Materialise Nv (MTLS) Exchange: NASDAQ

Data as of April 26, 2024

$4.88 ($-0.09) -1.81%

Materialise Nv - Daily Information
Click for more stock information on Materialise Nv.
Daily Information Data
Date April 26, 2024
Open $4.91
Previous Close $4.88
High $4.95
Low $4.82
Adjusted Open $4.91
Previous Adjusted Close $4.88
Adjusted High $4.95
Adjusted Low $4.82

About Materialise Nv (MTLS)

Materialise NV is a Belgium-based 3D printing company founded in 1990. The company has grown from being a small operation of four people to now having over 2,000 employees across Europe, Asia and the USA. Materialise specializes in software development and advanced manufacturing of custom 3D Printed parts and products. The company works hard to remain at the cutting edge of 3D printing technology, and its software solutions are constantly innovating to address the needs of its clients across diverse industries, from automotive and aerospace to medical devices. They have a strong focus on research and development, with the aim to create cutting-edge solutions that significantly reduce time to market and bring costs down. In addition, Materialise works to sustain a leading industry position, creating solutions and services that are needed by their customers in the most efficient and cost-effective way. They have also been consistently credited for their ability to develop innovative software solutions to help facilitate quality control in the manufacturing process as well as in the end product. As a result, Materialise has seen significant growth in the past three decades and is continuing to expand globally to serve its customers’ needs in the 3D printing and rapid prototyping fields.

Historical Stock Data for Materialise Nv (MTLS)

Date Open High Low Close Adj.Close Volume
2024-04-16 $4.91 $4.95 $4.82 $4.88 $4.88 87,676
2024-04-15 $5.09 $5.09 $4.90 $4.97 $4.97 90,225
2024-04-12 $5.10 $5.23 $5.06 $5.08 $5.08 45,107
2024-04-11 $5.14 $5.16 $5.06 $5.12 $5.12 46,189
2024-04-10 $5.30 $5.30 $5.10 $5.12 $5.12 55,544
2024-04-09 $5.30 $5.40 $5.30 $5.34 $5.34 28,807
2024-04-08 $5.17 $5.45 $5.17 $5.28 $5.28 79,014
2024-04-05 $5.25 $5.25 $5.14 $5.17 $5.17 44,257
2024-04-04 $5.25 $5.42 $5.18 $5.20 $5.20 87,928
2024-04-03 $5.22 $5.29 $5.10 $5.19 $5.19 206,958
2024-04-02 $5.29 $5.32 $5.15 $5.16 $5.16 62,384
2024-04-01 $5.36 $5.40 $5.31 $5.32 $5.32 48,866
2024-03-28 $5.17 $5.40 $5.17 $5.28 $5.28 121,369
2024-03-27 $5.03 $5.17 $5.03 $5.13 $5.13 138,103
2024-03-26 $5.05 $5.15 $5.00 $5.02 $5.02 109,737
2024-03-25 $4.95 $5.06 $4.86 $5.03 $5.03 171,497
2024-03-22 $5.07 $5.11 $4.95 $4.95 $4.95 94,409
2024-03-21 $5.05 $5.23 $5.05 $5.11 $5.11 87,956
2024-03-20 $5.02 $5.09 $5.00 $5.04 $5.04 162,746
2024-03-19 $5.01 $5.10 $5.01 $5.02 $5.02 41,898
2024-03-18 $5.11 $5.20 $4.98 $5.01 $5.01 99,400
2024-03-15 $5.00 $5.09 $4.95 $4.97 $4.97 103,832
2024-03-14 $5.15 $5.19 $5.02 $5.02 $5.02 70,216
2024-03-13 $5.10 $5.23 $5.10 $5.13 $5.13 63,252
2024-03-12 $5.20 $5.22 $5.11 $5.13 $5.13 52,322
2024-03-11 $5.31 $5.40 $5.20 $5.22 $5.22 76,722
2024-03-08 $5.22 $5.43 $5.22 $5.36 $5.36 51,988
2024-03-07 $5.14 $5.27 $5.14 $5.20 $5.20 45,341
2024-03-06 $5.11 $5.28 $5.11 $5.16 $5.16 81,044
2024-03-05 $5.15 $5.25 $5.10 $5.16 $5.16 106,520
2024-03-04 $5.40 $5.43 $5.20 $5.21 $5.21 116,244
2024-03-01 $5.41 $5.53 $5.37 $5.38 $5.38 49,467
2024-02-29 $5.36 $5.49 $5.35 $5.40 $5.40 56,566
2024-02-28 $5.48 $5.49 $5.30 $5.33 $5.33 71,461
2024-02-27 $5.48 $5.56 $5.42 $5.49 $5.49 54,818
2024-02-26 $5.57 $5.66 $5.37 $5.50 $5.50 228,334
2024-02-23 $5.45 $5.84 $5.35 $5.63 $5.63 153,276
2024-02-22 $5.67 $5.75 $5.40 $5.42 $5.42 104,949
2024-02-21 $5.70 $5.80 $5.29 $5.52 $5.52 315,677
2024-02-20 $5.87 $6.14 $5.75 $5.95 $5.95 149,291
2024-02-16 $6.05 $6.05 $5.84 $5.87 $5.87 35,551
2024-02-15 $5.89 $6.05 $5.89 $6.04 $6.04 82,928
2024-02-14 $5.80 $5.96 $5.77 $5.83 $5.83 64,572
2024-02-13 $5.87 $5.98 $5.70 $5.78 $5.78 82,498
2024-02-12 $5.65 $5.99 $5.62 $5.98 $5.98 112,774
2024-02-09 $5.55 $5.70 $5.53 $5.60 $5.60 52,248
2024-02-08 $5.51 $5.58 $5.51 $5.53 $5.53 63,843
2024-02-07 $5.57 $5.60 $5.52 $5.57 $5.57 66,474
2024-02-06 $5.63 $5.73 $5.57 $5.59 $5.59 55,855
2024-02-05 $5.70 $5.78 $5.64 $5.69 $5.69 87,830
2024-02-02 $5.81 $5.85 $5.65 $5.70 $5.70 64,754
2024-02-01 $5.71 $5.86 $5.71 $5.86 $5.86 55,263
2024-01-31 $5.63 $5.85 $5.62 $5.67 $5.67 97,126
2024-01-30 $6.04 $6.04 $5.63 $5.69 $5.69 147,283
2024-01-29 $5.82 $6.11 $5.81 $6.10 $6.10 94,866
2024-01-26 $5.92 $5.97 $5.79 $5.83 $5.83 101,823
2024-01-25 $6.09 $6.09 $5.91 $5.93 $5.93 76,592
2024-01-24 $6.28 $6.28 $6.04 $6.04 $6.04 64,231
2024-01-23 $6.12 $6.17 $6.07 $6.11 $6.11 44,747
2024-01-22 $5.95 $6.10 $5.94 $6.07 $6.07 67,460
2024-01-19 $5.97 $6.02 $5.86 $5.99 $5.99 89,831
2024-01-18 $5.86 $6.02 $5.85 $5.96 $5.96 87,654
2024-01-17 $5.95 $5.98 $5.81 $5.96 $5.96 76,127
2024-01-16 $6.06 $6.08 $5.96 $5.96 $5.96 79,447
2024-01-12 $6.16 $6.19 $6.02 $6.04 $6.04 129,147
2024-01-11 $6.17 $6.22 $6.04 $6.16 $6.16 55,620
2024-01-10 $6.22 $6.25 $6.13 $6.19 $6.19 31,502
2024-01-09 $6.16 $6.26 $6.16 $6.25 $6.25 55,819
2024-01-08 $6.06 $6.35 $6.05 $6.26 $6.26 74,721
2024-01-05 $6.11 $6.19 $6.06 $6.07 $6.07 41,888
2024-01-04 $6.09 $6.23 $6.07 $6.10 $6.10 48,283
2024-01-03 $6.25 $6.25 $6.06 $6.09 $6.09 86,438
2024-01-02 $6.56 $6.56 $6.26 $6.29 $6.29 81,768
2023-12-29 $6.71 $6.73 $6.49 $6.57 $6.57 95,404
2023-12-28 $6.71 $6.79 $6.61 $6.73 $6.73 72,284
2023-12-27 $6.89 $6.92 $6.66 $6.71 $6.71 144,320
2023-12-26 $6.72 $6.93 $6.71 $6.88 $6.88 62,080
2023-12-22 $6.80 $6.86 $6.66 $6.72 $6.72 89,331
2023-12-21 $6.41 $6.79 $6.41 $6.73 $6.73 167,128
2023-12-20 $6.53 $6.53 $6.29 $6.35 $6.35 100,727
2023-12-19 $6.35 $6.54 $6.35 $6.53 $6.53 67,928
2023-12-18 $6.52 $6.52 $6.29 $6.32 $6.32 68,955
2023-12-15 $6.49 $6.57 $6.43 $6.47 $6.47 233,168
2023-12-14 $6.45 $6.57 $6.35 $6.43 $6.43 85,412
2023-12-13 $6.18 $6.36 $6.08 $6.36 $6.36 95,650
2023-12-12 $6.33 $6.34 $6.12 $6.23 $6.23 99,806
2023-12-11 $6.55 $6.59 $6.21 $6.34 $6.34 93,655
2023-12-08 $6.25 $6.56 $6.20 $6.55 $6.55 130,207
2023-12-07 $6.64 $6.67 $6.26 $6.26 $6.26 134,996
2023-12-06 $6.55 $6.61 $6.47 $6.60 $6.60 117,767
2023-12-05 $6.29 $6.54 $6.26 $6.49 $6.49 116,136
2023-12-04 $6.38 $6.44 $6.26 $6.27 $6.27 103,019
2023-12-01 $6.33 $6.39 $6.28 $6.37 $6.37 41,294
2023-11-30 $6.46 $6.53 $6.24 $6.33 $6.33 162,096
2023-11-29 $6.59 $6.69 $6.43 $6.47 $6.47 73,265
2023-11-28 $6.43 $6.53 $6.40 $6.51 $6.51 103,915
2023-11-27 $6.50 $6.51 $6.36 $6.43 $6.43 125,118
2023-11-24 $6.42 $6.58 $6.40 $6.52 $6.52 72,782
2023-11-22 $6.58 $6.58 $6.38 $6.41 $6.41 109,526
2023-11-21 $6.35 $6.55 $6.33 $6.51 $6.51 224,956
2023-11-20 $6.15 $6.45 $6.15 $6.37 $6.37 146,394
2023-11-17 $6.06 $6.14 $6.01 $6.12 $6.12 70,537
2023-11-16 $6.18 $6.18 $6.06 $6.08 $6.08 130,434
2023-11-15 $6.22 $6.36 $6.16 $6.19 $6.19 219,212
2023-11-14 $6.09 $6.17 $5.98 $6.16 $6.16 220,537
2023-11-13 $5.58 $5.92 $5.56 $5.91 $5.91 188,210
2023-11-10 $5.60 $5.66 $5.48 $5.58 $5.58 223,107
2023-11-09 $5.73 $5.78 $5.46 $5.53 $5.53 245,327
2023-11-08 $5.91 $5.92 $5.70 $5.72 $5.72 185,857
2023-11-07 $5.76 $5.93 $5.74 $5.89 $5.89 119,127
2023-11-06 $5.72 $5.80 $5.67 $5.75 $5.75 229,742
2023-11-03 $5.75 $5.78 $5.53 $5.68 $5.68 216,660
2023-11-02 $5.61 $5.71 $5.58 $5.70 $5.70 698,788
2023-11-01 $5.50 $5.52 $5.43 $5.49 $5.49 395,094
2023-10-31 $5.55 $5.59 $5.41 $5.50 $5.50 237,081
2023-10-30 $5.48 $5.60 $5.40 $5.47 $5.47 264,447
2023-10-27 $5.30 $5.36 $5.20 $5.33 $5.33 158,463
2023-10-26 $5.02 $5.30 $4.98 $5.22 $5.22 299,204
2023-10-25 $5.02 $5.06 $4.98 $5.02 $5.02 166,471
2023-10-24 $5.01 $5.07 $4.99 $5.03 $5.03 183,438
2023-10-23 $5.01 $5.05 $4.93 $4.96 $4.96 117,279
2023-10-20 $5.06 $5.09 $4.96 $5.07 $5.07 344,900
2023-10-19 $4.97 $5.08 $4.97 $5.06 $5.06 133,968
2023-10-18 $5.11 $5.12 $4.96 $4.96 $4.96 65,017
2023-10-17 $5.07 $5.16 $5.07 $5.14 $5.14 79,085
2023-10-16 $5.02 $5.11 $5.00 $5.06 $5.06 115,924
2023-10-13 $5.18 $5.18 $4.96 $5.03 $5.03 195,421
2023-10-12 $5.26 $5.32 $5.18 $5.19 $5.19 86,325
2023-10-11 $5.33 $5.37 $5.23 $5.25 $5.25 80,740
2023-10-10 $5.20 $5.38 $5.20 $5.34 $5.34 94,290
2023-10-09 $5.49 $5.49 $5.13 $5.17 $5.17 177,876
2023-10-06 $5.40 $5.50 $5.37 $5.47 $5.47 78,625
2023-10-05 $5.35 $5.43 $5.35 $5.39 $5.39 63,884
2023-10-04 $5.43 $5.53 $5.30 $5.33 $5.33 120,208
2023-10-03 $5.38 $5.50 $5.32 $5.43 $5.43 119,391
2023-10-02 $5.52 $5.61 $5.44 $5.44 $5.44 110,948
2023-09-29 $5.45 $5.54 $5.45 $5.49 $5.49 128,143
2023-09-28 $5.45 $5.47 $5.35 $5.42 $5.42 85,082
2023-09-27 $5.34 $5.52 $5.34 $5.43 $5.43 164,040
2023-09-26 $5.36 $5.43 $5.31 $5.33 $5.33 92,856
2023-09-25 $5.50 $5.56 $5.38 $5.43 $5.43 113,418
2023-09-22 $5.65 $5.68 $5.45 $5.49 $5.49 192,413
2023-09-21 $5.74 $5.79 $5.60 $5.63 $5.63 118,313
2023-09-20 $5.78 $5.83 $5.74 $5.76 $5.76 102,474
2023-09-19 $5.73 $5.77 $5.70 $5.74 $5.74 90,273
2023-09-18 $5.93 $5.93 $5.71 $5.74 $5.74 133,857
2023-09-15 $6.03 $6.07 $5.75 $5.89 $5.89 398,943
2023-09-14 $6.09 $6.13 $6.03 $6.08 $6.08 72,775
2023-09-13 $6.12 $6.16 $6.05 $6.08 $6.08 65,475
2023-09-12 $6.10 $6.18 $6.10 $6.11 $6.11 85,935
2023-09-11 $6.26 $6.26 $6.11 $6.11 $6.11 79,848
2023-09-08 $6.27 $6.30 $6.16 $6.22 $6.22 94,692
2023-09-07 $6.32 $6.32 $6.12 $6.22 $6.22 126,735
2023-09-06 $6.40 $6.40 $6.23 $6.35 $6.35 158,475
2023-09-05 $6.64 $6.64 $6.40 $6.42 $6.42 141,397
2023-09-01 $6.76 $6.77 $6.61 $6.61 $6.61 81,222
2023-08-31 $6.85 $6.86 $6.75 $6.76 $6.76 99,997
2023-08-30 $6.71 $6.88 $6.71 $6.80 $6.80 118,044
2023-08-29 $6.70 $6.85 $6.68 $6.75 $6.75 56,452
2023-08-28 $6.64 $6.75 $6.63 $6.68 $6.68 46,566
2023-08-25 $6.70 $6.78 $6.51 $6.65 $6.65 104,715
2023-08-24 $6.88 $6.88 $6.68 $6.68 $6.68 119,778
2023-08-23 $6.86 $6.93 $6.82 $6.82 $6.82 74,185
2023-08-22 $6.94 $7.00 $6.82 $6.86 $6.86 62,185
2023-08-21 $7.00 $7.01 $6.87 $6.89 $6.89 69,952
2023-08-18 $6.84 $7.03 $6.80 $6.92 $6.92 105,673
2023-08-17 $6.90 $7.03 $6.83 $6.90 $6.90 67,623
2023-08-16 $6.99 $7.05 $6.83 $6.83 $6.83 103,517
2023-08-15 $7.24 $7.24 $6.94 $6.95 $6.95 166,546
2023-08-14 $7.20 $7.32 $7.20 $7.26 $7.26 64,949
2023-08-11 $7.33 $7.34 $7.19 $7.20 $7.20 88,424
2023-08-10 $7.30 $7.42 $7.22 $7.32 $7.32 128,233
2023-08-09 $7.50 $7.50 $7.22 $7.23 $7.23 161,620
2023-08-08 $7.69 $7.69 $7.35 $7.43 $7.43 233,568
2023-08-07 $7.85 $7.90 $7.71 $7.72 $7.72 101,730
2023-08-04 $7.77 $7.92 $7.71 $7.75 $7.75 88,140
2023-08-03 $7.68 $7.82 $7.55 $7.71 $7.71 152,422
2023-08-02 $7.85 $7.85 $7.62 $7.68 $7.68 176,282
2023-08-01 $7.93 $7.96 $7.75 $7.87 $7.87 192,180
2023-07-31 $7.95 $8.06 $7.88 $7.98 $7.98 130,379
2023-07-28 $7.96 $8.08 $7.94 $7.95 $7.95 138,820
2023-07-27 $8.15 $8.23 $7.95 $7.96 $7.96 190,165
2023-07-26 $8.52 $8.55 $7.95 $8.06 $8.06 425,546
2023-07-25 $8.63 $8.80 $8.56 $8.70 $8.70 127,662
2023-07-24 $8.57 $8.71 $8.46 $8.53 $8.53 76,450
2023-07-21 $8.71 $8.75 $8.50 $8.53 $8.53 100,997
2023-07-20 $9.01 $9.10 $8.63 $8.65 $8.65 121,096
2023-07-19 $9.08 $9.50 $9.08 $9.12 $9.12 129,484
2023-07-18 $8.88 $9.05 $8.76 $9.00 $9.00 68,729
2023-07-17 $8.85 $9.11 $8.84 $8.86 $8.86 82,482
2023-07-14 $9.00 $9.09 $8.74 $8.84 $8.84 140,670
2023-07-13 $8.84 $9.15 $8.84 $9.03 $9.03 141,250
2023-07-12 $8.67 $8.88 $8.58 $8.79 $8.79 256,046
2023-07-11 $8.50 $8.62 $8.43 $8.55 $8.55 110,204
2023-07-10 $8.62 $8.65 $8.48 $8.50 $8.50 157,512
2023-07-07 $8.57 $8.76 $8.57 $8.62 $8.62 67,205
2023-07-06 $8.50 $8.59 $8.36 $8.54 $8.54 113,049
2023-07-05 $8.57 $8.60 $8.52 $8.54 $8.54 108,394
2023-07-03 $8.70 $8.79 $8.49 $8.59 $8.59 100,957
2023-06-30 $8.66 $8.73 $8.59 $8.64 $8.64 107,297
2023-06-29 $8.61 $8.82 $8.45 $8.56 $8.56 87,850
2023-06-28 $8.25 $8.58 $8.23 $8.55 $8.55 89,102
2023-06-27 $8.26 $8.45 $8.25 $8.30 $8.30 103,676
2023-06-26 $8.32 $8.43 $8.25 $8.29 $8.29 94,029
2023-06-23 $8.30 $8.43 $8.25 $8.39 $8.39 127,825
2023-06-22 $8.33 $8.62 $8.33 $8.41 $8.41 173,932
2023-06-21 $8.47 $8.55 $8.20 $8.42 $8.42 384,368
2023-06-20 $7.94 $8.89 $7.90 $8.64 $8.64 542,232
2023-06-16 $7.92 $8.01 $7.52 $7.67 $7.67 4,151,908
2023-06-15 $7.98 $8.13 $7.62 $7.90 $7.90 643,836
2023-06-14 $8.71 $8.89 $7.93 $8.00 $8.00 635,897
2023-06-13 $8.90 $9.11 $8.58 $8.60 $8.60 364,036
2023-06-12 $9.59 $9.62 $8.75 $8.84 $8.84 418,091
2023-06-09 $9.68 $9.84 $9.46 $9.62 $9.62 77,179
2023-06-08 $9.83 $9.94 $9.55 $9.73 $9.73 68,715
2023-06-07 $9.99 $10.11 $9.70 $9.88 $9.88 80,032
2023-06-06 $9.98 $10.10 $9.90 $9.95 $9.95 37,232
2023-06-05 $10.14 $10.15 $9.92 $10.03 $10.03 60,217
2023-06-02 $9.83 $10.20 $9.75 $10.12 $10.12 121,694
2023-06-01 $9.40 $9.82 $9.35 $9.66 $9.66 86,505
2023-05-31 $9.52 $9.68 $9.00 $9.32 $9.32 114,418
2023-05-30 $9.81 $9.88 $9.16 $9.54 $9.54 138,836
2023-05-26 $9.28 $9.79 $9.13 $9.76 $9.76 128,078
2023-05-25 $9.09 $9.10 $8.70 $8.79 $8.79 49,120
2023-05-24 $9.20 $9.20 $8.81 $8.96 $8.96 55,299
2023-05-23 $9.15 $9.29 $9.13 $9.21 $9.21 36,977
2023-05-22 $8.96 $9.20 $8.87 $9.20 $9.20 56,111
2023-05-19 $8.95 $9.00 $8.79 $8.92 $8.92 64,916
2023-05-18 $8.83 $9.09 $8.79 $8.87 $8.87 38,426
2023-05-17 $8.72 $8.92 $8.56 $8.84 $8.84 44,449
2023-05-16 $8.33 $8.76 $8.23 $8.62 $8.62 57,884
2023-05-15 $8.29 $8.46 $8.21 $8.34 $8.34 67,494
2023-05-12 $8.44 $8.46 $8.19 $8.19 $8.19 45,512
2023-05-11 $8.45 $8.60 $8.42 $8.46 $8.46 34,430
2023-05-10 $8.78 $8.78 $8.46 $8.50 $8.50 64,315
2023-05-09 $8.78 $8.92 $8.60 $8.65 $8.65 60,763
2023-05-08 $9.11 $9.11 $8.84 $8.86 $8.86 48,219
2023-05-05 $8.90 $9.09 $8.86 $9.06 $9.06 37,332
2023-05-04 $8.95 $9.15 $8.79 $8.81 $8.81 65,527
2023-05-03 $9.19 $9.21 $9.01 $9.02 $9.02 66,795
2023-05-02 $9.32 $9.33 $9.00 $9.16 $9.16 73,983
2023-05-01 $8.99 $9.39 $8.99 $9.33 $9.33 66,791
2023-04-28 $8.82 $9.17 $8.80 $8.99 $8.99 115,699
2023-04-27 $8.30 $8.93 $8.26 $8.85 $8.85 173,443
2023-04-26 $7.97 $7.97 $7.76 $7.79 $7.79 48,903
2023-04-25 $8.14 $8.15 $7.77 $7.80 $7.80 60,861
2023-04-24 $8.30 $8.40 $8.10 $8.17 $8.17 86,972
2023-04-21 $7.88 $8.42 $7.86 $8.31 $8.31 268,915
2023-04-20 $7.74 $7.91 $7.72 $7.88 $7.88 83,039
2023-04-19 $7.79 $7.84 $7.73 $7.82 $7.82 62,436
2023-04-18 $8.00 $8.00 $7.78 $7.82 $7.82 64,824
2023-04-17 $7.94 $7.94 $7.83 $7.92 $7.92 40,622
2023-04-14 $7.96 $8.08 $7.83 $7.87 $7.87 39,727
2023-04-13 $7.87 $8.03 $7.87 $7.97 $7.97 42,499
2023-04-12 $7.99 $8.07 $7.82 $7.82 $7.82 57,528
2023-04-11 $7.96 $8.04 $7.88 $7.92 $7.92 46,959
2023-04-10 $7.91 $7.97 $7.79 $7.89 $7.89 56,212
2023-04-06 $7.80 $8.12 $7.80 $7.96 $7.96 57,058
2023-04-05 $8.00 $8.10 $7.73 $7.80 $7.80 115,507
2023-04-04 $8.43 $8.44 $8.04 $8.11 $8.11 60,696
2023-04-03 $8.35 $8.47 $8.26 $8.45 $8.45 122,761
2023-03-31 $8.12 $8.32 $8.07 $8.30 $8.30 64,878
2023-03-30 $7.92 $8.15 $7.92 $8.05 $8.05 81,855
2023-03-29 $7.76 $7.84 $7.69 $7.80 $7.80 44,183
2023-03-28 $7.70 $7.74 $7.63 $7.65 $7.65 86,386
2023-03-27 $7.74 $7.85 $7.70 $7.76 $7.76 74,147
2023-03-24 $7.65 $7.71 $7.57 $7.67 $7.67 82,966
2023-03-23 $7.73 $7.83 $7.63 $7.73 $7.73 91,746
2023-03-22 $7.79 $7.85 $7.66 $7.67 $7.67 131,314
2023-03-21 $7.54 $7.79 $7.54 $7.76 $7.76 98,256
2023-03-20 $7.44 $7.56 $7.30 $7.45 $7.45 183,583
2023-03-17 $7.71 $7.71 $7.35 $7.46 $7.46 430,136
2023-03-16 $7.60 $7.73 $7.53 $7.71 $7.71 125,520
2023-03-15 $7.55 $7.66 $7.51 $7.62 $7.62 147,663
2023-03-14 $8.02 $8.06 $7.62 $7.72 $7.72 192,995
2023-03-13 $8.00 $8.12 $7.81 $7.84 $7.84 405,143
2023-03-10 $8.45 $8.45 $8.04 $8.12 $8.12 323,104
2023-03-09 $8.55 $8.61 $8.38 $8.40 $8.40 146,497
2023-03-08 $8.63 $8.64 $8.52 $8.53 $8.53 66,788
2023-03-07 $8.75 $8.76 $8.57 $8.57 $8.57 108,724
2023-03-06 $8.87 $8.96 $8.72 $8.75 $8.75 109,687
2023-03-03 $8.68 $8.85 $8.68 $8.82 $8.82 120,226
2023-03-02 $8.55 $8.76 $8.52 $8.72 $8.72 76,279
2023-03-01 $8.68 $8.70 $8.51 $8.57 $8.57 126,934
2023-02-28 $8.69 $8.77 $8.60 $8.60 $8.60 90,654
2023-02-27 $8.86 $8.86 $8.65 $8.70 $8.70 120,186
2023-02-24 $8.80 $8.81 $8.65 $8.68 $8.68 105,304
2023-02-23 $9.10 $9.10 $8.80 $8.93 $8.93 65,435
2023-02-22 $8.96 $9.04 $8.84 $8.89 $8.89 107,049
2023-02-21 $9.09 $9.09 $8.88 $8.90 $8.90 109,203
2023-02-17 $9.12 $9.20 $8.85 $9.09 $9.09 167,472
2023-02-16 $9.14 $9.45 $9.00 $9.22 $9.22 199,746
2023-02-15 $8.80 $9.48 $8.80 $9.22 $9.22 282,021
2023-02-14 $9.92 $9.99 $8.61 $8.68 $8.68 747,023
2023-02-13 $10.14 $10.24 $9.98 $10.18 $10.18 150,531
2023-02-10 $10.11 $10.16 $9.94 $10.05 $10.05 147,943
2023-02-09 $10.57 $10.59 $10.10 $10.18 $10.18 187,687
2023-02-08 $10.65 $10.69 $10.22 $10.31 $10.31 116,092
2023-02-07 $10.55 $10.67 $10.17 $10.63 $10.63 188,066
2023-02-06 $10.99 $11.07 $10.53 $10.55 $10.55 118,513
2023-02-03 $11.05 $11.40 $10.91 $11.10 $11.10 175,334
2023-02-02 $11.05 $11.42 $11.04 $11.25 $11.25 240,247
2023-02-01 $10.65 $10.93 $10.55 $10.82 $10.82 206,550
2023-01-31 $10.06 $10.63 $10.05 $10.54 $10.54 143,450
2023-01-30 $9.99 $10.13 $9.89 $10.04 $10.04 154,475
2023-01-27 $9.85 $10.12 $9.82 $10.00 $10.00 298,360
2023-01-26 $9.95 $9.96 $9.71 $9.90 $9.90 169,800
2023-01-25 $9.73 $9.83 $9.67 $9.81 $9.81 130,308
2023-01-24 $10.19 $10.19 $9.85 $9.87 $9.87 150,001
2023-01-23 $10.03 $10.47 $9.92 $10.23 $10.23 251,326
2023-01-20 $9.38 $9.97 $9.33 $9.95 $9.95 349,790
2023-01-19 $9.22 $9.42 $9.16 $9.30 $9.30 174,782
2023-01-18 $9.85 $9.89 $9.28 $9.28 $9.28 260,207
2023-01-17 $9.86 $9.89 $9.49 $9.78 $9.78 609,633
2023-01-13 $9.09 $9.59 $9.02 $9.51 $9.51 508,751
2023-01-12 $9.20 $9.24 $8.93 $9.09 $9.09 376,063
2023-01-11 $9.11 $9.43 $9.02 $9.14 $9.14 1,241,184
2023-01-10 $8.60 $9.18 $8.51 $8.97 $8.97 697,219
2023-01-09 $8.69 $8.79 $8.52 $8.55 $8.55 635,674
2023-01-06 $8.60 $8.63 $8.34 $8.57 $8.57 193,299
2023-01-05 $8.63 $8.77 $8.35 $8.51 $8.51 215,728
2023-01-04 $8.70 $8.91 $8.52 $8.68 $8.68 967,989
2023-01-03 $8.99 $9.14 $8.58 $8.63 $8.63 356,819
2022-12-30 $8.84 $8.91 $8.71 $8.80 $8.80 203,085
2022-12-29 $8.71 $8.91 $8.69 $8.84 $8.84 311,271
2022-12-28 $8.59 $8.79 $8.50 $8.57 $8.57 167,782
2022-12-27 $8.66 $9.06 $8.36 $8.59 $8.59 237,486
2022-12-23 $8.70 $8.73 $8.55 $8.65 $8.65 106,662
2022-12-22 $8.89 $8.89 $8.55 $8.77 $8.77 274,110
2022-12-21 $9.02 $9.08 $8.84 $8.92 $8.92 123,802
2022-12-20 $8.96 $9.05 $8.88 $8.92 $8.92 91,500
2022-12-19 $9.20 $9.20 $8.89 $8.97 $8.97 158,965
2022-12-16 $9.20 $9.33 $9.14 $9.15 $9.15 480,821
2022-12-15 $9.32 $9.44 $9.16 $9.20 $9.20 144,355
2022-12-14 $9.85 $9.99 $9.46 $9.52 $9.52 126,979
2022-12-13 $9.91 $10.50 $9.81 $9.94 $9.94 271,143
2022-12-12 $9.42 $9.48 $9.25 $9.36 $9.36 127,945
2022-12-09 $9.71 $9.75 $9.38 $9.41 $9.41 132,994
2022-12-08 $9.20 $9.79 $9.02 $9.71 $9.71 220,048
2022-12-07 $8.93 $9.14 $8.91 $9.08 $9.08 177,650
2022-12-06 $9.49 $9.49 $8.95 $9.00 $9.00 180,669
2022-12-05 $9.54 $9.70 $9.28 $9.50 $9.50 301,420
2022-12-02 $9.41 $9.67 $9.30 $9.51 $9.51 136,332
2022-12-01 $9.69 $9.99 $9.54 $9.68 $9.68 229,472
2022-11-30 $9.35 $9.77 $9.30 $9.65 $9.65 338,407
2022-11-29 $9.40 $9.46 $9.20 $9.31 $9.31 120,828
2022-11-28 $9.60 $9.81 $9.28 $9.33 $9.33 158,080
2022-11-25 $9.61 $9.69 $9.53 $9.63 $9.63 60,374
2022-11-23 $9.54 $9.66 $9.47 $9.61 $9.61 114,105
2022-11-22 $9.45 $9.75 $9.33 $9.49 $9.49 164,233
2022-11-21 $9.85 $9.95 $9.40 $9.40 $9.40 158,256
2022-11-18 $10.21 $10.26 $9.81 $9.86 $9.86 97,538
2022-11-17 $10.13 $10.24 $9.91 $10.13 $10.13 113,410
2022-11-16 $10.75 $10.75 $10.35 $10.39 $10.39 127,786
2022-11-15 $10.96 $11.21 $10.68 $10.88 $10.88 155,042
2022-11-14 $10.41 $10.91 $10.34 $10.49 $10.49 347,309
2022-11-11 $9.87 $10.46 $9.87 $10.26 $10.26 838,929
2022-11-10 $9.90 $10.17 $9.72 $9.95 $9.95 891,814
2022-11-09 $9.69 $9.76 $9.25 $9.26 $9.26 208,702
2022-11-08 $9.81 $10.13 $9.49 $9.74 $9.74 511,221
2022-11-07 $9.86 $9.98 $9.52 $9.82 $9.82 347,961
2022-11-04 $10.24 $10.40 $9.61 $9.82 $9.82 201,569
2022-11-03 $10.07 $10.20 $9.85 $9.95 $9.95 176,775
2022-11-02 $10.55 $10.67 $10.00 $10.03 $10.03 176,485
2022-11-01 $10.85 $10.93 $10.47 $10.58 $10.58 84,741
2022-10-31 $10.44 $10.87 $10.38 $10.59 $10.59 127,099
2022-10-28 $10.18 $10.77 $10.18 $10.62 $10.62 229,752
2022-10-27 $11.45 $11.45 $10.12 $10.18 $10.18 148,936
2022-10-26 $10.70 $11.27 $10.68 $10.83 $10.83 239,397
2022-10-25 $10.56 $10.97 $10.50 $10.81 $10.81 227,741
2022-10-24 $10.89 $10.89 $10.30 $10.42 $10.42 151,646
2022-10-21 $10.34 $10.90 $10.10 $10.88 $10.88 272,738
2022-10-20 $10.61 $10.81 $10.24 $10.29 $10.29 128,088
2022-10-19 $10.55 $10.78 $10.30 $10.60 $10.60 105,670
2022-10-18 $11.18 $11.48 $10.47 $10.65 $10.65 136,130
2022-10-17 $10.77 $10.97 $10.67 $10.79 $10.79 134,679
2022-10-14 $10.80 $10.98 $10.35 $10.37 $10.37 91,917
2022-10-13 $10.10 $10.86 $10.00 $10.69 $10.69 165,263
2022-10-12 $10.38 $10.63 $10.20 $10.41 $10.41 87,568
2022-10-11 $10.43 $10.69 $10.17 $10.37 $10.37 205,574
2022-10-10 $10.49 $10.72 $10.41 $10.50 $10.50 136,706
2022-10-07 $10.70 $10.78 $10.47 $10.50 $10.50 138,093
2022-10-06 $10.82 $11.34 $10.82 $11.01 $11.01 93,195
2022-10-05 $11.30 $11.30 $10.73 $10.97 $10.97 111,563
2022-10-04 $11.24 $11.60 $11.24 $11.46 $11.46 239,964
2022-10-03 $10.89 $11.04 $10.67 $10.83 $10.83 135,047
2022-09-30 $10.64 $11.15 $10.64 $10.71 $10.71 133,456
2022-09-29 $11.03 $11.03 $10.52 $10.67 $10.67 132,850
2022-09-28 $10.90 $11.25 $10.86 $11.13 $11.13 174,439
2022-09-27 $11.07 $11.12 $10.73 $10.88 $10.88 173,021
2022-09-26 $10.60 $11.15 $10.60 $10.70 $10.70 119,753
2022-09-23 $10.70 $10.93 $10.58 $10.70 $10.70 239,976
2022-09-22 $10.90 $11.11 $10.71 $10.79 $10.79 173,849
2022-09-21 $11.09 $11.63 $10.88 $10.99 $10.99 133,273
2022-09-20 $10.95 $11.28 $10.90 $11.07 $11.07 104,556
2022-09-19 $11.37 $11.57 $10.92 $10.95 $10.95 131,785
2022-09-16 $11.35 $11.59 $10.99 $11.57 $11.57 583,730
2022-09-15 $11.69 $11.97 $11.35 $11.46 $11.46 228,371
2022-09-14 $11.75 $11.79 $11.35 $11.72 $11.72 176,155
2022-09-13 $11.99 $12.08 $11.56 $11.65 $11.65 243,176
2022-09-12 $12.81 $13.04 $12.50 $12.56 $12.56 148,655
2022-09-09 $12.57 $12.80 $12.45 $12.67 $12.67 130,547
2022-09-08 $12.10 $12.55 $12.00 $12.31 $12.31 160,808
2022-09-07 $11.74 $12.29 $11.70 $12.19 $12.19 240,592
2022-09-06 $11.60 $11.90 $11.33 $11.53 $11.53 159,131
2022-09-02 $11.67 $11.73 $11.28 $11.40 $11.40 190,420
2022-09-01 $11.59 $11.68 $11.13 $11.50 $11.50 206,424
2022-08-31 $12.00 $12.14 $11.60 $11.69 $11.69 124,960
2022-08-30 $11.88 $11.88 $11.48 $11.72 $11.72 177,074
2022-08-29 $11.35 $11.85 $11.25 $11.59 $11.59 191,183
2022-08-26 $12.00 $12.00 $11.20 $11.32 $11.32 237,125
2022-08-25 $11.99 $12.23 $11.69 $12.01 $12.01 101,106
2022-08-24 $11.50 $12.08 $11.38 $11.83 $11.83 122,016
2022-08-23 $11.67 $12.15 $11.40 $11.42 $11.42 136,846
2022-08-22 $11.74 $11.74 $11.35 $11.53 $11.53 171,984
2022-08-19 $12.44 $12.45 $11.96 $11.96 $11.96 190,434
2022-08-18 $12.73 $12.89 $12.49 $12.68 $12.68 204,452
2022-08-17 $13.03 $13.19 $12.75 $12.78 $12.78 148,819
2022-08-16 $13.71 $13.77 $13.06 $13.30 $13.30 141,667
2022-08-15 $13.77 $13.97 $13.50 $13.87 $13.87 68,013
2022-08-12 $13.60 $14.00 $13.34 $13.76 $13.76 103,061
2022-08-11 $13.98 $14.51 $13.50 $13.53 $13.53 252,509
2022-08-10 $13.86 $14.31 $13.64 $14.03 $14.03 210,122
2022-08-09 $13.23 $13.30 $12.77 $13.05 $13.05 148,492
2022-08-08 $13.78 $13.99 $13.30 $13.42 $13.42 119,467
2022-08-05 $13.63 $14.10 $13.25 $13.75 $13.75 178,251
2022-08-04 $14.52 $14.57 $13.52 $14.05 $14.05 312,086
2022-08-03 $14.19 $14.70 $14.00 $14.49 $14.49 156,228
2022-08-02 $13.92 $14.45 $13.89 $14.06 $14.06 132,767
2022-08-01 $13.98 $14.30 $13.70 $13.95 $13.95 158,809
2022-07-29 $14.04 $14.26 $13.70 $14.04 $14.04 135,552
2022-07-28 $14.54 $14.85 $13.61 $14.15 $14.15 136,728
2022-07-27 $14.00 $14.62 $13.73 $14.58 $14.58 168,848
2022-07-26 $13.83 $13.97 $13.57 $13.64 $13.64 75,532
2022-07-25 $14.10 $14.26 $13.67 $13.99 $13.99 86,784
2022-07-22 $14.91 $14.91 $14.00 $14.20 $14.20 115,348
2022-07-21 $14.60 $14.94 $14.35 $14.86 $14.86 90,664
2022-07-20 $14.08 $14.80 $13.91 $14.51 $14.51 137,412
2022-07-19 $13.90 $14.31 $13.47 $14.07 $14.07 78,488
2022-07-18 $14.15 $14.38 $13.49 $13.58 $13.58 105,172
2022-07-15 $13.43 $13.83 $13.10 $13.83 $13.83 170,301
2022-07-14 $13.30 $13.44 $13.09 $13.28 $13.28 96,357
2022-07-13 $13.25 $13.99 $13.19 $13.42 $13.42 163,304
2022-07-12 $13.77 $14.35 $13.36 $13.59 $13.59 134,570
2022-07-11 $14.41 $14.41 $13.60 $13.65 $13.65 156,686
2022-07-08 $13.79 $14.92 $13.70 $14.45 $14.45 146,847
2022-07-07 $13.82 $14.55 $13.82 $14.26 $14.26 149,550
2022-07-06 $14.55 $14.86 $13.49 $13.62 $13.62 202,160
2022-07-05 $13.23 $14.63 $13.02 $14.63 $14.63 285,836
2022-07-01 $13.50 $13.94 $13.13 $13.51 $13.51 170,978
2022-06-30 $13.05 $13.87 $12.77 $13.62 $13.62 161,719
2022-06-29 $13.43 $13.46 $12.91 $13.34 $13.34 130,750
2022-06-28 $13.99 $14.06 $13.23 $13.28 $13.28 201,274
2022-06-27 $14.73 $14.81 $13.78 $13.89 $13.89 180,447
2022-06-24 $14.52 $15.07 $14.17 $14.61 $14.61 215,577
2022-06-23 $13.98 $14.44 $13.74 $14.35 $14.35 167,844
2022-06-22 $13.37 $14.32 $13.37 $13.92 $13.92 176,265
2022-06-21 $13.82 $14.38 $13.63 $13.68 $13.68 231,200
2022-06-17 $13.30 $13.68 $12.97 $13.31 $13.31 654,134
2022-06-16 $13.21 $13.44 $12.89 $13.25 $13.25 275,803
2022-06-15 $12.85 $13.90 $12.85 $13.63 $13.63 581,921
2022-06-14 $12.78 $13.00 $12.44 $12.62 $12.62 310,117
2022-06-13 $13.13 $13.15 $12.54 $12.66 $12.66 379,905
2022-06-10 $13.66 $13.91 $13.25 $13.40 $13.40 316,726
2022-06-09 $14.72 $14.72 $14.04 $14.09 $14.09 215,928
2022-06-08 $14.52 $15.20 $14.42 $14.74 $14.74 188,617
2022-06-07 $14.07 $14.65 $13.96 $14.63 $14.63 219,912
2022-06-06 $14.81 $14.96 $14.01 $14.34 $14.34 271,240
2022-06-03 $14.61 $15.00 $14.00 $14.22 $14.22 278,561
2022-06-02 $14.21 $15.19 $14.12 $15.08 $15.08 216,414
2022-06-01 $14.50 $14.88 $13.77 $13.94 $13.94 261,307
2022-05-31 $15.40 $15.55 $14.33 $14.63 $14.63 211,308
2022-05-27 $14.75 $15.49 $14.75 $15.39 $15.39 308,833
2022-05-26 $14.37 $14.98 $14.34 $14.66 $14.66 169,838
2022-05-25 $14.12 $14.96 $14.12 $14.48 $14.48 271,882
2022-05-24 $14.82 $15.33 $14.07 $14.37 $14.37 236,417
2022-05-23 $15.48 $15.94 $14.94 $15.22 $15.22 150,012
2022-05-20 $15.56 $16.02 $14.55 $15.35 $15.35 224,197
2022-05-19 $14.78 $15.85 $14.70 $15.22 $15.22 269,394
2022-05-18 $15.24 $15.83 $14.86 $14.98 $14.98 202,815
2022-05-17 $15.31 $15.84 $14.80 $15.78 $15.78 204,506
2022-05-16 $15.34 $15.66 $14.60 $14.85 $14.85 224,816
2022-05-13 $15.45 $16.24 $15.20 $15.41 $15.41 419,141
2022-05-12 $13.53 $15.29 $13.40 $14.95 $14.95 552,111
2022-05-11 $14.82 $15.50 $13.82 $13.99 $13.99 450,385
2022-05-10 $15.68 $16.44 $14.42 $15.16 $15.16 806,221
2022-05-09 $15.33 $15.67 $14.61 $14.83 $14.83 466,261
2022-05-06 $16.00 $16.29 $15.20 $15.61 $15.61 328,476
2022-05-05 $17.08 $17.18 $15.85 $16.13 $16.13 233,586
2022-05-04 $16.41 $17.54 $15.68 $17.48 $17.48 488,342
2022-05-03 $16.50 $16.95 $16.07 $16.58 $16.58 187,930
2022-05-02 $15.45 $16.46 $15.09 $16.39 $16.39 364,622
2022-04-29 $16.65 $17.16 $15.52 $15.60 $15.60 262,979
2022-04-28 $17.27 $17.59 $16.65 $16.86 $16.86 315,835
2022-04-27 $17.45 $17.70 $16.71 $17.22 $17.22 301,623
2022-04-26 $18.46 $18.61 $17.19 $17.27 $17.27 191,938
2022-04-25 $17.43 $18.66 $17.43 $18.61 $18.61 240,968
2022-04-22 $17.89 $18.47 $17.45 $17.63 $17.63 207,461
2022-04-21 $18.78 $19.35 $17.55 $17.89 $17.89 195,218
2022-04-20 $18.96 $19.16 $18.18 $18.32 $18.32 136,960
2022-04-19 $17.95 $19.36 $17.79 $18.81 $18.81 139,105
2022-04-18 $18.16 $18.47 $17.71 $17.81 $17.81 166,438
2022-04-14 $19.11 $19.32 $18.12 $18.36 $18.36 140,593
2022-04-13 $18.39 $19.38 $18.11 $19.15 $19.15 183,690
2022-04-12 $18.24 $19.20 $18.07 $18.24 $18.24 153,681
2022-04-11 $18.21 $18.41 $17.63 $17.92 $17.92 180,876
2022-04-08 $18.96 $19.08 $18.10 $18.21 $18.21 155,957
2022-04-07 $18.95 $19.54 $18.20 $18.98 $18.98 188,910
2022-04-06 $19.31 $19.43 $18.35 $18.86 $18.86 217,582
2022-04-05 $20.50 $20.61 $19.20 $19.65 $19.65 179,147
2022-04-04 $20.18 $21.07 $20.18 $20.66 $20.66 125,593
2022-04-01 $19.56 $20.17 $19.26 $19.94 $19.94 143,114
2022-03-31 $20.11 $20.22 $19.34 $19.35 $19.35 132,949
2022-03-30 $21.33 $21.33 $19.76 $19.95 $19.95 205,355
2022-03-29 $20.27 $21.50 $20.21 $21.32 $21.32 259,772
2022-03-28 $19.15 $20.25 $19.14 $19.92 $19.92 184,261
2022-03-25 $19.35 $19.48 $18.55 $18.95 $18.95 192,465
2022-03-24 $19.78 $19.88 $18.80 $19.87 $19.87 161,110
2022-03-23 $20.22 $20.45 $19.40 $19.73 $19.73 136,536
2022-03-22 $19.82 $20.83 $19.82 $20.37 $20.37 168,442
2022-03-21 $20.35 $20.60 $19.20 $19.73 $19.73 204,760
2022-03-18 $20.51 $21.30 $20.23 $20.86 $20.86 341,331
2022-03-17 $20.10 $20.76 $19.81 $20.64 $20.64 192,991
2022-03-16 $19.49 $20.42 $18.79 $20.24 $20.24 404,545
2022-03-15 $18.05 $19.24 $17.86 $19.05 $19.05 187,663
2022-03-14 $18.46 $18.63 $17.64 $17.85 $17.85 269,734
2022-03-11 $19.75 $19.96 $18.28 $18.36 $18.36 260,480
2022-03-10 $19.15 $19.62 $18.61 $19.37 $19.37 171,087
2022-03-09 $19.48 $19.98 $19.30 $19.57 $19.57 211,110
2022-03-08 $18.32 $19.74 $17.95 $18.85 $18.85 343,519
2022-03-07 $17.60 $18.80 $17.60 $18.43 $18.43 272,268
2022-03-04 $19.45 $19.86 $17.50 $17.56 $17.56 402,549
2022-03-03 $20.12 $20.70 $19.38 $19.68 $19.68 468,216
2022-03-02 $19.99 $20.44 $19.24 $19.34 $19.34 424,041
2022-03-01 $20.78 $21.25 $19.52 $19.82 $19.82 164,613
2022-02-28 $20.00 $21.11 $19.81 $20.69 $20.69 204,646
2022-02-25 $20.19 $20.22 $19.25 $20.22 $20.22 247,840
2022-02-24 $17.77 $20.19 $17.65 $20.08 $20.08 307,059
2022-02-23 $19.80 $20.12 $18.94 $19.05 $19.05 190,592
2022-02-22 $19.49 $20.27 $18.96 $19.34 $19.34 213,727
2022-02-18 $20.42 $20.82 $19.50 $19.84 $19.84 213,132
2022-02-17 $21.41 $21.59 $20.06 $20.17 $20.17 176,163
2022-02-16 $21.75 $22.08 $21.27 $21.76 $21.76 154,129
2022-02-15 $20.99 $21.93 $20.63 $21.91 $21.91 203,145
2022-02-14 $20.21 $21.23 $19.98 $20.35 $20.35 207,792
2022-02-11 $21.12 $22.43 $20.06 $20.40 $20.40 297,861
2022-02-10 $21.25 $22.61 $20.71 $20.99 $20.99 327,499
2022-02-09 $21.02 $22.10 $20.85 $21.68 $21.68 242,971
2022-02-08 $20.49 $21.00 $19.96 $20.80 $20.80 173,317
2022-02-07 $20.25 $21.24 $19.76 $20.32 $20.32 175,377
2022-02-04 $19.37 $20.53 $18.60 $20.11 $20.11 206,067
2022-02-03 $19.54 $20.16 $19.23 $19.30 $19.30 240,745
2022-02-02 $21.11 $21.20 $19.54 $20.09 $20.09 266,701
2022-02-01 $21.32 $21.48 $20.04 $20.72 $20.72 364,026
2022-01-31 $19.24 $20.58 $19.24 $20.51 $20.51 315,944
2022-01-28 $18.10 $19.19 $17.42 $18.95 $18.95 340,473
2022-01-27 $18.78 $19.35 $17.88 $17.97 $17.97 226,478
2022-01-26 $19.14 $20.47 $18.23 $18.38 $18.38 388,617
2022-01-25 $19.20 $20.00 $18.11 $18.58 $18.58 369,156
2022-01-24 $18.00 $19.68 $17.06 $19.61 $19.61 648,410
2022-01-21 $19.21 $19.90 $18.22 $18.34 $18.34 725,454
2022-01-20 $19.86 $21.72 $19.22 $19.36 $19.36 415,358
2022-01-19 $19.99 $21.01 $19.49 $19.61 $19.61 305,637
2022-01-18 $20.41 $21.32 $19.29 $19.67 $19.67 473,498
2022-01-14 $20.50 $21.17 $19.80 $20.70 $20.70 287,923
2022-01-13 $21.46 $21.98 $20.37 $20.56 $20.56 302,462
2022-01-12 $22.87 $23.50 $21.29 $21.39 $21.39 196,308
2022-01-11 $21.44 $22.94 $21.39 $22.57 $22.57 212,536
2022-01-10 $21.50 $21.94 $20.67 $21.93 $21.93 244,050
2022-01-07 $22.09 $23.62 $21.61 $22.06 $22.06 257,582
2022-01-06 $21.87 $23.09 $21.21 $22.13 $22.13 344,861
2022-01-05 $23.20 $23.72 $21.40 $21.44 $21.44 374,226
2022-01-04 $24.56 $24.56 $22.50 $23.35 $23.35 350,589
2022-01-03 $24.00 $24.84 $23.80 $24.49 $24.49 173,767
2021-12-31 $25.09 $25.66 $23.78 $23.87 $23.87 142,074
2021-12-30 $24.16 $26.00 $24.13 $25.05 $25.05 281,843
2021-12-29 $24.35 $24.50 $23.66 $24.27 $24.27 174,515
2021-12-28 $24.70 $25.43 $24.20 $24.22 $24.22 183,246
2021-12-27 $24.44 $24.83 $23.90 $24.67 $24.67 141,010
2021-12-23 $25.11 $25.60 $24.45 $24.53 $24.53 148,523
2021-12-22 $25.35 $25.94 $24.54 $25.11 $25.11 199,432
2021-12-21 $24.68 $25.42 $24.35 $25.32 $25.32 229,558
2021-12-20 $24.06 $24.80 $23.36 $24.22 $24.22 296,852
2021-12-17 $22.29 $25.23 $21.98 $24.94 $24.94 918,637
2021-12-16 $23.44 $23.72 $22.30 $22.54 $22.54 475,470
2021-12-15 $22.25 $23.49 $21.66 $23.14 $23.14 359,051
2021-12-14 $22.48 $23.02 $21.58 $22.23 $22.23 241,570
2021-12-13 $23.24 $23.94 $22.55 $22.61 $22.61 196,021
2021-12-10 $23.79 $24.49 $23.30 $23.50 $23.50 162,175
2021-12-09 $24.20 $24.31 $23.20 $23.32 $23.32 227,661
2021-12-08 $23.61 $24.33 $22.70 $23.78 $23.78 153,192
2021-12-07 $23.46 $24.71 $23.34 $23.64 $23.64 218,584
2021-12-06 $21.98 $22.68 $20.90 $22.50 $22.50 241,557
2021-12-03 $22.94 $22.99 $21.46 $21.82 $21.82 338,693
2021-12-02 $22.55 $23.64 $21.76 $22.53 $22.53 333,686
2021-12-01 $24.77 $24.85 $22.39 $22.49 $22.49 268,434
2021-11-30 $23.55 $24.48 $23.05 $24.35 $24.35 267,419
2021-11-29 $24.04 $24.31 $23.02 $23.81 $23.81 268,000
2021-11-26 $23.28 $24.06 $23.18 $23.61 $23.61 135,227
2021-11-24 $23.42 $24.39 $22.60 $24.35 $24.35 215,279
2021-11-23 $23.05 $23.56 $22.28 $23.31 $23.31 350,275
2021-11-22 $24.61 $24.61 $22.94 $23.30 $23.30 275,462
2021-11-19 $24.11 $24.59 $24.03 $24.35 $24.35 160,409
2021-11-18 $24.89 $24.89 $23.58 $24.07 $24.07 178,571
2021-11-17 $25.31 $25.31 $24.27 $24.34 $24.34 126,332
2021-11-16 $24.50 $25.50 $23.70 $25.14 $25.14 347,494
2021-11-15 $25.72 $25.86 $24.48 $24.80 $24.80 183,599
2021-11-12 $24.96 $25.64 $24.75 $25.36 $25.36 158,096
2021-11-11 $25.23 $25.23 $24.36 $24.69 $24.69 154,561
2021-11-10 $25.58 $25.89 $24.57 $24.65 $24.65 212,537
2021-11-09 $26.82 $26.86 $25.59 $25.70 $25.70 220,376
2021-11-08 $26.25 $27.40 $26.25 $27.21 $27.21 218,808
2021-11-05 $27.48 $27.48 $25.82 $26.03 $26.03 371,839
2021-11-04 $26.34 $27.55 $26.16 $27.00 $27.00 634,136
2021-11-03 $25.67 $26.16 $25.16 $25.96 $25.96 172,563
2021-11-02 $26.40 $26.40 $25.32 $25.78 $25.78 205,567
2021-11-01 $24.50 $26.15 $24.28 $26.14 $26.14 355,809
2021-10-29 $25.02 $25.17 $24.09 $24.13 $24.13 246,976
2021-10-28 $23.46 $25.95 $23.36 $25.17 $25.17 776,975
2021-10-27 $22.53 $22.83 $22.02 $22.13 $22.13 170,156
2021-10-26 $23.45 $23.48 $22.15 $22.49 $22.49 274,406
2021-10-25 $22.19 $23.30 $22.08 $23.26 $23.26 261,075
2021-10-22 $22.58 $22.59 $21.85 $22.17 $22.17 213,211
2021-10-21 $22.38 $23.14 $22.33 $22.69 $22.69 163,327
2021-10-20 $23.13 $23.33 $22.20 $22.24 $22.24 204,545
2021-10-19 $20.81 $22.14 $20.55 $22.09 $22.09 236,806
2021-10-18 $20.58 $20.89 $20.34 $20.55 $20.55 95,911
2021-10-15 $21.02 $21.02 $20.30 $20.73 $20.73 168,351
2021-10-14 $20.65 $21.11 $20.27 $20.77 $20.77 286,115
2021-10-13 $19.88 $20.54 $19.84 $20.31 $20.31 159,162
2021-10-12 $19.45 $19.97 $19.30 $19.63 $19.63 118,368
2021-10-11 $19.35 $19.77 $19.15 $19.35 $19.35 143,083
2021-10-08 $20.00 $20.22 $19.38 $19.43 $19.43 155,178
2021-10-07 $19.69 $20.30 $19.60 $19.80 $19.80 191,125
2021-10-06 $18.82 $19.50 $18.72 $19.27 $19.27 143,947
2021-10-05 $19.03 $19.62 $18.86 $19.12 $19.12 298,273
2021-10-04 $19.67 $19.72 $18.50 $18.93 $18.93 343,246
2021-10-01 $20.30 $20.30 $19.40 $19.67 $19.67 266,161
2021-09-30 $19.90 $20.60 $19.88 $20.10 $20.10 226,326
2021-09-29 $20.20 $20.31 $19.70 $19.70 $19.70 276,587
2021-09-28 $20.77 $20.96 $20.00 $20.03 $20.03 282,122
2021-09-27 $21.54 $21.75 $20.55 $21.25 $21.25 177,864
2021-09-24 $22.00 $22.17 $21.18 $21.60 $21.60 270,705
2021-09-23 $22.21 $22.45 $21.76 $22.24 $22.24 161,077
2021-09-22 $21.56 $22.22 $21.40 $21.89 $21.89 207,759
2021-09-21 $21.62 $21.98 $21.21 $21.31 $21.31 186,491
2021-09-20 $22.74 $22.94 $21.00 $21.44 $21.44 383,387
2021-09-17 $23.55 $24.89 $23.41 $23.77 $23.77 1,140,492
2021-09-16 $22.98 $23.61 $22.53 $23.34 $23.34 162,834
2021-09-15 $22.85 $23.26 $22.42 $22.95 $22.95 190,776
2021-09-14 $22.90 $23.60 $22.56 $22.81 $22.81 173,906
2021-09-13 $23.45 $23.45 $22.15 $22.61 $22.61 198,641
2021-09-10 $24.52 $25.00 $23.38 $23.46 $23.46 253,027
2021-09-09 $23.01 $24.58 $22.80 $24.40 $24.40 254,586
2021-09-08 $24.73 $24.95 $22.83 $23.08 $23.08 202,759
2021-09-07 $24.39 $24.96 $24.00 $24.73 $24.73 228,879
2021-09-03 $24.35 $24.37 $23.58 $24.22 $24.22 273,862
2021-09-02 $23.43 $24.50 $23.26 $23.97 $23.97 653,436
2021-09-01 $22.08 $22.94 $22.00 $22.91 $22.91 354,385
2021-08-31 $21.55 $22.30 $21.14 $22.06 $22.06 177,496
2021-08-30 $21.60 $21.60 $20.76 $21.35 $21.35 214,239
2021-08-27 $21.00 $21.63 $20.80 $21.42 $21.42 251,688
2021-08-26 $21.47 $21.99 $20.59 $20.86 $20.86 276,496
2021-08-25 $22.00 $22.05 $20.92 $21.54 $21.54 293,072
2021-08-24 $22.21 $22.29 $21.59 $22.05 $22.05 397,330
2021-08-23 $20.87 $21.45 $19.35 $20.90 $20.90 607,111
2021-08-20 $19.83 $20.59 $19.75 $20.25 $20.25 255,554
2021-08-19 $20.08 $20.28 $19.52 $19.77 $19.77 244,353
2021-08-18 $20.50 $20.84 $19.90 $20.25 $20.25 180,114
2021-08-17 $20.24 $20.57 $19.65 $20.21 $20.21 265,719
2021-08-16 $21.06 $21.06 $20.07 $20.20 $20.20 292,861
2021-08-13 $22.53 $22.53 $21.11 $21.12 $21.12 223,514
2021-08-12 $22.46 $22.60 $21.64 $22.44 $22.44 142,466
2021-08-11 $22.99 $24.40 $21.68 $22.46 $22.46 306,627
2021-08-10 $23.00 $24.00 $22.44 $22.69 $22.69 465,546
2021-08-09 $22.15 $22.82 $21.68 $22.52 $22.52 182,089
2021-08-06 $22.53 $22.71 $21.58 $21.82 $21.82 224,964
2021-08-05 $22.12 $22.98 $22.00 $22.51 $22.51 319,002
2021-08-04 $21.71 $22.50 $21.50 $22.06 $22.06 202,521
2021-08-03 $22.44 $22.54 $21.15 $21.63 $21.63 228,314
2021-08-02 $22.40 $22.71 $21.89 $22.36 $22.36 271,594
2021-07-30 $21.15 $22.49 $21.10 $21.77 $21.77 241,274
2021-07-29 $23.14 $23.53 $21.35 $21.44 $21.44 594,428
2021-07-28 $19.41 $20.78 $19.41 $20.73 $20.73 305,708
2021-07-27 $19.50 $19.53 $18.52 $19.35 $19.35 341,739
2021-07-26 $20.25 $20.93 $19.50 $19.52 $19.52 251,656
2021-07-23 $20.88 $20.98 $19.91 $20.17 $20.17 195,044
2021-07-22 $21.20 $21.42 $20.46 $20.73 $20.73 235,600
2021-07-21 $21.05 $21.99 $21.05 $21.19 $21.19 263,824
2021-07-20 $20.65 $21.63 $19.76 $21.27 $21.27 315,977
2021-07-19 $21.36 $21.63 $20.10 $20.18 $20.18 426,924
2021-07-16 $21.17 $22.23 $21.17 $22.11 $22.11 552,051
2021-07-15 $20.35 $21.00 $19.73 $21.00 $21.00 860,328
2021-07-14 $21.50 $21.75 $20.33 $20.50 $20.50 336,444
2021-07-13 $23.01 $23.28 $21.34 $21.35 $21.35 396,056
2021-07-12 $23.37 $23.87 $22.89 $22.99 $22.99 247,075
2021-07-09 $23.33 $23.72 $22.78 $23.51 $23.51 212,455
2021-07-08 $23.03 $23.41 $22.06 $23.33 $23.33 391,091
2021-07-07 $25.10 $25.20 $23.16 $23.56 $23.56 479,149
2021-07-06 $24.55 $25.05 $23.73 $24.43 $24.43 686,372
2021-07-02 $25.58 $25.88 $24.03 $24.05 $24.05 457,307
2021-07-01 $24.81 $25.96 $24.51 $25.03 $25.03 494,372
2021-06-30 $24.14 $24.26 $23.99 $24.09 $24.09 399,888
2021-06-29 $24.20 $24.73 $23.44 $24.21 $24.21 333,927
2021-06-28 $23.98 $24.80 $23.62 $23.78 $23.78 517,363
2021-06-25 $24.18 $24.31 $23.33 $23.65 $23.65 384,889
2021-06-24 $24.59 $25.12 $23.81 $24.11 $24.11 705,743
2021-06-23 $23.80 $24.69 $23.38 $24.12 $24.12 598,122
2021-06-22 $23.20 $23.95 $22.51 $23.79 $23.79 552,880
2021-06-21 $23.07 $23.32 $22.20 $23.04 $23.04 463,738
2021-06-18 $23.28 $24.30 $23.00 $23.08 $23.08 1,971,935
2021-06-17 $22.53 $23.83 $22.51 $23.19 $23.19 1,041,574
2021-06-16 $22.73 $22.87 $21.41 $22.60 $22.60 551,487
2021-06-15 $23.38 $23.38 $21.80 $22.51 $22.51 855,494
2021-06-14 $23.45 $23.67 $22.84 $22.88 $22.88 814,590
2021-06-11 $23.43 $23.43 $22.79 $22.98 $22.98 930,040
2021-06-10 $23.75 $23.97 $22.70 $22.89 $22.89 3,676,569
2021-06-09 $28.76 $29.90 $27.90 $28.00 $28.00 236,684
2021-06-08 $28.87 $30.26 $27.53 $28.21 $28.21 302,615
2021-06-07 $28.43 $28.93 $27.62 $28.49 $28.49 215,486
2021-06-04 $27.58 $28.84 $27.58 $28.19 $28.19 198,585
2021-06-03 $27.48 $27.81 $26.32 $27.23 $27.23 314,837
2021-06-02 $26.63 $27.94 $26.58 $27.94 $27.94 247,017
2021-06-01 $27.59 $28.50 $26.01 $26.79 $26.79 158,489
2021-05-28 $27.75 $29.53 $26.94 $26.99 $26.99 217,783
2021-05-27 $27.94 $28.29 $26.60 $27.48 $27.48 203,873
2021-05-26 $26.03 $28.34 $26.03 $27.72 $27.72 301,545
2021-05-25 $26.50 $27.08 $25.71 $25.97 $25.97 149,605
2021-05-24 $26.50 $27.13 $26.11 $26.14 $26.14 304,972
2021-05-21 $26.47 $26.77 $25.29 $26.25 $26.25 320,911
2021-05-20 $26.04 $27.70 $25.92 $26.08 $26.08 278,459
2021-05-19 $24.58 $25.73 $24.10 $25.51 $25.51 231,305
2021-05-18 $24.58 $27.47 $23.45 $25.79 $25.79 401,215
2021-05-17 $24.88 $25.51 $23.45 $23.82 $23.82 294,251
2021-05-14 $24.02 $26.80 $23.43 $25.61 $25.61 387,973
2021-05-13 $25.04 $26.69 $22.69 $23.68 $23.68 426,398
2021-05-12 $24.66 $25.56 $23.84 $24.44 $24.44 384,989
2021-05-11 $23.64 $26.82 $23.34 $25.27 $25.27 584,453
2021-05-10 $26.80 $26.85 $24.63 $25.05 $25.05 509,249
2021-05-07 $27.77 $29.08 $26.68 $26.79 $26.79 478,534
2021-05-06 $26.80 $27.02 $25.40 $26.58 $26.58 303,169
2021-05-05 $27.95 $28.93 $26.53 $27.10 $27.10 269,033
2021-05-04 $28.15 $28.32 $26.57 $27.47 $27.47 361,012
2021-05-03 $30.51 $30.51 $28.50 $28.82 $28.82 331,228
2021-04-30 $30.30 $31.28 $29.63 $29.92 $29.92 246,499
2021-04-29 $32.75 $32.85 $29.86 $30.88 $30.88 313,204
2021-04-28 $32.95 $33.44 $32.14 $32.87 $32.87 205,448
2021-04-27 $33.96 $34.49 $32.99 $33.35 $33.35 148,309
2021-04-26 $32.40 $34.08 $32.19 $33.87 $33.87 228,239
2021-04-23 $31.99 $33.20 $31.45 $32.33 $32.33 132,871
2021-04-22 $31.66 $33.26 $30.91 $31.85 $31.85 273,571
2021-04-21 $29.48 $31.50 $28.67 $31.36 $31.36 338,146
2021-04-20 $30.08 $30.71 $28.70 $29.84 $29.84 288,742
2021-04-19 $32.00 $32.48 $29.33 $30.56 $30.56 396,368
2021-04-16 $33.68 $33.68 $32.01 $32.74 $32.74 295,201
2021-04-15 $34.79 $35.31 $33.42 $33.65 $33.65 292,403
2021-04-14 $35.10 $37.10 $33.72 $33.93 $33.93 368,909
2021-04-13 $34.72 $36.19 $34.29 $35.39 $35.39 450,803
2021-04-12 $33.94 $34.20 $31.91 $33.94 $33.94 287,447
2021-04-09 $34.30 $34.98 $33.60 $34.69 $34.69 240,314
2021-04-08 $34.70 $36.30 $34.57 $35.15 $35.15 210,132
2021-04-07 $36.02 $37.32 $32.93 $33.60 $33.60 319,103
2021-04-06 $35.37 $38.22 $34.01 $36.03 $36.03 491,310
2021-04-05 $36.00 $37.27 $35.00 $35.59 $35.59 296,265
2021-04-01 $37.78 $40.67 $35.91 $35.92 $35.92 610,603
2021-03-31 $35.20 $37.83 $35.20 $35.95 $35.95 686,919
2021-03-30 $31.14 $36.09 $30.00 $34.49 $34.49 715,103
2021-03-29 $32.79 $33.39 $31.00 $32.01 $32.01 412,668
2021-03-26 $35.00 $35.74 $31.00 $32.47 $32.47 631,657
2021-03-25 $32.55 $34.95 $31.08 $34.81 $34.81 849,158
2021-03-24 $39.23 $39.23 $33.58 $34.11 $34.11 689,183
2021-03-23 $41.79 $41.79 $37.83 $38.38 $38.38 404,358
2021-03-22 $42.98 $43.91 $39.66 $41.18 $41.18 370,649
2021-03-19 $38.46 $43.24 $36.61 $42.79 $42.79 1,613,227
2021-03-18 $39.98 $40.63 $36.91 $38.23 $38.23 543,108
2021-03-17 $39.16 $42.00 $37.18 $40.59 $40.59 533,232
2021-03-16 $46.05 $46.46 $38.70 $39.85 $39.85 817,581
2021-03-15 $44.81 $45.98 $42.99 $45.77 $45.77 565,345
2021-03-12 $40.53 $42.97 $38.01 $42.71 $42.71 607,581
2021-03-11 $38.58 $44.00 $38.51 $42.56 $42.56 1,189,832
2021-03-10 $40.75 $42.60 $36.08 $36.34 $36.34 1,129,328
2021-03-09 $33.00 $38.97 $32.50 $38.38 $38.38 1,717,013
2021-03-08 $35.10 $35.47 $29.75 $30.25 $30.25 1,110,250
2021-03-05 $36.69 $36.69 $28.45 $33.49 $33.49 1,393,106
2021-03-04 $36.52 $37.39 $31.66 $34.80 $34.80 1,069,549
2021-03-03 $40.85 $41.65 $35.64 $37.48 $37.48 885,314
2021-03-02 $47.93 $49.38 $41.00 $41.21 $41.21 705,793
2021-03-01 $47.50 $50.28 $45.03 $45.55 $45.55 608,972
2021-02-26 $46.55 $48.26 $42.51 $45.51 $45.51 511,504
2021-02-25 $50.64 $51.13 $43.51 $45.40 $45.40 584,792
2021-02-24 $50.37 $53.19 $47.82 $50.84 $50.84 538,590
2021-02-23 $54.61 $55.10 $42.22 $50.25 $50.25 865,017
2021-02-22 $64.70 $66.90 $57.05 $58.10 $58.10 387,722
2021-02-19 $67.32 $72.80 $65.98 $66.32 $66.32 454,434
2021-02-18 $64.65 $66.40 $60.70 $64.48 $64.48 499,442
2021-02-17 $71.78 $73.07 $64.65 $67.33 $67.33 397,786
2021-02-16 $78.12 $87.40 $70.69 $70.74 $70.74 671,725
2021-02-12 $77.36 $77.77 $73.26 $77.37 $77.37 202,110
2021-02-11 $77.56 $82.74 $75.65 $77.61 $77.61 373,645
2021-02-10 $84.39 $87.29 $74.03 $74.98 $74.98 507,992
2021-02-09 $77.65 $85.00 $77.61 $80.62 $80.62 598,549
2021-02-08 $73.00 $80.79 $72.15 $76.42 $76.42 670,415
2021-02-05 $72.05 $75.44 $70.72 $71.00 $71.00 415,157
2021-02-04 $70.00 $73.42 $69.90 $71.20 $71.20 290,026
2021-02-03 $72.99 $73.09 $69.00 $69.35 $69.35 391,442
2021-02-02 $69.58 $75.64 $68.46 $69.00 $69.00 699,086
2021-02-01 $66.78 $69.88 $65.56 $68.13 $68.13 360,150
2021-01-29 $67.39 $70.29 $63.27 $65.29 $65.29 199,642
2021-01-28 $64.93 $69.61 $63.15 $67.68 $67.68 232,106
2021-01-27 $65.01 $69.88 $61.26 $64.93 $64.93 338,716
2021-01-26 $69.65 $71.17 $66.09 $67.84 $67.84 315,740
2021-01-25 $70.90 $75.69 $68.33 $68.46 $68.46 476,362
2021-01-22 $68.57 $70.93 $66.67 $69.23 $69.23 293,870
2021-01-21 $73.40 $75.26 $65.43 $70.00 $70.00 504,650
2021-01-20 $76.81 $82.25 $70.01 $70.11 $70.11 689,699
2021-01-19 $70.15 $76.50 $70.07 $74.21 $74.21 450,135
2021-01-15 $74.02 $75.99 $66.60 $67.11 $67.11 306,072
2021-01-14 $69.99 $78.36 $68.50 $73.45 $73.45 530,174
2021-01-13 $65.30 $70.78 $65.01 $67.90 $67.90 350,594
2021-01-12 $66.40 $69.99 $64.94 $65.29 $65.29 408,088
2021-01-11 $70.30 $70.88 $63.94 $64.11 $64.11 567,643
2021-01-08 $72.00 $79.94 $70.20 $70.40 $70.40 732,166
2021-01-07 $61.01 $72.46 $61.01 $69.48 $69.48 430,856
2021-01-06 $57.00 $62.60 $56.25 $58.96 $58.96 271,498
2021-01-05 $54.57 $57.74 $54.56 $57.45 $57.45 192,775
2021-01-04 $55.50 $57.46 $52.30 $54.55 $54.55 214,656
2020-12-31 $55.67 $56.37 $53.29 $54.21 $54.21 139,236
2020-12-30 $50.99 $55.42 $49.76 $54.83 $54.83 207,428
2020-12-29 $54.30 $55.00 $45.86 $49.76 $49.76 361,189
2020-12-28 $57.00 $60.29 $54.07 $54.12 $54.12 213,731
2020-12-24 $58.11 $59.45 $55.72 $56.41 $56.41 149,623
2020-12-23 $58.00 $61.82 $57.61 $58.79 $58.79 438,425
2020-12-22 $48.77 $59.52 $48.77 $58.03 $58.03 696,173
2020-12-21 $47.76 $49.94 $45.61 $48.62 $48.62 333,974
2020-12-18 $46.22 $48.64 $45.94 $46.86 $46.86 247,185
2020-12-17 $44.20 $46.93 $44.00 $46.15 $46.15 141,242
2020-12-16 $45.00 $45.87 $43.54 $43.63 $43.63 157,006
2020-12-15 $41.50 $44.81 $41.50 $44.33 $44.33 171,936
2020-12-14 $41.67 $44.77 $41.00 $41.00 $41.00 293,853
2020-12-11 $42.90 $44.69 $41.64 $41.64 $41.64 279,703
2020-12-10 $44.00 $44.71 $41.35 $42.75 $42.75 419,633
2020-12-09 $50.01 $52.00 $46.38 $46.38 $46.38 365,804
2020-12-08 $50.13 $52.34 $50.13 $50.36 $50.36 399,160
2020-12-07 $48.04 $51.81 $48.04 $51.67 $51.67 364,926
2020-12-04 $47.00 $48.34 $46.82 $48.09 $48.09 189,618
2020-12-03 $45.11 $46.71 $45.00 $46.60 $46.60 336,436
2020-12-02 $45.16 $45.55 $44.03 $45.08 $45.08 148,778
2020-12-01 $44.39 $45.94 $43.40 $45.10 $45.10 174,219
2020-11-30 $44.00 $44.35 $42.00 $43.56 $43.56 216,004
2020-11-27 $43.93 $45.00 $43.84 $44.00 $44.00 162,180
2020-11-25 $43.74 $44.41 $43.08 $44.16 $44.16 153,469
2020-11-24 $45.00 $45.46 $43.38 $44.00 $44.00 149,877
2020-11-23 $44.60 $45.50 $43.99 $44.69 $44.69 242,170
2020-11-20 $43.69 $44.47 $42.74 $44.36 $44.36 123,607
2020-11-19 $40.98 $43.44 $40.51 $43.24 $43.24 130,012
2020-11-18 $41.44 $42.39 $40.24 $41.51 $41.51 170,349
2020-11-17 $40.87 $42.19 $40.01 $40.80 $40.80 123,082
2020-11-16 $40.21 $41.50 $39.54 $40.50 $40.50 125,727
2020-11-13 $40.00 $41.00 $39.52 $40.21 $40.21 118,151
2020-11-12 $40.62 $41.88 $39.24 $39.68 $39.68 105,717
2020-11-11 $37.64 $40.69 $37.64 $40.34 $40.34 179,053
2020-11-10 $38.25 $39.15 $34.66 $37.08 $37.08 171,128
2020-11-09 $39.25 $41.52 $38.29 $38.44 $38.44 190,989
2020-11-06 $38.00 $39.15 $37.11 $38.92 $38.92 154,256
2020-11-05 $37.30 $39.21 $36.38 $38.38 $38.38 245,080
2020-11-04 $36.00 $37.80 $35.10 $36.36 $36.36 310,019
2020-11-03 $32.97 $35.84 $30.52 $34.55 $34.55 339,575
2020-11-02 $35.62 $35.62 $31.00 $32.47 $32.47 212,014
2020-10-30 $38.00 $38.00 $33.43 $33.97 $33.97 195,641
2020-10-29 $39.66 $40.60 $37.12 $37.18 $37.18 197,730
2020-10-28 $41.35 $41.71 $37.84 $38.22 $38.22 223,506
2020-10-27 $44.16 $45.44 $42.19 $42.19 $42.19 193,142
2020-10-26 $48.62 $48.85 $43.35 $43.91 $43.91 256,931
2020-10-23 $47.60 $52.74 $47.22 $49.10 $49.10 253,062
2020-10-22 $49.82 $50.01 $47.60 $48.43 $48.43 72,781
2020-10-21 $49.69 $50.40 $48.05 $50.19 $50.19 163,968
2020-10-20 $48.06 $50.47 $48.06 $49.28 $49.28 100,763
2020-10-19 $48.00 $49.96 $47.42 $48.03 $48.03 133,916
2020-10-16 $50.84 $52.15 $47.52 $48.04 $48.04 192,074
2020-10-15 $49.46 $52.40 $49.19 $50.24 $50.24 242,536
2020-10-14 $47.59 $52.87 $47.59 $51.78 $51.78 222,754
2020-10-13 $44.25 $48.50 $40.54 $47.54 $47.54 225,763
2020-10-12 $45.00 $47.00 $43.71 $44.44 $44.44 224,781
2020-10-09 $42.74 $45.49 $42.51 $45.00 $45.00 278,082
2020-10-08 $43.00 $43.00 $41.81 $42.36 $42.36 127,118
2020-10-07 $40.51 $42.80 $40.51 $42.35 $42.35 132,582
2020-10-06 $39.30 $41.73 $39.00 $40.25 $40.25 129,288
2020-10-05 $38.06 $39.70 $37.95 $39.39 $39.39 87,750
2020-10-02 $36.59 $39.20 $36.00 $37.52 $37.52 89,572
2020-10-01 $37.98 $38.57 $37.39 $38.12 $38.12 65,652
2020-09-30 $38.19 $38.40 $36.70 $36.91 $36.91 104,201
2020-09-29 $36.50 $38.00 $35.67 $37.71 $37.71 90,942
2020-09-28 $35.46 $37.43 $35.19 $36.92 $36.92 115,067
2020-09-25 $32.45 $34.52 $32.45 $34.10 $34.10 86,180
2020-09-24 $31.74 $34.08 $30.73 $32.65 $32.65 157,058
2020-09-23 $31.61 $33.06 $31.61 $32.00 $32.00 104,077
2020-09-22 $33.45 $33.68 $30.21 $31.73 $31.73 316,340
2020-09-21 $31.77 $34.78 $31.50 $32.96 $32.96 232,627
2020-09-18 $35.57 $36.38 $32.82 $33.15 $33.15 590,873
2020-09-17 $38.01 $38.16 $34.04 $34.95 $34.95 343,140
2020-09-16 $40.58 $41.73 $39.01 $39.22 $39.22 162,115
2020-09-15 $40.79 $41.53 $38.76 $40.83 $40.83 189,875
2020-09-14 $41.54 $42.17 $40.06 $40.06 $40.06 161,915
2020-09-11 $42.07 $44.87 $39.80 $40.64 $40.64 238,458
2020-09-10 $42.09 $43.23 $41.16 $41.49 $41.49 166,696
2020-09-09 $36.00 $44.93 $36.00 $42.36 $42.36 430,586
2020-09-08 $35.26 $38.76 $35.10 $35.55 $35.55 176,501
2020-09-04 $39.64 $39.98 $34.66 $37.33 $37.33 254,360
2020-09-03 $43.02 $43.91 $40.03 $40.48 $40.48 202,574
2020-09-02 $44.18 $45.65 $41.90 $44.38 $44.38 244,349
2020-09-01 $39.62 $43.19 $39.62 $43.00 $43.00 340,097
2020-08-31 $34.51 $42.64 $34.51 $40.66 $40.66 478,041
2020-08-28 $35.20 $35.88 $34.30 $35.73 $35.73 161,244
2020-08-27 $36.54 $36.94 $34.36 $35.83 $35.83 136,760
2020-08-26 $35.61 $40.94 $34.04 $37.05 $37.05 453,042
2020-08-25 $31.43 $36.40 $31.14 $36.21 $36.21 188,093
2020-08-24 $29.50 $31.49 $29.45 $31.48 $31.48 175,311
2020-08-21 $28.34 $29.48 $28.08 $29.48 $29.48 144,278
2020-08-20 $27.10 $28.47 $26.55 $28.47 $28.47 43,891
2020-08-19 $26.78 $28.00 $26.55 $27.31 $27.31 113,465
2020-08-18 $26.13 $26.89 $25.76 $26.89 $26.89 71,640
2020-08-17 $25.68 $26.55 $25.68 $26.04 $26.04 70,744
2020-08-14 $26.71 $26.71 $25.41 $25.98 $25.98 58,807
2020-08-13 $25.65 $26.75 $25.50 $26.73 $26.73 62,819
2020-08-12 $25.47 $25.96 $24.92 $25.86 $25.86 56,283
2020-08-11 $25.14 $25.84 $24.03 $25.25 $25.25 95,202
2020-08-10 $25.60 $25.60 $24.71 $25.07 $25.07 84,152
2020-08-07 $25.67 $26.38 $25.04 $25.60 $25.60 62,348
2020-08-06 $25.70 $26.30 $25.40 $25.95 $25.95 61,788
2020-08-05 $25.05 $25.69 $24.76 $25.67 $25.67 83,640
2020-08-04 $24.19 $25.17 $23.89 $25.05 $25.05 138,407
2020-08-03 $22.30 $24.29 $22.30 $24.00 $24.00 112,482
2020-07-31 $23.94 $24.29 $22.26 $22.41 $22.41 148,831
2020-07-30 $26.10 $26.70 $23.52 $23.84 $23.84 208,266
2020-07-29 $27.80 $28.55 $27.80 $28.26 $28.26 52,232
2020-07-28 $27.73 $28.63 $26.91 $27.78 $27.78 101,254
2020-07-27 $26.51 $27.99 $26.31 $27.94 $27.94 120,727
2020-07-24 $27.89 $27.89 $26.56 $26.70 $26.70 46,586
2020-07-23 $27.97 $28.81 $27.51 $27.90 $27.90 77,981
2020-07-22 $28.51 $28.80 $27.62 $27.99 $27.99 105,514
2020-07-21 $28.34 $28.85 $28.21 $28.55 $28.55 97,487
2020-07-20 $27.40 $28.87 $27.31 $28.07 $28.07 170,503
2020-07-17 $26.16 $27.78 $26.00 $27.40 $27.40 108,000
2020-07-16 $25.59 $26.47 $25.53 $26.17 $26.17 83,500
2020-07-15 $24.00 $25.79 $23.54 $25.54 $25.54 125,400
2020-07-14 $24.48 $24.48 $22.95 $23.79 $23.79 102,300
2020-07-13 $24.25 $26.71 $23.91 $24.48 $24.48 209,800
2020-07-10 $23.72 $24.47 $23.26 $23.54 $23.54 97,900
2020-07-09 $22.81 $23.71 $22.56 $23.63 $23.63 163,400
2020-07-08 $22.64 $22.87 $22.44 $22.71 $22.71 164,700
2020-07-07 $22.75 $22.87 $22.24 $22.49 $22.49 168,600
2020-07-06 $23.59 $23.90 $22.79 $22.85 $22.85 143,100
2020-07-02 $23.13 $23.88 $23.07 $23.54 $23.54 94,800
2020-07-01 $22.60 $23.10 $22.40 $23.00 $23.00 71,200
2020-06-30 $22.26 $22.70 $22.05 $22.56 $22.56 85,900
2020-06-29 $22.58 $22.64 $21.84 $22.28 $22.28 88,800
2020-06-26 $23.56 $24.04 $22.40 $22.42 $22.42 50,493
2020-06-25 $23.06 $23.67 $22.36 $23.59 $23.59 56,446
2020-06-24 $23.49 $23.76 $22.27 $23.06 $23.06 195,663
2020-06-23 $23.01 $23.65 $22.93 $23.49 $23.49 97,379
2020-06-22 $21.35 $23.01 $21.15 $22.88 $22.88 114,450
2020-06-19 $22.91 $23.18 $20.76 $21.61 $21.61 566,139
2020-06-18 $23.02 $23.66 $22.51 $22.56 $22.56 97,536
2020-06-17 $24.99 $25.49 $22.56 $23.11 $23.11 188,517
2020-06-16 $25.02 $25.67 $24.43 $25.10 $25.10 161,835
2020-06-15 $24.94 $25.38 $24.01 $24.32 $24.32 174,871
2020-06-12 $25.47 $26.66 $25.06 $25.23 $25.23 125,303
2020-06-11 $27.66 $27.76 $25.31 $25.36 $25.36 120,528
2020-06-10 $28.54 $28.99 $27.61 $28.35 $28.35 104,314
2020-06-09 $27.18 $28.76 $26.50 $28.02 $28.02 158,965
2020-06-08 $25.67 $27.90 $25.66 $27.77 $27.77 131,855
2020-06-05 $26.50 $26.74 $25.03 $25.84 $25.84 121,986
2020-06-04 $27.79 $27.90 $25.87 $26.33 $26.33 74,178
2020-06-03 $26.93 $27.87 $26.43 $27.86 $27.86 148,753
2020-06-02 $26.80 $27.83 $26.74 $27.03 $27.03 174,400
2020-06-01 $25.04 $27.76 $24.88 $27.33 $27.33 148,806
2020-05-29 $25.00 $25.73 $24.38 $25.22 $25.22 146,397
2020-05-28 $24.57 $25.99 $23.86 $25.67 $25.67 168,697
2020-05-27 $26.15 $26.50 $23.50 $25.32 $25.32 238,576
2020-05-26 $22.75 $28.87 $22.75 $27.20 $27.20 442,402
2020-05-22 $22.00 $23.00 $21.62 $22.96 $22.96 85,298
2020-05-21 $22.24 $22.60 $21.92 $22.07 $22.07 84,605
2020-05-20 $21.27 $22.34 $21.27 $22.08 $22.08 82,148
2020-05-19 $21.54 $21.70 $21.02 $21.30 $21.30 51,898
2020-05-18 $20.35 $21.83 $19.84 $21.68 $21.68 63,405
2020-05-15 $19.29 $19.64 $19.08 $19.57 $19.57 34,848
2020-05-14 $18.86 $19.98 $18.77 $19.35 $19.35 31,739
2020-05-13 $20.20 $20.54 $19.20 $19.42 $19.42 40,149
2020-05-12 $20.62 $21.06 $20.10 $20.54 $20.54 44,012
2020-05-11 $20.14 $20.96 $19.58 $20.64 $20.64 45,792
2020-05-08 $19.49 $20.38 $19.37 $20.32 $20.32 67,722
2020-05-07 $19.70 $20.11 $19.21 $19.37 $19.37 85,829
2020-05-06 $18.94 $19.51 $18.70 $19.51 $19.51 77,796
2020-05-05 $18.55 $19.78 $18.40 $18.50 $18.50 303,981
2020-05-04 $18.90 $19.90 $18.73 $19.90 $19.90 76,258
2020-05-01 $18.62 $19.88 $18.60 $19.61 $19.61 44,506
2020-04-30 $20.00 $20.99 $18.54 $20.46 $20.46 119,481
2020-04-29 $20.50 $22.00 $20.50 $22.00 $22.00 183,337
2020-04-28 $21.00 $21.00 $20.41 $20.91 $20.91 79,180
2020-04-27 $18.57 $21.28 $18.57 $20.91 $20.91 194,696
2020-04-24 $18.81 $19.42 $18.76 $18.76 $18.76 57,774
2020-04-23 $19.16 $19.50 $18.94 $19.22 $19.22 44,705
2020-04-22 $18.49 $19.53 $18.35 $19.53 $19.53 53,203
2020-04-21 $19.06 $19.30 $18.65 $19.04 $19.04 76,723
2020-04-20 $19.40 $20.00 $19.21 $19.57 $19.57 60,880
2020-04-17 $19.70 $20.24 $19.06 $19.45 $19.45 170,645
2020-04-16 $19.50 $19.69 $19.03 $19.63 $19.63 76,607
2020-04-15 $18.61 $19.77 $18.50 $19.68 $19.68 82,260
2020-04-14 $19.06 $19.45 $18.99 $19.42 $19.42 56,227
2020-04-13 $19.39 $19.39 $18.31 $18.90 $18.90 57,067
2020-04-09 $18.53 $19.80 $17.86 $19.26 $19.26 161,483
2020-04-08 $18.59 $18.59 $17.56 $17.90 $17.90 41,955
2020-04-07 $18.58 $18.70 $17.53 $17.63 $17.63 74,568
2020-04-06 $18.99 $19.06 $18.60 $19.06 $19.06 59,807
2020-04-03 $17.35 $19.05 $17.35 $18.21 $18.21 66,538
2020-04-02 $18.36 $18.95 $16.70 $17.35 $17.35 116,001
2020-04-01 $18.02 $19.19 $17.50 $18.73 $18.73 222,769
2020-03-31 $15.51 $19.31 $15.51 $18.57 $18.57 389,952
2020-03-30 $14.90 $15.85 $14.55 $15.85 $15.85 47,091
2020-03-27 $14.52 $15.18 $14.52 $14.73 $14.73 56,101
2020-03-26 $14.67 $15.25 $14.64 $14.90 $14.90 57,396
2020-03-25 $15.18 $15.31 $14.36 $14.51 $14.51 71,701
2020-03-24 $15.70 $15.77 $14.80 $15.03 $15.03 33,043
2020-03-23 $14.51 $15.20 $14.17 $14.43 $14.43 65,377
2020-03-20 $14.50 $15.77 $14.48 $15.60 $15.60 111,135
2020-03-19 $12.99 $14.87 $12.95 $14.39 $14.39 40,827
2020-03-18 $12.74 $14.02 $12.50 $12.84 $12.84 46,891
2020-03-17 $11.75 $14.14 $11.75 $14.14 $14.14 109,349
2020-03-16 $11.80 $12.19 $10.65 $12.07 $12.07 85,906
2020-03-13 $12.76 $13.22 $12.42 $12.95 $12.95 59,477
2020-03-12 $13.01 $13.31 $12.14 $12.25 $12.25 70,140
2020-03-11 $13.99 $14.12 $13.21 $13.71 $13.71 67,949
2020-03-10 $13.58 $14.52 $13.50 $14.38 $14.38 87,946
2020-03-09 $14.10 $14.13 $13.01 $13.03 $13.03 101,006
2020-03-06 $15.00 $15.20 $14.14 $14.30 $14.30 120,534
2020-03-05 $16.10 $16.10 $15.00 $15.20 $15.20 99,476
2020-03-04 $16.97 $17.16 $16.01 $16.25 $16.25 81,732
2020-03-03 $17.87 $17.87 $16.96 $16.96 $16.96 44,009
2020-03-02 $16.52 $17.41 $16.46 $17.36 $17.36 72,230
2020-02-28 $16.30 $16.96 $16.30 $16.54 $16.54 65,173
2020-02-27 $16.97 $17.32 $16.37 $17.24 $17.24 156,887
2020-02-26 $17.75 $18.02 $17.00 $17.00 $17.00 103,408
2020-02-25 $18.65 $18.99 $17.83 $17.93 $17.93 100,376
2020-02-24 $18.50 $19.00 $18.41 $19.00 $19.00 40,176
2020-02-21 $19.13 $19.45 $19.01 $19.25 $19.25 61,118
2020-02-20 $19.75 $19.80 $19.03 $19.80 $19.80 39,687
2020-02-19 $18.89 $19.65 $18.89 $19.62 $19.62 47,952
2020-02-18 $19.17 $19.51 $18.76 $18.84 $18.84 47,706
2020-02-14 $19.20 $19.76 $19.15 $19.52 $19.52 37,444
2020-02-13 $19.36 $19.74 $18.01 $19.43 $19.43 39,088
2020-02-12 $19.10 $19.75 $19.00 $19.67 $19.67 112,716
2020-02-11 $18.95 $19.05 $18.75 $19.05 $19.05 30,761
2020-02-10 $18.12 $18.75 $18.12 $18.75 $18.75 25,018
2020-02-07 $18.82 $18.82 $18.12 $18.12 $18.12 20,244
2020-02-06 $19.04 $19.14 $18.60 $19.03 $19.03 20,990
2020-02-05 $18.62 $19.10 $18.32 $19.10 $19.10 44,961
2020-02-04 $18.51 $18.65 $18.32 $18.50 $18.50 18,021
2020-02-03 $18.25 $18.42 $18.20 $18.27 $18.27 41,684
2020-01-31 $18.43 $18.54 $18.00 $18.18 $18.18 70,072
2020-01-30 $18.11 $18.62 $18.11 $18.61 $18.61 27,195
2020-01-29 $18.79 $18.82 $18.47 $18.47 $18.47 16,472
2020-01-28 $18.54 $18.82 $18.37 $18.82 $18.82 26,695
2020-01-27 $18.75 $18.90 $18.34 $18.34 $18.34 16,824
2020-01-24 $18.62 $19.30 $18.62 $19.26 $19.26 72,153
2020-01-23 $18.53 $18.88 $18.52 $18.78 $18.78 47,852
2020-01-22 $18.98 $19.11 $18.74 $18.74 $18.74 38,294
2020-01-21 $18.96 $19.08 $18.82 $18.98 $18.98 30,453
2020-01-17 $18.84 $19.02 $18.48 $18.96 $18.96 77,239
2020-01-16 $18.95 $19.22 $18.73 $18.78 $18.78 81,310
2020-01-15 $19.19 $19.42 $18.63 $19.01 $19.01 110,636
2020-01-14 $19.19 $19.49 $18.90 $19.35 $19.35 63,579
2020-01-13 $18.72 $19.25 $18.72 $19.10 $19.10 48,555
2020-01-10 $18.34 $19.25 $18.24 $19.02 $19.02 60,285
2020-01-09 $19.19 $19.33 $19.01 $19.20 $19.20 36,570
2020-01-08 $18.48 $19.09 $18.48 $19.09 $19.09 29,440
2020-01-07 $18.26 $18.62 $18.07 $18.51 $18.51 35,669
2020-01-06 $18.13 $18.40 $18.11 $18.26 $18.26 51,230
2020-01-03 $18.43 $18.74 $18.24 $18.30 $18.30 96,240
2020-01-02 $18.47 $18.68 $18.40 $18.61 $18.61 45,401
2019-12-31 $18.35 $18.76 $18.24 $18.31 $18.31 92,271
2019-12-30 $18.52 $18.77 $18.25 $18.40 $18.40 43,400
2019-12-27 $18.67 $18.80 $18.35 $18.53 $18.53 39,893
2019-12-26 $18.84 $18.96 $18.50 $18.68 $18.68 19,729
2019-12-24 $19.15 $19.18 $18.84 $18.91 $18.91 26,896
2019-12-23 $19.20 $19.30 $18.67 $19.11 $19.11 46,875
2019-12-20 $19.27 $19.44 $18.75 $19.14 $19.14 253,191
2019-12-19 $19.05 $19.21 $18.68 $19.17 $19.17 63,742
2019-12-18 $18.80 $19.12 $18.50 $18.99 $18.99 95,708
2019-12-17 $18.99 $18.99 $18.50 $18.85 $18.85 46,430
2019-12-16 $18.86 $18.87 $18.43 $18.77 $18.77 69,804
2019-12-13 $18.30 $18.80 $17.97 $18.64 $18.64 71,605
2019-12-12 $18.13 $18.36 $17.97 $18.14 $18.14 74,021
2019-12-11 $18.14 $18.24 $17.69 $18.13 $18.13 48,923
2019-12-10 $17.99 $18.20 $17.70 $17.82 $17.82 74,722
2019-12-09 $16.68 $17.64 $16.45 $17.58 $17.58 208,056
2019-12-06 $16.48 $16.50 $16.16 $16.25 $16.25 72,725
2019-12-05 $16.42 $16.73 $16.31 $16.36 $16.36 73,215
2019-12-04 $16.67 $16.69 $16.42 $16.47 $16.47 62,192
2019-12-03 $17.00 $17.00 $16.32 $16.51 $16.51 76,616
2019-12-02 $17.75 $17.75 $16.82 $16.90 $16.90 57,543
2019-11-29 $17.20 $17.84 $17.11 $17.67 $17.67 18,340
2019-11-27 $17.25 $17.52 $17.21 $17.26 $17.26 74,688
2019-11-26 $17.52 $17.60 $17.23 $17.32 $17.32 30,914
2019-11-25 $17.54 $17.83 $17.36 $17.49 $17.49 48,643
2019-11-22 $17.36 $17.50 $17.17 $17.41 $17.41 16,128
2019-11-21 $17.00 $17.40 $17.00 $17.28 $17.28 39,199
2019-11-20 $17.10 $17.32 $16.26 $16.92 $16.92 212,184
2019-11-19 $17.88 $17.97 $17.10 $17.11 $17.11 180,921
2019-11-18 $17.79 $17.98 $17.65 $17.80 $17.80 55,820
2019-11-15 $17.26 $17.90 $17.17 $17.75 $17.75 51,380
2019-11-14 $18.27 $18.37 $17.16 $17.17 $17.17 141,884
2019-11-13 $19.11 $19.20 $18.15 $18.15 $18.15 142,281
2019-11-12 $19.28 $19.81 $19.27 $19.32 $19.32 50,672
2019-11-11 $19.39 $20.20 $19.26 $19.26 $19.26 143,250
2019-11-08 $19.73 $19.96 $19.54 $19.87 $19.87 28,501
2019-11-07 $19.47 $19.77 $19.41 $19.71 $19.71 46,241
2019-11-06 $19.65 $19.93 $19.49 $19.64 $19.64 61,122
2019-11-05 $19.34 $19.84 $19.34 $19.51 $19.51 845,660
2019-11-04 $19.51 $19.99 $19.51 $19.53 $19.53 60,069
2019-11-01 $19.03 $20.24 $18.67 $20.14 $20.14 66,869
2019-10-31 $19.31 $19.31 $17.60 $19.09 $19.09 68,655
2019-10-30 $19.43 $19.53 $19.02 $19.48 $19.48 35,905
2019-10-29 $19.33 $19.70 $19.26 $19.36 $19.36 54,054
2019-10-28 $19.72 $19.80 $19.43 $19.49 $19.49 35,203
2019-10-25 $19.29 $19.85 $18.90 $19.83 $19.83 64,410
2019-10-24 $18.63 $19.41 $18.63 $19.21 $19.21 51,381
2019-10-23 $18.49 $19.09 $18.44 $18.48 $18.48 45,362
2019-10-22 $18.82 $19.00 $18.40 $18.63 $18.63 37,811
2019-10-21 $18.40 $19.00 $18.33 $18.98 $18.98 46,638
2019-10-18 $19.29 $19.34 $18.37 $18.40 $18.40 32,521
2019-10-17 $19.07 $19.58 $19.05 $19.48 $19.48 52,184
2019-10-16 $19.34 $19.40 $18.83 $19.08 $19.08 23,293
2019-10-15 $19.94 $19.94 $19.00 $19.51 $19.51 54,930
2019-10-14 $18.64 $19.95 $18.64 $19.95 $19.95 97,718
2019-10-11 $18.19 $18.88 $18.19 $18.55 $18.55 40,113
2019-10-10 $17.82 $18.06 $17.60 $18.03 $18.03 24,875
2019-10-09 $17.86 $18.20 $17.77 $17.79 $17.79 35,971
2019-10-08 $18.18 $18.46 $17.53 $17.67 $17.67 61,347
2019-10-07 $18.33 $18.50 $18.15 $18.36 $18.36 33,899
2019-10-04 $18.25 $18.57 $18.21 $18.38 $18.38 29,705
2019-10-03 $18.30 $18.83 $18.00 $18.20 $18.20 39,071
2019-10-02 $18.26 $18.61 $18.08 $18.22 $18.22 60,760
2019-10-01 $18.41 $18.71 $18.31 $18.35 $18.35 43,298
2019-09-30 $18.16 $18.70 $18.03 $18.48 $18.48 81,252
2019-09-27 $19.15 $19.35 $18.05 $18.19 $18.19 87,607
2019-09-26 $18.85 $19.38 $18.38 $19.13 $19.13 59,092
2019-09-25 $18.52 $19.05 $18.06 $18.73 $18.73 48,687
2019-09-24 $18.94 $18.98 $18.18 $18.48 $18.48 63,146
2019-09-23 $17.79 $18.99 $17.70 $18.77 $18.77 54,758
2019-09-20 $17.75 $18.18 $17.57 $18.02 $18.02 406,695
2019-09-19 $17.85 $18.00 $17.46 $17.70 $17.70 98,922
2019-09-18 $18.00 $18.19 $16.71 $17.87 $17.87 268,582
2019-09-17 $17.81 $18.28 $17.81 $18.14 $18.14 29,255
2019-09-16 $17.73 $18.33 $17.73 $17.98 $17.98 57,054
2019-09-13 $18.47 $18.47 $17.51 $17.89 $17.89 76,624
2019-09-12 $18.53 $19.33 $18.53 $18.79 $18.79 40,217
2019-09-11 $18.11 $19.40 $18.05 $18.52 $18.52 82,488
2019-09-10 $18.50 $18.71 $17.89 $18.00 $18.00 66,155
2019-09-09 $18.86 $18.98 $18.41 $18.68 $18.68 34,583
2019-09-06 $18.86 $19.39 $18.46 $18.80 $18.80 42,143
2019-09-05 $19.22 $19.42 $18.35 $18.86 $18.86 55,789
2019-09-04 $19.80 $20.07 $19.01 $19.16 $19.16 72,878
2019-09-03 $19.50 $20.28 $19.30 $19.80 $19.80 88,339
2019-08-30 $19.89 $19.89 $19.42 $19.66 $19.66 78,155
2019-08-29 $19.35 $20.05 $19.35 $19.75 $19.75 104,698
2019-08-28 $18.89 $19.46 $18.84 $19.38 $19.38 61,221
2019-08-27 $19.46 $19.92 $19.11 $19.18 $19.18 111,459
2019-08-26 $19.31 $19.75 $19.21 $19.44 $19.44 75,312
2019-08-23 $19.12 $19.44 $18.81 $19.40 $19.40 66,447
2019-08-22 $19.03 $19.46 $18.71 $19.19 $19.19 37,340
2019-08-21 $18.49 $19.09 $18.38 $19.00 $19.00 79,652
2019-08-20 $18.38 $18.67 $17.97 $18.29 $18.29 61,415
2019-08-19 $18.34 $18.84 $18.01 $18.45 $18.45 185,932
2019-08-16 $17.53 $18.38 $17.30 $17.93 $17.93 119,804
2019-08-15 $17.44 $17.92 $17.24 $17.41 $17.41 78,939
2019-08-14 $17.90 $17.96 $17.18 $17.57 $17.57 112,716
2019-08-13 $17.53 $18.37 $17.50 $17.95 $17.95 49,047
2019-08-12 $17.57 $18.07 $17.36 $17.79 $17.79 33,974
2019-08-09 $18.07 $18.35 $17.26 $17.75 $17.75 176,686
2019-08-08 $17.35 $18.02 $16.93 $17.90 $17.90 233,382
2019-08-07 $17.55 $18.58 $17.50 $17.88 $17.88 90,854
2019-08-06 $18.02 $18.50 $16.52 $17.66 $17.66 175,124
2019-08-05 $18.76 $18.95 $18.09 $18.89 $18.89 149,299
2019-08-02 $19.95 $20.00 $18.82 $18.93 $18.93 78,629
2019-08-01 $19.35 $20.41 $19.21 $20.27 $20.27 138,281
2019-07-31 $19.77 $20.11 $19.23 $19.39 $19.39 87,998
2019-07-30 $19.65 $19.81 $19.17 $19.72 $19.72 124,919
2019-07-29 $19.80 $20.07 $19.48 $20.00 $20.00 81,049
2019-07-26 $19.28 $20.27 $18.81 $20.05 $20.05 144,346
2019-07-25 $19.14 $20.28 $18.86 $19.78 $19.78 258,094
2019-07-24 $19.00 $19.45 $18.95 $19.33 $19.33 58,504
2019-07-23 $18.82 $19.47 $18.57 $19.27 $19.27 59,658
2019-07-22 $18.21 $19.13 $18.18 $18.88 $18.88 121,676
2019-07-19 $18.50 $18.50 $18.02 $18.15 $18.15 56,364
2019-07-18 $18.63 $18.86 $18.08 $18.49 $18.49 46,741
2019-07-17 $18.73 $18.92 $18.41 $18.79 $18.79 44,403
2019-07-16 $18.70 $19.28 $18.36 $18.97 $18.97 75,611
2019-07-15 $18.27 $18.80 $18.12 $18.56 $18.56 59,046
2019-07-12 $18.83 $18.84 $18.21 $18.52 $18.52 76,748
2019-07-11 $18.39 $18.76 $17.90 $18.72 $18.72 72,134
2019-07-10 $18.64 $19.01 $18.04 $18.30 $18.30 62,107
2019-07-09 $17.87 $18.73 $17.87 $18.73 $18.73 147,318
2019-07-08 $17.46 $18.90 $17.46 $18.21 $18.21 162,971
2019-07-05 $17.20 $17.51 $16.77 $17.50 $17.50 63,113
2019-07-03 $17.28 $17.39 $17.03 $17.20 $17.20 37,754
2019-07-02 $18.31 $18.56 $17.10 $17.35 $17.35 162,563
2019-07-01 $19.50 $19.50 $18.51 $18.84 $18.84 106,974
2019-06-28 $18.30 $19.65 $18.23 $19.52 $19.52 1,496,117
2019-06-27 $17.61 $18.40 $17.47 $18.31 $18.31 78,772
2019-06-26 $17.87 $17.98 $17.42 $17.49 $17.49 66,468
2019-06-25 $18.06 $18.41 $17.22 $17.98 $17.98 93,486
2019-06-24 $18.60 $18.75 $18.08 $18.13 $18.13 125,094
2019-06-21 $17.84 $19.00 $17.04 $18.41 $18.41 541,830
2019-06-20 $16.90 $18.15 $16.89 $17.97 $17.97 151,382
2019-06-19 $16.46 $16.69 $15.88 $16.62 $16.62 25,564
2019-06-18 $16.42 $17.00 $16.19 $16.46 $16.46 96,232
2019-06-17 $15.55 $16.40 $15.55 $16.26 $16.26 128,024
2019-06-14 $15.14 $15.99 $15.14 $15.88 $15.88 75,181
2019-06-13 $15.17 $15.32 $14.70 $15.07 $15.07 58,294
2019-06-12 $15.44 $15.47 $14.97 $15.13 $15.13 43,945
2019-06-11 $14.89 $15.23 $14.76 $15.10 $15.10 95,453
2019-06-10 $14.73 $14.92 $14.54 $14.67 $14.67 36,343
2019-06-07 $15.01 $15.11 $14.54 $14.63 $14.63 56,534
2019-06-06 $15.00 $15.25 $13.56 $14.88 $14.88 130,052
2019-06-05 $14.83 $15.00 $14.54 $14.94 $14.94 35,078
2019-06-04 $14.63 $14.93 $14.29 $14.76 $14.76 93,436
2019-06-03 $14.87 $14.87 $14.29 $14.40 $14.40 67,382
2019-05-31 $15.77 $15.90 $14.73 $14.81 $14.81 128,933
2019-05-30 $15.81 $16.14 $15.69 $15.89 $15.89 36,311
2019-05-29 $16.31 $16.36 $15.68 $15.68 $15.68 33,886
2019-05-28 $15.79 $16.37 $15.79 $16.32 $16.32 34,819
2019-05-24 $15.87 $16.19 $15.72 $15.80 $15.80 41,863
2019-05-23 $15.82 $15.87 $15.46 $15.77 $15.77 62,644
2019-05-22 $15.83 $15.92 $15.56 $15.84 $15.84 15,003
2019-05-21 $15.60 $16.00 $15.55 $15.86 $15.86 32,645
2019-05-20 $15.67 $15.67 $15.41 $15.60 $15.60 26,800
2019-05-17 $15.95 $16.17 $15.63 $15.69 $15.69 24,180
2019-05-16 $15.26 $16.20 $15.26 $16.18 $16.18 55,133
2019-05-15 $15.30 $15.73 $15.20 $15.20 $15.20 61,721
2019-05-14 $15.33 $15.60 $15.30 $15.30 $15.30 34,544
2019-05-13 $15.57 $15.65 $15.19 $15.24 $15.24 41,787
2019-05-10 $15.31 $16.02 $15.22 $15.85 $15.85 43,984
2019-05-09 $16.05 $16.17 $15.31 $15.35 $15.35 154,437
2019-05-08 $17.00 $17.03 $16.05 $16.05 $16.05 55,707
2019-05-07 $16.52 $17.03 $16.35 $16.99 $16.99 75,325
2019-05-06 $16.20 $16.73 $16.20 $16.66 $16.66 71,551
2019-05-03 $16.32 $16.76 $16.15 $16.60 $16.60 32,971
2019-05-02 $16.12 $16.33 $16.10 $16.22 $16.22 37,298
2019-05-01 $16.64 $16.70 $16.13 $16.24 $16.24 45,708
2019-04-30 $16.57 $16.91 $16.21 $16.66 $16.66 61,487
2019-04-29 $16.63 $16.75 $16.31 $16.70 $16.70 99,095
2019-04-26 $16.46 $16.89 $16.24 $16.55 $16.55 67,485
2019-04-25 $17.59 $17.62 $16.39 $16.53 $16.53 77,653
2019-04-24 $17.16 $17.70 $17.10 $17.70 $17.70 114,531
2019-04-23 $17.17 $17.24 $17.09 $17.13 $17.13 44,706
2019-04-22 $16.98 $17.25 $16.90 $17.20 $17.20 84,917
2019-04-18 $17.18 $17.20 $16.94 $17.09 $17.09 46,076
2019-04-17 $17.20 $17.21 $16.97 $17.18 $17.18 51,791
2019-04-16 $16.93 $17.21 $16.93 $17.16 $17.16 53,217
2019-04-15 $16.50 $17.20 $16.50 $16.80 $16.80 102,954
2019-04-12 $16.78 $16.79 $16.38 $16.40 $16.40 33,802
2019-04-11 $16.68 $16.80 $16.37 $16.72 $16.72 34,859
2019-04-10 $16.80 $16.97 $16.54 $16.62 $16.62 37,295
2019-04-09 $16.91 $17.05 $16.65 $16.76 $16.76 55,593
2019-04-08 $17.13 $17.13 $16.21 $16.74 $16.74 46,826
2019-04-05 $16.80 $17.25 $16.73 $17.13 $17.13 97,525
2019-04-04 $16.78 $16.78 $16.40 $16.75 $16.75 79,001
2019-04-03 $16.26 $16.95 $16.11 $16.77 $16.77 92,596
2019-04-02 $15.70 $16.19 $15.56 $16.11 $16.11 73,889
2019-04-01 $15.85 $15.90 $15.54 $15.70 $15.70 61,128
2019-03-29 $15.74 $15.98 $15.71 $15.74 $15.74 99,396
2019-03-28 $15.50 $15.90 $15.40 $15.58 $15.58 70,261
2019-03-27 $16.11 $16.11 $15.22 $15.44 $15.44 194,503
2019-03-26 $16.51 $16.69 $15.80 $16.18 $16.18 91,494
2019-03-25 $16.30 $16.58 $16.05 $16.35 $16.35 96,184
2019-03-22 $17.00 $17.03 $16.20 $16.27 $16.27 62,288
2019-03-21 $16.81 $17.16 $16.81 $17.14 $17.14 54,816
2019-03-20 $17.20 $17.41 $16.66 $16.84 $16.84 82,291
2019-03-19 $16.15 $17.48 $16.12 $17.23 $17.23 260,531
2019-03-18 $15.70 $16.26 $15.49 $16.12 $16.12 82,746
2019-03-15 $16.39 $16.39 $15.30 $15.58 $15.58 518,575
2019-03-14 $15.29 $16.46 $15.28 $16.25 $16.25 177,517
2019-03-13 $15.68 $15.97 $15.00 $15.28 $15.28 165,870
2019-03-12 $15.81 $15.90 $15.50 $15.69 $15.69 93,947
2019-03-11 $15.16 $15.84 $15.10 $15.70 $15.70 83,682
2019-03-08 $15.00 $15.43 $14.66 $15.10 $15.10 158,668
2019-03-07 $15.88 $16.03 $15.02 $15.02 $15.02 248,138
2019-03-06 $17.49 $17.58 $16.00 $16.04 $16.04 430,038
2019-03-05 $18.30 $18.61 $17.90 $18.44 $18.44 97,364
2019-03-04 $18.87 $18.90 $18.15 $18.38 $18.38 106,194
2019-03-01 $19.20 $19.20 $18.59 $18.89 $18.89 86,721
2019-02-28 $19.14 $19.29 $18.74 $19.20 $19.20 101,664
2019-02-27 $19.12 $19.46 $18.77 $19.10 $19.10 68,802
2019-02-26 $19.08 $19.30 $19.01 $19.27 $19.27 71,510
2019-02-25 $18.94 $19.37 $18.72 $19.17 $19.17 65,944
2019-02-22 $18.30 $18.98 $18.30 $18.71 $18.71 63,119
2019-02-21 $19.06 $19.06 $18.08 $18.28 $18.28 65,098
2019-02-20 $18.79 $19.10 $18.73 $19.05 $19.05 58,605
2019-02-19 $18.95 $19.50 $18.49 $18.77 $18.77 150,095
2019-02-15 $17.83 $19.48 $17.57 $18.98 $18.98 408,376
2019-02-14 $17.45 $17.74 $17.36 $17.73 $17.73 40,649
2019-02-13 $17.50 $17.77 $17.41 $17.48 $17.48 82,090
2019-02-12 $17.50 $17.63 $17.15 $17.57 $17.57 132,789
2019-02-11 $17.08 $17.52 $17.00 $17.34 $17.34 71,676
2019-02-08 $16.62 $17.04 $16.55 $16.88 $16.88 72,080
2019-02-07 $17.30 $17.58 $16.60 $16.74 $16.74 87,699
2019-02-06 $17.60 $17.73 $17.11 $17.25 $17.25 105,871
2019-02-05 $17.00 $17.50 $16.95 $17.50 $17.50 139,445
2019-02-04 $17.00 $17.26 $16.70 $16.80 $16.80 109,282
2019-02-01 $16.98 $17.57 $16.90 $17.00 $17.00 228,645
2019-01-31 $16.17 $16.82 $16.17 $16.53 $16.53 79,893
2019-01-30 $15.58 $16.27 $15.31 $16.15 $16.15 85,584
2019-01-29 $15.64 $16.05 $15.56 $15.56 $15.56 111,052
2019-01-28 $16.22 $16.25 $15.28 $15.47 $15.47 119,220
2019-01-25 $15.84 $16.51 $15.84 $16.25 $16.25 123,113
2019-01-24 $17.09 $17.09 $15.48 $15.76 $15.76 414,282
2019-01-23 $16.97 $17.44 $16.77 $17.12 $17.12 121,684
2019-01-22 $17.31 $17.43 $16.65 $17.12 $17.12 271,345
2019-01-18 $17.70 $18.04 $17.49 $17.59 $17.59 140,283
2019-01-17 $17.87 $18.27 $17.60 $17.70 $17.70 85,787
2019-01-16 $19.50 $19.83 $17.50 $18.00 $18.00 279,987
2019-01-15 $19.16 $20.10 $18.91 $19.53 $19.53 249,822
2019-01-14 $18.71 $19.40 $18.50 $19.18 $19.18 238,474
2019-01-11 $18.55 $20.14 $18.52 $19.49 $19.49 415,272
2019-01-10 $21.52 $21.54 $16.25 $18.97 $18.97 1,741,551
2019-01-09 $21.55 $22.19 $21.34 $21.90 $21.90 288,226
2019-01-08 $21.01 $22.99 $21.01 $21.49 $21.49 574,837
2019-01-07 $20.61 $21.82 $20.00 $21.09 $21.09 436,170
2019-01-04 $19.77 $21.39 $19.52 $20.59 $20.59 1,022,028
2019-01-03 $19.60 $20.05 $19.32 $19.90 $19.90 485,746
2019-01-02 $19.58 $20.35 $19.28 $20.06 $20.06 259,462
2018-12-31 $20.00 $20.50 $19.88 $20.03 $20.03 217,814
2018-12-28 $19.72 $20.39 $19.21 $20.10 $20.10 518,846
2018-12-27 $19.86 $20.70 $19.50 $20.07 $20.07 363,023
2018-12-26 $19.55 $20.30 $19.26 $20.03 $20.03 196,072
2018-12-24 $20.80 $20.90 $19.68 $19.80 $19.80 272,394
2018-12-21 $18.60 $21.98 $18.39 $21.28 $21.28 2,251,895
2018-12-20 $18.01 $19.22 $17.51 $19.06 $19.06 1,029,856
2018-12-19 $18.00 $20.00 $17.35 $20.00 $20.00 575,341
2018-12-18 $15.50 $18.87 $15.30 $18.51 $18.51 1,229,560
2018-12-17 $15.50 $15.99 $14.58 $15.79 $15.79 613,020
2018-12-14 $14.30 $15.68 $14.30 $15.67 $15.67 257,767
2018-12-13 $14.83 $14.95 $14.20 $14.32 $14.32 45,930
2018-12-12 $14.25 $15.10 $14.05 $14.95 $14.95 195,399
2018-12-11 $14.16 $14.20 $13.86 $14.14 $14.14 41,635
2018-12-10 $13.91 $14.19 $13.63 $14.14 $14.14 71,689
2018-12-07 $13.97 $14.13 $13.88 $14.02 $14.02 29,549
2018-12-06 $13.77 $14.17 $13.77 $14.00 $14.00 69,613
2018-12-04 $14.32 $14.32 $13.85 $14.25 $14.25 49,954
2018-12-03 $14.29 $14.37 $13.88 $14.37 $14.37 40,802
2018-11-30 $14.11 $14.14 $13.80 $14.08 $14.08 24,146
2018-11-29 $14.18 $14.21 $13.98 $14.13 $14.13 24,741
2018-11-28 $13.86 $14.22 $13.73 $14.20 $14.20 57,148
2018-11-27 $13.74 $14.18 $13.74 $13.82 $13.82 29,424
2018-11-26 $14.12 $14.14 $13.80 $13.92 $13.92 32,065
2018-11-23 $13.77 $14.30 $13.77 $14.00 $14.00 75,774
2018-11-21 $13.77 $13.96 $13.55 $13.96 $13.96 51,489
2018-11-20 $13.62 $13.62 $13.21 $13.39 $13.39 57,987
2018-11-19 $14.20 $14.20 $13.55 $13.81 $13.81 49,546
2018-11-16 $13.93 $14.20 $13.80 $14.05 $14.05 44,857
2018-11-15 $13.58 $14.33 $13.58 $14.14 $14.14 35,071
2018-11-14 $13.88 $14.04 $13.52 $13.58 $13.58 37,216
2018-11-13 $13.79 $13.93 $13.60 $13.76 $13.76 21,953
2018-11-12 $14.16 $14.26 $13.66 $13.77 $13.77 48,995
2018-11-09 $14.41 $14.43 $14.09 $14.15 $14.15 53,760
2018-11-08 $14.64 $14.75 $14.35 $14.67 $14.67 54,645
2018-11-07 $15.10 $15.15 $14.73 $14.75 $14.75 61,868
2018-11-06 $14.93 $15.15 $14.69 $15.10 $15.10 106,832
2018-11-05 $14.90 $15.14 $14.75 $15.00 $15.00 72,395
2018-11-02 $15.90 $15.93 $15.01 $15.14 $15.14 109,748
2018-11-01 $14.80 $15.95 $14.67 $15.95 $15.95 268,775
2018-10-31 $14.25 $14.90 $13.93 $14.75 $14.75 182,636
2018-10-30 $13.22 $14.20 $12.60 $13.64 $13.64 1,397,288
2018-10-29 $12.85 $13.20 $12.62 $13.20 $13.20 215,488
2018-10-26 $12.60 $12.91 $12.41 $12.91 $12.91 264,508
2018-10-25 $12.70 $12.84 $12.52 $12.67 $12.67 30,310
2018-10-24 $12.69 $12.70 $12.27 $12.62 $12.62 48,442
2018-10-23 $12.60 $12.70 $12.32 $12.63 $12.63 97,031
2018-10-22 $12.50 $12.84 $12.39 $12.78 $12.78 38,283
2018-10-19 $12.58 $12.69 $12.41 $12.48 $12.48 58,085
2018-10-18 $12.50 $12.72 $12.42 $12.69 $12.69 71,047
2018-10-17 $12.28 $12.55 $11.85 $12.48 $12.48 59,911
2018-10-16 $11.70 $12.25 $11.64 $12.24 $12.24 61,689
2018-10-15 $11.90 $11.93 $11.53 $11.59 $11.59 33,233
2018-10-12 $11.66 $12.39 $11.52 $12.01 $12.01 91,427
2018-10-11 $11.17 $11.79 $11.16 $11.47 $11.47 144,734
2018-10-10 $12.04 $12.08 $11.36 $11.40 $11.40 175,256
2018-10-09 $12.23 $12.44 $12.00 $12.13 $12.13 85,877
2018-10-08 $13.10 $13.23 $12.00 $12.41 $12.41 286,855
2018-10-05 $13.15 $13.38 $13.08 $13.20 $13.20 39,740
2018-10-04 $13.20 $13.36 $13.08 $13.19 $13.19 44,534
2018-10-03 $13.24 $13.25 $13.07 $13.21 $13.21 23,058
2018-10-02 $13.64 $13.68 $13.02 $13.09 $13.09 35,937
2018-10-01 $13.80 $13.96 $13.52 $13.75 $13.75 20,363
2018-09-28 $13.73 $14.00 $13.55 $13.80 $13.80 60,920
2018-09-27 $13.87 $13.87 $13.30 $13.75 $13.75 54,043
2018-09-26 $13.72 $13.88 $13.47 $13.75 $13.75 41,310
2018-09-25 $13.93 $13.93 $13.62 $13.75 $13.75 42,557
2018-09-24 $13.99 $14.00 $13.62 $13.75 $13.75 30,733
2018-09-21 $13.79 $14.10 $13.58 $14.10 $14.10 61,300
2018-09-20 $13.86 $13.86 $13.51 $13.64 $13.64 38,802
2018-09-19 $13.94 $13.94 $13.45 $13.89 $13.89 139,692
2018-09-18 $14.15 $14.65 $13.86 $13.90 $13.90 57,398
2018-09-17 $14.45 $14.49 $14.12 $14.22 $14.22 45,261
2018-09-14 $14.75 $14.91 $14.44 $14.54 $14.54 47,407
2018-09-13 $14.47 $14.94 $14.22 $14.60 $14.60 69,138
2018-09-12 $14.50 $14.70 $14.07 $14.64 $14.64 44,710
2018-09-11 $14.60 $14.60 $14.27 $14.51 $14.51 36,728
2018-09-10 $14.70 $14.70 $14.45 $14.56 $14.56 10,560
2018-09-07 $14.43 $14.69 $14.43 $14.55 $14.55 30,560
2018-09-06 $14.60 $14.70 $14.37 $14.64 $14.64 30,923
2018-09-05 $14.93 $14.93 $14.35 $14.63 $14.63 60,242
2018-09-04 $15.10 $15.10 $14.80 $15.00 $15.00 35,682
2018-08-31 $14.87 $15.15 $14.73 $15.15 $15.15 84,515
2018-08-30 $15.10 $15.10 $14.72 $14.88 $14.88 51,226
2018-08-29 $14.65 $15.10 $14.52 $15.10 $15.10 150,844
2018-08-28 $14.66 $14.70 $14.35 $14.54 $14.54 57,972
2018-08-27 $13.90 $14.84 $13.85 $14.64 $14.64 148,271
2018-08-24 $13.44 $13.82 $13.30 $13.79 $13.79 70,528
2018-08-23 $13.39 $13.46 $13.20 $13.25 $13.25 38,118
2018-08-22 $13.30 $13.44 $13.20 $13.25 $13.25 28,234
2018-08-21 $13.21 $13.41 $13.17 $13.27 $13.27 46,341
2018-08-20 $13.13 $13.25 $12.99 $13.21 $13.21 24,517
2018-08-17 $12.88 $13.07 $12.76 $13.01 $13.01 30,153
2018-08-16 $12.81 $12.96 $12.76 $12.84 $12.84 36,574
2018-08-15 $12.85 $13.16 $12.75 $12.84 $12.84 32,394
2018-08-14 $12.84 $13.06 $12.75 $12.94 $12.94 43,430
2018-08-13 $13.28 $13.28 $12.60 $12.72 $12.72 81,549
2018-08-10 $13.35 $13.40 $13.09 $13.09 $13.09 41,715
2018-08-09 $13.39 $13.53 $13.35 $13.40 $13.40 44,449
2018-08-08 $13.17 $13.50 $13.17 $13.41 $13.41 58,972
2018-08-07 $13.20 $13.25 $12.79 $12.98 $12.98 88,084
2018-08-06 $12.85 $13.12 $12.74 $13.12 $13.12 85,864
2018-08-03 $12.66 $12.84 $12.55 $12.67 $12.67 68,801
2018-08-02 $12.72 $12.77 $12.57 $12.66 $12.66 54,900
2018-08-01 $12.55 $12.74 $12.55 $12.66 $12.66 26,921
2018-07-31 $12.68 $12.77 $12.56 $12.59 $12.59 55,031
2018-07-30 $12.79 $12.93 $12.68 $12.75 $12.75 139,076
2018-07-27 $13.40 $13.40 $12.69 $12.87 $12.87 97,250
2018-07-26 $13.30 $13.40 $12.96 $13.25 $13.25 76,843
2018-07-25 $12.80 $13.30 $12.77 $13.21 $13.21 171,953
2018-07-24 $13.30 $13.59 $12.75 $12.79 $12.79 824,067
2018-07-23 $13.99 $14.00 $13.16 $13.26 $13.26 168,187
2018-07-20 $13.50 $13.97 $13.36 $13.85 $13.85 191,220
2018-07-19 $12.86 $13.70 $12.76 $13.23 $13.23 466,229
2018-07-18 $12.50 $12.69 $12.25 $12.59 $12.59 60,975
2018-07-17 $12.71 $12.74 $12.34 $12.37 $12.37 33,748
2018-07-16 $12.84 $12.97 $12.67 $12.77 $12.77 29,407
2018-07-13 $13.05 $13.06 $12.84 $12.92 $12.92 25,099
2018-07-12 $12.92 $13.10 $12.92 $13.00 $13.00 59,308
2018-07-11 $13.02 $13.10 $12.87 $12.99 $12.99 26,125
2018-07-10 $13.00 $13.10 $12.83 $12.98 $12.98 22,736
2018-07-09 $13.03 $13.20 $12.89 $13.00 $13.00 47,513
2018-07-06 $13.14 $13.37 $12.76 $13.21 $13.21 89,624
2018-07-05 $13.15 $13.15 $12.71 $12.93 $12.93 48,603
2018-07-03 $12.85 $12.93 $12.67 $12.88 $12.88 24,907
2018-07-02 $12.95 $12.95 $12.56 $12.79 $12.79 29,721
2018-06-29 $12.73 $12.98 $12.70 $12.98 $12.98 52,332
2018-06-28 $12.50 $12.75 $12.40 $12.68 $12.68 28,963
2018-06-27 $12.81 $12.86 $12.56 $12.61 $12.61 35,605
2018-06-26 $12.61 $12.90 $12.40 $12.85 $12.85 36,605
2018-06-25 $12.70 $12.78 $12.55 $12.67 $12.67 85,129
2018-06-22 $12.91 $12.93 $12.55 $12.64 $12.64 25,573
2018-06-21 $13.12 $13.12 $12.74 $12.84 $12.84 46,107
2018-06-20 $13.05 $13.30 $12.94 $13.14 $13.14 79,877
2018-06-19 $13.00 $13.05 $12.80 $13.02 $13.02 49,218
2018-06-18 $13.00 $13.22 $12.85 $13.03 $13.03 65,154
2018-06-15 $13.42 $13.42 $12.86 $13.06 $13.06 85,682
2018-06-14 $12.95 $13.33 $12.80 $13.32 $13.32 165,538
2018-06-13 $12.79 $12.90 $12.48 $12.87 $12.87 92,126
2018-06-12 $12.87 $12.87 $12.48 $12.58 $12.58 125,312
2018-06-11 $12.76 $12.76 $12.43 $12.73 $12.73 155,816
2018-06-08 $12.00 $12.58 $11.98 $12.58 $12.58 125,654
2018-06-07 $12.25 $12.25 $11.87 $11.97 $11.97 165,657
2018-06-06 $12.25 $12.25 $12.02 $12.12 $12.12 81,769
2018-06-05 $12.20 $12.27 $12.02 $12.19 $12.19 79,386
2018-06-04 $12.08 $12.20 $12.06 $12.18 $12.18 55,976
2018-06-01 $12.02 $12.12 $11.89 $12.05 $12.05 94,231
2018-05-31 $12.02 $12.20 $12.01 $12.08 $12.08 72,555
2018-05-30 $12.12 $12.28 $12.05 $12.21 $12.21 72,199
2018-05-29 $12.34 $12.39 $12.16 $12.29 $12.29 53,720
2018-05-25 $12.54 $12.54 $12.27 $12.42 $12.42 35,770
2018-05-24 $12.60 $12.60 $12.25 $12.40 $12.40 52,896
2018-05-23 $12.40 $12.63 $12.30 $12.46 $12.46 59,760
2018-05-22 $12.48 $12.60 $12.37 $12.43 $12.43 34,393
2018-05-21 $12.52 $12.70 $12.45 $12.52 $12.52 47,383
2018-05-18 $12.72 $12.74 $12.45 $12.61 $12.61 75,855
2018-05-17 $12.72 $12.75 $12.53 $12.55 $12.55 91,638
2018-05-16 $12.56 $12.56 $12.40 $12.50 $12.50 71,695
2018-05-15 $12.70 $12.70 $12.18 $12.40 $12.40 111,222
2018-05-14 $12.25 $12.34 $12.01 $12.13 $12.13 77,821
2018-05-11 $12.35 $12.35 $11.92 $11.98 $11.98 24,275
2018-05-10 $12.30 $12.38 $12.15 $12.30 $12.30 9,965
2018-05-09 $12.15 $12.31 $12.00 $12.23 $12.23 38,825
2018-05-08 $11.96 $12.43 $11.86 $12.04 $12.04 45,667
2018-05-07 $12.45 $12.50 $11.79 $12.00 $12.00 32,817
2018-05-04 $12.09 $12.39 $11.95 $12.16 $12.16 88,187
2018-05-03 $12.00 $12.00 $11.85 $11.89 $11.89 42,332
2018-05-02 $12.15 $12.25 $11.91 $12.00 $12.00 20,450
2018-05-01 $12.05 $12.28 $11.96 $12.09 $12.09 43,818
2018-04-30 $11.97 $12.14 $11.90 $11.99 $11.99 70,217
2018-04-27 $12.03 $12.11 $11.74 $11.74 $11.74 93,847
2018-04-26 $11.87 $12.36 $11.85 $11.99 $11.99 33,258
2018-04-25 $12.03 $12.03 $11.59 $11.97 $11.97 30,516
2018-04-24 $12.15 $12.43 $11.60 $11.67 $11.67 46,506
2018-04-23 $12.60 $12.60 $12.03 $12.23 $12.23 17,012
2018-04-20 $12.65 $12.75 $12.42 $12.66 $12.66 71,845
2018-04-19 $12.32 $12.65 $12.18 $12.35 $12.35 47,761
2018-04-18 $11.98 $12.47 $11.89 $12.47 $12.47 62,608
2018-04-17 $11.78 $11.89 $11.40 $11.79 $11.79 40,917
2018-04-16 $11.79 $11.89 $11.41 $11.53 $11.53 52,169
2018-04-13 $11.55 $11.73 $11.41 $11.71 $11.71 15,758
2018-04-12 $11.62 $11.75 $11.40 $11.44 $11.44 20,256
2018-04-11 $11.43 $11.65 $11.43 $11.51 $11.51 27,359
2018-04-10 $11.71 $11.71 $11.39 $11.44 $11.44 60,140
2018-04-09 $11.72 $11.76 $11.60 $11.66 $11.66 25,278
2018-04-06 $11.75 $11.76 $11.60 $11.66 $11.66 27,229
2018-04-05 $11.58 $11.88 $11.51 $11.71 $11.71 44,547
2018-04-04 $11.68 $11.93 $11.30 $11.35 $11.35 103,130
2018-04-03 $11.40 $11.85 $11.33 $11.73 $11.73 71,206
2018-04-02 $11.77 $11.77 $11.25 $11.46 $11.46 41,213
2018-03-29 $11.80 $12.36 $11.60 $11.69 $11.69 106,581
2018-03-28 $12.86 $12.86 $11.52 $11.67 $11.67 117,211
2018-03-27 $12.95 $13.09 $12.61 $12.89 $12.89 44,909
2018-03-26 $12.99 $13.05 $12.60 $12.89 $12.89 30,864
2018-03-23 $13.45 $13.45 $12.78 $12.79 $12.79 23,866
2018-03-22 $13.56 $13.84 $13.40 $13.55 $13.55 37,457
2018-03-21 $13.41 $13.88 $13.20 $13.45 $13.45 40,870
2018-03-20 $13.38 $13.60 $13.08 $13.36 $13.36 64,257
2018-03-19 $13.39 $13.50 $13.10 $13.34 $13.34 43,867
2018-03-16 $13.44 $13.50 $13.14 $13.38 $13.38 29,775
2018-03-15 $13.37 $13.50 $13.13 $13.50 $13.50 89,668
2018-03-14 $13.30 $13.32 $13.09 $13.23 $13.23 26,075
2018-03-13 $13.28 $13.40 $13.15 $13.25 $13.25 33,639
2018-03-12 $13.40 $13.40 $13.03 $13.26 $13.26 58,435
2018-03-09 $12.95 $13.43 $12.92 $13.29 $13.29 89,697
2018-03-08 $13.00 $13.00 $12.61 $12.93 $12.93 155,993
2018-03-07 $12.80 $13.00 $12.60 $12.99 $12.99 102,615
2018-03-06 $12.75 $12.90 $12.34 $12.59 $12.59 103,755
2018-03-05 $12.15 $12.48 $12.07 $12.07 $12.07 47,215
2018-03-02 $11.94 $12.25 $11.70 $12.15 $12.15 42,068
2018-03-01 $11.62 $12.03 $11.46 $11.95 $11.95 48,174
2018-02-28 $11.88 $12.18 $11.55 $11.62 $11.62 80,304
2018-02-27 $12.11 $12.15 $11.78 $11.96 $11.96 25,862
2018-02-26 $12.20 $12.25 $11.80 $12.19 $12.19 35,198
2018-02-23 $11.85 $12.02 $11.65 $12.02 $12.02 36,938
2018-02-22 $12.10 $12.42 $11.80 $11.90 $11.90 53,177
2018-02-21 $11.57 $12.48 $11.50 $12.42 $12.42 127,135
2018-02-20 $12.02 $12.07 $11.23 $11.46 $11.46 203,378
2018-02-16 $12.00 $12.20 $11.75 $11.99 $11.99 57,409
2018-02-15 $12.16 $12.49 $11.88 $11.96 $11.96 65,060
2018-02-14 $12.20 $12.41 $11.86 $11.90 $11.90 112,873
2018-02-13 $12.07 $12.47 $12.00 $12.16 $12.16 122,889
2018-02-12 $12.24 $12.36 $11.82 $12.05 $12.05 82,211
2018-02-09 $12.30 $12.38 $11.63 $11.65 $11.65 87,032
2018-02-08 $12.92 $13.11 $12.10 $12.11 $12.11 63,551
2018-02-07 $12.66 $12.98 $12.56 $12.98 $12.98 24,600
2018-02-06 $12.50 $12.67 $12.26 $12.44 $12.44 50,464
2018-02-05 $12.50 $12.88 $12.28 $12.60 $12.60 54,989
2018-02-02 $13.13 $13.31 $12.48 $12.55 $12.55 108,985
2018-02-01 $12.83 $13.31 $12.75 $13.16 $13.16 29,331
2018-01-31 $13.45 $13.50 $12.75 $12.84 $12.84 45,752
2018-01-30 $13.57 $13.60 $13.00 $13.47 $13.47 47,098
2018-01-29 $13.75 $13.85 $13.51 $13.65 $13.65 25,309
2018-01-26 $13.75 $14.00 $13.52 $13.76 $13.76 24,500
2018-01-25 $13.99 $14.09 $13.53 $13.54 $13.54 35,451
2018-01-24 $13.66 $14.08 $13.63 $13.94 $13.94 38,045
2018-01-23 $13.59 $13.82 $13.45 $13.66 $13.66 33,957
2018-01-22 $13.45 $13.66 $13.33 $13.50 $13.50 45,621
2018-01-19 $13.07 $13.47 $13.07 $13.39 $13.39 40,968
2018-01-18 $13.69 $13.69 $12.91 $12.99 $12.99 78,449
2018-01-17 $13.25 $13.96 $13.10 $13.85 $13.85 91,901
2018-01-16 $13.67 $13.73 $12.80 $13.18 $13.18 52,084
2018-01-12 $14.00 $14.11 $13.62 $13.78 $13.78 35,629
2018-01-11 $13.89 $14.00 $13.62 $13.91 $13.91 83,557
2018-01-10 $12.90 $13.60 $12.86 $13.60 $13.60 173,314
2018-01-09 $12.42 $12.80 $12.24 $12.79 $12.79 138,969
2018-01-08 $12.12 $12.35 $12.02 $12.13 $12.13 99,967
2018-01-05 $12.29 $12.48 $12.11 $12.12 $12.12 52,013
2018-01-04 $12.00 $12.48 $12.00 $12.25 $12.25 90,398
2018-01-03 $12.46 $12.59 $11.75 $12.36 $12.36 165,313
2018-01-02 $12.60 $12.99 $12.36 $12.40 $12.40 51,544
2017-12-29 $12.65 $12.73 $12.45 $12.71 $12.71 119,628
2017-12-28 $12.60 $12.85 $12.43 $12.69 $12.69 55,033
2017-12-27 $12.50 $12.85 $12.35 $12.39 $12.39 69,983
2017-12-26 $12.65 $12.82 $12.41 $12.50 $12.50 40,262
2017-12-22 $13.26 $13.80 $12.60 $12.66 $12.66 67,502
2017-12-21 $13.89 $14.00 $12.94 $13.11 $13.11 49,188
2017-12-20 $13.70 $14.23 $13.66 $14.04 $14.04 35,452
2017-12-19 $13.64 $13.98 $13.60 $13.73 $13.73 31,381
2017-12-18 $13.71 $14.02 $13.50 $13.80 $13.80 60,393
2017-12-15 $12.59 $13.85 $12.50 $13.68 $13.68 219,750
2017-12-14 $13.00 $13.30 $12.50 $12.51 $12.51 44,428
2017-12-13 $12.49 $13.00 $12.46 $12.63 $12.63 93,307
2017-12-12 $12.90 $13.90 $12.30 $12.30 $12.30 157,278
2017-12-11 $13.84 $13.88 $12.97 $12.97 $12.97 89,946
2017-12-08 $14.27 $14.34 $13.61 $13.68 $13.68 89,498
2017-12-07 $14.11 $14.58 $13.95 $14.05 $14.05 58,555
2017-12-06 $14.95 $14.99 $14.10 $14.11 $14.11 60,039
2017-12-05 $14.75 $15.25 $14.70 $15.24 $15.24 110,986
2017-12-04 $14.95 $15.14 $14.41 $14.74 $14.74 58,311
2017-12-01 $14.71 $14.91 $14.50 $14.89 $14.89 72,503
2017-11-30 $14.75 $14.93 $14.60 $14.60 $14.60 29,316
2017-11-29 $14.93 $15.00 $14.50 $14.81 $14.81 44,546
2017-11-28 $14.85 $15.48 $14.77 $14.84 $14.84 143,742
2017-11-27 $14.58 $14.90 $14.44 $14.85 $14.85 59,676
2017-11-24 $14.50 $14.86 $14.23 $14.49 $14.49 31,857
2017-11-22 $14.74 $14.76 $14.37 $14.50 $14.50 37,522
2017-11-21 $14.69 $14.92 $14.12 $14.61 $14.61 80,251
2017-11-20 $14.37 $14.79 $14.21 $14.69 $14.69 30,174
2017-11-17 $13.87 $14.50 $13.87 $14.25 $14.25 40,185
2017-11-16 $14.00 $14.10 $13.69 $13.98 $13.98 26,998
2017-11-15 $13.82 $14.00 $13.40 $13.91 $13.91 61,266
2017-11-14 $14.36 $14.50 $13.84 $14.03 $14.03 54,824
2017-11-13 $14.36 $14.69 $14.21 $14.27 $14.27 72,779
2017-11-10 $14.25 $15.00 $14.20 $14.51 $14.51 85,674
2017-11-09 $15.67 $15.67 $13.82 $14.19 $14.19 211,528
2017-11-08 $16.05 $16.05 $15.84 $15.99 $15.99 102,432
2017-11-07 $16.20 $16.20 $15.63 $16.04 $16.04 84,221
2017-11-06 $14.86 $16.00 $14.83 $16.00 $16.00 67,432
2017-11-03 $14.65 $14.99 $14.53 $14.79 $14.79 46,318
2017-11-02 $15.07 $15.19 $14.42 $14.64 $14.64 55,052
2017-11-01 $15.52 $15.70 $14.95 $15.00 $15.00 39,194
2017-10-31 $15.50 $15.69 $15.26 $15.53 $15.53 28,610
2017-10-30 $15.28 $15.70 $15.28 $15.46 $15.46 28,958
2017-10-27 $15.34 $15.44 $14.77 $15.15 $15.15 69,838
2017-10-26 $15.00 $15.44 $14.88 $15.24 $15.24 113,108
2017-10-25 $14.74 $14.99 $14.69 $14.98 $14.98 35,618
2017-10-24 $14.78 $14.94 $14.57 $14.57 $14.57 36,634
2017-10-23 $15.00 $15.15 $14.63 $14.67 $14.67 33,713
2017-10-20 $15.06 $15.37 $14.90 $15.18 $15.18 55,226
2017-10-19 $15.52 $15.63 $14.56 $14.84 $14.84 164,886
2017-10-18 $16.01 $16.25 $15.80 $15.83 $15.83 98,425
2017-10-17 $16.35 $16.41 $16.01 $16.26 $16.26 72,145
2017-10-16 $16.27 $16.41 $16.08 $16.29 $16.29 65,821
2017-10-13 $15.65 $16.27 $15.50 $16.13 $16.13 68,101
2017-10-12 $15.46 $15.80 $15.30 $15.32 $15.32 31,353
2017-10-11 $15.64 $15.74 $15.32 $15.32 $15.32 37,451
2017-10-10 $16.15 $16.23 $15.60 $15.67 $15.67 38,537
2017-10-09 $15.90 $16.49 $15.51 $16.23 $16.23 79,698
2017-10-06 $16.20 $16.25 $15.42 $15.90 $15.90 102,144
2017-10-05 $14.97 $16.50 $14.95 $16.10 $16.10 457,536
2017-10-04 $14.81 $14.97 $14.79 $14.85 $14.85 68,005
2017-10-03 $14.85 $14.97 $14.79 $14.97 $14.97 49,674
2017-10-02 $14.58 $15.00 $14.45 $14.88 $14.88 93,335
2017-09-29 $14.03 $14.62 $13.89 $14.56 $14.56 96,189
2017-09-28 $13.77 $14.18 $13.77 $13.91 $13.91 26,895
2017-09-27 $13.88 $14.25 $13.62 $13.77 $13.77 28,975
2017-09-26 $14.32 $14.32 $13.80 $13.85 $13.85 32,627
2017-09-25 $14.47 $14.50 $14.08 $14.11 $14.11 31,780
2017-09-22 $14.10 $14.50 $14.10 $14.48 $14.48 31,346
2017-09-21 $14.50 $14.50 $13.97 $14.24 $14.24 45,163
2017-09-20 $14.04 $14.50 $13.88 $14.31 $14.31 42,918
2017-09-19 $13.55 $14.22 $13.55 $14.13 $14.13 64,090
2017-09-18 $13.40 $13.69 $13.40 $13.62 $13.62 29,487
2017-09-15 $13.64 $13.85 $13.26 $13.38 $13.38 41,113
2017-09-14 $14.00 $14.00 $13.55 $13.76 $13.76 22,590
2017-09-13 $13.45 $13.96 $13.30 $13.96 $13.96 19,547
2017-09-12 $13.48 $13.84 $13.21 $13.53 $13.53 44,983
2017-09-11 $13.22 $13.69 $13.22 $13.48 $13.48 26,207
2017-09-08 $13.39 $13.39 $13.08 $13.12 $13.12 15,857
2017-09-07 $13.28 $13.74 $13.06 $13.24 $13.24 42,349
2017-09-06 $13.30 $13.30 $13.01 $13.26 $13.26 22,787
2017-09-05 $13.60 $13.60 $13.05 $13.30 $13.30 23,986
2017-09-01 $13.85 $13.98 $13.22 $13.50 $13.50 25,964
2017-08-31 $14.00 $14.00 $13.60 $13.82 $13.82 32,988
2017-08-30 $12.81 $13.48 $12.80 $13.47 $13.47 67,279
2017-08-29 $12.80 $12.91 $12.51 $12.71 $12.71 68,426
2017-08-28 $12.94 $12.94 $12.71 $12.71 $12.71 43,520
2017-08-25 $12.79 $12.92 $12.70 $12.83 $12.83 35,524
2017-08-24 $12.94 $12.94 $12.73 $12.83 $12.83 21,931
2017-08-23 $12.70 $12.99 $12.70 $12.83 $12.83 32,314
2017-08-22 $12.91 $13.09 $12.80 $12.86 $12.86 20,593
2017-08-21 $12.90 $12.93 $12.70 $12.78 $12.78 31,565
2017-08-18 $12.70 $13.02 $12.70 $12.83 $12.83 27,537
2017-08-17 $12.75 $13.00 $12.63 $12.69 $12.69 36,872
2017-08-16 $13.00 $13.02 $12.66 $12.72 $12.72 55,444
2017-08-15 $13.32 $13.61 $12.85 $13.03 $13.03 42,989
2017-08-14 $13.10 $13.41 $12.96 $13.27 $13.27 34,938
2017-08-11 $12.50 $13.13 $12.48 $12.86 $12.86 47,081
2017-08-10 $13.54 $13.62 $12.45 $12.62 $12.62 96,914
2017-08-09 $14.78 $14.78 $13.31 $13.45 $13.45 89,733
2017-08-08 $13.98 $14.66 $13.92 $14.49 $14.49 95,983
2017-08-07 $13.48 $13.81 $13.08 $13.52 $13.52 87,595
2017-08-04 $14.00 $14.09 $13.25 $13.61 $13.61 68,113
2017-08-03 $14.00 $14.51 $13.50 $14.09 $14.09 109,247
2017-08-02 $14.70 $14.86 $13.61 $13.86 $13.86 100,122
2017-08-01 $15.25 $15.25 $14.50 $14.72 $14.72 62,287
2017-07-31 $14.94 $15.25 $14.94 $15.21 $15.21 107,758
2017-07-28 $14.50 $14.84 $14.41 $14.64 $14.64 43,992
2017-07-27 $15.00 $15.25 $14.50 $14.68 $14.68 101,898
2017-07-26 $15.45 $15.49 $14.93 $15.02 $15.02 89,191
2017-07-25 $14.24 $15.74 $14.00 $15.49 $15.49 263,115
2017-07-24 $13.83 $14.24 $13.52 $14.18 $14.18 227,548
2017-07-21 $13.34 $14.00 $13.20 $14.00 $14.00 57,979
2017-07-20 $13.60 $13.70 $13.16 $13.33 $13.33 45,471
2017-07-19 $13.60 $13.73 $13.24 $13.62 $13.62 23,584
2017-07-18 $13.51 $13.74 $13.23 $13.44 $13.44 23,810
2017-07-17 $13.72 $13.77 $13.31 $13.55 $13.55 50,817
2017-07-14 $13.50 $13.97 $13.47 $13.61 $13.61 59,936
2017-07-13 $14.00 $14.22 $13.13 $13.55 $13.55 85,972
2017-07-12 $13.50 $14.08 $13.50 $13.96 $13.96 68,410
2017-07-11 $12.79 $13.40 $12.69 $13.39 $13.39 38,343
2017-07-10 $12.39 $12.97 $12.39 $12.69 $12.69 19,619
2017-07-07 $12.29 $12.57 $12.18 $12.47 $12.47 41,258
2017-07-06 $12.34 $12.60 $12.10 $12.18 $12.18 46,704
2017-07-05 $11.51 $12.40 $11.51 $12.34 $12.34 66,319
2017-07-03 $11.97 $12.04 $11.28 $11.72 $11.72 82,918
2017-06-30 $11.73 $12.24 $11.62 $11.87 $11.87 86,040
2017-06-29 $12.13 $12.27 $11.87 $11.87 $11.87 77,017
2017-06-28 $12.50 $12.59 $12.30 $12.30 $12.30 47,077
2017-06-27 $12.50 $12.79 $12.36 $12.45 $12.45 52,815
2017-06-26 $12.52 $12.66 $12.30 $12.66 $12.66 151,973
2017-06-23 $12.60 $12.61 $12.42 $12.59 $12.59 20,764
2017-06-22 $12.01 $12.79 $12.01 $12.59 $12.59 77,660
2017-06-21 $12.14 $12.45 $12.01 $12.01 $12.01 32,168
2017-06-20 $12.55 $12.60 $12.08 $12.11 $12.11 22,263
2017-06-19 $12.05 $12.71 $12.05 $12.49 $12.49 36,265
2017-06-16 $12.13 $12.85 $12.01 $12.01 $12.01 38,424
2017-06-15 $11.50 $12.66 $11.32 $12.28 $12.28 163,282
2017-06-14 $12.21 $12.50 $11.30 $11.60 $11.60 149,971
2017-06-13 $12.40 $12.80 $12.14 $12.28 $12.28 29,172
2017-06-12 $12.80 $12.86 $12.02 $12.43 $12.43 109,078
2017-06-09 $13.90 $14.13 $12.93 $12.96 $12.96 118,255
2017-06-08 $13.75 $14.00 $13.34 $13.93 $13.93 137,288
2017-06-07 $13.90 $13.93 $13.50 $13.79 $13.79 47,308
2017-06-06 $13.78 $13.94 $13.60 $13.93 $13.93 68,378
2017-06-05 $13.90 $13.98 $13.19 $13.79 $13.79 42,537
2017-06-02 $13.93 $14.15 $13.76 $13.98 $13.98 212,842
2017-06-01 $12.90 $13.95 $12.76 $13.94 $13.94 209,847
2017-05-31 $12.95 $12.95 $12.60 $12.79 $12.79 49,485
2017-05-30 $12.75 $13.00 $12.54 $12.88 $12.88 43,627
2017-05-26 $13.02 $13.05 $12.66 $13.00 $13.00 71,919
2017-05-25 $12.85 $13.23 $12.85 $13.18 $13.18 53,417
2017-05-24 $12.74 $12.90 $12.61 $12.84 $12.84 17,227
2017-05-23 $12.95 $12.95 $12.49 $12.72 $12.72 31,148
2017-05-22 $12.46 $13.17 $12.41 $12.95 $12.95 72,255
2017-05-19 $12.22 $12.65 $12.20 $12.65 $12.65 41,328
2017-05-18 $12.35 $12.50 $12.01 $12.25 $12.25 45,476
2017-05-17 $13.00 $13.23 $12.25 $12.48 $12.48 78,411
2017-05-16 $12.85 $13.14 $12.33 $13.01 $13.01 141,022
2017-05-15 $13.80 $13.90 $12.80 $12.94 $12.94 96,684
2017-05-12 $13.95 $14.16 $13.00 $13.95 $13.95 224,898
2017-05-11 $11.97 $14.24 $11.90 $14.15 $14.15 394,427
2017-05-10 $11.25 $12.48 $11.25 $12.42 $12.42 210,387
2017-05-09 $10.95 $11.35 $10.60 $11.23 $11.23 100,899
2017-05-08 $11.45 $11.45 $10.55 $10.81 $10.81 64,307
2017-05-05 $10.80 $10.95 $10.80 $10.95 $10.95 27,763
2017-05-04 $10.82 $10.82 $10.78 $10.81 $10.81 20,026
2017-05-03 $10.95 $11.05 $10.75 $10.81 $10.81 31,960
2017-05-02 $10.80 $11.11 $10.75 $11.11 $11.11 43,385
2017-05-01 $11.01 $11.12 $10.76 $10.80 $10.80 24,510
2017-04-28 $10.95 $11.12 $10.92 $11.01 $11.01 32,248
2017-04-27 $10.95 $11.05 $10.80 $10.87 $10.87 68,695
2017-04-26 $10.41 $11.00 $10.34 $10.99 $10.99 140,023
2017-04-25 $9.75 $10.62 $9.73 $10.50 $10.50 198,962
2017-04-24 $9.70 $9.84 $9.62 $9.77 $9.77 40,176
2017-04-21 $9.67 $9.70 $9.50 $9.66 $9.66 18,661
2017-04-20 $9.43 $9.75 $9.15 $9.74 $9.74 164,096
2017-04-19 $9.10 $9.20 $9.10 $9.18 $9.18 17,204
2017-04-18 $9.15 $9.15 $9.00 $9.04 $9.04 18,015
2017-04-17 $8.97 $9.24 $8.91 $9.22 $9.22 21,664
2017-04-13 $9.28 $9.48 $8.81 $9.00 $9.00 31,947
2017-04-12 $9.19 $9.50 $9.17 $9.27 $9.27 179,286
2017-04-11 $9.22 $9.25 $9.08 $9.20 $9.20 60,612
2017-04-10 $9.14 $9.25 $9.12 $9.15 $9.15 94,653
2017-04-07 $8.96 $9.14 $8.96 $9.11 $9.11 16,212
2017-04-06 $8.81 $9.09 $8.81 $9.03 $9.03 160,135
2017-04-05 $9.05 $9.05 $8.78 $8.79 $8.79 120,200
2017-04-04 $9.00 $9.20 $8.98 $9.06 $9.06 37,836
2017-04-03 $9.05 $9.12 $8.90 $8.96 $8.96 41,236
2017-03-31 $8.96 $9.10 $8.92 $9.10 $9.10 29,601
2017-03-30 $9.00 $9.00 $8.75 $8.92 $8.92 20,103
2017-03-29 $8.84 $9.12 $8.84 $9.03 $9.03 14,319
2017-03-28 $9.00 $9.12 $8.78 $8.81 $8.81 41,861
2017-03-27 $9.07 $9.14 $8.95 $9.13 $9.13 41,812
2017-03-24 $8.95 $9.15 $8.95 $9.09 $9.09 32,980
2017-03-23 $8.85 $9.00 $8.41 $9.00 $9.00 26,775
2017-03-22 $8.50 $8.85 $8.48 $8.84 $8.84 45,385
2017-03-21 $8.76 $8.77 $8.52 $8.55 $8.55 13,092
2017-03-20 $8.86 $8.87 $8.74 $8.77 $8.77 15,824
2017-03-17 $8.67 $8.86 $8.62 $8.86 $8.86 28,241
2017-03-16 $8.50 $8.59 $8.36 $8.59 $8.59 46,216
2017-03-15 $8.25 $8.48 $8.11 $8.41 $8.41 33,454
2017-03-14 $8.31 $8.31 $8.13 $8.25 $8.25 17,507
2017-03-13 $7.97 $8.34 $7.95 $8.27 $8.27 79,436
2017-03-10 $8.18 $8.24 $7.90 $8.02 $8.02 46,082
2017-03-09 $8.40 $8.49 $8.15 $8.16 $8.16 31,439
2017-03-08 $8.46 $8.59 $8.45 $8.45 $8.45 10,012
2017-03-07 $8.52 $8.57 $8.45 $8.49 $8.49 37,587
2017-03-06 $8.80 $8.80 $8.53 $8.57 $8.57 16,356
2017-03-03 $8.71 $8.91 $8.70 $8.89 $8.89 5,155
2017-03-02 $8.64 $8.84 $8.58 $8.67 $8.67 37,380
2017-03-01 $9.05 $9.05 $8.72 $8.78 $8.78 29,227
2017-02-28 $9.00 $9.09 $8.92 $9.03 $9.03 21,401
2017-02-27 $9.00 $9.10 $8.77 $9.02 $9.02 38,061
2017-02-24 $8.60 $9.09 $8.50 $8.93 $8.93 105,110
2017-02-23 $8.81 $8.93 $8.62 $8.62 $8.62 46,340
2017-02-22 $8.94 $8.99 $8.84 $8.90 $8.90 9,328
2017-02-21 $9.00 $9.08 $8.84 $8.89 $8.89 22,913
2017-02-17 $9.03 $9.09 $8.98 $9.06 $9.06 12,859
2017-02-16 $9.11 $9.19 $8.96 $9.05 $9.05 42,156
2017-02-15 $9.15 $9.23 $8.99 $9.17 $9.17 12,974
2017-02-14 $9.22 $9.36 $8.96 $9.21 $9.21 43,048
2017-02-13 $9.15 $9.50 $9.03 $9.32 $9.32 79,549
2017-02-10 $9.15 $9.36 $8.79 $9.35 $9.35 66,939
2017-02-09 $8.91 $9.14 $8.81 $9.06 $9.06 61,440
2017-02-08 $8.90 $8.95 $8.80 $8.95 $8.95 47,661
2017-02-07 $8.85 $8.90 $8.70 $8.90 $8.90 55,395
2017-02-06 $8.80 $8.90 $8.50 $8.90 $8.90 57,501
2017-02-03 $8.50 $8.90 $8.38 $8.90 $8.90 65,487
2017-02-02 $8.26 $8.50 $8.25 $8.50 $8.50 65,630
2017-02-01 $8.25 $8.28 $8.04 $8.23 $8.23 6,128
2017-01-31 $8.17 $8.27 $8.06 $8.27 $8.27 5,474
2017-01-30 $8.12 $8.21 $8.01 $8.18 $8.18 15,456
2017-01-27 $8.16 $8.26 $8.14 $8.19 $8.19 24,693
2017-01-26 $8.25 $8.29 $8.13 $8.24 $8.24 14,353
2017-01-25 $8.17 $8.25 $8.10 $8.25 $8.25 22,871
2017-01-24 $8.06 $8.11 $8.02 $8.08 $8.08 10,139
2017-01-23 $8.00 $8.11 $8.00 $8.06 $8.06 18,355
2017-01-20 $8.10 $8.20 $8.00 $8.00 $8.00 50,123
2017-01-19 $8.00 $8.03 $7.80 $8.03 $8.03 27,808
2017-01-18 $7.95 $7.95 $7.80 $7.90 $7.90 8,581
2017-01-17 $7.96 $7.96 $7.66 $7.95 $7.95 8,558
2017-01-13 $7.55 $7.99 $7.55 $7.99 $7.99 46,662
2017-01-12 $7.38 $7.53 $7.35 $7.39 $7.39 51,012
2017-01-11 $7.52 $7.64 $7.36 $7.49 $7.49 8,288
2017-01-10 $7.40 $7.68 $7.40 $7.51 $7.51 41,950
2017-01-09 $7.48 $7.67 $7.25 $7.25 $7.25 42,063
2017-01-06 $7.57 $7.60 $7.43 $7.43 $7.43 28,039
2017-01-05 $7.59 $7.71 $7.49 $7.52 $7.52 32,242
2017-01-04 $7.75 $7.94 $7.53 $7.57 $7.57 14,689
2017-01-03 $7.75 $7.98 $7.52 $7.68 $7.68 40,466
2016-12-30 $7.76 $7.86 $7.65 $7.68 $7.68 16,375
2016-12-29 $8.00 $8.01 $7.82 $7.83 $7.83 5,828
2016-12-28 $8.02 $8.04 $7.81 $7.98 $7.98 14,048
2016-12-27 $8.00 $8.05 $7.92 $8.05 $8.05 19,273
2016-12-23 $8.00 $8.03 $7.86 $8.00 $8.00 6,711
2016-12-22 $8.09 $8.09 $7.84 $7.99 $7.99 16,815
2016-12-21 $7.61 $8.10 $7.61 $8.10 $8.10 32,489
2016-12-20 $7.90 $7.90 $7.54 $7.64 $7.64 19,242
2016-12-19 $7.50 $7.93 $7.50 $7.88 $7.88 33,903
2016-12-16 $7.82 $7.82 $7.54 $7.54 $7.54 35,485
2016-12-15 $8.10 $8.14 $7.85 $7.92 $7.92 29,726
2016-12-14 $8.04 $8.18 $7.80 $8.13 $8.13 42,258
2016-12-13 $8.14 $8.14 $7.96 $8.05 $8.05 34,883
2016-12-12 $8.04 $8.37 $7.96 $8.19 $8.19 54,893
2016-12-09 $8.05 $8.19 $7.81 $8.04 $8.04 40,610
2016-12-08 $8.05 $8.34 $7.87 $7.97 $7.97 15,662
2016-12-07 $8.40 $8.40 $7.80 $7.84 $7.84 56,123
2016-12-06 $8.13 $8.41 $8.13 $8.41 $8.41 36,949
2016-12-05 $7.72 $8.18 $7.70 $8.13 $8.13 27,620
2016-12-02 $7.75 $7.80 $7.50 $7.73 $7.73 22,453
2016-12-01 $8.12 $8.16 $7.75 $7.75 $7.75 19,455
2016-11-30 $8.00 $8.18 $7.77 $8.12 $8.12 35,453
2016-11-29 $7.90 $8.00 $7.76 $8.00 $8.00 37,258
2016-11-28 $8.00 $8.00 $7.58 $7.90 $7.90 43,459
2016-11-25 $8.26 $8.26 $7.98 $8.04 $8.04 17,899
2016-11-23 $8.39 $8.39 $8.06 $8.33 $8.33 33,104
2016-11-22 $8.10 $8.39 $7.91 $8.36 $8.36 66,837
2016-11-21 $8.20 $8.20 $7.27 $7.99 $7.99 35,823
2016-11-18 $8.44 $8.44 $8.00 $8.21 $8.21 56,273
2016-11-17 $8.05 $8.45 $7.84 $8.45 $8.45 99,993
2016-11-16 $7.14 $8.17 $7.14 $8.01 $8.01 166,602
2016-11-15 $6.80 $7.28 $6.80 $7.16 $7.16 49,158
2016-11-14 $6.80 $7.11 $6.80 $6.94 $6.94 47,131
2016-11-11 $6.50 $6.80 $6.50 $6.74 $6.74 33,518
2016-11-10 $6.60 $6.85 $6.46 $6.55 $6.55 68,861
2016-11-09 $6.80 $7.21 $6.35 $6.60 $6.60 44,985
2016-11-08 $6.60 $6.62 $6.41 $6.49 $6.49 55,472
2016-11-07 $6.55 $6.60 $6.43 $6.47 $6.47 21,656
2016-11-04 $6.63 $6.63 $6.28 $6.37 $6.37 20,347
2016-11-03 $6.53 $7.66 $6.47 $6.53 $6.53 34,202
2016-11-02 $6.50 $7.68 $6.29 $6.43 $6.43 38,941
2016-11-01 $6.84 $7.10 $6.50 $6.57 $6.57 36,749
2016-10-31 $7.08 $7.14 $6.83 $6.83 $6.83 7,504
2016-10-28 $7.26 $7.43 $6.85 $6.99 $6.99 72,792
2016-10-27 $7.56 $7.83 $7.28 $7.30 $7.30 83,275
2016-10-26 $7.64 $7.72 $7.57 $7.60 $7.60 33,683
2016-10-25 $7.71 $7.88 $7.61 $7.67 $7.67 16,347
2016-10-24 $7.76 $7.98 $7.50 $7.80 $7.80 147,495
2016-10-21 $7.98 $7.98 $7.53 $7.96 $7.96 90,433
2016-10-20 $7.93 $7.98 $7.76 $7.97 $7.97 21,631
2016-10-19 $7.72 $7.87 $7.51 $7.86 $7.86 41,931
2016-10-18 $7.60 $7.96 $7.44 $7.64 $7.64 37,397
2016-10-17 $7.57 $7.57 $7.38 $7.57 $7.57 13,967
2016-10-14 $7.44 $7.77 $7.37 $7.57 $7.57 16,278
2016-10-13 $7.56 $7.70 $7.39 $7.39 $7.39 10,494
2016-10-12 $7.68 $7.95 $7.62 $7.68 $7.68 9,326
2016-10-11 $8.00 $8.30 $7.56 $7.62 $7.62 104,826
2016-10-10 $8.05 $8.11 $7.95 $8.08 $8.08 19,465
2016-10-07 $8.14 $8.29 $7.96 $7.97 $7.97 9,795
2016-10-06 $8.45 $8.45 $7.86 $8.09 $8.09 16,052
2016-10-05 $8.31 $8.48 $8.27 $8.47 $8.47 58,637
2016-10-04 $8.00 $8.44 $7.99 $8.35 $8.35 34,659
2016-10-03 $7.79 $7.98 $7.67 $7.98 $7.98 39,358
2016-09-30 $7.68 $7.77 $7.61 $7.70 $7.70 17,999
2016-09-29 $7.69 $7.80 $7.56 $7.66 $7.66 35,644
2016-09-28 $8.00 $8.00 $7.53 $7.53 $7.53 26,166
2016-09-27 $7.90 $8.05 $7.72 $7.92 $7.92 48,432
2016-09-26 $7.38 $7.93 $7.38 $7.86 $7.86 52,654
2016-09-23 $7.19 $7.46 $7.19 $7.28 $7.28 34,457
2016-09-22 $7.25 $7.44 $7.17 $7.21 $7.21 17,458
2016-09-21 $7.10 $7.23 $7.06 $7.17 $7.17 15,737
2016-09-20 $7.20 $7.30 $7.16 $7.16 $7.16 14,138
2016-09-19 $7.33 $7.33 $7.06 $7.14 $7.14 26,063
2016-09-16 $7.50 $7.53 $7.14 $7.20 $7.20 29,977
2016-09-15 $7.26 $7.61 $7.26 $7.58 $7.58 22,011
2016-09-14 $7.37 $7.37 $7.16 $7.16 $7.16 14,052
2016-09-13 $7.40 $7.40 $7.14 $7.29 $7.29 24,132
2016-09-12 $7.17 $7.48 $7.15 $7.40 $7.40 34,918
2016-09-09 $7.53 $7.75 $7.15 $7.23 $7.23 72,396
2016-09-08 $7.11 $7.56 $7.11 $7.53 $7.53 104,546
2016-09-07 $7.10 $7.27 $7.06 $7.11 $7.11 44,922
2016-09-06 $6.75 $7.12 $6.75 $7.10 $7.10 183,176
2016-09-02 $6.15 $6.64 $6.15 $6.58 $6.58 44,229
2016-09-01 $6.22 $6.22 $6.07 $6.11 $6.11 12,111
2016-08-31 $6.29 $6.29 $6.15 $6.18 $6.18 16,102
2016-08-30 $6.39 $6.44 $6.21 $6.34 $6.34 32,777
2016-08-29 $6.45 $6.50 $6.31 $6.33 $6.33 15,087
2016-08-26 $6.35 $6.52 $6.35 $6.42 $6.42 23,611
2016-08-25 $6.30 $6.43 $6.30 $6.36 $6.36 10,651
2016-08-24 $6.49 $6.49 $6.22 $6.26 $6.26 16,990
2016-08-23 $6.23 $6.50 $6.23 $6.28 $6.28 37,689
2016-08-22 $6.40 $6.42 $6.24 $6.27 $6.27 16,351
2016-08-19 $6.45 $6.49 $6.39 $6.43 $6.43 16,847
2016-08-18 $6.51 $6.59 $6.40 $6.43 $6.43 16,522
2016-08-17 $6.63 $6.65 $6.50 $6.56 $6.56 14,669
2016-08-16 $6.77 $6.88 $6.57 $6.67 $6.67 8,944
2016-08-15 $6.90 $6.94 $6.42 $6.77 $6.77 48,161
2016-08-12 $6.85 $6.94 $6.75 $6.91 $6.91 37,536
2016-08-11 $6.98 $7.00 $6.80 $6.85 $6.85 51,587
2016-08-10 $6.85 $6.88 $6.81 $6.84 $6.84 14,187
2016-08-09 $6.87 $6.89 $6.85 $6.89 $6.89 14,034
2016-08-08 $6.90 $6.90 $6.87 $6.87 $6.87 20,102
2016-08-05 $6.90 $6.90 $6.89 $6.90 $6.90 19,262
2016-08-04 $6.90 $6.98 $6.85 $6.89 $6.89 24,742
2016-08-03 $6.85 $6.95 $6.84 $6.94 $6.94 8,353
2016-08-02 $6.90 $6.93 $6.79 $6.79 $6.79 10,738
2016-08-01 $6.98 $6.98 $6.90 $6.95 $6.95 4,868
2016-07-29 $6.93 $6.97 $6.88 $6.93 $6.93 2,845
2016-07-28 $6.88 $7.01 $6.88 $6.93 $6.93 3,799
2016-07-27 $6.92 $6.94 $6.91 $6.91 $6.91 2,365
2016-07-26 $6.87 $7.01 $6.86 $6.93 $6.93 23,312
2016-07-25 $6.86 $6.99 $6.86 $6.86 $6.86 17,002
2016-07-22 $6.96 $6.96 $6.86 $6.92 $6.92 17,007
2016-07-21 $7.05 $7.08 $6.93 $6.96 $6.96 6,328
2016-07-20 $6.95 $7.07 $6.89 $7.02 $7.02 5,890
2016-07-19 $6.95 $6.95 $6.88 $6.92 $6.92 4,490
2016-07-18 $6.86 $6.94 $6.86 $6.91 $6.91 6,119
2016-07-15 $6.94 $7.03 $6.84 $6.86 $6.86 30,747
2016-07-14 $7.00 $7.17 $6.82 $6.91 $6.91 12,051
2016-07-13 $7.25 $7.25 $6.80 $6.80 $6.80 24,826
2016-07-12 $7.14 $7.35 $7.14 $7.22 $7.22 17,935
2016-07-11 $7.15 $7.25 $7.09 $7.25 $7.25 12,463
2016-07-08 $7.09 $7.24 $7.08 $7.14 $7.14 12,619
2016-07-07 $7.12 $7.18 $7.00 $7.09 $7.09 3,193
2016-07-06 $7.02 $7.21 $6.99 $7.09 $7.09 10,677
2016-07-05 $7.14 $7.18 $7.07 $7.07 $7.07 5,631
2016-07-01 $7.11 $7.11 $7.01 $7.08 $7.08 15,451
2016-06-30 $6.95 $7.19 $6.95 $7.15 $7.15 9,268
2016-06-29 $7.16 $7.23 $6.91 $6.95 $6.95 15,561
2016-06-28 $7.10 $7.15 $6.92 $7.15 $7.15 7,746
2016-06-27 $7.10 $7.10 $6.80 $6.91 $6.91 11,798
2016-06-24 $7.00 $7.20 $6.75 $7.07 $7.07 22,452
2016-06-23 $7.31 $7.40 $7.26 $7.37 $7.37 19,147
2016-06-22 $7.49 $7.58 $7.22 $7.24 $7.24 38,504
2016-06-21 $7.25 $7.74 $7.25 $7.53 $7.53 33,148
2016-06-20 $7.27 $7.35 $7.19 $7.20 $7.20 17,903
2016-06-17 $7.18 $7.37 $7.11 $7.15 $7.15 14,595
2016-06-16 $7.15 $7.15 $7.01 $7.13 $7.13 6,802
2016-06-15 $7.21 $7.46 $7.19 $7.19 $7.19 11,748
2016-06-14 $6.94 $7.30 $6.94 $7.19 $7.19 18,386
2016-06-13 $6.90 $7.18 $6.90 $6.91 $6.91 14,549
2016-06-10 $7.00 $7.13 $6.80 $6.85 $6.85 33,955
2016-06-09 $7.25 $7.30 $7.03 $7.03 $7.03 28,445
2016-06-08 $7.31 $7.49 $7.26 $7.27 $7.27 23,287
2016-06-07 $7.22 $7.45 $7.22 $7.26 $7.26 6,366
2016-06-06 $7.34 $7.50 $7.20 $7.21 $7.21 23,376
2016-06-03 $7.30 $7.38 $7.18 $7.35 $7.35 14,015
2016-06-02 $7.25 $7.40 $7.20 $7.25 $7.25 34,196
2016-06-01 $7.09 $7.25 $7.05 $7.23 $7.23 16,843
2016-05-31 $7.25 $7.25 $7.11 $7.11 $7.11 15,584
2016-05-27 $7.24 $7.49 $7.24 $7.29 $7.29 6,221
2016-05-26 $7.08 $7.36 $7.05 $7.25 $7.25 24,343
2016-05-25 $6.95 $7.20 $6.95 $7.12 $7.12 19,868
2016-05-24 $6.72 $6.97 $6.72 $6.97 $6.97 23,216
2016-05-23 $6.65 $6.84 $6.63 $6.75 $6.75 12,481
2016-05-20 $6.59 $6.89 $6.59 $6.63 $6.63 16,888
2016-05-19 $6.68 $7.04 $6.63 $6.73 $6.73 22,255
2016-05-18 $6.68 $6.95 $6.62 $6.79 $6.79 25,452
2016-05-17 $6.61 $6.80 $6.52 $6.74 $6.74 39,452
2016-05-16 $6.56 $6.66 $6.48 $6.63 $6.63 28,087
2016-05-13 $6.60 $6.67 $6.50 $6.62 $6.62 24,421
2016-05-12 $6.53 $6.84 $6.53 $6.68 $6.68 39,603
2016-05-11 $6.93 $6.93 $6.47 $6.67 $6.67 68,506
2016-05-10 $6.72 $6.99 $6.50 $6.87 $6.87 20,439
2016-05-09 $6.67 $6.75 $6.35 $6.75 $6.75 32,289
2016-05-06 $6.50 $6.84 $6.36 $6.75 $6.75 21,118
2016-05-05 $6.80 $7.02 $6.51 $6.53 $6.53 33,126
2016-05-04 $7.02 $7.13 $6.75 $6.81 $6.81 28,969
2016-05-03 $7.34 $7.34 $7.00 $7.00 $7.00 51,114
2016-05-02 $7.42 $7.42 $7.25 $7.34 $7.34 9,955
2016-04-29 $7.25 $7.40 $7.25 $7.37 $7.37 11,059
2016-04-28 $7.25 $7.46 $7.25 $7.26 $7.26 12,566
2016-04-27 $7.30 $7.41 $7.25 $7.25 $7.25 44,830
2016-04-26 $7.32 $7.40 $7.25 $7.40 $7.40 11,006
2016-04-25 $7.41 $7.49 $7.30 $7.32 $7.32 11,599
2016-04-22 $7.39 $7.50 $7.34 $7.50 $7.50 14,665
2016-04-21 $7.50 $7.50 $7.39 $7.42 $7.42 18,123
2016-04-20 $7.40 $7.50 $7.32 $7.43 $7.43 13,563
2016-04-19 $7.42 $7.56 $7.33 $7.46 $7.46 19,036
2016-04-18 $7.50 $7.50 $7.31 $7.45 $7.45 14,858
2016-04-15 $7.45 $7.59 $7.32 $7.50 $7.50 17,389
2016-04-14 $7.21 $7.54 $7.12 $7.49 $7.49 49,768
2016-04-13 $7.25 $7.49 $7.15 $7.23 $7.23 39,375
2016-04-12 $7.18 $7.47 $7.10 $7.15 $7.15 30,743
2016-04-11 $7.31 $7.52 $7.20 $7.24 $7.24 27,720
2016-04-08 $7.33 $7.48 $7.16 $7.37 $7.37 47,219
2016-04-07 $7.10 $7.24 $7.10 $7.12 $7.12 7,438
2016-04-06 $7.05 $7.25 $7.00 $7.18 $7.18 16,565
2016-04-05 $7.15 $7.35 $7.00 $7.06 $7.06 26,173
2016-04-04 $7.50 $7.50 $7.14 $7.21 $7.21 48,142
2016-04-01 $7.60 $7.73 $7.30 $7.54 $7.54 14,213
2016-03-31 $7.37 $7.75 $7.30 $7.60 $7.60 37,315
2016-03-30 $7.39 $7.69 $7.30 $7.57 $7.57 29,275
2016-03-29 $7.60 $7.70 $7.11 $7.57 $7.57 11,542
2016-03-28 $7.21 $7.67 $7.14 $7.66 $7.66 21,410
2016-03-24 $7.30 $7.54 $7.10 $7.23 $7.23 44,835
2016-03-23 $7.70 $7.80 $7.30 $7.33 $7.33 34,924
2016-03-22 $7.89 $7.99 $7.58 $7.91 $7.91 14,955
2016-03-21 $7.79 $8.16 $7.70 $7.89 $7.89 16,172
2016-03-18 $7.94 $8.14 $7.71 $7.78 $7.78 23,695
2016-03-17 $7.61 $7.94 $7.40 $7.94 $7.94 37,981
2016-03-16 $7.54 $7.71 $7.54 $7.61 $7.61 4,374
2016-03-15 $7.88 $7.95 $7.52 $7.58 $7.58 16,760
2016-03-14 $7.51 $7.88 $7.39 $7.80 $7.80 61,007
2016-03-11 $7.50 $7.70 $7.46 $7.47 $7.47 28,212
2016-03-10 $7.77 $7.94 $7.36 $7.39 $7.39 31,697
2016-03-09 $7.73 $7.77 $7.51 $7.65 $7.65 18,146
2016-03-08 $7.78 $7.86 $7.60 $7.64 $7.64 34,367
2016-03-07 $8.40 $8.46 $7.86 $7.98 $7.98 116,354
2016-03-04 $8.20 $8.59 $8.13 $8.38 $8.38 131,341
2016-03-03 $7.95 $8.20 $7.85 $8.04 $8.04 67,098
2016-03-02 $7.49 $7.87 $7.21 $7.79 $7.79 63,183
2016-03-01 $6.20 $7.47 $6.15 $7.47 $7.47 51,197
2016-02-29 $6.10 $6.18 $5.91 $6.18 $6.18 18,093
2016-02-26 $5.52 $6.06 $5.52 $6.05 $6.05 15,772
2016-02-25 $5.56 $5.64 $5.22 $5.55 $5.55 83,381
2016-02-24 $5.40 $5.67 $5.26 $5.67 $5.67 79,350
2016-02-23 $5.51 $5.74 $5.34 $5.38 $5.38 64,907
2016-02-22 $5.85 $5.91 $5.57 $5.58 $5.58 17,534
2016-02-19 $5.63 $5.95 $5.40 $5.80 $5.80 28,192
2016-02-18 $5.95 $5.95 $5.51 $5.58 $5.58 43,135
2016-02-17 $6.07 $6.07 $5.80 $5.98 $5.98 24,694
2016-02-16 $6.09 $6.10 $5.97 $6.00 $6.00 25,113
2016-02-12 $6.17 $6.24 $6.01 $6.07 $6.07 13,842
2016-02-11 $5.80 $6.17 $5.75 $6.10 $6.10 33,577
2016-02-10 $5.57 $5.86 $5.54 $5.80 $5.80 10,381
2016-02-09 $5.44 $5.80 $5.37 $5.53 $5.53 11,483
2016-02-08 $5.82 $5.82 $5.36 $5.46 $5.46 40,416
2016-02-05 $6.19 $6.19 $5.81 $5.99 $5.99 18,838
2016-02-04 $6.00 $6.20 $5.97 $6.20 $6.20 10,437
2016-02-03 $6.00 $6.10 $5.81 $6.00 $6.00 9,068
2016-02-02 $6.06 $6.07 $5.84 $5.98 $5.98 19,408
2016-02-01 $6.08 $6.39 $6.06 $6.15 $6.15 22,586
2016-01-29 $6.05 $6.47 $6.02 $6.14 $6.14 16,737
2016-01-28 $6.03 $6.05 $5.92 $6.04 $6.04 12,806
2016-01-27 $6.01 $6.10 $5.96 $6.03 $6.03 6,194
2016-01-26 $6.00 $6.02 $5.92 $5.98 $5.98 18,361
2016-01-25 $6.04 $6.05 $5.90 $5.96 $5.96 26,801
2016-01-22 $6.06 $6.10 $5.93 $5.98 $5.98 37,775
2016-01-21 $5.89 $6.13 $5.75 $5.98 $5.98 21,656
2016-01-20 $6.06 $6.16 $5.85 $5.95 $5.95 37,801
2016-01-19 $6.11 $6.45 $5.98 $5.98 $5.98 27,171
2016-01-15 $6.50 $6.50 $5.89 $6.03 $6.03 32,217
2016-01-14 $6.30 $6.64 $6.11 $6.28 $6.28 14,567
2016-01-13 $6.75 $6.97 $6.26 $6.30 $6.30 32,200
2016-01-12 $6.82 $6.88 $6.66 $6.69 $6.69 8,471
2016-01-11 $7.00 $7.08 $6.63 $6.68 $6.68 45,034
2016-01-08 $7.02 $7.16 $7.00 $7.02 $7.02 20,762
2016-01-07 $7.00 $7.09 $7.00 $7.01 $7.01 36,910
2016-01-06 $6.94 $7.06 $6.76 $7.01 $7.01 16,400
2016-01-05 $7.09 $7.09 $7.00 $7.06 $7.06 20,833
2016-01-04 $7.00 $7.07 $7.00 $7.04 $7.04 20,226
2015-12-31 $7.15 $7.19 $7.05 $7.06 $7.06 13,885
2015-12-30 $7.32 $7.35 $7.12 $7.24 $7.24 17,419
2015-12-29 $7.38 $7.39 $7.23 $7.28 $7.28 23,333
2015-12-28 $7.35 $7.47 $7.30 $7.35 $7.35 17,709
2015-12-24 $7.20 $7.34 $7.00 $7.34 $7.34 44,186
2015-12-23 $7.44 $7.44 $7.15 $7.18 $7.18 30,267
2015-12-22 $7.42 $7.56 $7.27 $7.31 $7.31 21,441
2015-12-21 $7.90 $7.90 $7.42 $7.45 $7.45 33,792
2015-12-18 $7.93 $7.99 $7.87 $7.92 $7.92 9,467
2015-12-17 $7.95 $7.95 $7.82 $7.93 $7.93 8,000
2015-12-16 $7.83 $8.00 $7.72 $7.93 $7.93 15,455
2015-12-15 $7.59 $7.80 $7.52 $7.75 $7.75 9,422
2015-12-14 $7.75 $7.75 $7.52 $7.58 $7.58 10,103
2015-12-11 $7.64 $7.88 $7.64 $7.75 $7.75 10,129
2015-12-10 $7.83 $7.85 $7.50 $7.77 $7.77 8,542
2015-12-09 $7.87 $7.96 $7.74 $7.81 $7.81 20,699
2015-12-08 $7.75 $7.92 $7.73 $7.87 $7.87 17,092
2015-12-07 $7.65 $7.79 $7.65 $7.79 $7.79 13,044
2015-12-04 $7.65 $7.71 $7.53 $7.62 $7.62 12,172
2015-12-03 $7.69 $7.81 $7.57 $7.70 $7.70 9,256
2015-12-02 $7.87 $7.92 $7.62 $7.74 $7.74 15,035
2015-12-01 $7.83 $7.99 $7.68 $7.90 $7.90 21,344
2015-11-30 $7.94 $7.97 $7.74 $7.97 $7.97 23,270
2015-11-27 $7.82 $7.91 $7.70 $7.86 $7.86 10,103
2015-11-25 $7.80 $7.88 $7.70 $7.82 $7.82 28,398
2015-11-24 $7.73 $7.80 $7.60 $7.77 $7.77 21,414
2015-11-23 $7.86 $7.94 $7.54 $7.73 $7.73 19,256
2015-11-20 $7.90 $7.93 $7.64 $7.91 $7.91 12,676
2015-11-19 $7.96 $8.05 $7.70 $7.79 $7.79 12,711
2015-11-18 $8.09 $8.09 $7.93 $8.05 $8.05 10,874
2015-11-17 $7.55 $8.08 $7.45 $8.00 $8.00 43,269
2015-11-16 $7.48 $7.56 $7.33 $7.35 $7.35 34,708
2015-11-13 $7.70 $7.77 $7.28 $7.33 $7.33 44,616
2015-11-12 $7.85 $8.02 $7.70 $7.79 $7.79 55,709
2015-11-11 $7.89 $7.93 $7.72 $7.84 $7.84 13,088
2015-11-10 $8.43 $8.43 $7.72 $7.80 $7.80 86,088
2015-11-09 $8.65 $8.69 $8.28 $8.55 $8.55 37,611
2015-11-06 $8.52 $8.73 $8.45 $8.68 $8.68 20,897
2015-11-05 $8.60 $8.71 $8.50 $8.60 $8.60 23,714
2015-11-04 $8.50 $8.66 $8.26 $8.57 $8.57 65,032
2015-11-03 $8.41 $8.74 $8.41 $8.55 $8.55 20,041
2015-11-02 $8.50 $8.76 $8.41 $8.74 $8.74 65,190
2015-10-30 $8.42 $8.54 $8.30 $8.44 $8.44 21,809
2015-10-29 $8.55 $8.65 $8.41 $8.44 $8.44 34,020
2015-10-28 $8.55 $8.80 $8.55 $8.55 $8.55 21,888
2015-10-27 $8.78 $8.86 $8.47 $8.65 $8.65 15,926
2015-10-26 $8.68 $8.89 $8.66 $8.87 $8.87 30,453
2015-10-23 $8.50 $8.80 $8.31 $8.80 $8.80 28,945
2015-10-22 $8.49 $8.61 $8.38 $8.46 $8.46 15,282
2015-10-21 $8.50 $8.61 $8.35 $8.56 $8.56 44,846
2015-10-20 $8.24 $8.50 $8.16 $8.50 $8.50 48,157
2015-10-19 $8.12 $8.25 $8.12 $8.25 $8.25 9,043
2015-10-16 $8.23 $8.25 $8.21 $8.24 $8.24 8,419
2015-10-15 $8.25 $8.27 $8.15 $8.27 $8.27 10,556
2015-10-14 $7.98 $8.28 $7.98 $8.23 $8.23 22,552
2015-10-13 $8.12 $8.29 $7.84 $7.98 $7.98 48,950
2015-10-12 $8.40 $8.45 $8.16 $8.17 $8.17 31,206
2015-10-09 $8.25 $8.25 $8.10 $8.23 $8.23 32,593
2015-10-08 $8.00 $8.25 $7.86 $8.24 $8.24 58,823
2015-10-07 $7.83 $8.14 $7.76 $7.96 $7.96 32,464
2015-10-06 $7.60 $7.82 $7.57 $7.75 $7.75 17,727
2015-10-05 $7.41 $7.60 $7.39 $7.56 $7.56 31,460
2015-10-02 $7.34 $7.75 $7.26 $7.39 $7.39 64,957
2015-10-01 $7.57 $8.03 $7.26 $7.36 $7.36 33,229
2015-09-30 $7.73 $7.86 $7.69 $7.69 $7.69 22,564
2015-09-29 $7.92 $7.99 $7.67 $7.68 $7.68 37,446
2015-09-28 $8.08 $8.17 $7.90 $7.91 $7.91 35,842
2015-09-25 $7.98 $8.28 $7.98 $8.12 $8.12 38,092
2015-09-24 $7.90 $8.03 $7.90 $7.97 $7.97 19,948
2015-09-23 $8.17 $8.23 $8.01 $8.01 $8.01 20,613
2015-09-22 $9.89 $9.89 $8.14 $8.22 $8.22 34,246
2015-09-21 $8.55 $8.59 $8.24 $8.35 $8.35 32,176
2015-09-18 $8.67 $8.85 $8.50 $8.56 $8.56 55,594
2015-09-17 $8.75 $8.89 $8.71 $8.84 $8.84 17,202
2015-09-16 $8.56 $8.87 $8.56 $8.77 $8.77 17,371
2015-09-15 $8.54 $8.89 $8.50 $8.59 $8.59 116,192
2015-09-14 $8.19 $8.50 $8.17 $8.50 $8.50 45,155
2015-09-11 $8.07 $8.25 $7.95 $8.13 $8.13 27,759
2015-09-10 $8.13 $8.15 $7.94 $8.02 $8.02 24,385
2015-09-09 $8.03 $8.29 $7.99 $8.28 $8.28 48,783
2015-09-08 $7.92 $8.00 $7.75 $7.91 $7.91 15,155
2015-09-04 $7.81 $8.02 $7.77 $7.85 $7.85 12,743
2015-09-03 $8.11 $8.15 $7.94 $7.95 $7.95 8,180
2015-09-02 $7.94 $8.07 $7.86 $7.95 $7.95 21,454
2015-09-01 $8.20 $8.20 $7.83 $7.85 $7.85 32,204
2015-08-31 $8.10 $8.34 $8.05 $8.23 $8.23 43,334
2015-08-28 $7.79 $8.19 $7.79 $8.15 $8.15 26,572
2015-08-27 $7.57 $7.92 $7.40 $7.73 $7.73 48,936
2015-08-26 $7.63 $7.65 $7.30 $7.65 $7.65 63,132

Materialise Nv (MTLS) News Headlines

Recent Materialise Nv (MTLS) 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.