 15,671
2018-03-29 $14.74 $14.74 $13.88 $14.01 $12.36 15,069
2018-03-28 $13.86 $14.05 $13.60 $13.97 $12.33 12,090
2018-03-27 $13.95 $14.00 $13.59 $13.84 $12.21 22,607
2018-03-26 $14.25 $14.28 $13.19 $14.03 $12.38 52,123
2018-03-23 $14.51 $14.62 $14.26 $14.30 $12.62 15,392
2018-03-22 $14.29 $14.75 $14.29 $14.53 $12.82 15,758
2018-03-21 $14.57 $14.77 $14.29 $14.29 $12.61 11,395
2018-03-20 $14.73 $14.80 $14.25 $14.46 $12.76 9,874
2018-03-19 $14.59 $14.78 $14.46 $14.76 $13.03 18,499
2018-03-16 $14.52 $14.71 $14.42 $14.59 $12.88 45,482
2018-03-15 $14.55 $14.85 $14.42 $14.42 $12.73 12,196
2018-03-14 $14.67 $14.77 $14.28 $14.47 $12.77 19,725
2018-03-13 $14.88 $14.88 $14.00 $14.61 $12.89 15,684
2018-03-12 $15.25 $15.30 $14.82 $14.91 $13.16 16,038
2018-03-09 $15.25 $15.30 $14.71 $15.25 $13.46 21,726
2018-03-08 $14.84 $15.20 $14.65 $15.12 $13.34 18,181
2018-03-07 $14.76 $15.20 $14.63 $14.88 $13.13 14,424
2018-03-06 $14.76 $14.87 $14.65 $14.81 $13.07 21,300
2018-03-05 $14.71 $14.96 $14.62 $14.74 $13.01 12,126
2018-03-02 $14.25 $14.72 $14.07 $14.72 $12.99 17,924
2018-03-01 $14.26 $14.74 $13.93 $14.33 $12.65 12,186
2018-02-28 $14.56 $14.67 $14.25 $14.28 $12.60 11,692
2018-02-27 $14.73 $14.87 $14.51 $14.59 $12.88 12,231
2018-02-26 $14.69 $14.79 $14.60 $14.74 $13.01 5,351
2018-02-23 $14.65 $14.66 $14.26 $14.66 $12.94 7,820
2018-02-22 $14.35 $14.68 $14.23 $14.55 $12.84 12,892
2018-02-21 $14.39 $14.67 $14.09 $14.34 $12.66 16,591
2018-02-20 $14.36 $14.53 $14.14 $14.38 $12.69 18,401
2018-02-16 $14.29 $14.58 $13.89 $14.49 $12.79 13,889
2018-02-15 $14.79 $14.79 $14.15 $14.45 $12.75 28,313
2018-02-14 $14.17 $14.94 $14.02 $14.77 $13.04 45,767
2018-02-13 $14.28 $14.43 $14.11 $14.26 $12.58 22,799
2018-02-12 $14.42 $14.52 $14.23 $14.34 $12.66 20,114
2018-02-09 $14.35 $14.69 $14.00 $14.33 $12.65 35,769
2018-02-08 $14.27 $14.33 $13.92 $14.14 $12.48 9,613
2018-02-07 $13.64 $14.58 $13.61 $14.25 $12.49 35,754
2018-02-06 $13.00 $13.76 $13.00 $13.63 $11.94 55,484
2018-02-05 $13.85 $13.95 $13.09 $13.19 $11.56 48,669
2018-02-02 $14.32 $14.45 $13.76 $13.95 $12.22 45,000
2018-02-01 $14.60 $14.95 $14.37 $14.45 $12.66 44,214
2018-01-31 $15.63 $15.63 $14.51 $14.60 $12.79 29,603
2018-01-30 $15.48 $15.70 $15.28 $15.48 $13.57 19,538
2018-01-29 $15.57 $16.12 $15.44 $15.49 $13.57 26,666
2018-01-26 $15.70 $15.73 $15.39 $15.57 $13.64 15,859
2018-01-25 $15.58 $15.75 $15.35 $15.70 $13.76 18,758
2018-01-24 $14.10 $15.58 $14.04 $15.54 $13.62 69,122
2018-01-23 $13.80 $14.09 $13.61 $13.97 $12.24 19,276
2018-01-22 $13.89 $13.89 $13.46 $13.80 $12.09 19,132
2018-01-19 $13.14 $13.86 $13.14 $13.86 $12.15 17,273
2018-01-18 $13.49 $13.55 $13.15 $13.18 $11.55 9,605
2018-01-17 $13.55 $13.95 $13.39 $13.49 $11.82 14,099
2018-01-16 $13.57 $13.86 $13.27 $13.40 $11.74 17,130
2018-01-12 $13.67 $14.11 $13.47 $13.53 $11.86 21,238
2018-01-11 $13.46 $13.71 $13.39 $13.67 $11.98 12,072
2018-01-10 $13.18 $13.53 $13.11 $13.38 $11.73 15,639
2018-01-09 $13.29 $13.49 $13.13 $13.20 $11.57 23,228
2018-01-08 $13.58 $13.63 $13.04 $13.42 $11.76 25,444
2018-01-05 $13.17 $13.62 $13.17 $13.60 $11.92 26,171
2018-01-04 $13.13 $13.27 $13.05 $13.15 $11.52 19,737
2018-01-03 $12.85 $13.22 $12.71 $13.08 $11.46 25,151
2018-01-02 $12.79 $13.62 $12.61 $12.85 $11.26 49,012
2017-12-29 $13.32 $13.41 $12.00 $12.74 $11.16 104,509
2017-12-28 $14.10 $14.11 $13.18 $13.36 $11.71 41,810
2017-12-27 $14.52 $14.58 $14.11 $14.20 $12.44 25,561
2017-12-26 $14.52 $14.94 $14.29 $14.51 $12.72 8,482
2017-12-22 $14.71 $14.89 $14.50 $14.61 $12.80 11,559
2017-12-21 $14.83 $14.95 $14.71 $14.82 $12.99 11,143
2017-12-20 $14.83 $14.97 $14.71 $14.87 $13.03 12,915
2017-12-19 $14.99 $15.02 $14.65 $14.77 $12.94 22,807
2017-12-18 $15.32 $15.42 $14.79 $15.03 $13.17 22,163
2017-12-15 $14.86 $15.49 $14.78 $15.31 $13.42 86,423
2017-12-14 $14.94 $15.03 $14.60 $14.89 $13.05 23,105
2017-12-13 $14.89 $15.08 $14.81 $15.01 $13.15 13,479
2017-12-12 $15.19 $15.19 $14.83 $14.94 $13.09 14,568
2017-12-11 $14.84 $15.34 $14.84 $15.14 $13.27 15,851
2017-12-08 $14.85 $14.98 $14.54 $14.84 $13.00 19,267
2017-12-07 $14.64 $15.12 $14.64 $14.85 $13.01 19,516
2017-12-06 $14.67 $14.81 $14.59 $14.67 $12.86 14,945
2017-12-05 $14.48 $14.89 $14.35 $14.73 $12.91 18,331
2017-12-04 $14.88 $15.00 $14.40 $14.47 $12.68 29,471
2017-12-01 $15.09 $15.09 $14.14 $14.75 $12.93 30,598
2017-11-30 $15.34 $15.62 $14.91 $15.04 $13.18 17,976
2017-11-29 $15.05 $15.66 $14.65 $15.33 $13.43 22,705
2017-11-28 $15.10 $15.35 $14.89 $15.05 $13.19 35,080
2017-11-27 $15.07 $15.26 $15.07 $15.11 $13.24 16,192
2017-11-24 $14.68 $15.32 $14.51 $15.26 $13.37 18,035
2017-11-22 $14.75 $14.94 $14.66 $14.69 $12.87 16,761
2017-11-21 $14.61 $14.95 $14.27 $14.74 $12.92 25,034
2017-11-20 $14.36 $14.98 $14.36 $14.63 $12.82 20,825
2017-11-17 $14.15 $14.56 $14.12 $14.38 $12.60 24,584
2017-11-16 $14.09 $14.55 $14.09 $14.21 $12.45 26,523
2017-11-15 $13.93 $14.31 $13.93 $14.09 $12.35 33,182
2017-11-14 $13.79 $14.18 $13.73 $14.05 $12.31 39,366
2017-11-13 $14.03 $14.42 $13.80 $13.92 $12.20 77,726
2017-11-10 $14.02 $14.28 $13.90 $14.03 $12.29 17,225
2017-11-09 $13.83 $14.62 $13.79 $14.05 $12.31 29,572
2017-11-08 $13.90 $14.16 $13.68 $14.02 $12.18 20,673
2017-11-07 $14.85 $14.85 $13.91 $14.01 $12.17 30,669
2017-11-06 $14.50 $15.22 $14.42 $14.80 $12.86 49,730
2017-11-03 $14.45 $14.75 $14.45 $14.52 $12.62 30,035
2017-11-02 $14.16 $14.92 $14.09 $14.52 $12.62 51,005
2017-11-01 $14.58 $14.58 $14.19 $14.20 $12.34 35,251
2017-10-31 $14.04 $14.52 $13.87 $14.37 $12.49 35,369
2017-10-30 $14.38 $14.38 $13.89 $13.97 $12.14 41,600
2017-10-27 $14.31 $14.67 $14.31 $14.37 $12.49 46,582
2017-10-26 $14.75 $14.75 $14.32 $14.36 $12.48 30,942
2017-10-25 $15.50 $15.50 $14.67 $14.68 $12.76 53,584
2017-10-24 $15.16 $15.51 $15.16 $15.31 $13.30 19,194
2017-10-23 $15.11 $15.35 $15.11 $15.23 $13.23 11,923
2017-10-20 $15.25 $15.51 $15.17 $15.19 $13.20 30,652
2017-10-19 $15.19 $15.62 $15.19 $15.34 $13.33 17,781
2017-10-18 $15.03 $15.63 $15.03 $15.40 $13.38 36,324
2017-10-17 $14.75 $15.35 $14.75 $15.02 $13.05 41,648
2017-10-16 $15.35 $15.45 $14.61 $14.71 $12.78 45,752
2017-10-13 $15.59 $15.60 $15.27 $15.46 $13.43 18,403
2017-10-12 $15.90 $15.90 $15.49 $15.60 $13.56 17,802
2017-10-11 $15.99 $16.14 $15.95 $15.99 $13.89 15,636
2017-10-10 $16.11 $16.31 $15.99 $16.10 $13.99 17,256
2017-10-09 $16.40 $16.52 $16.10 $16.13 $14.02 13,567
2017-10-06 $16.14 $16.48 $16.14 $16.42 $14.27 21,765
2017-10-05 $16.20 $16.85 $16.08 $16.28 $14.15 55,790
2017-10-04 $16.06 $16.40 $16.06 $16.19 $14.07 17,196
2017-10-03 $16.41 $16.44 $15.87 $16.09 $13.98 27,232
2017-10-02 $16.05 $16.44 $16.05 $16.36 $14.22 34,055
2017-09-29 $16.94 $17.01 $15.15 $16.05 $13.95 96,586
2017-09-28 $16.93 $17.06 $16.67 $16.93 $14.71 22,465
2017-09-27 $16.36 $17.12 $16.27 $16.98 $14.75 40,649
2017-09-26 $16.23 $16.50 $15.71 $16.31 $14.17 56,724
2017-09-25 $15.99 $16.44 $15.76 $16.12 $14.01 26,369
2017-09-22 $15.55 $16.14 $15.55 $15.99 $13.89 24,870
2017-09-21 $15.51 $15.70 $15.47 $15.60 $13.56 12,370
2017-09-20 $15.50 $15.57 $15.42 $15.57 $13.53 13,861
2017-09-19 $15.68 $15.71 $15.39 $15.52 $13.49 13,850
2017-09-18 $15.05 $15.73 $15.05 $15.63 $13.58 29,329
2017-09-15 $15.00 $15.24 $14.81 $15.02 $13.05 113,464
2017-09-14 $14.83 $15.12 $14.78 $14.97 $13.01 25,252
2017-09-13 $14.85 $15.21 $14.83 $14.86 $12.91 29,683
2017-09-12 $14.64 $15.00 $14.56 $14.82 $12.88 22,554
2017-09-11 $14.79 $15.06 $14.55 $14.61 $12.69 35,369
2017-09-08 $14.86 $14.97 $14.42 $14.74 $12.81 23,942
2017-09-07 $14.97 $15.14 $14.80 $14.84 $12.89 14,785
2017-09-06 $14.86 $15.32 $14.78 $14.93 $12.97 53,238
2017-09-05 $15.44 $15.44 $14.67 $14.82 $12.88 31,029
2017-09-01 $15.60 $15.60 $15.30 $15.44 $13.42 15,777
2017-08-31 $15.30 $15.67 $15.30 $15.58 $13.54 26,980
2017-08-30 $15.23 $15.73 $15.20 $15.28 $13.28 13,200
2017-08-29 $15.65 $15.65 $15.16 $15.24 $13.24 38,020
2017-08-28 $15.38 $15.95 $15.38 $15.74 $13.68 38,992
2017-08-25 $14.86 $15.47 $14.86 $15.38 $13.36 28,821
2017-08-24 $14.90 $14.93 $14.83 $14.84 $12.89 14,309
2017-08-23 $14.66 $15.01 $14.66 $14.77 $12.83 17,304
2017-08-22 $14.94 $15.03 $14.74 $14.76 $12.83 9,345
2017-08-21 $14.71 $14.94 $14.21 $14.85 $12.90 17,912
2017-08-18 $14.64 $14.84 $14.63 $14.77 $12.83 31,280
2017-08-17 $14.64 $15.11 $14.45 $14.76 $12.83 36,107
2017-08-16 $14.87 $15.01 $14.64 $14.71 $12.78 19,890
2017-08-15 $14.71 $14.97 $14.34 $14.74 $12.81 68,556
2017-08-14 $14.41 $14.82 $14.22 $14.66 $12.74 23,857
2017-08-11 $13.53 $14.63 $13.48 $14.24 $12.37 99,420
2017-08-10 $14.73 $15.15 $14.24 $14.24 $12.37 51,732
2017-08-09 $14.95 $14.95 $14.53 $14.75 $12.82 55,952
2017-08-08 $15.04 $15.60 $15.00 $15.06 $13.09 41,131
2017-08-07 $14.78 $15.25 $14.73 $15.10 $13.06 37,693
2017-08-04 $14.66 $14.99 $14.66 $14.68 $12.70 19,754
2017-08-03 $14.84 $14.89 $14.57 $14.64 $12.66 17,006
2017-08-02 $14.58 $14.96 $14.42 $14.87 $12.86 38,005
2017-08-01 $14.57 $14.71 $14.39 $14.62 $12.64 58,274
2017-07-31 $14.72 $14.73 $14.41 $14.52 $12.56 28,848
2017-07-28 $14.50 $14.99 $14.50 $14.68 $12.70 63,055
2017-07-27 $14.30 $14.96 $14.08 $14.53 $12.57 77,107
2017-07-26 $15.08 $15.08 $14.18 $14.26 $12.33 37,772
2017-07-25 $14.90 $15.23 $14.71 $15.06 $13.03 37,463
2017-07-24 $14.81 $14.92 $14.58 $14.84 $12.84 23,568
2017-07-21 $15.05 $15.49 $14.62 $14.81 $12.81 84,906
2017-07-20 $15.37 $15.37 $14.62 $14.83 $12.83 36,678
2017-07-19 $15.18 $15.74 $15.14 $15.37 $13.29 44,850
2017-07-18 $15.39 $15.66 $15.05 $15.18 $13.13 25,723
2017-07-17 $15.85 $15.85 $15.34 $15.40 $13.32 19,611
2017-07-14 $15.83 $16.05 $15.64 $15.86 $13.72 19,778
2017-07-13 $15.63 $16.15 $15.46 $15.83 $13.69 37,718
2017-07-12 $15.84 $16.25 $15.58 $15.64 $13.53 28,217
2017-07-11 $15.63 $15.83 $15.43 $15.78 $13.65 18,152
2017-07-10 $15.40 $15.79 $15.26 $15.62 $13.51 19,272
2017-07-07 $15.16 $15.65 $14.80 $15.41 $13.33 47,765
2017-07-06 $14.58 $15.17 $14.56 $15.12 $13.08 38,429
2017-07-05 $15.45 $15.45 $14.58 $14.77 $12.77 152,471
2017-07-03 $15.61 $15.73 $15.33 $15.53 $13.43 31,324
2017-06-30 $15.70 $15.80 $15.45 $15.61 $13.50 37,255
2017-06-29 $15.25 $15.66 $14.78 $15.60 $13.49 104,559
2017-06-28 $14.99 $15.48 $14.87 $15.25 $13.19 47,128
2017-06-27 $14.95 $14.98 $14.74 $14.92 $12.90 25,638
2017-06-26 $14.77 $14.98 $14.61 $14.94 $12.92 34,137
2017-06-23 $14.29 $14.74 $14.00 $14.59 $12.62 220,581
2017-06-22 $14.05 $14.54 $13.88 $14.29 $12.36 38,629
2017-06-21 $14.02 $14.25 $13.62 $14.07 $12.17 48,955
2017-06-20 $13.90 $14.10 $13.80 $14.01 $12.12 29,146
2017-06-19 $13.85 $14.05 $13.55 $13.86 $11.99 31,893
2017-06-16 $13.73 $14.26 $13.73 $13.86 $11.99 61,600
2017-06-15 $13.67 $13.92 $13.40 $13.77 $11.91 36,719
2017-06-14 $13.80 $13.93 $13.57 $13.82 $11.95 56,715
2017-06-13 $14.49 $14.55 $13.52 $13.78 $11.92 50,437
2017-06-12 $14.00 $14.53 $14.00 $14.46 $12.51 36,655
2017-06-09 $14.02 $14.36 $13.83 $13.99 $12.10 43,045
2017-06-08 $13.87 $14.24 $13.82 $14.01 $12.12 22,938
2017-06-07 $13.99 $13.99 $13.62 $13.77 $11.91 10,806
2017-06-06 $13.55 $14.05 $13.55 $13.97 $12.08 22,483
2017-06-05 $14.07 $14.07 $13.56 $13.61 $11.77 16,579
2017-06-02 $13.93 $14.40 $13.91 $14.09 $12.19 35,685
2017-06-01 $13.64 $13.99 $13.45 $13.92 $12.04 65,730
2017-05-31 $13.25 $13.83 $12.87 $13.61 $11.77 60,770
2017-05-30 $13.32 $13.33 $12.94 $13.25 $11.46 30,611
2017-05-26 $13.24 $13.42 $12.85 $13.35 $11.55 42,229
2017-05-25 $12.99 $14.00 $12.60 $13.39 $11.58 59,963
2017-05-24 $13.00 $13.32 $12.93 $13.09 $11.32 20,717
2017-05-23 $12.73 $13.02 $12.53 $13.00 $11.24 15,820
2017-05-22 $12.83 $12.85 $12.70 $12.73 $11.01 21,308
2017-05-19 $12.84 $13.13 $12.52 $12.85 $11.11 28,641
2017-05-18 $12.53 $13.38 $12.35 $12.92 $11.17 52,180
2017-05-17 $12.41 $12.75 $12.20 $12.55 $10.85 22,874
2017-05-16 $13.01 $13.01 $12.46 $12.74 $11.02 18,887
2017-05-15 $12.99 $13.28 $12.71 $12.97 $11.22 21,482
2017-05-12 $12.85 $13.25 $12.41 $12.97 $11.22 52,142
2017-05-11 $13.52 $13.91 $12.62 $13.00 $11.24 36,296
2017-05-10 $12.92 $14.00 $12.00 $13.51 $11.68 113,627
2017-05-09 $12.90 $13.01 $12.82 $12.95 $11.20 12,415
2017-05-08 $12.82 $12.95 $12.52 $12.93 $11.18 21,579
2017-05-05 $12.44 $13.05 $12.11 $12.99 $11.17 36,802
2017-05-04 $12.09 $12.44 $12.05 $12.42 $10.68 15,295
2017-05-03 $12.31 $12.47 $11.92 $12.05 $10.37 34,279
2017-05-02 $12.36 $12.68 $11.97 $12.30 $10.58 16,826
2017-05-01 $12.15 $12.41 $11.91 $12.38 $10.65 20,142
2017-04-28 $12.03 $12.10 $11.89 $11.96 $10.29 20,472
2017-04-27 $12.24 $12.46 $12.10 $12.10 $10.41 21,956
2017-04-26 $11.87 $12.43 $11.66 $12.32 $10.60 25,057
2017-04-25 $12.13 $12.49 $11.80 $11.87 $10.21 27,452
2017-04-24 $12.20 $12.45 $11.93 $12.02 $10.34 30,243
2017-04-21 $11.80 $12.22 $11.66 $11.90 $10.24 32,485
2017-04-20 $11.35 $12.69 $11.17 $11.55 $9.94 31,731
2017-04-19 $11.16 $11.31 $11.05 $11.22 $9.65 17,583
2017-04-18 $10.65 $11.08 $10.65 $11.06 $9.51 11,772
2017-04-17 $10.52 $10.76 $10.49 $10.73 $9.23 6,946
2017-04-13 $11.02 $11.02 $10.37 $10.43 $8.97 10,358
2017-04-12 $10.99 $10.99 $10.58 $10.73 $9.23 12,480
2017-04-11 $10.83 $10.99 $10.76 $10.98 $9.45 14,314
2017-04-10 $11.04 $11.16 $10.76 $10.86 $9.34 11,162
2017-04-07 $10.98 $11.17 $10.93 $11.04 $9.50 24,555
2017-04-06 $10.61 $11.18 $10.26 $11.02 $9.48 58,001
2017-04-05 $11.26 $11.26 $10.60 $10.66 $9.17 31,376
2017-04-04 $11.45 $11.45 $10.90 $11.13 $9.57 33,369
2017-04-03 $10.85 $11.73 $10.70 $11.49 $9.88 146,944
2017-03-31 $11.02 $11.22 $10.84 $10.87 $9.35 19,438
2017-03-30 $10.77 $10.95 $10.70 $10.92 $9.39 16,537
2017-03-29 $10.90 $11.02 $10.71 $10.74 $9.24 8,747
2017-03-28 $10.92 $11.14 $10.78 $10.94 $9.41 21,691
2017-03-27 $10.66 $11.00 $10.66 $10.91 $9.39 16,104
2017-03-24 $10.82 $10.97 $10.74 $10.76 $9.26 14,729
2017-03-23 $10.51 $10.86 $10.49 $10.78 $9.27 15,594
2017-03-22 $10.71 $10.89 $10.39 $10.48 $9.02 22,329
2017-03-21 $10.91 $10.98 $10.58 $10.74 $9.24 42,005
2017-03-20 $11.50 $11.50 $10.76 $10.87 $9.35 29,929
2017-03-17 $11.39 $11.64 $11.20 $11.54 $9.93 129,647
2017-03-16 $11.08 $11.50 $11.08 $11.45 $9.85 34,527
2017-03-15 $10.75 $11.15 $10.75 $11.08 $9.53 36,796
2017-03-14 $10.32 $10.73 $10.32 $10.67 $9.18 36,680
2017-03-13 $10.00 $10.45 $10.00 $10.39 $8.94 30,427
2017-03-10 $10.12 $10.12 $9.88 $10.02 $8.62 32,120
2017-03-09 $10.19 $10.25 $10.01 $10.02 $8.62 27,629
2017-03-08 $10.43 $10.43 $10.20 $10.21 $8.78 16,469
2017-03-07 $10.23 $10.45 $10.15 $10.38 $8.93 34,742
2017-03-06 $10.72 $10.73 $10.35 $10.45 $8.99 52,689
2017-03-03 $10.79 $10.84 $10.62 $10.77 $9.26 28,166
2017-03-02 $11.01 $11.01 $10.70 $10.75 $9.25 21,748
2017-03-01 $10.61 $11.01 $10.59 $10.96 $9.43 28,038
2017-02-28 $10.81 $10.85 $10.58 $10.62 $9.14 30,158
2017-02-27 $10.87 $10.93 $10.80 $10.85 $9.33 15,913
2017-02-24 $10.79 $11.01 $10.79 $10.88 $9.36 16,211
2017-02-23 $10.93 $10.98 $10.62 $10.86 $9.34 24,879
2017-02-22 $10.68 $10.92 $10.67 $10.89 $9.37 25,576
2017-02-21 $10.78 $10.78 $10.60 $10.67 $9.18 28,805
2017-02-17 $10.73 $10.73 $10.61 $10.72 $9.22 40,025
2017-02-16 $10.54 $10.77 $10.54 $10.71 $9.21 32,568
2017-02-15 $10.54 $10.62 $10.32 $10.59 $9.11 35,777
2017-02-14 $11.03 $11.03 $10.57 $10.61 $9.13 31,944
2017-02-13 $10.84 $11.16 $10.77 $11.01 $9.47 33,934
2017-02-10 $10.79 $10.84 $10.56 $10.81 $9.30 24,215
2017-02-09 $10.72 $10.87 $10.37 $10.77 $9.26 30,917
2017-02-08 $10.72 $10.73 $10.45 $10.72 $9.22 21,085
2017-02-07 $10.87 $10.95 $10.69 $10.77 $9.20 13,348
2017-02-06 $10.92 $11.00 $10.71 $10.86 $9.28 40,918
2017-02-03 $10.75 $10.98 $10.66 $10.98 $9.38 24,028
2017-02-02 $11.12 $11.20 $10.71 $10.75 $9.19 30,643
2017-02-01 $11.41 $11.42 $11.00 $11.09 $9.48 28,315
2017-01-31 $10.95 $11.42 $10.69 $11.41 $9.75 171,287
2017-01-30 $11.40 $11.40 $10.97 $11.04 $9.44 56,983
2017-01-27 $11.12 $11.59 $11.00 $11.40 $9.74 46,059
2017-01-26 $11.98 $11.98 $11.14 $11.21 $9.58 63,807
2017-01-25 $13.59 $13.65 $11.88 $12.07 $10.32 92,139
2017-01-24 $12.68 $13.50 $12.66 $13.39 $11.44 61,287
2017-01-23 $12.82 $12.97 $12.67 $12.68 $10.84 21,404
2017-01-20 $12.96 $13.14 $12.91 $12.98 $11.09 23,018
2017-01-19 $13.30 $13.30 $12.86 $13.04 $11.14 37,064
2017-01-18 $13.26 $13.29 $13.13 $13.25 $11.32 20,918
2017-01-17 $13.78 $13.78 $13.17 $13.26 $11.33 62,733
2017-01-13 $14.05 $14.10 $13.80 $13.83 $11.82 14,799
2017-01-12 $14.29 $14.29 $13.90 $14.01 $11.97 20,826
2017-01-11 $14.15 $14.49 $14.06 $14.39 $12.30 20,655
2017-01-10 $13.92 $14.20 $13.92 $14.20 $12.14 16,154
2017-01-09 $14.11 $14.19 $13.90 $13.91 $11.89 26,263
2017-01-06 $14.32 $14.45 $13.92 $14.11 $12.06 32,834
2017-01-05 $14.72 $14.82 $14.23 $14.28 $12.20 29,637
2017-01-04 $14.10 $14.87 $14.06 $14.65 $12.52 53,542
2017-01-03 $13.87 $14.39 $13.87 $14.09 $12.04 39,782
2016-12-30 $13.94 $13.98 $13.64 $13.87 $11.85 72,300
2016-12-29 $13.87 $14.03 $13.67 $13.94 $11.91 43,116
2016-12-28 $13.99 $14.02 $13.85 $13.93 $11.91 20,252
2016-12-27 $14.14 $14.14 $13.69 $13.93 $11.91 19,754
2016-12-23 $13.97 $14.11 $13.93 $14.03 $11.99 19,895
2016-12-22 $14.43 $14.43 $13.65 $13.91 $11.89 53,587
2016-12-21 $14.43 $14.48 $14.20 $14.32 $12.24 26,577
2016-12-20 $14.30 $14.51 $14.15 $14.49 $12.38 47,821
2016-12-19 $13.93 $14.37 $13.75 $14.13 $12.08 52,152
2016-12-16 $13.50 $14.19 $13.50 $14.15 $12.09 229,651
2016-12-15 $13.43 $13.53 $13.18 $13.49 $11.53 67,604
2016-12-14 $13.44 $13.44 $12.68 $13.20 $11.28 78,067
2016-12-13 $13.31 $13.60 $13.31 $13.34 $11.40 79,807
2016-12-12 $13.40 $13.55 $13.01 $13.24 $11.32 84,544
2016-12-09 $13.27 $13.49 $13.17 $13.39 $11.44 68,304
2016-12-08 $11.94 $13.46 $11.83 $13.45 $11.50 91,930
2016-12-07 $11.59 $11.90 $11.54 $11.84 $10.12 42,228
2016-12-06 $11.50 $11.67 $11.30 $11.54 $9.86 51,124
2016-12-05 $11.25 $11.58 $11.20 $11.58 $9.90 46,057
2016-12-02 $11.52 $11.62 $11.00 $11.23 $9.60 31,572
2016-12-01 $11.42 $11.71 $11.41 $11.62 $9.93 42,525
2016-11-30 $11.47 $11.48 $11.13 $11.32 $9.67 54,342
2016-11-29 $11.75 $11.75 $11.43 $11.46 $9.79 34,754
2016-11-28 $11.26 $11.83 $11.16 $11.77 $10.06 61,346
2016-11-25 $11.13 $11.37 $11.00 $11.37 $9.72 43,241
2016-11-23 $10.74 $11.12 $10.63 $11.10 $9.49 33,287
2016-11-22 $11.21 $11.21 $10.36 $10.74 $9.18 100,877
2016-11-21 $10.79 $10.98 $10.36 $10.70 $9.14 29,862
2016-11-18 $10.41 $10.72 $10.41 $10.68 $9.13 93,043
2016-11-17 $10.07 $10.42 $10.07 $10.41 $8.90 29,331
2016-11-16 $9.63 $10.20 $9.59 $10.16 $8.68 69,638
2016-11-15 $9.62 $9.62 $9.44 $9.60 $8.20 25,743
2016-11-14 $9.65 $10.12 $9.55 $9.60 $8.20 116,432
2016-11-11 $9.50 $9.65 $9.44 $9.55 $8.16 126,070
2016-11-10 $9.56 $9.60 $9.40 $9.40 $8.03 75,984
2016-11-09 $9.43 $9.55 $9.37 $9.52 $8.14 41,763
2016-11-08 $9.45 $9.45 $9.41 $9.44 $8.07 30,537
2016-11-07 $9.47 $9.49 $9.38 $9.45 $8.03 41,584
2016-11-04 $9.41 $9.50 $9.38 $9.40 $7.98 34,351
2016-11-03 $9.44 $9.49 $9.32 $9.34 $7.93 38,121
2016-11-02 $9.32 $9.52 $9.32 $9.36 $7.95 49,357
2016-11-01 $9.57 $9.57 $9.28 $9.34 $7.93 44,398
2016-10-31 $9.50 $9.50 $9.35 $9.35 $7.94 24,135
2016-10-28 $9.45 $9.57 $9.41 $9.44 $8.02 26,803
2016-10-27 $9.28 $9.44 $9.28 $9.36 $7.95 14,094
2016-10-26 $9.47 $9.51 $9.23 $9.23 $7.84 87,456
2016-10-25 $8.81 $8.91 $8.81 $8.87 $7.53 8,054
2016-10-24 $8.83 $8.89 $8.76 $8.85 $7.52 19,537
2016-10-21 $8.83 $8.88 $8.77 $8.79 $7.46 16,733
2016-10-20 $8.89 $8.94 $8.83 $8.85 $7.52 29,022
2016-10-19 $8.91 $8.93 $8.82 $8.84 $7.51 22,647
2016-10-18 $9.00 $9.00 $8.86 $8.89 $7.55 50,507
2016-10-17 $8.97 $8.97 $8.91 $8.92 $7.58 5,426
2016-10-14 $8.96 $9.00 $8.94 $8.94 $7.59 27,895
2016-10-13 $8.99 $9.00 $8.94 $8.94 $7.59 17,061
2016-10-12 $8.99 $9.00 $8.95 $8.97 $7.62 10,470
2016-10-11 $9.00 $9.10 $8.92 $8.94 $7.59 21,490
2016-10-10 $8.93 $9.01 $8.93 $8.98 $7.63 10,730
2016-10-07 $8.95 $8.96 $8.92 $8.92 $7.58 9,853
2016-10-06 $8.93 $8.97 $8.92 $8.94 $7.59 2,570
2016-10-05 $8.92 $9.00 $8.92 $8.93 $7.58 6,473
2016-10-04 $9.02 $9.02 $8.92 $8.92 $7.58 11,689
2016-10-03 $8.97 $9.12 $8.97 $9.05 $7.69 25,443
2016-09-30 $8.97 $9.00 $8.95 $8.97 $7.62 28,950
2016-09-29 $8.98 $8.98 $8.90 $8.93 $7.58 12,674
2016-09-28 $8.94 $8.98 $8.92 $8.95 $7.60 35,077
2016-09-27 $8.91 $8.94 $8.81 $8.93 $7.58 50,529
2016-09-26 $8.93 $8.97 $8.85 $8.86 $7.52 23,037
2016-09-23 $8.88 $8.98 $8.88 $8.96 $7.61 13,314
2016-09-22 $8.93 $8.97 $8.93 $8.96 $7.61 7,875
2016-09-21 $8.97 $8.98 $8.88 $8.91 $7.57 9,232
2016-09-20 $8.98 $8.98 $8.89 $8.90 $7.56 7,518
2016-09-19 $8.88 $8.97 $8.88 $8.94 $7.59 7,386
2016-09-16 $9.00 $9.00 $8.84 $8.84 $7.51 83,939
2016-09-15 $8.97 $8.99 $8.91 $8.99 $7.63 6,172
2016-09-14 $8.87 $8.97 $8.86 $8.93 $7.58 7,032
2016-09-13 $8.97 $8.97 $8.87 $8.89 $7.55 8,446
2016-09-12 $8.91 $8.96 $8.85 $8.94 $7.59 9,933
2016-09-09 $8.95 $8.99 $8.88 $8.88 $7.54 19,833
2016-09-08 $8.87 $8.98 $8.87 $8.95 $7.60 14,729
2016-09-07 $8.99 $9.00 $8.98 $9.00 $7.64 12,638
2016-09-06 $8.99 $9.00 $8.94 $8.97 $7.62 10,387
2016-09-02 $8.95 $8.98 $8.94 $8.96 $7.61 8,444
2016-09-01 $8.95 $8.98 $8.83 $8.93 $7.58 15,377
2016-08-31 $8.88 $8.95 $8.88 $8.91 $7.57 15,168
2016-08-30 $8.98 $8.98 $8.89 $8.91 $7.57 14,501
2016-08-29 $8.96 $8.96 $8.92 $8.94 $7.59 4,105
2016-08-26 $9.02 $9.02 $8.93 $8.97 $7.62 5,628
2016-08-25 $9.02 $9.03 $8.99 $8.99 $7.63 7,053
2016-08-24 $8.95 $9.04 $8.95 $9.01 $7.65 20,277
2016-08-23 $8.94 $8.98 $8.91 $8.95 $7.60 18,030
2016-08-22 $8.98 $8.98 $8.90 $8.93 $7.58 9,353
2016-08-19 $8.89 $8.98 $8.89 $8.94 $7.59 10,688
2016-08-18 $8.82 $8.99 $8.72 $8.92 $7.58 29,744
2016-08-17 $8.47 $8.47 $8.30 $8.35 $7.09 4,382
2016-08-16 $8.55 $8.66 $8.45 $8.50 $7.22 14,295
2016-08-15 $8.55 $8.55 $8.33 $8.44 $7.17 26,684
2016-08-12 $8.67 $8.77 $8.64 $8.67 $7.36 11,401
2016-08-11 $8.74 $8.74 $8.68 $8.69 $7.38 6,420
2016-08-10 $8.77 $8.77 $8.74 $8.76 $7.44 2,993
2016-08-09 $8.89 $8.89 $8.80 $8.83 $7.50 5,198
2016-08-08 $8.98 $8.98 $8.85 $8.88 $7.54 5,873
2016-08-05 $9.06 $9.10 $8.99 $9.04 $7.63 12,105
2016-08-04 $8.89 $9.10 $8.89 $8.95 $7.55 8,571
2016-08-03 $8.90 $9.01 $8.85 $8.95 $7.55 6,373
2016-08-02 $9.02 $9.02 $8.85 $8.93 $7.53 13,304
2016-08-01 $9.09 $9.15 $9.04 $9.08 $7.66 8,569
2016-07-29 $9.08 $9.18 $9.03 $9.13 $7.70 22,696
2016-07-28 $8.88 $9.05 $8.88 $9.04 $7.63 15,242
2016-07-27 $9.00 $9.00 $8.72 $8.82 $7.44 22,159
2016-07-26 $8.97 $9.09 $8.94 $9.04 $7.63 5,427
2016-07-25 $9.09 $9.09 $8.84 $8.88 $7.49 6,902
2016-07-22 $9.06 $9.25 $8.99 $9.03 $7.62 5,112
2016-07-21 $9.05 $9.09 $8.94 $9.01 $7.60 7,503
2016-07-20 $8.93 $9.32 $8.80 $9.06 $7.64 29,847
2016-07-19 $9.22 $9.38 $8.76 $8.86 $7.47 52,652
2016-07-18 $9.18 $9.28 $9.13 $9.27 $7.82 51,973
2016-07-15 $9.10 $9.12 $8.93 $9.09 $7.67 14,104
2016-07-14 $9.07 $9.19 $9.00 $9.00 $7.59 16,521
2016-07-13 $8.97 $9.08 $8.85 $9.01 $7.60 15,758
2016-07-12 $8.97 $9.00 $8.79 $8.94 $7.54 22,230
2016-07-11 $8.89 $8.98 $8.70 $8.94 $7.54 21,055
2016-07-08 $8.41 $8.80 $8.41 $8.78 $7.41 15,218
2016-07-07 $8.27 $8.43 $8.27 $8.38 $7.07 9,710
2016-07-06 $8.15 $8.30 $8.09 $8.29 $6.99 19,424
2016-07-05 $8.42 $8.42 $8.23 $8.29 $6.99 8,464
2016-07-01 $8.44 $8.49 $8.22 $8.40 $7.09 16,110
2016-06-30 $8.30 $8.49 $8.15 $8.46 $7.14 20,464
2016-06-29 $8.19 $8.50 $8.19 $8.28 $6.98 18,089
2016-06-28 $8.12 $8.41 $8.09 $8.10 $6.83 21,226
2016-06-27 $7.90 $8.15 $7.90 $8.11 $6.84 25,709
2016-06-24 $7.90 $8.07 $7.87 $8.01 $6.76 49,577
2016-06-23 $8.07 $8.39 $8.07 $8.29 $6.99 15,595
2016-06-22 $8.24 $8.36 $7.97 $8.00 $6.75 23,667
2016-06-21 $8.50 $8.50 $8.00 $8.24 $6.95 20,935
2016-06-20 $8.65 $8.84 $8.58 $8.59 $7.25 17,222
2016-06-17 $8.77 $8.77 $8.36 $8.47 $7.14 88,277
2016-06-16 $8.62 $8.77 $8.48 $8.74 $7.37 9,009
2016-06-15 $8.79 $8.95 $8.73 $8.76 $7.39 28,743
2016-06-14 $8.70 $8.77 $8.64 $8.73 $7.36 13,930
2016-06-13 $8.67 $8.75 $8.61 $8.67 $7.31 17,345
2016-06-10 $8.44 $8.65 $8.39 $8.63 $7.28 12,341
2016-06-09 $8.41 $8.52 $8.33 $8.47 $7.14 14,277
2016-06-08 $8.24 $8.45 $8.24 $8.37 $7.06 19,778
2016-06-07 $8.46 $8.46 $7.99 $8.20 $6.92 25,893
2016-06-06 $8.67 $8.70 $8.36 $8.37 $7.06 20,623
2016-06-03 $8.74 $8.74 $8.70 $8.74 $7.37 6,333
2016-06-02 $8.65 $8.72 $8.64 $8.71 $7.35 12,921
2016-06-01 $8.69 $8.69 $8.52 $8.62 $7.27 8,432
2016-05-31 $8.50 $8.70 $8.24 $8.66 $7.31 13,408
2016-05-27 $8.70 $8.70 $8.50 $8.55 $7.21 18,262
2016-05-26 $8.70 $8.70 $8.54 $8.64 $7.29 5,338
2016-05-25 $8.67 $8.70 $8.63 $8.68 $7.32 9,599
2016-05-24 $8.37 $8.75 $8.37 $8.63 $7.28 13,860
2016-05-23 $8.39 $8.40 $8.33 $8.33 $7.03 5,154
2016-05-20 $8.13 $8.29 $8.13 $8.26 $6.97 10,865
2016-05-19 $8.10 $8.12 $8.07 $8.08 $6.82 6,773
2016-05-18 $8.06 $8.14 $8.04 $8.04 $6.78 5,466
2016-05-17 $8.53 $8.53 $8.02 $8.06 $6.80 11,715
2016-05-16 $8.61 $8.64 $8.42 $8.47 $7.14 18,804
2016-05-13 $8.60 $8.70 $8.44 $8.48 $7.15 6,436
2016-05-12 $8.49 $8.69 $8.44 $8.64 $7.29 11,538
2016-05-11 $8.48 $8.48 $8.31 $8.47 $7.14 20,602
2016-05-10 $8.24 $8.46 $8.24 $8.41 $7.09 11,548
2016-05-09 $7.83 $8.30 $7.61 $8.28 $6.98 35,391
2016-05-06 $8.00 $8.08 $7.62 $7.74 $6.53 17,539
2016-05-05 $8.27 $8.30 $8.07 $8.08 $6.76 6,236
2016-05-04 $8.22 $8.38 $8.15 $8.20 $6.86 16,987
2016-05-03 $8.35 $8.48 $8.21 $8.25 $6.91 14,258
2016-05-02 $8.21 $8.44 $8.21 $8.36 $7.00 11,105
2016-04-29 $8.17 $8.36 $8.15 $8.19 $6.86 29,936
2016-04-28 $8.49 $8.55 $8.27 $8.30 $6.95 12,232
2016-04-27 $9.05 $9.05 $8.50 $8.56 $7.17 33,228
2016-04-26 $8.51 $8.57 $8.49 $8.57 $7.17 19,243
2016-04-25 $8.25 $8.50 $8.24 $8.41 $7.04 25,830
2016-04-22 $8.15 $8.35 $8.15 $8.28 $6.93 36,899
2016-04-21 $8.12 $8.27 $8.05 $8.14 $6.81 4,693
2016-04-20 $8.10 $8.15 $8.07 $8.07 $6.76 4,983
2016-04-19 $8.18 $8.38 $8.10 $8.21 $6.87 8,653
2016-04-18 $8.02 $8.20 $7.98 $8.08 $6.76 13,808
2016-04-15 $7.81 $8.05 $7.81 $8.05 $6.74 10,067
2016-04-14 $7.86 $7.86 $7.81 $7.86 $6.58 5,411
2016-04-13 $7.60 $7.80 $7.48 $7.79 $6.52 14,264
2016-04-12 $7.47 $7.56 $7.38 $7.53 $6.30 5,415
2016-04-11 $7.52 $7.52 $7.43 $7.43 $6.22 6,677
2016-04-08 $7.55 $7.55 $7.29 $7.37 $6.17 8,912
2016-04-07 $7.50 $7.57 $7.43 $7.44 $6.23 6,460
2016-04-06 $7.55 $7.63 $7.52 $7.54 $6.31 7,960
2016-04-05 $7.62 $7.62 $7.51 $7.52 $6.29 6,674
2016-04-04 $7.62 $7.63 $7.50 $7.54 $6.31 10,620
2016-04-01 $7.56 $7.64 $7.56 $7.60 $6.36 3,659
2016-03-31 $7.74 $7.75 $7.58 $7.59 $6.35 7,985
2016-03-30 $7.55 $7.74 $7.40 $7.59 $6.35 12,572
2016-03-29 $7.33 $7.55 $7.20 $7.54 $6.31 11,869
2016-03-28 $7.31 $7.35 $7.28 $7.31 $6.12 3,102
2016-03-24 $7.19 $7.34 $7.19 $7.28 $6.09 3,621
2016-03-23 $7.38 $7.38 $7.25 $7.27 $6.09 9,495
2016-03-22 $7.34 $7.43 $7.22 $7.30 $6.11 4,206
2016-03-21 $7.39 $7.42 $7.36 $7.39 $6.19 6,162
2016-03-18 $7.44 $7.50 $7.44 $7.47 $6.25 24,232
2016-03-17 $7.31 $7.48 $7.31 $7.37 $6.17 9,117
2016-03-16 $7.48 $7.48 $7.36 $7.40 $6.19 3,551
2016-03-15 $7.62 $7.62 $7.30 $7.33 $6.14 7,508
2016-03-14 $7.55 $7.69 $7.55 $7.60 $6.36 12,507
2016-03-11 $7.48 $7.50 $7.34 $7.49 $6.27 7,517
2016-03-10 $7.53 $7.73 $7.45 $7.46 $6.24 11,038
2016-03-09 $7.42 $7.50 $7.39 $7.48 $6.26 4,561
2016-03-08 $7.33 $7.49 $7.33 $7.40 $6.19 10,814
2016-03-07 $7.45 $7.50 $7.39 $7.42 $6.21 13,651
2016-03-04 $7.38 $7.50 $7.33 $7.47 $6.25 8,313
2016-03-03 $7.50 $7.50 $7.44 $7.49 $6.27 22,041
2016-03-02 $7.50 $7.50 $7.33 $7.49 $6.27 11,471
2016-03-01 $7.35 $7.49 $7.17 $7.45 $6.24 10,089
2016-02-29 $6.99 $7.40 $6.99 $7.35 $6.15 25,826
2016-02-26 $7.16 $7.17 $6.85 $6.97 $5.83 13,982
2016-02-25 $7.15 $7.16 $7.07 $7.16 $5.99 7,327
2016-02-24 $6.99 $7.05 $6.99 $7.05 $5.90 2,963
2016-02-23 $7.12 $7.25 $6.90 $6.97 $5.83 17,289
2016-02-22 $7.37 $7.42 $7.09 $7.12 $5.96 17,371
2016-02-19 $7.28 $7.45 $7.22 $7.24 $6.06 10,095
2016-02-18 $7.42 $7.46 $7.28 $7.29 $6.10 7,245
2016-02-17 $7.43 $7.75 $7.29 $7.43 $6.22 17,587
2016-02-16 $7.19 $7.50 $6.98 $7.43 $6.22 11,812
2016-02-12 $7.19 $7.23 $6.88 $7.21 $6.04 11,860
2016-02-11 $7.40 $7.40 $7.15 $7.19 $6.02 6,961
2016-02-10 $7.33 $7.65 $7.03 $7.52 $6.29 17,686
2016-02-09 $7.23 $7.35 $7.11 $7.21 $6.04 4,780
2016-02-08 $7.10 $7.40 $7.10 $7.32 $6.13 14,366
2016-02-05 $7.70 $7.70 $7.22 $7.22 $5.99 27,662
2016-02-04 $7.59 $7.72 $7.59 $7.65 $6.35 6,537
2016-02-03 $7.70 $7.70 $7.25 $7.48 $6.21 11,626
2016-02-02 $7.76 $7.76 $7.41 $7.61 $6.32 10,070
2016-02-01 $7.54 $8.40 $7.54 $7.87 $6.53 64,713
2016-01-29 $6.64 $7.80 $6.54 $7.80 $6.48 51,287
2016-01-28 $6.58 $6.78 $6.49 $6.63 $5.50 10,118
2016-01-27 $6.25 $6.64 $6.25 $6.39 $5.31 24,124
2016-01-26 $5.72 $5.77 $5.66 $5.77 $4.79 14,316
2016-01-25 $5.71 $5.73 $5.59 $5.61 $4.66 4,158
2016-01-22 $5.55 $5.75 $5.55 $5.75 $4.77 9,394
2016-01-21 $5.32 $5.49 $5.27 $5.42 $4.50 14,970
2016-01-20 $5.05 $5.46 $4.92 $5.31 $4.41 19,709
2016-01-19 $5.53 $5.53 $5.11 $5.22 $4.33 14,173
2016-01-15 $5.44 $5.50 $5.27 $5.38 $4.47 12,598
2016-01-14 $5.63 $5.75 $5.55 $5.61 $4.66 6,378
2016-01-13 $5.83 $5.83 $5.55 $5.57 $4.62 11,769
2016-01-12 $5.92 $5.92 $5.54 $5.69 $4.72 13,804
2016-01-11 $5.71 $5.88 $5.70 $5.80 $4.82 6,313
2016-01-08 $5.79 $5.91 $5.65 $5.70 $4.73 17,162
2016-01-07 $5.62 $5.83 $5.62 $5.72 $4.75 23,084
2016-01-06 $5.74 $5.87 $5.66 $5.70 $4.73 13,057
2016-01-05 $5.87 $6.02 $5.75 $5.80 $4.82 13,619
2016-01-04 $6.02 $6.16 $5.87 $5.91 $4.91 22,665
2015-12-31 $6.04 $6.17 $6.02 $6.04 $5.01 19,910
2015-12-30 $6.05 $6.21 $6.03 $6.04 $5.01 14,807
2015-12-29 $6.16 $6.28 $6.05 $6.11 $5.07 8,627
2015-12-28 $6.06 $6.31 $6.06 $6.14 $5.10 17,978
2015-12-24 $6.04 $6.22 $6.03 $6.14 $5.10 5,920
2015-12-23 $5.98 $6.08 $5.98 $6.04 $5.01 14,682
2015-12-22 $6.00 $6.07 $5.90 $6.03 $5.01 8,650
2015-12-21 $5.85 $5.93 $5.81 $5.89 $4.89 18,667
2015-12-18 $6.01 $6.16 $5.50 $5.50 $4.57 106,740
2015-12-17 $6.38 $6.38 $6.02 $6.03 $5.01 11,948
2015-12-16 $6.39 $6.39 $6.13 $6.17 $5.12 14,741
2015-12-15 $6.16 $6.21 $6.15 $6.17 $5.12 15,822
2015-12-14 $6.30 $6.36 $6.15 $6.16 $5.11 15,447
2015-12-11 $6.60 $6.69 $6.03 $6.18 $5.13 17,192
2015-12-10 $6.95 $6.95 $6.70 $6.74 $5.60 11,165
2015-12-09 $6.95 $7.03 $6.91 $6.93 $5.75 5,017
2015-12-08 $6.77 $6.99 $6.77 $6.91 $5.74 5,150
2015-12-07 $7.01 $7.05 $6.92 $6.92 $5.75 7,367
2015-12-04 $6.91 $7.04 $6.91 $7.04 $5.85 4,696
2015-12-03 $6.95 $6.98 $6.91 $6.91 $5.74 5,508
2015-12-02 $7.05 $7.07 $6.95 $7.00 $5.81 6,574
2015-12-01 $6.98 $7.03 $6.96 $6.98 $5.80 3,158
2015-11-30 $7.11 $7.15 $6.97 $7.02 $5.83 10,512
2015-11-27 $7.05 $7.09 $7.02 $7.09 $5.89 3,177
2015-11-25 $6.79 $7.14 $6.75 $7.06 $5.86 11,715
2015-11-24 $6.72 $6.90 $6.72 $6.81 $5.65 5,152
2015-11-23 $6.86 $6.86 $6.72 $6.72 $5.58 8,680
2015-11-20 $6.80 $6.88 $6.79 $6.80 $5.65 9,789
2015-11-19 $6.83 $6.85 $6.72 $6.77 $5.62 19,831
2015-11-18 $6.88 $6.89 $6.78 $6.89 $5.72 8,283
2015-11-17 $6.86 $6.87 $6.83 $6.85 $5.69 3,432
2015-11-16 $6.80 $6.85 $6.80 $6.81 $5.65 6,812
2015-11-13 $6.95 $6.95 $6.78 $6.78 $5.63 7,164
2015-11-12 $7.19 $7.19 $7.01 $7.01 $5.82 8,408
2015-11-11 $7.25 $7.25 $7.14 $7.14 $5.93 4,631
2015-11-10 $7.22 $7.25 $7.17 $7.25 $6.02 7,763
2015-11-09 $7.25 $7.25 $7.12 $7.22 $5.99 3,987
2015-11-06 $7.08 $7.24 $7.06 $7.24 $6.01 5,919
2015-11-05 $7.15 $7.21 $7.15 $7.21 $5.95 2,554
2015-11-04 $7.20 $7.20 $7.16 $7.19 $5.94 5,956
2015-11-03 $7.06 $7.20 $7.06 $7.12 $5.88 8,938
2015-11-02 $6.84 $7.10 $6.84 $7.10 $5.86 10,612
2015-10-30 $7.07 $7.07 $7.02 $7.07 $5.84 8,423
2015-10-29 $7.07 $7.07 $7.03 $7.04 $5.81 9,982
2015-10-28 $7.06 $7.07 $7.01 $7.07 $5.84 34,962
2015-10-27 $7.07 $7.07 $7.02 $7.04 $5.81 12,220
2015-10-26 $7.06 $7.07 $6.99 $7.05 $5.82 4,621
2015-10-23 $7.07 $7.07 $7.02 $7.07 $5.84 12,007
2015-10-22 $6.99 $7.07 $6.92 $7.07 $5.84 6,965
2015-10-21 $7.07 $7.07 $6.96 $6.97 $5.76 3,461
2015-10-20 $7.06 $7.07 $7.01 $7.07 $5.84 3,509
2015-10-19 $6.90 $7.07 $6.90 $7.06 $5.83 4,665
2015-10-16 $7.07 $7.07 $7.04 $7.06 $5.83 15,779
2015-10-15 $7.06 $7.07 $6.90 $7.06 $5.83 14,507
2015-10-14 $7.01 $7.03 $6.92 $6.95 $5.74 3,741
2015-10-13 $7.05 $7.07 $7.00 $7.04 $5.81 12,713
2015-10-12 $7.05 $7.07 $6.96 $7.04 $5.81 5,577
2015-10-09 $7.07 $7.07 $7.00 $7.06 $5.83 4,137
2015-10-08 $7.05 $7.07 $7.03 $7.07 $5.84 15,789
2015-10-07 $7.00 $7.07 $6.96 $7.05 $5.82 17,039
2015-10-06 $6.86 $7.01 $6.86 $7.00 $5.78 10,386
2015-10-05 $6.96 $7.03 $6.82 $6.99 $5.77 24,589
2015-10-02 $6.86 $7.00 $6.86 $7.00 $5.78 6,261
2015-10-01 $7.01 $7.01 $6.76 $6.91 $5.71 11,643
2015-09-30 $6.79 $6.96 $6.79 $6.94 $5.73 12,768
2015-09-29 $6.72 $6.88 $6.68 $6.81 $5.62 8,880
2015-09-28 $6.67 $6.70 $6.50 $6.62 $5.47 10,078
2015-09-25 $6.76 $6.76 $6.60 $6.61 $5.46 17,112
2015-09-24 $6.63 $6.73 $6.62 $6.72 $5.55 11,794
2015-09-23 $6.90 $6.90 $6.78 $6.81 $5.62 9,709
2015-09-22 $6.73 $6.81 $6.73 $6.76 $5.58 9,461
2015-09-21 $6.79 $6.80 $6.67 $6.75 $5.57 4,731
2015-09-18 $6.40 $6.72 $6.40 $6.66 $5.50 43,851
2015-09-17 $6.52 $6.63 $6.46 $6.51 $5.38 8,939
2015-09-16 $6.64 $6.70 $6.43 $6.47 $5.34 6,949
2015-09-15 $6.68 $6.80 $6.64 $6.70 $5.53 7,601
2015-09-14 $6.70 $6.76 $6.53 $6.64 $5.48 7,056
2015-09-11 $6.39 $6.72 $6.39 $6.72 $5.55 4,899
2015-09-10 $6.41 $6.54 $6.41 $6.45 $5.33 12,418
2015-09-09 $6.69 $6.69 $6.31 $6.36 $5.25 5,203
2015-09-08 $7.05 $7.05 $6.43 $6.64 $5.48 12,248
2015-09-04 $6.87 $7.07 $6.87 $6.99 $5.77 5,225
2015-09-03 $6.96 $6.97 $6.92 $6.93 $5.72 2,243
2015-09-02 $6.91 $7.04 $6.82 $6.99 $5.77 8,259
2015-09-01 $7.01 $7.08 $6.70 $6.72 $5.55 8,855
2015-08-31 $7.03 $7.07 $6.95 $7.02 $5.80 5,573
2015-08-28 $6.87 $7.04 $6.72 $7.01 $5.79 11,672
2015-08-27 $6.66 $7.00 $6.57 $6.73 $5.56 17,554
2015-08-26 $6.87 $6.87 $6.70 $6.83 $5.64 8,558
2015-08-25 $7.30 $7.30 $6.71 $6.71 $5.54 14,322
2015-08-24 $6.80 $7.00 $6.16 $6.83 $5.64 34,358
2015-08-21 $6.92 $7.10 $6.92 $6.94 $5.73 20,254
2015-08-20 $7.18 $7.34 $7.16 $7.17 $5.92 7,523
2015-08-19 $7.36 $7.36 $7.16 $7.22 $5.96 9,968
2015-08-18 $7.44 $7.54 $7.41 $7.44 $6.14 8,350
2015-08-17 $7.16 $7.55 $7.16 $7.50 $6.19 13,310
2015-08-14 $6.97 $7.19 $6.92 $7.16 $5.91 8,398
2015-08-13 $6.93 $7.08 $6.93 $6.97 $5.76 2,693
2015-08-12 $6.98 $7.04 $6.90 $7.00 $5.78 6,187
2015-08-11 $7.01 $7.04 $6.83 $7.00 $5.78 10,809
2015-08-10 $6.95 $7.21 $6.95 $7.10 $5.86 22,289
2015-08-07 $6.50 $6.99 $6.50 $6.87 $5.67 42,039
2015-08-06 $6.50 $6.55 $6.36 $6.50 $5.37 25,534
2015-08-05 $6.19 $6.50 $6.18 $6.44 $5.28 36,987
2015-08-04 $6.20 $6.30 $6.16 $6.17 $5.06 61,266
2015-08-03 $6.22 $6.29 $6.15 $6.22 $5.10 41,989
2015-07-31 $6.17 $6.28 $6.17 $6.23 $5.11 49,243
2015-07-30 $6.16 $6.20 $6.15 $6.15 $5.05 27,860
2015-07-29 $5.79 $6.34 $5.79 $6.16 $5.06 75,577
2015-07-28 $5.76 $5.81 $5.76 $5.77 $4.74 9,183
2015-07-27 $5.94 $5.94 $5.74 $5.75 $4.72 7,674
2015-07-24 $6.20 $6.20 $5.73 $5.75 $4.72 48,304
2015-07-23 $6.18 $6.21 $6.17 $6.18 $5.07 15,313
2015-07-22 $6.20 $6.25 $6.18 $6.18 $5.07 5,245
2015-07-21 $6.18 $6.24 $6.18 $6.18 $5.07 7,936
2015-07-20 $6.28 $6.28 $6.14 $6.18 $5.07 7,934
2015-07-17 $6.29 $6.33 $6.26 $6.29 $5.16 8,761
2015-07-16 $6.30 $6.31 $6.24 $6.27 $5.15 9,611
2015-07-15 $6.31 $6.34 $6.19 $6.23 $5.11 15,274
2015-07-14 $6.31 $6.35 $6.31 $6.34 $5.20 7,369
2015-07-13 $6.26 $6.34 $6.23 $6.32 $5.19 6,235
2015-07-10 $6.28 $6.31 $6.16 $6.22 $5.10 26,604
2015-07-09 $6.35 $6.35 $6.20 $6.23 $5.11 9,996
2015-07-08 $6.35 $6.35 $6.21 $6.33 $5.19 7,339
2015-07-07 $6.29 $6.40 $6.21 $6.39 $5.24 11,117
2015-07-06 $6.33 $6.33 $6.20 $6.31 $5.18 7,248
2015-07-02 $6.40 $6.40 $6.32 $6.33 $5.19 3,079
2015-07-01 $6.33 $6.46 $6.31 $6.39 $5.24 7,921
2015-06-30 $6.32 $6.40 $6.20 $6.24 $5.12 30,274
2015-06-29 $6.42 $6.42 $6.25 $6.31 $5.18 20,468
2015-06-26 $6.50 $6.50 $6.37 $6.44 $5.28 46,005
2015-06-25 $6.56 $6.59 $6.46 $6.48 $5.32 15,494
2015-06-24 $6.58 $6.60 $6.34 $6.44 $5.28 38,166
2015-06-23 $6.53 $6.62 $6.47 $6.54 $5.37 24,665
2015-06-22 $6.49 $6.66 $6.49 $6.53 $5.36 21,906
2015-06-19 $6.57 $6.65 $6.44 $6.44 $5.28 88,179
2015-06-18 $6.67 $6.80 $6.65 $6.68 $5.48 28,009
2015-06-17 $6.72 $6.82 $6.64 $6.67 $5.47 15,690
2015-06-16 $6.55 $6.81 $6.55 $6.72 $5.51 14,930
2015-06-15 $6.66 $6.66 $6.57 $6.59 $5.41 20,191
2015-06-12 $6.60 $6.74 $6.57 $6.60 $5.42 20,185
2015-06-11 $6.61 $6.69 $6.58 $6.60 $5.42 27,876
2015-06-10 $6.57 $6.60 $6.56 $6.59 $5.41 27,704
2015-06-09 $6.47 $6.53 $6.47 $6.48 $5.32 11,482
2015-06-08 $6.31 $6.44 $6.31 $6.43 $5.28 27,517
2015-06-05 $6.38 $6.47 $6.34 $6.34 $5.20 17,298
2015-06-04 $6.28 $6.39 $6.28 $6.38 $5.24 19,932
2015-06-03 $6.31 $6.40 $6.24 $6.32 $5.19 26,739
2015-06-02 $6.00 $6.38 $6.00 $6.24 $5.12 24,859
2015-06-01 $6.31 $6.31 $5.95 $6.02 $4.94 62,022
2015-05-29 $6.23 $6.29 $6.13 $6.17 $5.06 18,608
2015-05-28 $6.22 $6.28 $6.22 $6.26 $5.14 17,900
2015-05-27 $6.18 $6.29 $6.13 $6.19 $5.08 23,605
2015-05-26 $6.40 $6.40 $6.18 $6.20 $5.09 23,163
2015-05-22 $6.46 $6.59 $6.41 $6.45 $5.29 15,257
2015-05-21 $6.58 $6.60 $6.48 $6.49 $5.33 21,361
2015-05-20 $6.43 $6.59 $6.42 $6.58 $5.40 15,131
2015-05-19 $6.54 $6.55 $6.38 $6.42 $5.27 20,999
2015-05-18 $6.50 $6.65 $6.50 $6.53 $5.36 25,943
2015-05-15 $6.70 $6.71 $6.53 $6.56 $5.38 10,823
2015-05-14 $6.74 $6.74 $6.64 $6.69 $5.49 17,112
2015-05-13 $6.83 $6.83 $6.58 $6.62 $5.43 16,265
2015-05-12 $6.71 $6.82 $6.66 $6.69 $5.49 10,859
2015-05-11 $6.73 $6.80 $6.66 $6.72 $5.51 15,910
2015-05-08 $6.77 $6.79 $6.61 $6.70 $5.50 14,656
2015-05-07 $6.51 $6.72 $6.29 $6.63 $5.44 29,271
2015-05-06 $6.87 $6.96 $6.62 $6.81 $5.56 69,088

Marine Products Corp (MPX) News Headlines

Recent Marine Products Corp (MPX) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.