Matrix Service Company (MTRX) Exchange: NASDAQ
Data as of March 28, 2024
$13.36 ($0.27) 2.06%
Matrix Service Company - Daily Information
Click for more stock information on Matrix Service Company.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $13.10 |
Previous Close | $13.36 |
High | $13.37 |
Low | $13.00 |
Adjusted Open | $13.10 |
Previous Adjusted Close | $13.36 |
Adjusted High | $13.37 |
Adjusted Low | $13.00 |
About Matrix Service Company (MTRX)
Matrix Service Company (MTRX) is a leading North American industrial contractor providing engineering, fabrication, infrastructure and maintenance services to the power, energy, and process industries. Founded in 1984, the company has experienced rapid growth and diversification over the years and now includes six operating segments, each of which is strategically focused on a particular service or region. With a strong portfolio of projects, and expertise in engineering, fabrication, construction and maintenance, MTRX delivers even the most complex projects to its customers' satisfaction, and maintains long-term relationships with them. The company operates in key geographies including the U.S., Canada, Mexico, and the Middle East, and has a presence in more than 20 states and provinces throughout North America. MTRX also offers a suite of digital solutions, including real-time remote asset management and predictive analytics, delivering unprecedented visibility and control across the lifecycle of projects and assets.
Invest in Matrix Service Company (MTRX)
Historical Stock Data for Matrix Service Company (MTRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $13.10 | $13.37 | $13.00 | $13.36 | $13.36 | 179,066 |
2024-03-25 | $13.04 | $13.26 | $12.95 | $13.09 | $13.09 | 176,671 |
2024-03-22 | $13.17 | $13.65 | $12.96 | $13.08 | $13.08 | 249,709 |
2024-03-21 | $13.21 | $13.27 | $12.94 | $12.94 | $12.94 | 122,180 |
2024-03-20 | $12.87 | $13.30 | $12.85 | $13.22 | $13.22 | 150,855 |
2024-03-19 | $12.81 | $13.04 | $12.62 | $12.99 | $12.99 | 154,193 |
2024-03-18 | $13.25 | $13.49 | $12.88 | $13.08 | $13.08 | 207,088 |
2024-03-15 | $12.96 | $13.65 | $12.96 | $13.22 | $13.22 | 1,472,422 |
2024-03-14 | $13.15 | $13.54 | $12.73 | $13.09 | $13.09 | 177,632 |
2024-03-13 | $13.00 | $13.51 | $12.87 | $13.13 | $13.13 | 231,155 |
2024-03-12 | $12.78 | $13.01 | $12.57 | $12.99 | $12.99 | 159,761 |
2024-03-11 | $12.92 | $13.00 | $12.33 | $12.81 | $12.81 | 204,271 |
2024-03-08 | $12.95 | $13.17 | $12.82 | $13.07 | $13.07 | 159,194 |
2024-03-07 | $13.00 | $13.19 | $12.82 | $12.95 | $12.95 | 150,140 |
2024-03-06 | $12.40 | $13.20 | $12.40 | $12.96 | $12.96 | 229,791 |
2024-03-05 | $11.82 | $12.69 | $11.66 | $12.31 | $12.31 | 285,523 |
2024-03-04 | $12.25 | $12.27 | $11.75 | $11.76 | $11.76 | 122,737 |
2024-03-01 | $11.88 | $12.30 | $11.83 | $11.99 | $11.99 | 340,234 |
2024-02-29 | $12.04 | $12.04 | $11.73 | $11.80 | $11.80 | 202,971 |
2024-02-28 | $11.72 | $11.93 | $11.57 | $11.67 | $11.67 | 177,303 |
2024-02-27 | $11.65 | $11.89 | $11.57 | $11.67 | $11.67 | 140,663 |
2024-02-26 | $11.50 | $11.69 | $11.38 | $11.61 | $11.61 | 192,425 |
2024-02-23 | $11.57 | $11.69 | $11.43 | $11.58 | $11.58 | 77,398 |
2024-02-22 | $11.64 | $11.83 | $11.20 | $11.61 | $11.61 | 150,850 |
2024-02-21 | $11.95 | $12.11 | $11.52 | $11.63 | $11.63 | 184,078 |
2024-02-20 | $12.35 | $12.45 | $11.91 | $12.02 | $12.02 | 163,753 |
2024-02-16 | $12.63 | $12.68 | $12.30 | $12.51 | $12.51 | 213,744 |
2024-02-15 | $12.00 | $12.72 | $11.91 | $12.65 | $12.65 | 247,018 |
2024-02-14 | $12.18 | $12.33 | $11.91 | $11.92 | $11.92 | 187,850 |
2024-02-13 | $12.00 | $12.46 | $11.74 | $12.07 | $12.07 | 308,333 |
2024-02-12 | $12.49 | $12.82 | $12.19 | $12.31 | $12.31 | 422,046 |
2024-02-09 | $11.46 | $13.04 | $11.46 | $12.34 | $12.34 | 778,199 |
2024-02-08 | $9.75 | $11.68 | $9.75 | $11.34 | $11.34 | 866,653 |
2024-02-07 | $9.38 | $9.76 | $9.18 | $9.21 | $9.21 | 355,996 |
2024-02-06 | $8.97 | $9.41 | $8.97 | $9.41 | $9.41 | 142,017 |
2024-02-05 | $8.92 | $9.05 | $8.81 | $8.95 | $8.95 | 248,626 |
2024-02-02 | $9.00 | $9.18 | $8.92 | $9.03 | $9.03 | 94,963 |
2024-02-01 | $9.42 | $9.42 | $9.00 | $9.10 | $9.10 | 136,520 |
2024-01-31 | $9.67 | $9.67 | $9.28 | $9.28 | $9.28 | 143,686 |
2024-01-30 | $9.38 | $9.66 | $9.38 | $9.61 | $9.61 | 226,165 |
2024-01-29 | $9.53 | $9.69 | $9.48 | $9.57 | $9.57 | 124,460 |
2024-01-26 | $9.71 | $9.78 | $9.50 | $9.59 | $9.59 | 138,401 |
2024-01-25 | $9.79 | $9.84 | $9.57 | $9.71 | $9.71 | 175,492 |
2024-01-24 | $9.52 | $9.72 | $9.45 | $9.65 | $9.65 | 155,562 |
2024-01-23 | $9.70 | $9.79 | $9.49 | $9.49 | $9.49 | 89,044 |
2024-01-22 | $9.40 | $9.80 | $9.40 | $9.65 | $9.65 | 137,058 |
2024-01-19 | $9.36 | $9.44 | $9.00 | $9.37 | $9.37 | 141,797 |
2024-01-18 | $9.58 | $9.58 | $9.19 | $9.32 | $9.32 | 96,649 |
2024-01-17 | $9.29 | $9.58 | $9.28 | $9.41 | $9.41 | 184,481 |
2024-01-16 | $9.60 | $9.64 | $9.35 | $9.39 | $9.39 | 130,436 |
2024-01-12 | $9.54 | $9.76 | $9.54 | $9.66 | $9.66 | 83,168 |
2024-01-11 | $9.59 | $9.59 | $9.45 | $9.54 | $9.54 | 73,827 |
2024-01-10 | $9.74 | $9.74 | $9.49 | $9.56 | $9.56 | 118,497 |
2024-01-09 | $9.57 | $9.75 | $9.53 | $9.75 | $9.75 | 103,830 |
2024-01-08 | $9.87 | $9.87 | $9.29 | $9.79 | $9.79 | 177,144 |
2024-01-05 | $10.14 | $10.22 | $9.88 | $9.88 | $9.88 | 174,067 |
2024-01-04 | $9.92 | $10.21 | $9.68 | $10.09 | $10.09 | 249,154 |
2024-01-03 | $9.51 | $10.06 | $9.38 | $9.92 | $9.92 | 187,057 |
2024-01-02 | $9.64 | $9.86 | $9.52 | $9.60 | $9.60 | 153,287 |
2023-12-29 | $9.90 | $10.02 | $9.56 | $9.78 | $9.78 | 89,492 |
2023-12-28 | $10.32 | $10.32 | $9.84 | $9.91 | $9.91 | 73,427 |
2023-12-27 | $10.30 | $10.38 | $10.16 | $10.19 | $10.19 | 79,878 |
2023-12-26 | $10.32 | $10.32 | $10.06 | $10.26 | $10.26 | 104,397 |
2023-12-22 | $10.29 | $10.43 | $10.07 | $10.09 | $10.09 | 72,929 |
2023-12-21 | $10.15 | $10.42 | $10.15 | $10.26 | $10.26 | 201,822 |
2023-12-20 | $10.41 | $10.41 | $10.04 | $10.13 | $10.13 | 236,220 |
2023-12-19 | $10.58 | $10.70 | $10.21 | $10.43 | $10.43 | 159,710 |
2023-12-18 | $10.30 | $10.61 | $10.22 | $10.53 | $10.53 | 130,286 |
2023-12-15 | $10.09 | $10.23 | $9.94 | $10.21 | $10.21 | 182,808 |
2023-12-14 | $10.06 | $10.50 | $9.99 | $10.11 | $10.11 | 279,622 |
2023-12-13 | $9.40 | $10.07 | $9.32 | $10.04 | $10.04 | 239,284 |
2023-12-12 | $9.45 | $9.45 | $9.14 | $9.33 | $9.33 | 136,220 |
2023-12-11 | $9.50 | $9.57 | $9.41 | $9.42 | $9.42 | 94,883 |
2023-12-08 | $9.47 | $9.63 | $9.41 | $9.53 | $9.53 | 116,998 |
2023-12-07 | $9.52 | $9.77 | $9.45 | $9.58 | $9.58 | 216,902 |
2023-12-06 | $10.37 | $10.37 | $9.51 | $9.51 | $9.51 | 200,624 |
2023-12-05 | $10.42 | $10.42 | $10.03 | $10.12 | $10.12 | 222,929 |
2023-12-04 | $10.14 | $10.62 | $10.14 | $10.49 | $10.49 | 253,239 |
2023-12-01 | $9.95 | $10.15 | $9.94 | $10.14 | $10.14 | 188,872 |
2023-11-30 | $9.94 | $10.06 | $9.93 | $9.96 | $9.96 | 117,852 |
2023-11-29 | $9.73 | $10.01 | $9.73 | $9.89 | $9.89 | 168,003 |
2023-11-28 | $9.86 | $10.00 | $9.68 | $9.75 | $9.75 | 173,614 |
2023-11-27 | $9.90 | $10.02 | $9.76 | $9.76 | $9.76 | 182,275 |
2023-11-24 | $9.82 | $10.08 | $9.82 | $9.99 | $9.99 | 53,112 |
2023-11-22 | $9.92 | $10.28 | $9.89 | $9.92 | $9.92 | 154,912 |
2023-11-21 | $9.92 | $10.25 | $9.92 | $9.99 | $9.99 | 194,838 |
2023-11-20 | $10.42 | $10.71 | $10.02 | $10.07 | $10.07 | 264,705 |
2023-11-17 | $9.84 | $10.43 | $9.70 | $10.42 | $10.42 | 482,207 |
2023-11-16 | $10.24 | $10.31 | $9.82 | $9.89 | $9.89 | 428,858 |
2023-11-15 | $10.46 | $10.68 | $10.19 | $10.26 | $10.26 | 358,230 |
2023-11-14 | $10.90 | $11.14 | $10.49 | $10.49 | $10.49 | 371,199 |
2023-11-13 | $11.39 | $11.39 | $10.90 | $10.90 | $10.90 | 229,118 |
2023-11-10 | $11.50 | $11.79 | $11.29 | $11.55 | $11.55 | 317,541 |
2023-11-09 | $11.12 | $11.63 | $10.67 | $11.33 | $11.33 | 292,335 |
2023-11-08 | $11.14 | $11.27 | $10.83 | $10.87 | $10.87 | 522,853 |
2023-11-07 | $11.50 | $11.50 | $10.93 | $11.09 | $11.09 | 211,303 |
2023-11-06 | $11.61 | $11.76 | $11.30 | $11.50 | $11.50 | 215,417 |
2023-11-03 | $11.91 | $12.13 | $11.56 | $11.75 | $11.75 | 204,547 |
2023-11-02 | $11.59 | $11.95 | $11.50 | $11.86 | $11.86 | 243,075 |
2023-11-01 | $11.65 | $11.77 | $11.33 | $11.47 | $11.47 | 133,015 |
2023-10-31 | $11.58 | $11.77 | $11.29 | $11.65 | $11.65 | 114,103 |
2023-10-30 | $11.29 | $11.80 | $11.10 | $11.56 | $11.56 | 183,713 |
2023-10-27 | $11.97 | $12.22 | $11.31 | $11.35 | $11.35 | 225,937 |
2023-10-26 | $11.72 | $12.07 | $11.65 | $12.00 | $12.00 | 237,109 |
2023-10-25 | $11.81 | $12.11 | $11.51 | $11.70 | $11.70 | 218,035 |
2023-10-24 | $12.19 | $12.37 | $11.92 | $11.93 | $11.93 | 212,395 |
2023-10-23 | $11.83 | $12.25 | $11.82 | $12.07 | $12.07 | 182,120 |
2023-10-20 | $12.45 | $12.45 | $11.61 | $11.90 | $11.90 | 292,155 |
2023-10-19 | $12.38 | $12.96 | $12.22 | $12.45 | $12.45 | 242,236 |
2023-10-18 | $12.94 | $12.99 | $12.06 | $12.30 | $12.30 | 237,866 |
2023-10-17 | $12.33 | $12.94 | $12.32 | $12.89 | $12.89 | 286,134 |
2023-10-16 | $12.20 | $12.70 | $12.20 | $12.35 | $12.35 | 315,566 |
2023-10-13 | $11.85 | $12.21 | $11.69 | $12.07 | $12.07 | 211,344 |
2023-10-12 | $12.04 | $12.15 | $11.61 | $11.78 | $11.78 | 180,437 |
2023-10-11 | $12.07 | $12.25 | $11.97 | $12.11 | $12.11 | 187,556 |
2023-10-10 | $12.18 | $12.34 | $11.95 | $11.99 | $11.99 | 278,257 |
2023-10-09 | $11.80 | $12.37 | $11.80 | $12.18 | $12.18 | 189,615 |
2023-10-06 | $11.73 | $12.03 | $11.30 | $11.91 | $11.91 | 254,404 |
2023-10-05 | $10.88 | $11.96 | $10.80 | $11.78 | $11.78 | 301,731 |
2023-10-04 | $11.19 | $11.24 | $10.42 | $10.99 | $10.99 | 322,652 |
2023-10-03 | $11.31 | $11.65 | $11.01 | $11.18 | $11.18 | 266,096 |
2023-10-02 | $11.99 | $11.99 | $10.60 | $11.27 | $11.27 | 534,607 |
2023-09-29 | $12.00 | $12.19 | $11.69 | $11.80 | $11.80 | 463,070 |
2023-09-28 | $11.00 | $12.00 | $10.87 | $11.78 | $11.78 | 1,129,355 |
2023-09-27 | $10.65 | $11.09 | $10.50 | $11.08 | $11.08 | 303,980 |
2023-09-26 | $10.65 | $10.70 | $10.23 | $10.69 | $10.69 | 142,529 |
2023-09-25 | $10.41 | $10.75 | $10.20 | $10.69 | $10.69 | 481,847 |
2023-09-22 | $10.10 | $10.53 | $9.96 | $10.45 | $10.45 | 184,808 |
2023-09-21 | $9.75 | $10.30 | $9.40 | $10.11 | $10.11 | 239,010 |
2023-09-20 | $9.50 | $9.81 | $9.11 | $9.71 | $9.71 | 179,587 |
2023-09-19 | $9.41 | $9.45 | $9.18 | $9.39 | $9.39 | 110,157 |
2023-09-18 | $9.22 | $9.45 | $9.16 | $9.35 | $9.35 | 130,794 |
2023-09-15 | $9.16 | $9.18 | $8.78 | $9.13 | $9.13 | 267,893 |
2023-09-14 | $9.25 | $9.36 | $9.01 | $9.20 | $9.20 | 120,719 |
2023-09-13 | $9.24 | $9.40 | $9.14 | $9.23 | $9.23 | 247,318 |
2023-09-12 | $9.17 | $9.25 | $8.26 | $9.07 | $9.07 | 610,637 |
2023-09-11 | $8.00 | $8.10 | $7.75 | $7.97 | $7.97 | 134,648 |
2023-09-08 | $7.87 | $8.07 | $7.75 | $8.00 | $8.00 | 41,476 |
2023-09-07 | $8.18 | $8.37 | $7.80 | $7.98 | $7.98 | 57,832 |
2023-09-06 | $7.93 | $8.26 | $7.90 | $8.25 | $8.25 | 62,182 |
2023-09-05 | $8.11 | $8.30 | $7.85 | $7.97 | $7.97 | 106,195 |
2023-09-01 | $8.42 | $8.62 | $7.90 | $8.11 | $8.11 | 115,013 |
2023-08-31 | $8.62 | $8.66 | $8.22 | $8.31 | $8.31 | 102,027 |
2023-08-30 | $8.21 | $8.61 | $8.09 | $8.53 | $8.53 | 130,220 |
2023-08-29 | $8.35 | $8.44 | $8.08 | $8.22 | $8.22 | 78,749 |
2023-08-28 | $8.11 | $8.46 | $8.05 | $8.36 | $8.36 | 103,092 |
2023-08-25 | $7.99 | $8.18 | $7.90 | $7.96 | $7.96 | 198,586 |
2023-08-24 | $7.70 | $7.98 | $7.69 | $7.89 | $7.89 | 107,909 |
2023-08-23 | $7.73 | $8.00 | $7.62 | $7.74 | $7.74 | 150,875 |
2023-08-22 | $6.85 | $8.20 | $6.69 | $7.87 | $7.87 | 495,101 |
2023-08-21 | $6.32 | $6.53 | $6.29 | $6.39 | $6.39 | 49,731 |
2023-08-18 | $6.25 | $6.39 | $6.21 | $6.38 | $6.38 | 20,966 |
2023-08-17 | $6.39 | $6.50 | $6.02 | $6.26 | $6.26 | 44,561 |
2023-08-16 | $6.03 | $6.34 | $6.02 | $6.30 | $6.30 | 45,292 |
2023-08-15 | $6.44 | $6.59 | $6.17 | $6.21 | $6.21 | 58,522 |
2023-08-14 | $6.77 | $6.80 | $6.43 | $6.46 | $6.46 | 41,577 |
2023-08-11 | $6.72 | $6.86 | $6.59 | $6.71 | $6.71 | 47,263 |
2023-08-10 | $6.72 | $6.86 | $6.56 | $6.73 | $6.73 | 70,209 |
2023-08-09 | $6.67 | $6.84 | $6.67 | $6.75 | $6.75 | 57,071 |
2023-08-08 | $6.40 | $6.74 | $6.29 | $6.60 | $6.60 | 56,846 |
2023-08-07 | $6.96 | $6.96 | $6.44 | $6.44 | $6.44 | 58,331 |
2023-08-04 | $6.70 | $6.85 | $6.62 | $6.79 | $6.79 | 45,186 |
2023-08-03 | $6.53 | $6.70 | $6.50 | $6.59 | $6.59 | 32,584 |
2023-08-02 | $6.30 | $6.78 | $6.25 | $6.50 | $6.50 | 60,311 |
2023-08-01 | $6.26 | $6.44 | $6.15 | $6.38 | $6.38 | 63,942 |
2023-07-31 | $6.40 | $6.40 | $6.25 | $6.33 | $6.33 | 20,799 |
2023-07-28 | $6.17 | $6.37 | $6.17 | $6.34 | $6.34 | 34,452 |
2023-07-27 | $6.51 | $6.54 | $6.11 | $6.17 | $6.17 | 97,451 |
2023-07-26 | $6.31 | $6.54 | $6.08 | $6.47 | $6.47 | 100,925 |
2023-07-25 | $6.37 | $6.37 | $6.15 | $6.23 | $6.23 | 70,709 |
2023-07-24 | $6.26 | $6.56 | $6.26 | $6.41 | $6.41 | 59,349 |
2023-07-21 | $6.54 | $6.54 | $6.00 | $6.23 | $6.23 | 138,693 |
2023-07-20 | $6.76 | $6.77 | $6.46 | $6.50 | $6.50 | 60,513 |
2023-07-19 | $6.44 | $7.04 | $6.34 | $6.84 | $6.84 | 156,316 |
2023-07-18 | $6.45 | $6.54 | $6.17 | $6.38 | $6.38 | 119,292 |
2023-07-17 | $5.96 | $6.55 | $5.96 | $6.38 | $6.38 | 75,541 |
2023-07-14 | $6.35 | $6.35 | $5.94 | $5.95 | $5.95 | 61,349 |
2023-07-13 | $6.81 | $6.81 | $6.32 | $6.36 | $6.36 | 61,003 |
2023-07-12 | $6.57 | $6.78 | $6.50 | $6.77 | $6.77 | 116,097 |
2023-07-11 | $6.22 | $6.57 | $6.16 | $6.53 | $6.53 | 63,370 |
2023-07-10 | $6.05 | $6.32 | $6.05 | $6.25 | $6.25 | 115,976 |
2023-07-07 | $5.61 | $6.04 | $5.55 | $6.00 | $6.00 | 146,466 |
2023-07-06 | $5.59 | $5.68 | $5.50 | $5.64 | $5.64 | 88,179 |
2023-07-05 | $5.86 | $5.86 | $5.60 | $5.66 | $5.66 | 64,070 |
2023-07-03 | $5.91 | $5.91 | $5.74 | $5.84 | $5.84 | 19,109 |
2023-06-30 | $5.68 | $5.98 | $5.57 | $5.89 | $5.89 | 61,015 |
2023-06-29 | $5.59 | $5.66 | $5.35 | $5.63 | $5.63 | 82,614 |
2023-06-28 | $5.61 | $5.65 | $5.51 | $5.59 | $5.59 | 65,797 |
2023-06-27 | $5.60 | $5.90 | $5.53 | $5.63 | $5.63 | 88,867 |
2023-06-26 | $5.50 | $5.62 | $5.50 | $5.56 | $5.56 | 36,941 |
2023-06-23 | $5.42 | $5.56 | $5.37 | $5.56 | $5.56 | 43,161 |
2023-06-22 | $5.40 | $5.90 | $5.35 | $5.40 | $5.40 | 38,674 |
2023-06-21 | $5.63 | $5.63 | $5.30 | $5.34 | $5.34 | 43,766 |
2023-06-20 | $5.52 | $5.68 | $5.38 | $5.57 | $5.57 | 65,268 |
2023-06-16 | $5.97 | $5.97 | $5.47 | $5.55 | $5.55 | 47,351 |
2023-06-15 | $5.70 | $6.01 | $5.70 | $5.91 | $5.91 | 36,323 |
2023-06-14 | $5.87 | $5.92 | $5.63 | $5.77 | $5.77 | 68,989 |
2023-06-13 | $5.90 | $5.91 | $5.81 | $5.86 | $5.86 | 36,276 |
2023-06-12 | $5.82 | $5.92 | $5.70 | $5.78 | $5.78 | 28,717 |
2023-06-09 | $5.92 | $5.92 | $5.79 | $5.81 | $5.81 | 48,412 |
2023-06-08 | $5.93 | $5.93 | $5.70 | $5.90 | $5.90 | 49,411 |
2023-06-07 | $6.04 | $6.04 | $5.88 | $5.90 | $5.90 | 24,209 |
2023-06-06 | $5.71 | $5.84 | $5.58 | $5.81 | $5.81 | 41,897 |
2023-06-05 | $5.64 | $5.87 | $5.53 | $5.77 | $5.77 | 33,047 |
2023-06-02 | $5.59 | $5.74 | $5.48 | $5.64 | $5.64 | 51,562 |
2023-06-01 | $5.44 | $5.54 | $5.40 | $5.49 | $5.49 | 39,405 |
2023-05-31 | $5.40 | $5.45 | $5.34 | $5.41 | $5.41 | 74,098 |
2023-05-30 | $5.47 | $5.65 | $5.35 | $5.50 | $5.50 | 46,556 |
2023-05-26 | $5.61 | $5.61 | $5.42 | $5.45 | $5.45 | 28,225 |
2023-05-25 | $5.40 | $5.58 | $5.35 | $5.55 | $5.55 | 36,520 |
2023-05-24 | $5.59 | $5.59 | $5.37 | $5.42 | $5.42 | 69,071 |
2023-05-23 | $5.67 | $5.84 | $5.45 | $5.51 | $5.51 | 123,095 |
2023-05-22 | $5.97 | $6.04 | $5.83 | $5.85 | $5.85 | 72,762 |
2023-05-19 | $5.83 | $5.93 | $5.83 | $5.92 | $5.92 | 31,544 |
2023-05-18 | $5.56 | $5.87 | $5.56 | $5.82 | $5.82 | 74,334 |
2023-05-17 | $5.92 | $5.97 | $5.65 | $5.82 | $5.82 | 62,746 |
2023-05-16 | $6.24 | $6.41 | $5.76 | $5.88 | $5.88 | 210,053 |
2023-05-15 | $5.64 | $6.32 | $5.57 | $6.32 | $6.32 | 251,990 |
2023-05-12 | $5.44 | $5.63 | $5.40 | $5.62 | $5.62 | 62,109 |
2023-05-11 | $5.53 | $5.57 | $5.36 | $5.43 | $5.43 | 60,928 |
2023-05-10 | $5.63 | $5.65 | $5.33 | $5.56 | $5.56 | 75,816 |
2023-05-09 | $5.45 | $5.75 | $5.36 | $5.60 | $5.60 | 98,089 |
2023-05-08 | $5.54 | $5.54 | $5.25 | $5.40 | $5.40 | 97,217 |
2023-05-05 | $5.17 | $5.56 | $5.17 | $5.45 | $5.45 | 95,077 |
2023-05-04 | $5.13 | $5.14 | $5.00 | $5.12 | $5.12 | 66,899 |
2023-05-03 | $5.10 | $5.24 | $5.10 | $5.20 | $5.20 | 72,207 |
2023-05-02 | $5.05 | $5.15 | $5.04 | $5.12 | $5.12 | 56,855 |
2023-05-01 | $4.83 | $5.12 | $4.78 | $5.09 | $5.09 | 76,575 |
2023-04-28 | $4.74 | $4.90 | $4.74 | $4.76 | $4.76 | 39,119 |
2023-04-27 | $4.85 | $4.88 | $4.75 | $4.78 | $4.78 | 50,713 |
2023-04-26 | $4.88 | $4.91 | $4.75 | $4.75 | $4.75 | 68,378 |
2023-04-25 | $5.18 | $5.18 | $4.88 | $4.90 | $4.90 | 154,344 |
2023-04-24 | $4.96 | $5.15 | $4.96 | $5.12 | $5.12 | 41,871 |
2023-04-21 | $5.06 | $5.13 | $4.93 | $5.01 | $5.01 | 75,261 |
2023-04-20 | $5.26 | $5.26 | $4.97 | $5.06 | $5.06 | 52,447 |
2023-04-19 | $5.15 | $5.31 | $5.00 | $5.29 | $5.29 | 89,505 |
2023-04-18 | $5.27 | $5.27 | $5.14 | $5.23 | $5.23 | 49,316 |
2023-04-17 | $5.46 | $5.46 | $5.16 | $5.28 | $5.28 | 51,526 |
2023-04-14 | $5.17 | $5.36 | $5.10 | $5.35 | $5.35 | 72,677 |
2023-04-13 | $5.17 | $5.30 | $5.04 | $5.17 | $5.17 | 73,994 |
2023-04-12 | $5.30 | $5.37 | $5.18 | $5.22 | $5.22 | 65,454 |
2023-04-11 | $5.25 | $5.30 | $5.15 | $5.21 | $5.21 | 122,755 |
2023-04-10 | $5.21 | $5.34 | $5.15 | $5.22 | $5.22 | 93,690 |
2023-04-06 | $5.10 | $5.22 | $5.00 | $5.20 | $5.20 | 96,828 |
2023-04-05 | $5.43 | $5.43 | $5.04 | $5.09 | $5.09 | 72,204 |
2023-04-04 | $5.63 | $5.63 | $5.39 | $5.51 | $5.51 | 117,411 |
2023-04-03 | $5.43 | $5.69 | $5.40 | $5.62 | $5.62 | 121,684 |
2023-03-31 | $5.19 | $5.44 | $5.19 | $5.40 | $5.40 | 159,223 |
2023-03-30 | $5.15 | $5.30 | $5.15 | $5.25 | $5.25 | 156,624 |
2023-03-29 | $5.00 | $5.18 | $4.90 | $5.10 | $5.10 | 179,819 |
2023-03-28 | $4.90 | $5.06 | $4.90 | $4.97 | $4.97 | 204,519 |
2023-03-27 | $4.88 | $4.91 | $4.74 | $4.81 | $4.81 | 148,725 |
2023-03-24 | $4.83 | $5.10 | $4.58 | $4.83 | $4.83 | 249,127 |
2023-03-23 | $4.92 | $5.04 | $4.77 | $4.89 | $4.89 | 359,087 |
2023-03-22 | $5.04 | $5.33 | $4.82 | $4.84 | $4.84 | 282,359 |
2023-03-21 | $5.16 | $5.37 | $5.03 | $5.03 | $5.03 | 270,305 |
2023-03-20 | $5.43 | $5.56 | $5.12 | $5.12 | $5.12 | 176,751 |
2023-03-17 | $5.59 | $5.82 | $5.20 | $5.35 | $5.35 | 421,582 |
2023-03-16 | $5.52 | $5.87 | $5.37 | $5.72 | $5.72 | 231,217 |
2023-03-15 | $5.82 | $5.86 | $5.48 | $5.58 | $5.58 | 116,194 |
2023-03-14 | $6.23 | $6.23 | $5.96 | $5.96 | $5.96 | 146,215 |
2023-03-13 | $6.31 | $6.37 | $5.87 | $5.99 | $5.99 | 185,921 |
2023-03-10 | $6.66 | $6.67 | $6.31 | $6.36 | $6.36 | 139,667 |
2023-03-09 | $6.92 | $7.03 | $6.71 | $6.72 | $6.72 | 143,574 |
2023-03-08 | $6.92 | $6.92 | $6.70 | $6.91 | $6.91 | 89,231 |
2023-03-07 | $7.18 | $7.21 | $6.73 | $6.92 | $6.92 | 135,494 |
2023-03-06 | $7.04 | $7.23 | $6.95 | $7.17 | $7.17 | 190,472 |
2023-03-03 | $6.71 | $6.97 | $6.54 | $6.93 | $6.93 | 75,025 |
2023-03-02 | $6.55 | $6.68 | $6.32 | $6.66 | $6.66 | 93,799 |
2023-03-01 | $6.45 | $6.69 | $6.26 | $6.62 | $6.62 | 196,560 |
2023-02-28 | $6.34 | $6.46 | $6.25 | $6.33 | $6.33 | 107,788 |
2023-02-27 | $6.47 | $6.53 | $6.33 | $6.36 | $6.36 | 113,278 |
2023-02-24 | $6.36 | $6.38 | $6.16 | $6.34 | $6.34 | 199,625 |
2023-02-23 | $6.35 | $6.54 | $6.18 | $6.29 | $6.29 | 178,231 |
2023-02-22 | $6.37 | $6.55 | $6.26 | $6.29 | $6.29 | 91,110 |
2023-02-21 | $6.64 | $6.66 | $6.35 | $6.37 | $6.37 | 170,951 |
2023-02-17 | $6.79 | $7.10 | $6.71 | $6.76 | $6.76 | 82,906 |
2023-02-16 | $6.79 | $7.05 | $6.73 | $6.82 | $6.82 | 150,045 |
2023-02-15 | $6.87 | $6.87 | $6.52 | $6.79 | $6.79 | 199,233 |
2023-02-14 | $6.94 | $6.94 | $6.76 | $6.78 | $6.78 | 309,687 |
2023-02-13 | $7.44 | $7.44 | $6.89 | $6.93 | $6.93 | 325,304 |
2023-02-10 | $7.90 | $7.93 | $7.27 | $7.43 | $7.43 | 466,837 |
2023-02-09 | $7.60 | $8.15 | $7.03 | $8.11 | $8.11 | 620,903 |
2023-02-08 | $9.28 | $9.28 | $9.00 | $9.20 | $9.20 | 169,264 |
2023-02-07 | $9.30 | $9.52 | $9.09 | $9.28 | $9.28 | 233,398 |
2023-02-06 | $9.22 | $9.33 | $9.15 | $9.21 | $9.21 | 97,236 |
2023-02-03 | $8.70 | $9.27 | $8.36 | $9.14 | $9.14 | 242,350 |
2023-02-02 | $8.61 | $8.90 | $8.58 | $8.83 | $8.83 | 201,647 |
2023-02-01 | $8.10 | $8.72 | $8.00 | $8.57 | $8.57 | 191,770 |
2023-01-31 | $7.69 | $8.16 | $7.64 | $8.07 | $8.07 | 117,453 |
2023-01-30 | $7.88 | $8.00 | $7.68 | $7.68 | $7.68 | 62,964 |
2023-01-27 | $7.96 | $8.14 | $7.88 | $7.98 | $7.98 | 62,913 |
2023-01-26 | $7.97 | $7.99 | $7.84 | $7.99 | $7.99 | 74,581 |
2023-01-25 | $7.75 | $7.99 | $6.95 | $7.93 | $7.93 | 85,117 |
2023-01-24 | $7.86 | $7.86 | $7.64 | $7.77 | $7.77 | 57,480 |
2023-01-23 | $7.94 | $8.03 | $7.78 | $7.93 | $7.93 | 163,863 |
2023-01-20 | $7.95 | $7.95 | $7.78 | $7.85 | $7.85 | 98,694 |
2023-01-19 | $7.87 | $8.09 | $7.20 | $7.94 | $7.94 | 98,900 |
2023-01-18 | $8.11 | $8.30 | $7.87 | $7.89 | $7.89 | 130,249 |
2023-01-17 | $8.16 | $8.31 | $7.95 | $8.03 | $8.03 | 109,895 |
2023-01-13 | $8.00 | $8.21 | $8.00 | $8.17 | $8.17 | 60,337 |
2023-01-12 | $8.12 | $8.20 | $8.01 | $8.09 | $8.09 | 79,621 |
2023-01-11 | $7.86 | $8.16 | $7.46 | $8.07 | $8.07 | 160,770 |
2023-01-10 | $7.64 | $8.04 | $7.53 | $7.95 | $7.95 | 143,066 |
2023-01-09 | $7.93 | $7.93 | $7.63 | $7.73 | $7.73 | 113,365 |
2023-01-06 | $7.54 | $7.98 | $7.53 | $7.78 | $7.78 | 261,005 |
2023-01-05 | $6.72 | $7.60 | $6.55 | $7.56 | $7.56 | 560,862 |
2023-01-04 | $6.39 | $6.77 | $6.37 | $6.72 | $6.72 | 170,497 |
2023-01-03 | $6.17 | $6.45 | $6.09 | $6.33 | $6.33 | 419,366 |
2022-12-30 | $6.36 | $6.49 | $6.16 | $6.22 | $6.22 | 212,032 |
2022-12-29 | $6.43 | $6.58 | $6.43 | $6.44 | $6.44 | 103,090 |
2022-12-28 | $6.59 | $6.59 | $6.42 | $6.47 | $6.47 | 167,338 |
2022-12-27 | $6.27 | $6.64 | $6.25 | $6.60 | $6.60 | 164,044 |
2022-12-23 | $6.06 | $6.26 | $6.06 | $6.16 | $6.16 | 170,094 |
2022-12-22 | $6.21 | $6.27 | $6.09 | $6.18 | $6.18 | 180,074 |
2022-12-21 | $6.58 | $6.69 | $6.16 | $6.25 | $6.25 | 114,497 |
2022-12-20 | $6.28 | $6.60 | $6.27 | $6.48 | $6.48 | 170,511 |
2022-12-19 | $6.60 | $6.60 | $6.14 | $6.24 | $6.24 | 437,596 |
2022-12-16 | $6.12 | $6.61 | $6.10 | $6.34 | $6.34 | 160,440 |
2022-12-15 | $5.92 | $6.13 | $5.92 | $6.09 | $6.09 | 110,758 |
2022-12-14 | $5.85 | $6.14 | $5.81 | $6.02 | $6.02 | 127,445 |
2022-12-13 | $5.70 | $5.99 | $5.68 | $5.89 | $5.89 | 92,765 |
2022-12-12 | $5.34 | $5.69 | $5.29 | $5.63 | $5.63 | 99,645 |
2022-12-09 | $5.61 | $5.71 | $5.30 | $5.35 | $5.35 | 114,846 |
2022-12-08 | $5.55 | $5.85 | $5.55 | $5.66 | $5.66 | 91,215 |
2022-12-07 | $5.71 | $5.90 | $5.62 | $5.71 | $5.71 | 83,546 |
2022-12-06 | $5.76 | $5.77 | $5.61 | $5.65 | $5.65 | 47,956 |
2022-12-05 | $5.86 | $5.87 | $5.55 | $5.73 | $5.73 | 70,166 |
2022-12-02 | $5.53 | $5.88 | $5.42 | $5.88 | $5.88 | 134,920 |
2022-12-01 | $5.19 | $5.62 | $5.07 | $5.54 | $5.54 | 261,472 |
2022-11-30 | $5.03 | $5.19 | $4.98 | $5.12 | $5.12 | 131,915 |
2022-11-29 | $5.05 | $5.14 | $4.95 | $5.02 | $5.02 | 68,510 |
2022-11-28 | $5.00 | $5.08 | $4.88 | $5.04 | $5.04 | 192,322 |
2022-11-25 | $5.68 | $5.68 | $5.14 | $5.19 | $5.19 | 27,067 |
2022-11-23 | $5.51 | $5.51 | $5.21 | $5.37 | $5.37 | 16,353 |
2022-11-22 | $5.49 | $5.83 | $5.49 | $5.53 | $5.53 | 205,545 |
2022-11-21 | $5.24 | $5.46 | $4.95 | $5.41 | $5.41 | 209,281 |
2022-11-18 | $5.15 | $5.28 | $4.95 | $5.24 | $5.24 | 117,029 |
2022-11-17 | $5.16 | $5.16 | $5.05 | $5.16 | $5.16 | 26,752 |
2022-11-16 | $5.26 | $5.26 | $5.02 | $5.24 | $5.24 | 99,806 |
2022-11-15 | $5.17 | $5.41 | $5.17 | $5.25 | $5.25 | 119,912 |
2022-11-14 | $5.40 | $5.51 | $5.22 | $5.23 | $5.23 | 104,194 |
2022-11-11 | $5.57 | $5.72 | $5.35 | $5.38 | $5.38 | 72,269 |
2022-11-10 | $5.71 | $5.71 | $5.43 | $5.50 | $5.50 | 93,738 |
2022-11-09 | $5.26 | $5.68 | $5.26 | $5.59 | $5.59 | 126,402 |
2022-11-08 | $5.04 | $5.32 | $4.88 | $5.27 | $5.27 | 345,418 |
2022-11-07 | $4.94 | $5.03 | $4.83 | $4.97 | $4.97 | 98,380 |
2022-11-04 | $4.70 | $4.94 | $4.57 | $4.94 | $4.94 | 62,036 |
2022-11-03 | $4.51 | $4.83 | $4.46 | $4.75 | $4.75 | 47,327 |
2022-11-02 | $4.96 | $5.02 | $4.60 | $4.63 | $4.63 | 58,197 |
2022-11-01 | $4.98 | $4.98 | $4.83 | $4.96 | $4.96 | 81,196 |
2022-10-31 | $4.78 | $4.92 | $4.78 | $4.90 | $4.90 | 53,256 |
2022-10-28 | $4.81 | $4.87 | $4.70 | $4.85 | $4.85 | 54,219 |
2022-10-27 | $4.71 | $4.77 | $4.63 | $4.77 | $4.77 | 73,086 |
2022-10-26 | $4.60 | $4.81 | $4.56 | $4.70 | $4.70 | 61,064 |
2022-10-25 | $4.41 | $4.54 | $4.40 | $4.51 | $4.51 | 107,507 |
2022-10-24 | $4.31 | $4.44 | $4.17 | $4.43 | $4.43 | 59,807 |
2022-10-21 | $4.24 | $4.34 | $4.20 | $4.29 | $4.29 | 55,446 |
2022-10-20 | $4.21 | $4.27 | $4.16 | $4.22 | $4.22 | 101,181 |
2022-10-19 | $4.24 | $4.27 | $4.10 | $4.16 | $4.16 | 144,777 |
2022-10-18 | $4.00 | $4.27 | $4.00 | $4.23 | $4.23 | 90,880 |
2022-10-17 | $3.95 | $4.15 | $3.95 | $4.05 | $4.05 | 61,146 |
2022-10-14 | $4.18 | $4.28 | $3.95 | $4.00 | $4.00 | 69,661 |
2022-10-13 | $3.79 | $4.14 | $3.66 | $4.10 | $4.10 | 139,855 |
2022-10-12 | $4.02 | $4.20 | $3.80 | $3.82 | $3.82 | 46,743 |
2022-10-11 | $4.06 | $4.19 | $3.96 | $4.01 | $4.01 | 65,220 |
2022-10-10 | $3.95 | $4.10 | $3.90 | $4.03 | $4.03 | 124,820 |
2022-10-07 | $4.20 | $4.20 | $3.78 | $3.88 | $3.88 | 212,675 |
2022-10-06 | $4.39 | $4.52 | $4.32 | $4.35 | $4.35 | 74,356 |
2022-10-05 | $4.20 | $4.39 | $4.16 | $4.35 | $4.35 | 41,445 |
2022-10-04 | $4.27 | $4.39 | $4.24 | $4.26 | $4.26 | 83,606 |
2022-10-03 | $4.25 | $4.34 | $4.14 | $4.22 | $4.22 | 74,216 |
2022-09-30 | $4.13 | $4.29 | $4.07 | $4.14 | $4.14 | 138,740 |
2022-09-29 | $4.01 | $4.21 | $3.86 | $4.18 | $4.18 | 222,851 |
2022-09-28 | $3.55 | $4.00 | $3.50 | $3.96 | $3.96 | 183,990 |
2022-09-27 | $3.59 | $3.70 | $3.31 | $3.46 | $3.46 | 537,498 |
2022-09-26 | $3.78 | $3.94 | $3.58 | $3.58 | $3.58 | 97,712 |
2022-09-23 | $4.25 | $4.35 | $3.78 | $3.78 | $3.78 | 187,172 |
2022-09-22 | $4.51 | $4.51 | $4.25 | $4.30 | $4.30 | 78,326 |
2022-09-21 | $4.52 | $4.66 | $4.48 | $4.52 | $4.52 | 59,192 |
2022-09-20 | $4.71 | $4.71 | $4.51 | $4.53 | $4.53 | 93,728 |
2022-09-19 | $4.92 | $4.92 | $4.63 | $4.66 | $4.66 | 95,447 |
2022-09-16 | $5.21 | $5.21 | $4.84 | $4.86 | $4.86 | 138,619 |
2022-09-15 | $5.21 | $5.36 | $5.05 | $5.15 | $5.15 | 97,906 |
2022-09-14 | $5.47 | $5.47 | $5.26 | $5.26 | $5.26 | 115,039 |
2022-09-13 | $5.53 | $5.69 | $5.40 | $5.40 | $5.40 | 144,658 |
2022-09-12 | $5.85 | $5.89 | $5.66 | $5.67 | $5.67 | 244,116 |
2022-09-09 | $5.65 | $5.79 | $5.54 | $5.74 | $5.74 | 59,490 |
2022-09-08 | $5.68 | $5.68 | $5.54 | $5.61 | $5.61 | 102,625 |
2022-09-07 | $5.53 | $5.69 | $5.46 | $5.67 | $5.67 | 60,494 |
2022-09-06 | $5.61 | $5.61 | $5.52 | $5.56 | $5.56 | 78,907 |
2022-09-02 | $5.63 | $5.64 | $5.49 | $5.52 | $5.52 | 73,650 |
2022-09-01 | $5.66 | $5.75 | $5.41 | $5.50 | $5.50 | 106,330 |
2022-08-31 | $5.73 | $5.78 | $5.64 | $5.68 | $5.68 | 97,563 |
2022-08-30 | $5.84 | $5.95 | $5.71 | $5.78 | $5.78 | 102,363 |
2022-08-29 | $5.76 | $6.13 | $5.76 | $5.91 | $5.91 | 153,185 |
2022-08-26 | $6.01 | $6.06 | $5.83 | $5.92 | $5.92 | 188,666 |
2022-08-25 | $5.95 | $6.01 | $5.85 | $5.96 | $5.96 | 100,509 |
2022-08-24 | $5.86 | $5.88 | $5.74 | $5.82 | $5.82 | 56,594 |
2022-08-23 | $5.64 | $5.90 | $5.64 | $5.81 | $5.81 | 76,021 |
2022-08-22 | $5.49 | $5.66 | $5.40 | $5.64 | $5.64 | 179,825 |
2022-08-19 | $5.46 | $5.53 | $5.39 | $5.50 | $5.50 | 161,956 |
2022-08-18 | $5.49 | $5.68 | $5.39 | $5.58 | $5.58 | 75,190 |
2022-08-17 | $5.40 | $5.47 | $5.25 | $5.43 | $5.43 | 91,597 |
2022-08-16 | $5.66 | $5.71 | $5.41 | $5.44 | $5.44 | 81,321 |
2022-08-15 | $5.72 | $5.78 | $5.54 | $5.59 | $5.59 | 98,353 |
2022-08-12 | $5.75 | $5.92 | $5.73 | $5.84 | $5.84 | 90,357 |
2022-08-11 | $5.64 | $5.79 | $5.36 | $5.77 | $5.77 | 103,061 |
2022-08-10 | $5.16 | $5.57 | $5.16 | $5.49 | $5.49 | 161,854 |
2022-08-09 | $5.23 | $5.25 | $5.08 | $5.10 | $5.10 | 72,710 |
2022-08-08 | $5.22 | $5.34 | $5.15 | $5.25 | $5.25 | 144,354 |
2022-08-05 | $4.94 | $5.12 | $4.88 | $5.06 | $5.06 | 78,416 |
2022-08-04 | $5.18 | $5.18 | $4.93 | $4.96 | $4.96 | 127,821 |
2022-08-03 | $5.37 | $5.37 | $5.14 | $5.19 | $5.19 | 112,102 |
2022-08-02 | $5.37 | $5.49 | $5.29 | $5.32 | $5.32 | 103,187 |
2022-08-01 | $5.61 | $5.65 | $5.39 | $5.43 | $5.43 | 108,134 |
2022-07-29 | $5.47 | $5.58 | $5.40 | $5.54 | $5.54 | 133,923 |
2022-07-28 | $5.49 | $5.55 | $5.39 | $5.47 | $5.47 | 129,589 |
2022-07-27 | $5.44 | $5.46 | $5.32 | $5.43 | $5.43 | 118,015 |
2022-07-26 | $5.43 | $5.43 | $5.30 | $5.38 | $5.38 | 121,174 |
2022-07-25 | $5.31 | $5.42 | $5.25 | $5.37 | $5.37 | 166,450 |
2022-07-22 | $5.34 | $5.34 | $5.23 | $5.29 | $5.29 | 163,171 |
2022-07-21 | $5.26 | $5.43 | $5.12 | $5.33 | $5.33 | 162,952 |
2022-07-20 | $5.13 | $5.35 | $5.13 | $5.32 | $5.32 | 122,402 |
2022-07-19 | $4.93 | $5.16 | $4.89 | $5.12 | $5.12 | 553,883 |
2022-07-18 | $4.67 | $4.95 | $4.67 | $4.89 | $4.89 | 155,352 |
2022-07-15 | $4.69 | $4.69 | $4.53 | $4.62 | $4.62 | 638,714 |
2022-07-14 | $4.39 | $4.56 | $4.39 | $4.56 | $4.56 | 155,517 |
2022-07-13 | $4.47 | $4.59 | $4.40 | $4.54 | $4.54 | 272,075 |
2022-07-12 | $4.57 | $4.74 | $4.51 | $4.53 | $4.53 | 379,254 |
2022-07-11 | $4.74 | $4.84 | $4.63 | $4.65 | $4.65 | 803,509 |
2022-07-08 | $4.65 | $4.84 | $4.62 | $4.76 | $4.76 | 551,512 |
2022-07-07 | $4.57 | $4.69 | $4.49 | $4.63 | $4.63 | 370,480 |
2022-07-06 | $4.52 | $4.61 | $4.24 | $4.45 | $4.45 | 252,456 |
2022-07-05 | $4.85 | $5.30 | $4.52 | $4.58 | $4.58 | 481,316 |
2022-07-01 | $5.02 | $5.12 | $4.76 | $4.95 | $4.95 | 310,376 |
2022-06-30 | $5.14 | $5.21 | $5.00 | $5.06 | $5.06 | 261,298 |
2022-06-29 | $5.64 | $5.64 | $5.07 | $5.17 | $5.17 | 239,341 |
2022-06-28 | $5.71 | $5.76 | $5.52 | $5.54 | $5.54 | 116,077 |
2022-06-27 | $5.43 | $5.58 | $5.22 | $5.58 | $5.58 | 201,420 |
2022-06-24 | $5.35 | $5.71 | $5.34 | $5.42 | $5.42 | 3,841,429 |
2022-06-23 | $5.54 | $5.57 | $5.07 | $5.31 | $5.31 | 517,693 |
2022-06-22 | $5.34 | $5.59 | $5.27 | $5.54 | $5.54 | 443,929 |
2022-06-21 | $5.26 | $5.64 | $5.11 | $5.45 | $5.45 | 433,062 |
2022-06-17 | $5.41 | $5.52 | $5.05 | $5.10 | $5.10 | 341,217 |
2022-06-16 | $5.79 | $5.79 | $5.32 | $5.41 | $5.41 | 323,160 |
2022-06-15 | $6.06 | $6.06 | $5.80 | $5.95 | $5.95 | 264,741 |
2022-06-14 | $6.31 | $6.39 | $5.85 | $5.93 | $5.93 | 232,909 |
2022-06-13 | $6.24 | $6.43 | $6.07 | $6.28 | $6.28 | 410,826 |
2022-06-10 | $6.46 | $6.62 | $6.43 | $6.46 | $6.46 | 228,603 |
2022-06-09 | $6.75 | $6.93 | $6.55 | $6.61 | $6.61 | 423,277 |
2022-06-08 | $6.54 | $6.77 | $6.54 | $6.75 | $6.75 | 211,319 |
2022-06-07 | $6.25 | $6.71 | $6.25 | $6.63 | $6.63 | 389,470 |
2022-06-06 | $6.03 | $6.49 | $6.03 | $6.39 | $6.39 | 303,192 |
2022-06-03 | $5.97 | $6.13 | $5.94 | $6.04 | $6.04 | 214,085 |
2022-06-02 | $6.02 | $6.14 | $6.00 | $6.06 | $6.06 | 283,851 |
2022-06-01 | $6.07 | $6.07 | $5.80 | $5.97 | $5.97 | 274,504 |
2022-05-31 | $6.00 | $6.11 | $5.95 | $6.03 | $6.03 | 303,882 |
2022-05-27 | $5.92 | $6.31 | $5.89 | $6.11 | $6.11 | 302,073 |
2022-05-26 | $5.88 | $5.94 | $5.79 | $5.84 | $5.84 | 248,788 |
2022-05-25 | $5.42 | $5.90 | $5.42 | $5.79 | $5.79 | 254,888 |
2022-05-24 | $5.28 | $5.54 | $5.18 | $5.52 | $5.52 | 341,443 |
2022-05-23 | $5.31 | $5.43 | $5.21 | $5.35 | $5.35 | 243,714 |
2022-05-20 | $5.81 | $5.84 | $5.23 | $5.31 | $5.31 | 493,592 |
2022-05-19 | $5.25 | $5.72 | $5.25 | $5.65 | $5.65 | 419,365 |
2022-05-18 | $5.61 | $5.61 | $5.20 | $5.35 | $5.35 | 529,784 |
2022-05-17 | $5.03 | $5.62 | $5.03 | $5.58 | $5.58 | 929,398 |
2022-05-16 | $5.06 | $5.06 | $4.81 | $5.01 | $5.01 | 661,590 |
2022-05-13 | $5.36 | $5.44 | $4.98 | $5.01 | $5.01 | 710,722 |
2022-05-12 | $5.03 | $5.42 | $4.96 | $5.30 | $5.30 | 609,348 |
2022-05-11 | $5.53 | $5.53 | $4.92 | $5.11 | $5.11 | 624,871 |
2022-05-10 | $6.40 | $6.40 | $5.23 | $5.43 | $5.43 | 958,332 |
2022-05-09 | $6.40 | $6.65 | $6.26 | $6.49 | $6.49 | 284,345 |
2022-05-06 | $6.72 | $6.75 | $6.37 | $6.54 | $6.54 | 203,081 |
2022-05-05 | $6.94 | $6.95 | $6.49 | $6.64 | $6.64 | 245,693 |
2022-05-04 | $6.74 | $7.01 | $6.73 | $6.99 | $6.99 | 187,503 |
2022-05-03 | $6.75 | $6.81 | $6.61 | $6.69 | $6.69 | 229,711 |
2022-05-02 | $6.78 | $6.83 | $6.46 | $6.67 | $6.67 | 355,739 |
2022-04-29 | $6.78 | $7.10 | $6.72 | $6.80 | $6.80 | 223,448 |
2022-04-28 | $6.78 | $6.92 | $6.66 | $6.82 | $6.82 | 203,598 |
2022-04-27 | $6.66 | $6.82 | $6.50 | $6.72 | $6.72 | 238,706 |
2022-04-26 | $6.83 | $6.83 | $6.57 | $6.59 | $6.59 | 339,092 |
2022-04-25 | $7.15 | $7.16 | $6.67 | $6.90 | $6.90 | 375,118 |
2022-04-22 | $7.37 | $7.48 | $7.25 | $7.28 | $7.28 | 251,900 |
2022-04-21 | $7.41 | $7.53 | $7.26 | $7.35 | $7.35 | 449,378 |
2022-04-20 | $7.07 | $7.28 | $6.80 | $7.23 | $7.23 | 477,915 |
2022-04-19 | $7.11 | $7.20 | $6.92 | $6.93 | $6.93 | 415,482 |
2022-04-18 | $7.12 | $7.12 | $6.90 | $6.98 | $6.98 | 299,479 |
2022-04-14 | $7.30 | $7.36 | $6.99 | $7.03 | $7.03 | 185,716 |
2022-04-13 | $6.86 | $7.19 | $6.86 | $7.14 | $7.14 | 214,604 |
2022-04-12 | $7.17 | $7.23 | $6.80 | $6.90 | $6.90 | 317,978 |
2022-04-11 | $7.17 | $7.27 | $6.85 | $6.99 | $6.99 | 349,210 |
2022-04-08 | $7.62 | $7.62 | $7.02 | $7.09 | $7.09 | 496,967 |
2022-04-07 | $7.50 | $7.52 | $7.29 | $7.48 | $7.48 | 205,686 |
2022-04-06 | $7.71 | $7.81 | $7.45 | $7.47 | $7.47 | 210,889 |
2022-04-05 | $8.27 | $8.34 | $7.67 | $7.72 | $7.72 | 322,900 |
2022-04-04 | $8.07 | $8.24 | $7.91 | $8.23 | $8.23 | 346,457 |
2022-04-01 | $8.36 | $8.36 | $7.82 | $7.99 | $7.99 | 460,172 |
2022-03-31 | $8.49 | $8.63 | $8.19 | $8.22 | $8.22 | 548,274 |
2022-03-30 | $8.74 | $8.80 | $8.48 | $8.50 | $8.50 | 476,104 |
2022-03-29 | $8.59 | $8.76 | $8.39 | $8.66 | $8.66 | 258,310 |
2022-03-28 | $8.25 | $8.61 | $8.25 | $8.60 | $8.60 | 233,995 |
2022-03-25 | $8.47 | $8.63 | $8.34 | $8.61 | $8.61 | 211,514 |
2022-03-24 | $8.84 | $8.91 | $8.40 | $8.43 | $8.43 | 315,026 |
2022-03-23 | $8.69 | $8.83 | $8.59 | $8.76 | $8.76 | 187,743 |
2022-03-22 | $8.64 | $8.86 | $8.63 | $8.73 | $8.73 | 246,586 |
2022-03-21 | $8.78 | $9.02 | $8.57 | $8.72 | $8.72 | 373,340 |
2022-03-18 | $8.87 | $9.14 | $8.54 | $8.68 | $8.68 | 1,928,092 |
2022-03-17 | $8.61 | $9.06 | $8.54 | $8.83 | $8.83 | 356,730 |
2022-03-16 | $8.35 | $8.54 | $8.19 | $8.51 | $8.51 | 318,505 |
2022-03-15 | $8.23 | $8.42 | $8.01 | $8.34 | $8.34 | 417,634 |
2022-03-14 | $8.53 | $8.74 | $8.07 | $8.28 | $8.28 | 471,636 |
2022-03-11 | $8.72 | $8.86 | $8.47 | $8.52 | $8.52 | 406,795 |
2022-03-10 | $8.45 | $8.82 | $8.41 | $8.75 | $8.75 | 398,311 |
2022-03-09 | $8.40 | $8.80 | $8.01 | $8.51 | $8.51 | 575,073 |
2022-03-08 | $8.75 | $8.90 | $8.15 | $8.44 | $8.44 | 1,002,864 |
2022-03-07 | $7.14 | $8.26 | $7.14 | $7.96 | $7.96 | 1,191,163 |
2022-03-04 | $6.96 | $7.14 | $6.88 | $7.07 | $7.07 | 167,732 |
2022-03-03 | $7.06 | $7.23 | $6.94 | $7.03 | $7.03 | 208,561 |
2022-03-02 | $6.79 | $7.02 | $6.74 | $6.98 | $6.98 | 206,318 |
2022-03-01 | $6.90 | $7.01 | $6.57 | $6.70 | $6.70 | 156,084 |
2022-02-28 | $6.71 | $7.00 | $6.68 | $6.94 | $6.94 | 227,836 |
2022-02-25 | $6.73 | $6.86 | $6.52 | $6.76 | $6.76 | 208,605 |
2022-02-24 | $6.41 | $6.72 | $6.20 | $6.70 | $6.70 | 233,950 |
2022-02-23 | $6.74 | $6.86 | $6.43 | $6.43 | $6.43 | 193,838 |
2022-02-22 | $6.99 | $6.99 | $6.52 | $6.69 | $6.69 | 187,708 |
2022-02-18 | $6.92 | $7.04 | $6.91 | $6.95 | $6.95 | 168,851 |
2022-02-17 | $7.01 | $7.13 | $6.75 | $6.99 | $6.99 | 236,378 |
2022-02-16 | $7.01 | $7.27 | $7.01 | $7.07 | $7.07 | 257,677 |
2022-02-15 | $6.58 | $6.93 | $6.58 | $6.91 | $6.91 | 223,495 |
2022-02-14 | $6.37 | $6.53 | $6.30 | $6.51 | $6.51 | 236,219 |
2022-02-11 | $6.29 | $6.41 | $6.26 | $6.33 | $6.33 | 260,524 |
2022-02-10 | $6.34 | $6.64 | $6.23 | $6.29 | $6.29 | 271,126 |
2022-02-09 | $6.82 | $6.88 | $6.23 | $6.45 | $6.45 | 378,589 |
2022-02-08 | $6.25 | $7.06 | $6.25 | $6.64 | $6.64 | 847,626 |
2022-02-07 | $6.48 | $6.54 | $6.26 | $6.45 | $6.45 | 395,787 |
2022-02-04 | $6.73 | $6.90 | $6.40 | $6.47 | $6.47 | 425,070 |
2022-02-03 | $7.01 | $7.07 | $6.53 | $6.65 | $6.65 | 598,787 |
2022-02-02 | $7.53 | $7.79 | $7.09 | $7.12 | $7.12 | 249,008 |
2022-02-01 | $7.10 | $7.57 | $7.10 | $7.48 | $7.48 | 277,087 |
2022-01-31 | $6.61 | $7.33 | $6.51 | $7.26 | $7.26 | 1,841,440 |
2022-01-28 | $6.86 | $6.93 | $6.41 | $6.69 | $6.69 | 371,869 |
2022-01-27 | $7.18 | $7.29 | $6.83 | $6.94 | $6.94 | 435,601 |
2022-01-26 | $7.16 | $7.40 | $7.01 | $7.07 | $7.07 | 396,672 |
2022-01-25 | $6.76 | $7.14 | $6.54 | $7.12 | $7.12 | 439,118 |
2022-01-24 | $6.81 | $6.88 | $6.55 | $6.86 | $6.86 | 490,049 |
2022-01-21 | $7.25 | $7.40 | $6.92 | $6.93 | $6.93 | 284,604 |
2022-01-20 | $7.79 | $7.82 | $7.27 | $7.30 | $7.30 | 334,376 |
2022-01-19 | $7.86 | $7.91 | $7.72 | $7.79 | $7.79 | 284,102 |
2022-01-18 | $8.03 | $8.10 | $7.65 | $7.80 | $7.80 | 310,389 |
2022-01-14 | $7.89 | $8.17 | $7.88 | $8.11 | $8.11 | 196,955 |
2022-01-13 | $7.82 | $8.20 | $7.78 | $7.96 | $7.96 | 259,259 |
2022-01-12 | $7.92 | $7.92 | $7.67 | $7.78 | $7.78 | 292,587 |
2022-01-11 | $7.68 | $7.85 | $7.43 | $7.80 | $7.80 | 179,131 |
2022-01-10 | $7.98 | $7.98 | $7.59 | $7.68 | $7.68 | 249,781 |
2022-01-07 | $8.08 | $8.13 | $7.93 | $7.99 | $7.99 | 256,017 |
2022-01-06 | $7.71 | $8.20 | $7.65 | $8.07 | $8.07 | 418,073 |
2022-01-05 | $7.92 | $7.99 | $7.68 | $7.72 | $7.72 | 386,380 |
2022-01-04 | $7.78 | $7.93 | $7.66 | $7.86 | $7.86 | 538,777 |
2022-01-03 | $7.55 | $7.95 | $7.46 | $7.72 | $7.72 | 572,592 |
2021-12-31 | $7.19 | $7.75 | $7.08 | $7.52 | $7.52 | 781,281 |
2021-12-30 | $6.75 | $7.25 | $6.75 | $7.05 | $7.05 | 6,303,044 |
2021-12-29 | $6.20 | $6.80 | $6.18 | $6.78 | $6.78 | 2,746,644 |
2021-12-28 | $7.07 | $7.19 | $6.79 | $6.84 | $6.84 | 645,285 |
2021-12-27 | $7.13 | $7.18 | $6.89 | $7.09 | $7.09 | 371,671 |
2021-12-23 | $7.32 | $7.32 | $6.93 | $7.14 | $7.14 | 415,027 |
2021-12-22 | $6.91 | $7.45 | $6.89 | $7.10 | $7.10 | 412,637 |
2021-12-21 | $6.73 | $7.01 | $6.73 | $6.88 | $6.88 | 449,913 |
2021-12-20 | $6.95 | $6.99 | $6.52 | $6.58 | $6.58 | 1,305,243 |
2021-12-17 | $7.41 | $7.80 | $6.99 | $7.05 | $7.05 | 1,330,989 |
2021-12-16 | $7.65 | $7.90 | $7.36 | $7.41 | $7.41 | 236,003 |
2021-12-15 | $7.63 | $7.67 | $7.23 | $7.57 | $7.57 | 287,963 |
2021-12-14 | $7.88 | $8.18 | $7.55 | $7.59 | $7.59 | 112,934 |
2021-12-13 | $8.48 | $8.67 | $7.96 | $7.97 | $7.97 | 132,067 |
2021-12-10 | $8.59 | $8.79 | $8.33 | $8.44 | $8.44 | 74,902 |
2021-12-09 | $8.56 | $8.62 | $8.35 | $8.46 | $8.46 | 161,156 |
2021-12-08 | $8.56 | $8.86 | $8.56 | $8.70 | $8.70 | 90,761 |
2021-12-07 | $8.65 | $9.05 | $8.48 | $8.57 | $8.57 | 225,965 |
2021-12-06 | $8.43 | $8.72 | $8.23 | $8.58 | $8.58 | 171,340 |
2021-12-03 | $8.62 | $9.05 | $8.18 | $8.31 | $8.31 | 134,590 |
2021-12-02 | $8.32 | $8.64 | $8.30 | $8.58 | $8.58 | 146,446 |
2021-12-01 | $8.93 | $9.17 | $8.24 | $8.26 | $8.26 | 179,647 |
2021-11-30 | $9.40 | $9.40 | $8.56 | $8.69 | $8.69 | 158,808 |
2021-11-29 | $9.41 | $9.64 | $9.12 | $9.19 | $9.19 | 337,621 |
2021-11-26 | $9.56 | $9.70 | $9.01 | $9.36 | $9.36 | 84,337 |
2021-11-24 | $9.71 | $10.06 | $9.70 | $9.87 | $9.87 | 55,630 |
2021-11-23 | $9.54 | $9.84 | $9.49 | $9.77 | $9.77 | 222,006 |
2021-11-22 | $9.75 | $10.59 | $9.41 | $9.45 | $9.45 | 104,204 |
2021-11-19 | $9.97 | $10.10 | $9.58 | $9.65 | $9.65 | 109,370 |
2021-11-18 | $10.47 | $10.95 | $10.00 | $10.08 | $10.08 | 101,161 |
2021-11-17 | $10.83 | $10.83 | $10.43 | $10.47 | $10.47 | 60,590 |
2021-11-16 | $10.77 | $11.02 | $10.72 | $10.90 | $10.90 | 74,072 |
2021-11-15 | $10.55 | $10.93 | $10.51 | $10.83 | $10.83 | 103,184 |
2021-11-12 | $10.45 | $10.75 | $10.30 | $10.58 | $10.58 | 112,490 |
2021-11-11 | $10.69 | $10.88 | $10.38 | $10.43 | $10.43 | 90,067 |
2021-11-10 | $10.50 | $10.95 | $10.43 | $10.71 | $10.71 | 70,661 |
2021-11-09 | $11.53 | $11.53 | $10.46 | $10.59 | $10.59 | 276,523 |
2021-11-08 | $10.98 | $11.76 | $10.98 | $11.54 | $11.54 | 179,835 |
2021-11-05 | $10.51 | $11.08 | $10.42 | $10.69 | $10.69 | 269,984 |
2021-11-04 | $10.85 | $10.88 | $10.33 | $10.50 | $10.50 | 120,064 |
2021-11-03 | $10.31 | $10.91 | $10.28 | $10.75 | $10.75 | 102,138 |
2021-11-02 | $10.54 | $10.61 | $10.36 | $10.40 | $10.40 | 111,935 |
2021-11-01 | $10.24 | $10.69 | $9.78 | $10.52 | $10.52 | 92,753 |
2021-10-29 | $10.45 | $10.50 | $10.19 | $10.23 | $10.23 | 58,768 |
2021-10-28 | $10.48 | $10.67 | $10.36 | $10.47 | $10.47 | 141,167 |
2021-10-27 | $10.41 | $10.68 | $10.37 | $10.51 | $10.51 | 53,226 |
2021-10-26 | $10.47 | $10.60 | $10.41 | $10.46 | $10.46 | 78,452 |
2021-10-25 | $10.30 | $10.64 | $10.24 | $10.44 | $10.44 | 66,356 |
2021-10-22 | $10.36 | $10.37 | $10.16 | $10.31 | $10.31 | 40,554 |
2021-10-21 | $10.55 | $10.55 | $10.25 | $10.34 | $10.34 | 74,032 |
2021-10-20 | $10.12 | $10.66 | $9.90 | $10.54 | $10.54 | 102,297 |
2021-10-19 | $10.14 | $10.24 | $9.82 | $9.88 | $9.88 | 94,782 |
2021-10-18 | $10.37 | $10.37 | $10.11 | $10.14 | $10.14 | 73,091 |
2021-10-15 | $10.74 | $10.84 | $10.35 | $10.39 | $10.39 | 102,097 |
2021-10-14 | $10.79 | $10.79 | $10.37 | $10.53 | $10.53 | 139,680 |
2021-10-13 | $10.30 | $10.50 | $10.25 | $10.50 | $10.50 | 55,652 |
2021-10-12 | $10.18 | $10.34 | $10.10 | $10.29 | $10.29 | 31,741 |
2021-10-11 | $10.45 | $10.62 | $10.22 | $10.22 | $10.22 | 49,195 |
2021-10-08 | $10.50 | $10.57 | $10.34 | $10.40 | $10.40 | 51,493 |
2021-10-07 | $10.37 | $10.55 | $10.30 | $10.46 | $10.46 | 95,423 |
2021-10-06 | $10.73 | $10.73 | $9.96 | $10.23 | $10.23 | 98,045 |
2021-10-05 | $10.65 | $11.20 | $10.65 | $10.88 | $10.88 | 138,607 |
2021-10-04 | $10.80 | $10.90 | $10.58 | $10.64 | $10.64 | 134,701 |
2021-10-01 | $10.53 | $11.00 | $10.53 | $10.82 | $10.82 | 103,870 |
2021-09-30 | $10.53 | $10.84 | $10.40 | $10.46 | $10.46 | 82,397 |
2021-09-29 | $10.61 | $10.61 | $10.31 | $10.47 | $10.47 | 79,450 |
2021-09-28 | $10.68 | $10.79 | $10.48 | $10.58 | $10.58 | 81,406 |
2021-09-27 | $10.66 | $11.15 | $10.66 | $10.69 | $10.69 | 138,326 |
2021-09-24 | $10.39 | $10.67 | $10.25 | $10.57 | $10.57 | 84,897 |
2021-09-23 | $9.90 | $10.47 | $9.83 | $10.44 | $10.44 | 112,184 |
2021-09-22 | $9.86 | $9.99 | $9.79 | $9.81 | $9.81 | 67,876 |
2021-09-21 | $9.96 | $9.96 | $9.62 | $9.75 | $9.75 | 102,475 |
2021-09-20 | $9.78 | $9.91 | $9.54 | $9.87 | $9.87 | 105,955 |
2021-09-17 | $9.99 | $10.06 | $9.87 | $9.99 | $9.99 | 543,359 |
2021-09-16 | $10.11 | $10.25 | $9.89 | $10.10 | $10.10 | 96,545 |
2021-09-15 | $10.22 | $10.22 | $9.80 | $9.91 | $9.91 | 148,995 |
2021-09-14 | $10.03 | $10.73 | $9.63 | $10.11 | $10.11 | 280,649 |
2021-09-13 | $10.64 | $11.17 | $10.64 | $11.03 | $11.03 | 116,804 |
2021-09-10 | $10.80 | $10.80 | $10.57 | $10.59 | $10.59 | 70,147 |
2021-09-09 | $11.06 | $11.13 | $10.68 | $10.77 | $10.77 | 64,942 |
2021-09-08 | $10.84 | $11.53 | $10.71 | $11.06 | $11.06 | 73,169 |
2021-09-07 | $11.28 | $11.29 | $10.86 | $10.89 | $10.89 | 60,851 |
2021-09-03 | $11.37 | $11.38 | $11.10 | $11.24 | $11.24 | 63,105 |
2021-09-02 | $11.33 | $11.68 | $11.19 | $11.45 | $11.45 | 56,458 |
2021-09-01 | $11.31 | $11.34 | $11.10 | $11.29 | $11.29 | 53,661 |
2021-08-31 | $11.39 | $11.42 | $11.22 | $11.28 | $11.28 | 54,864 |
2021-08-30 | $11.50 | $11.66 | $11.24 | $11.35 | $11.35 | 90,325 |
2021-08-27 | $10.81 | $11.39 | $10.81 | $11.33 | $11.33 | 90,599 |
2021-08-26 | $11.07 | $11.07 | $10.75 | $10.75 | $10.75 | 48,272 |
2021-08-25 | $11.01 | $11.19 | $10.99 | $11.07 | $11.07 | 62,336 |
2021-08-24 | $10.84 | $11.02 | $10.53 | $10.98 | $10.98 | 43,550 |
2021-08-23 | $11.01 | $11.01 | $10.64 | $10.80 | $10.80 | 36,419 |
2021-08-20 | $10.38 | $10.75 | $10.33 | $10.62 | $10.62 | 56,424 |
2021-08-19 | $10.48 | $10.50 | $10.26 | $10.46 | $10.46 | 83,250 |
2021-08-18 | $10.55 | $10.81 | $10.45 | $10.52 | $10.52 | 53,359 |
2021-08-17 | $11.12 | $11.13 | $10.35 | $10.50 | $10.50 | 120,461 |
2021-08-16 | $10.97 | $11.27 | $10.82 | $11.21 | $11.21 | 88,882 |
2021-08-13 | $11.76 | $11.76 | $10.97 | $10.98 | $10.98 | 95,100 |
2021-08-12 | $11.45 | $11.54 | $11.26 | $11.50 | $11.50 | 51,151 |
2021-08-11 | $11.34 | $11.48 | $11.11 | $11.40 | $11.40 | 73,309 |
2021-08-10 | $10.66 | $11.50 | $10.66 | $11.25 | $11.25 | 144,432 |
2021-08-09 | $10.83 | $10.83 | $10.49 | $10.58 | $10.58 | 66,558 |
2021-08-06 | $11.03 | $11.14 | $10.80 | $10.81 | $10.81 | 90,174 |
2021-08-05 | $10.80 | $11.16 | $10.68 | $10.91 | $10.91 | 89,825 |
2021-08-04 | $10.56 | $10.65 | $10.47 | $10.64 | $10.64 | 104,274 |
2021-08-03 | $10.70 | $10.98 | $10.55 | $10.69 | $10.69 | 79,242 |
2021-08-02 | $10.81 | $11.27 | $10.69 | $10.71 | $10.71 | 112,586 |
2021-07-30 | $10.84 | $11.00 | $10.78 | $10.91 | $10.91 | 128,315 |
2021-07-29 | $10.80 | $11.02 | $10.68 | $10.92 | $10.92 | 60,080 |
2021-07-28 | $10.70 | $10.96 | $10.60 | $10.75 | $10.75 | 74,317 |
2021-07-27 | $10.54 | $10.73 | $10.53 | $10.66 | $10.66 | 78,704 |
2021-07-26 | $10.95 | $11.04 | $10.59 | $10.63 | $10.63 | 117,187 |
2021-07-23 | $10.60 | $10.99 | $10.55 | $10.92 | $10.92 | 113,920 |
2021-07-22 | $10.65 | $10.86 | $10.50 | $10.60 | $10.60 | 214,314 |
2021-07-21 | $10.94 | $11.34 | $10.51 | $10.60 | $10.60 | 140,656 |
2021-07-20 | $10.54 | $11.15 | $10.52 | $10.87 | $10.87 | 148,537 |
2021-07-19 | $10.32 | $10.57 | $10.01 | $10.54 | $10.54 | 231,647 |
2021-07-16 | $10.78 | $10.78 | $10.50 | $10.58 | $10.58 | 116,636 |
2021-07-15 | $10.61 | $10.80 | $10.47 | $10.66 | $10.66 | 99,307 |
2021-07-14 | $10.88 | $11.05 | $10.62 | $10.69 | $10.69 | 113,683 |
2021-07-13 | $11.37 | $11.67 | $10.81 | $10.85 | $10.85 | 104,776 |
2021-07-12 | $10.91 | $11.14 | $10.74 | $11.05 | $11.05 | 111,371 |
2021-07-09 | $10.72 | $11.09 | $10.63 | $10.99 | $10.99 | 130,534 |
2021-07-08 | $10.59 | $10.73 | $10.30 | $10.56 | $10.56 | 127,685 |
2021-07-07 | $10.45 | $10.59 | $10.40 | $10.53 | $10.53 | 265,262 |
2021-07-06 | $10.50 | $10.63 | $10.46 | $10.51 | $10.51 | 217,155 |
2021-07-02 | $10.53 | $10.69 | $10.44 | $10.54 | $10.54 | 81,399 |
2021-07-01 | $10.59 | $10.59 | $10.47 | $10.56 | $10.56 | 62,339 |
2021-06-30 | $10.21 | $10.84 | $10.16 | $10.50 | $10.50 | 122,377 |
2021-06-29 | $10.60 | $10.63 | $10.22 | $10.25 | $10.25 | 85,160 |
2021-06-28 | $10.25 | $10.63 | $10.00 | $10.52 | $10.52 | 210,327 |
2021-06-25 | $10.95 | $10.95 | $10.20 | $10.30 | $10.30 | 400,998 |
2021-06-24 | $10.33 | $10.63 | $10.14 | $10.59 | $10.59 | 97,815 |
2021-06-23 | $10.32 | $10.52 | $10.19 | $10.31 | $10.31 | 226,150 |
2021-06-22 | $10.30 | $10.40 | $9.79 | $10.18 | $10.18 | 191,423 |
2021-06-21 | $11.06 | $11.06 | $10.22 | $10.30 | $10.30 | 199,348 |
2021-06-18 | $11.28 | $11.30 | $10.70 | $10.77 | $10.77 | 401,634 |
2021-06-17 | $11.45 | $11.55 | $11.33 | $11.47 | $11.47 | 218,260 |
2021-06-16 | $11.20 | $11.48 | $11.20 | $11.43 | $11.43 | 269,656 |
2021-06-15 | $11.13 | $11.37 | $11.11 | $11.35 | $11.35 | 248,569 |
2021-06-14 | $10.90 | $11.07 | $10.79 | $11.06 | $11.06 | 331,715 |
2021-06-11 | $10.85 | $10.97 | $10.62 | $10.65 | $10.65 | 144,915 |
2021-06-10 | $11.17 | $11.19 | $10.76 | $10.77 | $10.77 | 79,951 |
2021-06-09 | $11.02 | $11.07 | $10.84 | $11.05 | $11.05 | 191,513 |
2021-06-08 | $11.41 | $11.41 | $10.82 | $10.96 | $10.96 | 74,289 |
2021-06-07 | $11.20 | $11.33 | $10.90 | $10.96 | $10.96 | 185,533 |
2021-06-04 | $11.35 | $11.49 | $11.09 | $11.13 | $11.13 | 64,534 |
2021-06-03 | $11.12 | $11.35 | $11.01 | $11.31 | $11.31 | 86,107 |
2021-06-02 | $11.14 | $11.14 | $10.94 | $11.14 | $11.14 | 198,648 |
2021-06-01 | $11.04 | $11.22 | $10.94 | $11.09 | $11.09 | 170,935 |
2021-05-28 | $10.84 | $11.07 | $10.84 | $10.90 | $10.90 | 256,349 |
2021-05-27 | $10.64 | $11.02 | $10.61 | $10.81 | $10.81 | 251,255 |
2021-05-26 | $10.79 | $10.81 | $10.31 | $10.57 | $10.57 | 240,736 |
2021-05-25 | $11.25 | $11.35 | $10.69 | $10.70 | $10.70 | 144,709 |
2021-05-24 | $11.42 | $11.59 | $10.96 | $11.23 | $11.23 | 240,371 |
2021-05-21 | $11.52 | $11.71 | $11.14 | $11.18 | $11.18 | 142,237 |
2021-05-20 | $11.67 | $11.67 | $11.23 | $11.37 | $11.37 | 210,475 |
2021-05-19 | $11.81 | $11.84 | $11.50 | $11.72 | $11.72 | 77,808 |
2021-05-18 | $12.02 | $12.27 | $11.90 | $12.05 | $12.05 | 132,012 |
2021-05-17 | $12.33 | $12.40 | $11.94 | $12.09 | $12.09 | 128,616 |
2021-05-14 | $12.69 | $12.78 | $12.28 | $12.44 | $12.44 | 192,728 |
2021-05-13 | $12.35 | $12.83 | $12.22 | $12.60 | $12.60 | 203,102 |
2021-05-12 | $12.67 | $12.93 | $12.19 | $12.32 | $12.32 | 261,190 |
2021-05-11 | $12.80 | $12.80 | $11.64 | $12.73 | $12.73 | 261,804 |
2021-05-10 | $13.93 | $14.05 | $13.29 | $13.34 | $13.34 | 142,043 |
2021-05-07 | $13.87 | $14.00 | $13.71 | $13.86 | $13.86 | 159,648 |
2021-05-06 | $13.50 | $13.80 | $13.44 | $13.79 | $13.79 | 98,804 |
2021-05-05 | $13.50 | $13.57 | $13.23 | $13.52 | $13.52 | 130,942 |
2021-05-04 | $13.66 | $13.66 | $13.25 | $13.42 | $13.42 | 79,527 |
2021-05-03 | $13.35 | $13.98 | $13.32 | $13.68 | $13.68 | 214,581 |
2021-04-30 | $13.21 | $13.49 | $13.16 | $13.21 | $13.21 | 120,611 |
2021-04-29 | $13.40 | $13.45 | $13.13 | $13.35 | $13.35 | 124,602 |
2021-04-28 | $13.13 | $13.35 | $13.08 | $13.29 | $13.29 | 56,990 |
2021-04-27 | $13.02 | $13.13 | $12.91 | $13.10 | $13.10 | 95,855 |
2021-04-26 | $13.11 | $13.17 | $12.89 | $13.04 | $13.04 | 109,492 |
2021-04-23 | $12.62 | $13.01 | $12.60 | $12.85 | $12.85 | 173,161 |
2021-04-22 | $12.60 | $12.91 | $12.34 | $12.60 | $12.60 | 114,663 |
2021-04-21 | $12.29 | $12.55 | $12.29 | $12.51 | $12.51 | 57,197 |
2021-04-20 | $12.82 | $12.88 | $12.20 | $12.36 | $12.36 | 99,002 |
2021-04-19 | $13.04 | $13.04 | $12.80 | $12.94 | $12.94 | 112,696 |
2021-04-16 | $13.40 | $13.40 | $13.01 | $13.13 | $13.13 | 101,921 |
2021-04-15 | $13.39 | $13.66 | $13.22 | $13.28 | $13.28 | 78,174 |
2021-04-14 | $13.43 | $13.80 | $13.36 | $13.60 | $13.60 | 144,463 |
2021-04-13 | $13.35 | $13.41 | $13.04 | $13.36 | $13.36 | 303,922 |
2021-04-12 | $13.39 | $13.50 | $13.18 | $13.41 | $13.41 | 71,366 |
2021-04-09 | $13.41 | $13.48 | $13.22 | $13.40 | $13.40 | 96,537 |
2021-04-08 | $13.48 | $13.68 | $13.16 | $13.40 | $13.40 | 122,987 |
2021-04-07 | $13.34 | $13.87 | $12.95 | $13.66 | $13.66 | 107,217 |
2021-04-06 | $13.77 | $14.09 | $13.71 | $13.76 | $13.76 | 76,260 |
2021-04-05 | $13.79 | $14.15 | $13.68 | $13.83 | $13.83 | 137,013 |
2021-04-01 | $13.21 | $14.09 | $12.96 | $13.70 | $13.70 | 170,262 |
2021-03-31 | $13.06 | $13.51 | $13.02 | $13.11 | $13.11 | 242,314 |
2021-03-30 | $12.72 | $13.18 | $12.36 | $13.12 | $13.12 | 100,670 |
2021-03-29 | $13.11 | $13.42 | $12.70 | $12.77 | $12.77 | 191,028 |
2021-03-26 | $12.97 | $13.31 | $12.73 | $13.25 | $13.25 | 104,599 |
2021-03-25 | $12.40 | $12.85 | $12.09 | $12.73 | $12.73 | 197,126 |
2021-03-24 | $12.56 | $13.15 | $12.38 | $12.57 | $12.57 | 147,430 |
2021-03-23 | $12.84 | $13.00 | $12.29 | $12.33 | $12.33 | 208,365 |
2021-03-22 | $13.61 | $13.65 | $13.10 | $13.12 | $13.12 | 110,316 |
2021-03-19 | $13.50 | $13.81 | $13.05 | $13.57 | $13.57 | 625,565 |
2021-03-18 | $14.06 | $14.22 | $13.42 | $13.50 | $13.50 | 252,498 |
2021-03-17 | $14.25 | $14.72 | $14.03 | $14.08 | $14.08 | 138,710 |
2021-03-16 | $15.34 | $15.34 | $14.29 | $14.33 | $14.33 | 186,871 |
2021-03-15 | $15.72 | $15.72 | $15.23 | $15.45 | $15.45 | 93,282 |
2021-03-12 | $15.89 | $16.23 | $15.57 | $15.69 | $15.69 | 205,010 |
2021-03-11 | $15.87 | $16.32 | $15.55 | $15.75 | $15.75 | 204,720 |
2021-03-10 | $15.19 | $15.90 | $15.10 | $15.72 | $15.72 | 218,942 |
2021-03-09 | $14.84 | $15.36 | $14.67 | $15.21 | $15.21 | 215,273 |
2021-03-08 | $14.64 | $15.00 | $14.56 | $14.96 | $14.96 | 236,329 |
2021-03-05 | $14.42 | $14.63 | $13.92 | $14.40 | $14.40 | 272,235 |
2021-03-04 | $14.29 | $14.45 | $13.66 | $14.01 | $14.01 | 194,722 |
2021-03-03 | $13.71 | $14.42 | $13.71 | $14.19 | $14.19 | 122,130 |
2021-03-02 | $14.10 | $14.48 | $13.82 | $13.83 | $13.83 | 91,777 |
2021-03-01 | $13.94 | $14.46 | $13.94 | $14.32 | $14.32 | 178,279 |
2021-02-26 | $13.66 | $13.71 | $13.03 | $13.57 | $13.57 | 178,973 |
2021-02-25 | $13.95 | $14.13 | $13.66 | $13.71 | $13.71 | 155,104 |
2021-02-24 | $13.69 | $14.11 | $13.51 | $14.00 | $14.00 | 179,517 |
2021-02-23 | $13.54 | $13.78 | $13.07 | $13.72 | $13.72 | 192,393 |
2021-02-22 | $13.01 | $13.66 | $13.01 | $13.61 | $13.61 | 113,972 |
2021-02-19 | $12.88 | $13.23 | $12.85 | $13.06 | $13.06 | 105,430 |
2021-02-18 | $12.71 | $12.91 | $12.53 | $12.80 | $12.80 | 122,021 |
2021-02-17 | $12.93 | $13.17 | $12.71 | $13.03 | $13.03 | 160,519 |
2021-02-16 | $12.98 | $13.15 | $12.77 | $13.04 | $13.04 | 161,083 |
2021-02-12 | $12.89 | $13.01 | $12.55 | $12.96 | $12.96 | 173,252 |
2021-02-11 | $13.06 | $13.23 | $12.52 | $13.05 | $13.05 | 223,751 |
2021-02-10 | $12.90 | $13.41 | $12.72 | $13.04 | $13.04 | 236,905 |
2021-02-09 | $13.15 | $13.21 | $12.30 | $12.61 | $12.61 | 428,961 |
2021-02-08 | $13.07 | $13.38 | $13.04 | $13.33 | $13.33 | 151,598 |
2021-02-05 | $12.90 | $12.98 | $12.40 | $12.81 | $12.81 | 123,470 |
2021-02-04 | $12.85 | $12.88 | $12.43 | $12.77 | $12.77 | 110,085 |
2021-02-03 | $12.82 | $12.89 | $12.31 | $12.76 | $12.76 | 116,657 |
2021-02-02 | $12.81 | $12.81 | $12.23 | $12.54 | $12.54 | 134,064 |
2021-02-01 | $11.90 | $12.50 | $11.76 | $12.42 | $12.42 | 163,011 |
2021-01-29 | $12.46 | $12.70 | $11.72 | $11.79 | $11.79 | 342,239 |
2021-01-28 | $12.81 | $12.98 | $12.24 | $12.51 | $12.51 | 306,135 |
2021-01-27 | $12.86 | $13.27 | $12.39 | $12.43 | $12.43 | 295,690 |
2021-01-26 | $13.60 | $13.82 | $13.07 | $13.25 | $13.25 | 178,254 |
2021-01-25 | $13.54 | $13.54 | $12.85 | $13.45 | $13.45 | 192,394 |
2021-01-22 | $13.01 | $13.67 | $13.00 | $13.58 | $13.58 | 211,121 |
2021-01-21 | $13.89 | $13.89 | $13.12 | $13.26 | $13.26 | 211,361 |
2021-01-20 | $13.86 | $13.98 | $13.66 | $13.90 | $13.90 | 296,730 |
2021-01-19 | $14.05 | $14.19 | $13.60 | $13.87 | $13.87 | 222,900 |
2021-01-15 | $14.67 | $14.76 | $13.70 | $13.85 | $13.85 | 426,979 |
2021-01-14 | $15.24 | $15.32 | $14.50 | $14.94 | $14.94 | 664,518 |
2021-01-13 | $14.95 | $15.50 | $14.15 | $15.36 | $15.36 | 1,303,198 |
2021-01-12 | $11.74 | $12.31 | $11.70 | $12.23 | $12.23 | 134,139 |
2021-01-11 | $11.42 | $11.78 | $11.21 | $11.60 | $11.60 | 214,791 |
2021-01-08 | $12.12 | $12.13 | $11.26 | $11.54 | $11.54 | 267,468 |
2021-01-07 | $12.10 | $12.16 | $11.69 | $12.00 | $12.00 | 225,238 |
2021-01-06 | $11.31 | $12.26 | $11.24 | $11.92 | $11.92 | 266,370 |
2021-01-05 | $10.76 | $11.45 | $10.76 | $11.04 | $11.04 | 270,533 |
2021-01-04 | $11.01 | $11.37 | $10.66 | $10.70 | $10.70 | 261,017 |
2020-12-31 | $11.15 | $11.39 | $10.98 | $11.02 | $11.02 | 352,590 |
2020-12-30 | $11.13 | $11.40 | $11.05 | $11.14 | $11.14 | 165,298 |
2020-12-29 | $11.35 | $11.49 | $10.72 | $11.13 | $11.13 | 180,095 |
2020-12-28 | $11.84 | $12.08 | $11.15 | $11.23 | $11.23 | 282,746 |
2020-12-24 | $11.34 | $11.67 | $11.34 | $11.66 | $11.66 | 159,966 |
2020-12-23 | $10.40 | $11.38 | $10.40 | $11.34 | $11.34 | 258,894 |
2020-12-22 | $10.10 | $10.31 | $10.04 | $10.26 | $10.26 | 182,380 |
2020-12-21 | $9.57 | $10.09 | $9.57 | $10.05 | $10.05 | 245,849 |
2020-12-18 | $9.59 | $10.16 | $9.59 | $9.83 | $9.83 | 1,289,818 |
2020-12-17 | $9.50 | $9.82 | $9.42 | $9.54 | $9.54 | 197,716 |
2020-12-16 | $9.65 | $9.65 | $9.26 | $9.43 | $9.43 | 209,978 |
2020-12-15 | $9.39 | $9.52 | $9.01 | $9.45 | $9.45 | 169,556 |
2020-12-14 | $9.80 | $10.03 | $9.32 | $9.32 | $9.32 | 349,321 |
2020-12-11 | $9.69 | $9.72 | $9.46 | $9.61 | $9.61 | 285,403 |
2020-12-10 | $9.61 | $9.92 | $9.48 | $9.77 | $9.77 | 167,373 |
2020-12-09 | $10.08 | $10.10 | $9.52 | $9.69 | $9.69 | 209,110 |
2020-12-08 | $9.68 | $9.94 | $9.62 | $9.91 | $9.91 | 242,917 |
2020-12-07 | $9.80 | $9.87 | $9.41 | $9.73 | $9.73 | 176,502 |
2020-12-04 | $9.43 | $9.68 | $9.22 | $9.65 | $9.65 | 174,344 |
2020-12-03 | $9.90 | $9.90 | $9.13 | $9.29 | $9.29 | 258,946 |
2020-12-02 | $9.77 | $10.09 | $9.72 | $9.81 | $9.81 | 169,420 |
2020-12-01 | $9.85 | $10.04 | $9.61 | $9.91 | $9.91 | 198,431 |
2020-11-30 | $10.31 | $10.31 | $9.55 | $9.58 | $9.58 | 784,886 |
2020-11-27 | $10.46 | $10.58 | $10.21 | $10.43 | $10.43 | 97,098 |
2020-11-25 | $10.41 | $10.56 | $10.14 | $10.50 | $10.50 | 216,526 |
2020-11-24 | $10.26 | $10.57 | $10.26 | $10.53 | $10.53 | 323,610 |
2020-11-23 | $10.20 | $10.31 | $10.05 | $10.20 | $10.20 | 151,746 |
2020-11-20 | $10.51 | $10.55 | $10.02 | $10.06 | $10.06 | 134,950 |
2020-11-19 | $9.56 | $10.51 | $9.44 | $10.33 | $10.33 | 243,363 |
2020-11-18 | $9.25 | $9.94 | $9.25 | $9.68 | $9.68 | 229,839 |
2020-11-17 | $9.54 | $9.83 | $9.33 | $9.81 | $9.81 | 316,702 |
2020-11-16 | $9.50 | $9.72 | $9.38 | $9.68 | $9.68 | 297,742 |
2020-11-13 | $8.84 | $9.32 | $8.84 | $9.24 | $9.24 | 280,296 |
2020-11-12 | $8.96 | $9.14 | $8.70 | $8.92 | $8.92 | 370,234 |
2020-11-11 | $9.10 | $9.11 | $8.68 | $9.00 | $9.00 | 194,684 |
2020-11-10 | $8.68 | $9.14 | $8.68 | $9.02 | $9.02 | 219,810 |
2020-11-09 | $8.78 | $9.29 | $8.53 | $8.54 | $8.54 | 212,903 |
2020-11-06 | $8.35 | $8.35 | $7.91 | $8.21 | $8.21 | 155,685 |
2020-11-05 | $7.66 | $8.42 | $7.62 | $8.35 | $8.35 | 216,035 |
2020-11-04 | $8.22 | $8.30 | $7.82 | $8.07 | $8.07 | 228,959 |
2020-11-03 | $8.17 | $8.61 | $8.17 | $8.50 | $8.50 | 223,153 |
2020-11-02 | $7.77 | $8.03 | $7.64 | $7.95 | $7.95 | 221,427 |
2020-10-30 | $7.49 | $7.71 | $7.42 | $7.60 | $7.60 | 260,269 |
2020-10-29 | $7.21 | $7.57 | $7.12 | $7.49 | $7.49 | 186,395 |
2020-10-28 | $7.94 | $7.94 | $7.26 | $7.29 | $7.29 | 162,987 |
2020-10-27 | $7.99 | $8.09 | $7.60 | $7.80 | $7.80 | 189,879 |
2020-10-26 | $8.19 | $8.27 | $7.78 | $8.01 | $8.01 | 109,747 |
2020-10-23 | $8.16 | $8.40 | $8.10 | $8.37 | $8.37 | 118,190 |
2020-10-22 | $8.44 | $8.44 | $7.84 | $8.06 | $8.06 | 165,655 |
2020-10-21 | $7.93 | $8.18 | $7.86 | $7.99 | $7.99 | 64,102 |
2020-10-20 | $7.94 | $8.10 | $7.80 | $7.91 | $7.91 | 154,792 |
2020-10-19 | $8.08 | $8.40 | $7.89 | $7.94 | $7.94 | 95,664 |
2020-10-16 | $8.12 | $8.28 | $7.99 | $8.03 | $8.03 | 85,356 |
2020-10-15 | $8.03 | $8.35 | $7.96 | $8.15 | $8.15 | 126,913 |
2020-10-14 | $8.25 | $8.44 | $8.03 | $8.25 | $8.25 | 108,342 |
2020-10-13 | $8.53 | $8.53 | $8.13 | $8.16 | $8.16 | 117,718 |
2020-10-12 | $8.70 | $8.78 | $8.34 | $8.66 | $8.66 | 122,669 |
2020-10-09 | $9.09 | $9.09 | $8.57 | $8.67 | $8.67 | 140,656 |
2020-10-08 | $8.66 | $9.05 | $8.56 | $8.95 | $8.95 | 112,915 |
2020-10-07 | $8.54 | $8.60 | $8.23 | $8.54 | $8.54 | 125,187 |
2020-10-06 | $8.38 | $8.98 | $8.38 | $8.42 | $8.42 | 150,721 |
2020-10-05 | $8.84 | $8.96 | $8.65 | $8.81 | $8.81 | 102,263 |
2020-10-02 | $8.30 | $8.81 | $8.30 | $8.72 | $8.72 | 102,789 |
2020-10-01 | $8.33 | $8.62 | $8.17 | $8.58 | $8.58 | 94,321 |
2020-09-30 | $8.29 | $8.48 | $8.24 | $8.35 | $8.35 | 190,744 |
2020-09-29 | $8.13 | $8.31 | $7.96 | $8.24 | $8.24 | 143,499 |
2020-09-28 | $7.91 | $8.34 | $7.91 | $8.15 | $8.15 | 123,617 |
2020-09-25 | $7.75 | $7.85 | $7.68 | $7.79 | $7.79 | 91,941 |
2020-09-24 | $7.83 | $7.99 | $7.57 | $7.80 | $7.80 | 150,890 |
2020-09-23 | $8.36 | $8.40 | $7.74 | $7.80 | $7.80 | 167,539 |
2020-09-22 | $8.56 | $8.59 | $8.34 | $8.35 | $8.35 | 213,842 |
2020-09-21 | $8.85 | $8.85 | $8.20 | $8.53 | $8.53 | 179,847 |
2020-09-18 | $8.77 | $9.22 | $8.66 | $9.21 | $9.21 | 538,194 |
2020-09-17 | $8.37 | $8.77 | $8.15 | $8.71 | $8.71 | 150,649 |
2020-09-16 | $8.11 | $8.59 | $8.02 | $8.47 | $8.47 | 149,916 |
2020-09-15 | $8.16 | $8.29 | $8.02 | $8.04 | $8.04 | 106,805 |
2020-09-14 | $7.55 | $8.20 | $7.42 | $8.12 | $8.12 | 200,919 |
2020-09-11 | $7.79 | $7.79 | $7.48 | $7.52 | $7.52 | 141,348 |
2020-09-10 | $7.98 | $7.99 | $7.65 | $7.71 | $7.71 | 195,745 |
2020-09-09 | $8.14 | $8.25 | $7.73 | $7.96 | $7.96 | 205,724 |
2020-09-08 | $8.30 | $8.30 | $7.82 | $8.12 | $8.12 | 230,307 |
2020-09-04 | $8.55 | $8.59 | $8.26 | $8.34 | $8.34 | 117,401 |
2020-09-03 | $8.60 | $8.69 | $8.25 | $8.46 | $8.46 | 180,481 |
2020-09-02 | $8.92 | $9.11 | $8.61 | $8.78 | $8.78 | 149,292 |
2020-09-01 | $9.16 | $9.16 | $8.89 | $8.98 | $8.98 | 74,600 |
2020-08-31 | $9.25 | $9.44 | $9.10 | $9.24 | $9.24 | 141,230 |
2020-08-28 | $8.91 | $9.25 | $8.87 | $9.21 | $9.21 | 113,518 |
2020-08-27 | $8.79 | $9.33 | $8.71 | $8.85 | $8.85 | 109,012 |
2020-08-26 | $9.27 | $9.27 | $8.65 | $8.69 | $8.69 | 119,010 |
2020-08-25 | $9.57 | $9.58 | $9.27 | $9.34 | $9.34 | 68,473 |
2020-08-24 | $9.29 | $9.52 | $9.09 | $9.45 | $9.45 | 110,688 |
2020-08-21 | $9.60 | $9.60 | $8.99 | $9.15 | $9.15 | 135,481 |
2020-08-20 | $9.57 | $9.83 | $9.44 | $9.62 | $9.62 | 107,471 |
2020-08-19 | $9.79 | $9.97 | $9.68 | $9.74 | $9.74 | 78,137 |
2020-08-18 | $9.95 | $9.97 | $9.68 | $9.75 | $9.75 | 152,765 |
2020-08-17 | $10.20 | $10.21 | $9.93 | $9.97 | $9.97 | 80,100 |
2020-08-14 | $10.19 | $10.34 | $10.10 | $10.18 | $10.18 | 65,897 |
2020-08-13 | $10.33 | $10.43 | $10.09 | $10.29 | $10.29 | 76,659 |
2020-08-12 | $10.73 | $10.76 | $10.32 | $10.44 | $10.44 | 145,571 |
2020-08-11 | $10.15 | $10.75 | $9.97 | $10.55 | $10.55 | 137,484 |
2020-08-10 | $9.49 | $10.02 | $9.45 | $9.96 | $9.96 | 145,046 |
2020-08-07 | $9.29 | $9.49 | $9.22 | $9.49 | $9.49 | 87,623 |
2020-08-06 | $9.59 | $9.69 | $9.17 | $9.27 | $9.27 | 100,167 |
2020-08-05 | $9.44 | $9.60 | $9.27 | $9.58 | $9.58 | 75,746 |
2020-08-04 | $8.84 | $9.25 | $8.84 | $9.24 | $9.24 | 88,375 |
2020-08-03 | $8.75 | $8.95 | $8.65 | $8.90 | $8.90 | 77,932 |
2020-07-31 | $8.69 | $8.77 | $8.42 | $8.76 | $8.76 | 178,504 |
2020-07-30 | $8.90 | $8.98 | $8.69 | $8.83 | $8.83 | 81,061 |
2020-07-29 | $8.91 | $9.20 | $8.91 | $9.13 | $9.13 | 98,855 |
2020-07-28 | $8.95 | $9.06 | $8.82 | $8.89 | $8.89 | 98,230 |
2020-07-27 | $9.09 | $9.14 | $8.88 | $9.03 | $9.03 | 113,196 |
2020-07-24 | $9.52 | $9.72 | $9.14 | $9.15 | $9.15 | 67,984 |
2020-07-23 | $9.22 | $9.62 | $9.22 | $9.51 | $9.51 | 82,670 |
2020-07-22 | $9.62 | $9.78 | $9.28 | $9.30 | $9.30 | 94,724 |
2020-07-21 | $9.39 | $9.93 | $9.35 | $9.75 | $9.75 | 81,258 |
2020-07-20 | $9.51 | $9.51 | $9.23 | $9.29 | $9.29 | 83,750 |
2020-07-17 | $9.54 | $9.75 | $9.39 | $9.57 | $9.57 | 107,800 |
2020-07-16 | $9.55 | $9.71 | $9.39 | $9.58 | $9.58 | 77,400 |
2020-07-15 | $9.38 | $9.75 | $9.26 | $9.63 | $9.63 | 132,600 |
2020-07-14 | $8.87 | $9.19 | $8.79 | $9.08 | $9.08 | 63,300 |
2020-07-13 | $9.03 | $9.14 | $8.70 | $8.87 | $8.87 | 93,300 |
2020-07-10 | $8.63 | $8.91 | $8.54 | $8.90 | $8.90 | 86,100 |
2020-07-09 | $9.04 | $9.15 | $8.57 | $8.60 | $8.60 | 116,900 |
2020-07-08 | $9.15 | $9.33 | $8.82 | $9.09 | $9.09 | 92,100 |
2020-07-07 | $9.24 | $9.55 | $9.04 | $9.20 | $9.20 | 114,100 |
2020-07-06 | $9.46 | $9.56 | $9.21 | $9.36 | $9.36 | 137,500 |
2020-07-02 | $9.59 | $9.73 | $9.25 | $9.28 | $9.28 | 102,000 |
2020-07-01 | $9.79 | $9.92 | $9.28 | $9.32 | $9.32 | 115,200 |
2020-06-30 | $9.89 | $9.99 | $9.67 | $9.72 | $9.72 | 278,500 |
2020-06-29 | $9.46 | $10.07 | $9.42 | $9.95 | $9.95 | 191,400 |
2020-06-26 | $9.53 | $9.53 | $9.11 | $9.26 | $9.26 | 412,864 |
2020-06-25 | $9.20 | $9.66 | $9.05 | $9.66 | $9.66 | 162,767 |
2020-06-24 | $9.89 | $9.89 | $9.29 | $9.30 | $9.30 | 149,553 |
2020-06-23 | $10.29 | $10.30 | $9.83 | $9.98 | $9.98 | 159,841 |
2020-06-22 | $9.97 | $10.09 | $9.68 | $10.06 | $10.06 | 245,704 |
2020-06-19 | $10.08 | $10.20 | $9.80 | $10.06 | $10.06 | 819,282 |
2020-06-18 | $9.83 | $10.03 | $9.71 | $9.85 | $9.85 | 185,294 |
2020-06-17 | $10.83 | $10.83 | $9.93 | $9.94 | $9.94 | 213,268 |
2020-06-16 | $11.03 | $11.44 | $10.45 | $10.80 | $10.80 | 299,318 |
2020-06-15 | $9.74 | $10.76 | $9.55 | $10.53 | $10.53 | 274,520 |
2020-06-12 | $10.42 | $10.76 | $9.64 | $10.08 | $10.08 | 204,415 |
2020-06-11 | $10.67 | $10.68 | $9.86 | $9.92 | $9.92 | 182,572 |
2020-06-10 | $11.87 | $11.87 | $11.29 | $11.32 | $11.32 | 176,284 |
2020-06-09 | $12.23 | $12.23 | $11.84 | $11.90 | $11.90 | 285,431 |
2020-06-08 | $12.22 | $12.49 | $12.07 | $12.43 | $12.43 | 319,327 |
2020-06-05 | $11.97 | $12.29 | $11.69 | $11.71 | $11.71 | 205,038 |
2020-06-04 | $11.19 | $11.72 | $11.03 | $11.36 | $11.36 | 230,677 |
2020-06-03 | $11.23 | $11.71 | $11.13 | $11.35 | $11.35 | 194,356 |
2020-06-02 | $10.75 | $11.29 | $10.63 | $10.91 | $10.91 | 233,853 |
2020-06-01 | $10.91 | $11.43 | $10.54 | $10.56 | $10.56 | 158,682 |
2020-05-29 | $10.97 | $11.28 | $10.52 | $11.02 | $11.02 | 277,651 |
2020-05-28 | $11.11 | $11.42 | $10.65 | $11.11 | $11.11 | 283,786 |
2020-05-27 | $10.07 | $11.17 | $9.87 | $10.92 | $10.92 | 286,191 |
2020-05-26 | $9.88 | $10.06 | $9.50 | $9.96 | $9.96 | 360,560 |
2020-05-22 | $9.29 | $9.39 | $8.92 | $9.24 | $9.24 | 143,300 |
2020-05-21 | $9.12 | $9.82 | $9.07 | $9.33 | $9.33 | 220,329 |
2020-05-20 | $8.28 | $9.20 | $8.22 | $9.02 | $9.02 | 356,074 |
2020-05-19 | $8.74 | $8.91 | $7.97 | $8.06 | $8.06 | 252,444 |
2020-05-18 | $8.43 | $9.15 | $8.20 | $8.84 | $8.84 | 745,508 |
2020-05-15 | $7.88 | $8.14 | $7.81 | $7.95 | $7.95 | 248,597 |
2020-05-14 | $8.40 | $8.53 | $7.87 | $7.98 | $7.98 | 303,509 |
2020-05-13 | $8.91 | $8.99 | $8.44 | $8.58 | $8.58 | 186,660 |
2020-05-12 | $8.90 | $9.52 | $8.83 | $9.03 | $9.03 | 383,877 |
2020-05-11 | $9.53 | $9.57 | $8.88 | $8.91 | $8.91 | 185,271 |
2020-05-08 | $9.32 | $9.93 | $9.20 | $9.62 | $9.62 | 193,526 |
2020-05-07 | $8.86 | $9.48 | $8.56 | $9.18 | $9.18 | 153,069 |
2020-05-06 | $9.53 | $9.95 | $8.96 | $8.97 | $8.97 | 168,815 |
2020-05-05 | $10.24 | $10.49 | $9.37 | $9.43 | $9.43 | 151,545 |
2020-05-04 | $9.55 | $10.24 | $9.42 | $9.95 | $9.95 | 113,244 |
2020-05-01 | $10.14 | $10.39 | $9.35 | $9.71 | $9.71 | 128,058 |
2020-04-30 | $10.67 | $10.67 | $10.31 | $10.44 | $10.44 | 181,296 |
2020-04-29 | $10.30 | $10.99 | $10.27 | $10.96 | $10.96 | 157,730 |
2020-04-28 | $9.87 | $10.18 | $9.65 | $9.96 | $9.96 | 122,311 |
2020-04-27 | $8.96 | $9.66 | $8.76 | $9.60 | $9.60 | 147,752 |
2020-04-24 | $9.15 | $9.35 | $8.65 | $8.89 | $8.89 | 94,689 |
2020-04-23 | $8.76 | $9.29 | $8.76 | $9.08 | $9.08 | 116,417 |
2020-04-22 | $8.75 | $8.97 | $8.57 | $8.60 | $8.60 | 86,366 |
2020-04-21 | $8.76 | $8.96 | $8.30 | $8.45 | $8.45 | 175,717 |
2020-04-20 | $9.44 | $9.50 | $8.92 | $9.02 | $9.02 | 103,127 |
2020-04-17 | $8.68 | $9.42 | $8.68 | $9.42 | $9.42 | 106,890 |
2020-04-16 | $9.02 | $9.56 | $8.22 | $8.45 | $8.45 | 153,902 |
2020-04-15 | $9.46 | $9.75 | $8.88 | $9.01 | $9.01 | 177,073 |
2020-04-14 | $9.49 | $10.09 | $9.42 | $9.76 | $9.76 | 192,070 |
2020-04-13 | $10.63 | $10.63 | $9.25 | $9.34 | $9.34 | 134,127 |
2020-04-09 | $9.89 | $10.30 | $9.62 | $10.04 | $10.04 | 203,687 |
2020-04-08 | $8.91 | $9.63 | $8.77 | $9.46 | $9.46 | 148,274 |
2020-04-07 | $8.76 | $9.50 | $8.64 | $8.72 | $8.72 | 250,241 |
2020-04-06 | $8.56 | $8.86 | $8.25 | $8.58 | $8.58 | 236,231 |
2020-04-03 | $9.46 | $9.76 | $8.40 | $8.48 | $8.48 | 170,210 |
2020-04-02 | $9.14 | $9.99 | $8.89 | $9.49 | $9.49 | 224,056 |
2020-04-01 | $9.29 | $9.41 | $8.89 | $9.17 | $9.17 | 394,327 |
2020-03-31 | $9.58 | $9.58 | $9.25 | $9.47 | $9.47 | 273,341 |
2020-03-30 | $9.06 | $9.48 | $8.74 | $9.31 | $9.31 | 230,610 |
2020-03-27 | $8.93 | $9.46 | $8.57 | $9.07 | $9.07 | 250,090 |
2020-03-26 | $8.65 | $9.53 | $8.49 | $9.06 | $9.06 | 386,534 |
2020-03-25 | $8.58 | $8.95 | $7.81 | $8.61 | $8.61 | 307,089 |
2020-03-24 | $8.78 | $9.09 | $8.22 | $8.58 | $8.58 | 275,093 |
2020-03-23 | $8.33 | $8.59 | $7.81 | $8.43 | $8.43 | 343,441 |
2020-03-20 | $8.75 | $9.04 | $7.76 | $8.46 | $8.46 | 361,473 |
2020-03-19 | $7.60 | $9.21 | $7.39 | $8.90 | $8.90 | 335,053 |
2020-03-18 | $11.64 | $11.64 | $7.11 | $7.46 | $7.46 | 415,689 |
2020-03-17 | $11.66 | $13.21 | $11.31 | $12.17 | $12.17 | 312,280 |
2020-03-16 | $10.46 | $12.02 | $10.08 | $11.52 | $11.52 | 203,201 |
2020-03-13 | $10.74 | $11.48 | $10.68 | $11.46 | $11.46 | 343,463 |
2020-03-12 | $10.29 | $11.06 | $9.91 | $10.06 | $10.06 | 314,942 |
2020-03-11 | $11.49 | $11.49 | $10.94 | $11.07 | $11.07 | 222,706 |
2020-03-10 | $12.01 | $12.12 | $11.41 | $11.82 | $11.82 | 405,783 |
2020-03-09 | $9.89 | $11.93 | $9.79 | $11.55 | $11.55 | 348,448 |
2020-03-06 | $12.20 | $12.61 | $12.13 | $12.47 | $12.47 | 304,521 |
2020-03-05 | $12.40 | $12.69 | $11.93 | $12.65 | $12.65 | 217,923 |
2020-03-04 | $12.25 | $12.70 | $11.95 | $12.62 | $12.62 | 248,642 |
2020-03-03 | $12.32 | $12.61 | $12.03 | $12.13 | $12.13 | 304,524 |
2020-03-02 | $12.08 | $12.35 | $11.70 | $12.32 | $12.32 | 211,466 |
2020-02-28 | $12.49 | $12.87 | $11.93 | $12.08 | $12.08 | 327,957 |
2020-02-27 | $13.27 | $13.62 | $12.84 | $12.86 | $12.86 | 384,192 |
2020-02-26 | $14.19 | $14.26 | $13.51 | $13.57 | $13.57 | 326,700 |
2020-02-25 | $14.26 | $14.36 | $13.99 | $14.15 | $14.15 | 474,694 |
2020-02-24 | $14.25 | $14.54 | $13.97 | $14.28 | $14.28 | 147,471 |
2020-02-21 | $14.75 | $14.81 | $14.34 | $14.72 | $14.72 | 217,848 |
2020-02-20 | $15.15 | $15.50 | $14.59 | $14.77 | $14.77 | 217,704 |
2020-02-19 | $14.95 | $16.00 | $14.78 | $15.10 | $15.10 | 484,308 |
2020-02-18 | $13.96 | $14.36 | $13.78 | $14.33 | $14.33 | 142,575 |
2020-02-14 | $13.85 | $14.26 | $13.85 | $14.08 | $14.08 | 212,494 |
2020-02-13 | $13.62 | $13.93 | $13.62 | $13.83 | $13.83 | 191,015 |
2020-02-12 | $13.81 | $14.23 | $13.48 | $13.73 | $13.73 | 279,107 |
2020-02-11 | $12.79 | $13.61 | $12.79 | $13.53 | $13.53 | 366,929 |
2020-02-10 | $12.62 | $12.77 | $12.13 | $12.66 | $12.66 | 412,211 |
2020-02-07 | $13.06 | $13.16 | $12.42 | $12.80 | $12.80 | 537,729 |
2020-02-06 | $14.02 | $14.60 | $12.80 | $12.85 | $12.85 | 1,018,548 |
2020-02-05 | $19.90 | $20.36 | $19.84 | $19.85 | $19.85 | 103,805 |
2020-02-04 | $20.08 | $20.27 | $19.51 | $19.57 | $19.57 | 201,595 |
2020-02-03 | $20.14 | $20.38 | $19.75 | $19.84 | $19.84 | 179,804 |
2020-01-31 | $20.24 | $20.42 | $19.98 | $20.12 | $20.12 | 132,309 |
2020-01-30 | $20.00 | $20.50 | $20.00 | $20.47 | $20.47 | 78,998 |
2020-01-29 | $20.30 | $20.35 | $20.02 | $20.18 | $20.18 | 112,924 |
2020-01-28 | $20.45 | $20.55 | $20.16 | $20.22 | $20.22 | 109,137 |
2020-01-27 | $20.30 | $20.68 | $20.13 | $20.34 | $20.34 | 120,736 |
2020-01-24 | $21.26 | $21.26 | $20.55 | $20.77 | $20.77 | 104,986 |
2020-01-23 | $20.98 | $21.37 | $20.81 | $21.31 | $21.31 | 157,990 |
2020-01-22 | $21.34 | $21.37 | $20.98 | $21.17 | $21.17 | 120,061 |
2020-01-21 | $21.12 | $21.49 | $21.04 | $21.35 | $21.35 | 148,849 |
2020-01-17 | $21.51 | $21.53 | $21.14 | $21.25 | $21.25 | 90,159 |
2020-01-16 | $21.29 | $21.60 | $21.27 | $21.37 | $21.37 | 80,886 |
2020-01-15 | $21.22 | $21.38 | $21.01 | $21.08 | $21.08 | 143,837 |
2020-01-14 | $21.39 | $21.60 | $21.26 | $21.35 | $21.35 | 148,628 |
2020-01-13 | $21.38 | $21.66 | $21.26 | $21.49 | $21.49 | 111,690 |
2020-01-10 | $21.82 | $21.87 | $21.35 | $21.40 | $21.40 | 109,285 |
2020-01-09 | $22.03 | $22.06 | $21.69 | $21.84 | $21.84 | 131,313 |
2020-01-08 | $22.21 | $22.27 | $22.00 | $22.03 | $22.03 | 71,101 |
2020-01-07 | $22.52 | $22.65 | $22.14 | $22.26 | $22.26 | 89,117 |
2020-01-06 | $22.40 | $22.77 | $22.20 | $22.70 | $22.70 | 88,035 |
2020-01-03 | $22.61 | $22.74 | $22.30 | $22.46 | $22.46 | 152,355 |
2020-01-02 | $23.08 | $23.08 | $22.32 | $22.52 | $22.52 | 123,320 |
2019-12-31 | $22.55 | $23.03 | $22.45 | $22.88 | $22.88 | 126,055 |
2019-12-30 | $22.45 | $22.91 | $22.31 | $22.62 | $22.62 | 138,283 |
2019-12-27 | $23.00 | $23.00 | $22.39 | $22.42 | $22.42 | 86,746 |
2019-12-26 | $23.07 | $23.15 | $22.84 | $22.93 | $22.93 | 77,675 |
2019-12-24 | $23.02 | $23.24 | $22.78 | $22.98 | $22.98 | 47,244 |
2019-12-23 | $23.22 | $23.33 | $22.80 | $23.08 | $23.08 | 102,017 |
2019-12-20 | $23.70 | $23.83 | $23.05 | $23.25 | $23.25 | 787,785 |
2019-12-19 | $23.43 | $23.71 | $23.22 | $23.55 | $23.55 | 359,437 |
2019-12-18 | $23.00 | $23.60 | $22.96 | $23.35 | $23.35 | 203,589 |
2019-12-17 | $22.13 | $23.10 | $22.13 | $23.05 | $23.05 | 286,208 |
2019-12-16 | $21.87 | $22.61 | $21.55 | $22.10 | $22.10 | 179,202 |
2019-12-13 | $21.19 | $21.89 | $21.00 | $21.88 | $21.88 | 242,164 |
2019-12-12 | $20.77 | $21.32 | $20.77 | $21.20 | $21.20 | 142,032 |
2019-12-11 | $20.45 | $20.76 | $20.19 | $20.69 | $20.69 | 137,717 |
2019-12-10 | $20.49 | $20.58 | $20.22 | $20.33 | $20.33 | 108,635 |
2019-12-09 | $20.57 | $20.86 | $20.39 | $20.39 | $20.39 | 171,412 |
2019-12-06 | $20.70 | $21.13 | $20.59 | $20.60 | $20.60 | 255,841 |
2019-12-05 | $20.68 | $20.98 | $20.51 | $20.55 | $20.55 | 315,336 |
2019-12-04 | $20.36 | $20.83 | $20.36 | $20.73 | $20.73 | 119,062 |
2019-12-03 | $20.13 | $20.35 | $19.99 | $20.16 | $20.16 | 134,670 |
2019-12-02 | $21.20 | $21.23 | $20.31 | $20.37 | $20.37 | 159,039 |
2019-11-29 | $20.85 | $21.22 | $20.60 | $20.94 | $20.94 | 85,127 |
2019-11-27 | $20.97 | $21.16 | $20.79 | $20.98 | $20.98 | 129,378 |
2019-11-26 | $20.93 | $21.23 | $20.86 | $20.93 | $20.93 | 170,112 |
2019-11-25 | $19.83 | $20.93 | $19.83 | $20.92 | $20.92 | 230,957 |
2019-11-22 | $19.86 | $20.17 | $19.76 | $19.79 | $19.79 | 157,072 |
2019-11-21 | $19.64 | $20.04 | $19.45 | $19.76 | $19.76 | 154,644 |
2019-11-20 | $19.55 | $19.86 | $19.43 | $19.70 | $19.70 | 223,797 |
2019-11-19 | $19.93 | $20.00 | $19.52 | $19.66 | $19.66 | 174,565 |
2019-11-18 | $19.33 | $20.16 | $19.20 | $19.97 | $19.97 | 179,537 |
2019-11-15 | $19.08 | $19.90 | $19.05 | $19.47 | $19.47 | 223,981 |
2019-11-14 | $19.30 | $19.47 | $18.69 | $18.90 | $18.90 | 205,258 |
2019-11-13 | $18.70 | $19.31 | $18.56 | $19.26 | $19.26 | 289,796 |
2019-11-12 | $18.09 | $18.95 | $17.98 | $18.90 | $18.90 | 233,862 |
2019-11-11 | $17.67 | $18.03 | $17.44 | $17.99 | $17.99 | 152,255 |
2019-11-08 | $18.99 | $18.99 | $17.92 | $17.95 | $17.95 | 202,107 |
2019-11-07 | $18.80 | $20.59 | $18.30 | $19.20 | $19.20 | 225,649 |
2019-11-06 | $19.26 | $19.54 | $18.83 | $19.09 | $19.09 | 189,304 |
2019-11-05 | $19.41 | $19.72 | $19.07 | $19.34 | $19.34 | 133,084 |
2019-11-04 | $18.96 | $19.51 | $18.96 | $19.41 | $19.41 | 151,541 |
2019-11-01 | $18.84 | $19.00 | $18.72 | $18.80 | $18.80 | 162,554 |
2019-10-31 | $18.98 | $19.07 | $18.60 | $18.76 | $18.76 | 113,015 |
2019-10-30 | $19.06 | $19.38 | $18.63 | $19.17 | $19.17 | 144,252 |
2019-10-29 | $18.57 | $19.26 | $18.47 | $19.12 | $19.12 | 119,817 |
2019-10-28 | $18.75 | $19.11 | $18.63 | $18.76 | $18.76 | 136,952 |
2019-10-25 | $18.55 | $18.95 | $18.55 | $18.69 | $18.69 | 104,527 |
2019-10-24 | $19.03 | $19.03 | $18.29 | $18.61 | $18.61 | 130,902 |
2019-10-23 | $18.79 | $19.16 | $18.63 | $18.90 | $18.90 | 91,975 |
2019-10-22 | $18.83 | $19.03 | $18.59 | $18.83 | $18.83 | 89,452 |
2019-10-21 | $18.41 | $18.98 | $18.41 | $18.85 | $18.85 | 168,280 |
2019-10-18 | $18.78 | $19.13 | $18.16 | $18.28 | $18.28 | 170,002 |
2019-10-17 | $19.23 | $19.47 | $18.53 | $18.84 | $18.84 | 174,611 |
2019-10-16 | $18.52 | $19.49 | $18.52 | $19.15 | $19.15 | 270,442 |
2019-10-15 | $18.40 | $19.11 | $18.21 | $18.52 | $18.52 | 317,700 |
2019-10-14 | $17.28 | $18.37 | $17.28 | $18.32 | $18.32 | 262,241 |
2019-10-11 | $16.91 | $17.69 | $16.91 | $17.51 | $17.51 | 126,066 |
2019-10-10 | $16.71 | $16.92 | $16.65 | $16.71 | $16.71 | 112,426 |
2019-10-09 | $16.85 | $17.04 | $16.63 | $16.65 | $16.65 | 133,090 |
2019-10-08 | $16.81 | $16.85 | $16.50 | $16.70 | $16.70 | 131,682 |
2019-10-07 | $16.79 | $17.25 | $16.66 | $16.98 | $16.98 | 126,034 |
2019-10-04 | $16.49 | $16.86 | $16.49 | $16.85 | $16.85 | 87,781 |
2019-10-03 | $16.33 | $16.56 | $16.15 | $16.49 | $16.49 | 98,342 |
2019-10-02 | $16.47 | $16.59 | $16.28 | $16.45 | $16.45 | 101,803 |
2019-10-01 | $17.23 | $17.39 | $16.48 | $16.56 | $16.56 | 87,949 |
2019-09-30 | $17.49 | $17.56 | $17.08 | $17.14 | $17.14 | 213,045 |
2019-09-27 | $17.38 | $17.73 | $17.22 | $17.58 | $17.58 | 202,621 |
2019-09-26 | $17.50 | $17.55 | $17.07 | $17.46 | $17.46 | 188,479 |
2019-09-25 | $17.17 | $17.54 | $17.02 | $17.49 | $17.49 | 135,486 |
2019-09-24 | $17.47 | $17.61 | $17.19 | $17.21 | $17.21 | 140,948 |
2019-09-23 | $16.97 | $17.47 | $16.85 | $17.47 | $17.47 | 161,965 |
2019-09-20 | $17.84 | $17.89 | $17.15 | $17.22 | $17.22 | 298,894 |
2019-09-19 | $18.39 | $18.50 | $17.80 | $17.83 | $17.83 | 101,413 |
2019-09-18 | $18.70 | $18.75 | $17.89 | $18.34 | $18.34 | 173,711 |
2019-09-17 | $19.40 | $19.44 | $18.58 | $18.77 | $18.77 | 191,060 |
2019-09-16 | $19.26 | $19.90 | $19.16 | $19.53 | $19.53 | 310,292 |
2019-09-13 | $19.19 | $19.52 | $19.05 | $19.09 | $19.09 | 156,208 |
2019-09-12 | $19.07 | $19.32 | $18.27 | $19.04 | $19.04 | 221,064 |
2019-09-11 | $18.95 | $19.41 | $18.95 | $19.10 | $19.10 | 189,982 |
2019-09-10 | $18.56 | $19.26 | $18.44 | $18.95 | $18.95 | 316,501 |
2019-09-09 | $18.54 | $19.02 | $18.45 | $18.59 | $18.59 | 130,648 |
2019-09-06 | $19.55 | $19.55 | $18.41 | $18.46 | $18.46 | 145,416 |
2019-09-05 | $19.50 | $20.22 | $19.36 | $19.40 | $19.40 | 183,254 |
2019-09-04 | $19.29 | $19.53 | $19.08 | $19.19 | $19.19 | 115,294 |
2019-09-03 | $19.60 | $19.67 | $18.56 | $18.86 | $18.86 | 261,612 |
2019-08-30 | $21.82 | $21.82 | $19.15 | $19.87 | $19.87 | 276,916 |
2019-08-29 | $20.55 | $24.36 | $19.86 | $21.81 | $21.81 | 625,788 |
2019-08-28 | $18.82 | $19.55 | $18.57 | $19.11 | $19.11 | 199,050 |
2019-08-27 | $19.03 | $19.04 | $18.20 | $18.51 | $18.51 | 188,591 |
2019-08-26 | $19.59 | $19.63 | $18.90 | $19.04 | $19.04 | 121,967 |
2019-08-23 | $19.88 | $20.43 | $19.31 | $19.42 | $19.42 | 376,829 |
2019-08-22 | $19.71 | $20.13 | $19.69 | $20.00 | $20.00 | 92,333 |
2019-08-21 | $19.86 | $19.91 | $19.46 | $19.61 | $19.61 | 134,609 |
2019-08-20 | $19.51 | $19.79 | $19.25 | $19.67 | $19.67 | 108,063 |
2019-08-19 | $19.45 | $19.79 | $19.45 | $19.67 | $19.67 | 85,826 |
2019-08-16 | $18.57 | $19.40 | $18.57 | $19.31 | $19.31 | 68,829 |
2019-08-15 | $18.20 | $18.51 | $17.98 | $18.42 | $18.42 | 95,540 |
2019-08-14 | $18.48 | $18.74 | $17.97 | $18.23 | $18.23 | 130,327 |
2019-08-13 | $18.77 | $19.28 | $18.63 | $18.81 | $18.81 | 74,721 |
2019-08-12 | $18.48 | $18.83 | $18.33 | $18.81 | $18.81 | 49,556 |
2019-08-09 | $18.55 | $18.71 | $18.09 | $18.65 | $18.65 | 141,491 |
2019-08-08 | $18.48 | $18.55 | $18.17 | $18.55 | $18.55 | 97,734 |
2019-08-07 | $18.75 | $18.75 | $17.61 | $18.24 | $18.24 | 120,163 |
2019-08-06 | $17.72 | $17.83 | $17.23 | $17.58 | $17.58 | 83,365 |
2019-08-05 | $17.99 | $18.08 | $17.55 | $17.69 | $17.69 | 73,622 |
2019-08-02 | $18.64 | $18.76 | $18.09 | $18.33 | $18.33 | 76,250 |
2019-08-01 | $18.29 | $19.85 | $18.17 | $18.67 | $18.67 | 242,477 |
2019-07-31 | $18.35 | $18.90 | $18.34 | $18.37 | $18.37 | 142,682 |
2019-07-30 | $17.97 | $18.48 | $17.86 | $18.37 | $18.37 | 118,736 |
2019-07-29 | $18.40 | $18.40 | $17.82 | $18.16 | $18.16 | 108,927 |
2019-07-26 | $17.80 | $18.32 | $17.78 | $18.29 | $18.29 | 140,358 |
2019-07-25 | $18.41 | $18.49 | $17.70 | $17.79 | $17.79 | 81,178 |
2019-07-24 | $18.30 | $18.71 | $18.17 | $18.39 | $18.39 | 99,227 |
2019-07-23 | $18.20 | $18.55 | $17.96 | $18.39 | $18.39 | 84,626 |
2019-07-22 | $18.27 | $18.66 | $17.90 | $18.11 | $18.11 | 235,023 |
2019-07-19 | $18.31 | $18.54 | $18.25 | $18.29 | $18.29 | 123,749 |
2019-07-18 | $18.49 | $18.57 | $18.29 | $18.40 | $18.40 | 66,935 |
2019-07-17 | $18.91 | $18.97 | $18.44 | $18.56 | $18.56 | 88,688 |
2019-07-16 | $19.10 | $19.38 | $18.90 | $19.00 | $19.00 | 67,052 |
2019-07-15 | $19.58 | $19.82 | $19.02 | $19.19 | $19.19 | 63,450 |
2019-07-12 | $19.59 | $19.85 | $19.53 | $19.64 | $19.64 | 65,382 |
2019-07-11 | $19.90 | $19.90 | $19.52 | $19.69 | $19.69 | 65,844 |
2019-07-10 | $20.23 | $20.33 | $19.84 | $19.95 | $19.95 | 69,015 |
2019-07-09 | $20.23 | $20.32 | $19.86 | $20.01 | $20.01 | 58,776 |
2019-07-08 | $20.29 | $20.54 | $20.20 | $20.32 | $20.32 | 94,397 |
2019-07-05 | $20.00 | $20.45 | $19.95 | $20.38 | $20.38 | 70,664 |
2019-07-03 | $20.45 | $20.45 | $19.96 | $20.19 | $20.19 | 38,837 |
2019-07-02 | $20.41 | $20.41 | $19.99 | $20.36 | $20.36 | 101,945 |
2019-07-01 | $20.39 | $20.80 | $20.24 | $20.38 | $20.38 | 77,253 |
2019-06-28 | $19.93 | $20.30 | $19.93 | $20.26 | $20.26 | 241,188 |
2019-06-27 | $19.96 | $20.17 | $19.60 | $19.86 | $19.86 | 117,591 |
2019-06-26 | $19.59 | $20.00 | $19.41 | $19.90 | $19.90 | 77,545 |
2019-06-25 | $19.30 | $19.54 | $19.16 | $19.39 | $19.39 | 69,732 |
2019-06-24 | $19.56 | $19.70 | $19.40 | $19.40 | $19.40 | 84,618 |
2019-06-21 | $19.82 | $19.93 | $19.45 | $19.49 | $19.49 | 175,068 |
2019-06-20 | $19.40 | $20.00 | $19.31 | $19.92 | $19.92 | 105,442 |
2019-06-19 | $19.77 | $19.77 | $18.95 | $19.15 | $19.15 | 110,713 |
2019-06-18 | $19.63 | $20.07 | $19.37 | $19.85 | $19.85 | 121,069 |
2019-06-17 | $19.14 | $19.46 | $19.09 | $19.44 | $19.44 | 86,104 |
2019-06-14 | $19.61 | $19.64 | $19.18 | $19.20 | $19.20 | 49,231 |
2019-06-13 | $18.88 | $19.63 | $18.88 | $19.60 | $19.60 | 164,521 |
2019-06-12 | $18.97 | $19.00 | $18.55 | $18.66 | $18.66 | 110,733 |
2019-06-11 | $19.26 | $19.31 | $18.83 | $19.06 | $19.06 | 138,020 |
2019-06-10 | $19.11 | $19.92 | $18.84 | $18.98 | $18.98 | 61,291 |
2019-06-07 | $18.55 | $19.33 | $18.52 | $19.12 | $19.12 | 106,403 |
2019-06-06 | $18.52 | $18.77 | $18.30 | $18.58 | $18.58 | 95,402 |
2019-06-05 | $18.72 | $18.72 | $18.11 | $18.57 | $18.57 | 125,261 |
2019-06-04 | $18.59 | $18.99 | $18.47 | $18.76 | $18.76 | 112,769 |
2019-06-03 | $18.11 | $18.56 | $18.11 | $18.40 | $18.40 | 153,244 |
2019-05-31 | $18.59 | $18.71 | $17.99 | $18.10 | $18.10 | 149,698 |
2019-05-30 | $19.44 | $19.63 | $18.97 | $19.04 | $19.04 | 104,632 |
2019-05-29 | $19.01 | $19.41 | $18.96 | $19.32 | $19.32 | 145,713 |
2019-05-28 | $18.86 | $19.35 | $18.61 | $19.31 | $19.31 | 136,686 |
2019-05-24 | $18.98 | $19.00 | $18.70 | $18.93 | $18.93 | 101,624 |
2019-05-23 | $19.51 | $19.51 | $18.57 | $18.77 | $18.77 | 178,447 |
2019-05-22 | $20.46 | $20.46 | $19.63 | $19.88 | $19.88 | 144,270 |
2019-05-21 | $20.65 | $21.04 | $20.57 | $20.61 | $20.61 | 237,413 |
2019-05-20 | $20.67 | $20.91 | $20.56 | $20.63 | $20.63 | 112,479 |
2019-05-17 | $21.30 | $21.30 | $20.72 | $20.75 | $20.75 | 73,036 |
2019-05-16 | $21.23 | $21.46 | $21.09 | $21.41 | $21.41 | 98,449 |
2019-05-15 | $20.85 | $21.27 | $20.63 | $21.19 | $21.19 | 117,581 |
2019-05-14 | $21.57 | $21.61 | $20.98 | $21.22 | $21.22 | 321,824 |
2019-05-13 | $22.14 | $22.85 | $21.19 | $21.41 | $21.41 | 123,379 |
2019-05-10 | $22.20 | $22.45 | $21.95 | $22.40 | $22.40 | 225,750 |
2019-05-09 | $21.13 | $23.07 | $20.55 | $22.25 | $22.25 | 345,745 |
2019-05-08 | $19.79 | $19.94 | $19.23 | $19.37 | $19.37 | 100,176 |
2019-05-07 | $20.19 | $20.34 | $19.71 | $19.84 | $19.84 | 116,022 |
2019-05-06 | $19.82 | $20.50 | $19.82 | $20.36 | $20.36 | 87,406 |
2019-05-03 | $19.99 | $20.30 | $19.99 | $20.13 | $20.13 | 75,257 |
2019-05-02 | $19.51 | $20.07 | $19.40 | $19.83 | $19.83 | 92,379 |
2019-05-01 | $19.67 | $19.96 | $19.55 | $19.57 | $19.57 | 277,448 |
2019-04-30 | $20.18 | $20.18 | $19.53 | $19.61 | $19.61 | 185,650 |
2019-04-29 | $19.86 | $20.19 | $19.73 | $20.04 | $20.04 | 95,972 |
2019-04-26 | $19.55 | $19.83 | $19.31 | $19.81 | $19.81 | 94,724 |
2019-04-25 | $19.80 | $19.90 | $19.36 | $19.57 | $19.57 | 132,136 |
2019-04-24 | $20.18 | $20.19 | $19.83 | $19.85 | $19.85 | 169,272 |
2019-04-23 | $20.02 | $20.34 | $19.87 | $20.21 | $20.21 | 152,796 |
2019-04-22 | $19.67 | $20.38 | $19.41 | $20.03 | $20.03 | 74,746 |
2019-04-18 | $19.93 | $20.04 | $19.51 | $19.71 | $19.71 | 81,733 |
2019-04-17 | $19.61 | $19.95 | $19.61 | $19.94 | $19.94 | 182,913 |
2019-04-16 | $19.19 | $19.57 | $19.09 | $19.54 | $19.54 | 72,559 |
2019-04-15 | $19.29 | $19.51 | $19.05 | $19.11 | $19.11 | 65,150 |
2019-04-12 | $20.09 | $20.09 | $19.33 | $19.38 | $19.38 | 90,251 |
2019-04-11 | $19.92 | $19.94 | $19.64 | $19.77 | $19.77 | 60,616 |
2019-04-10 | $19.40 | $20.07 | $19.36 | $19.94 | $19.94 | 144,837 |
2019-04-09 | $19.45 | $19.60 | $18.86 | $19.35 | $19.35 | 198,745 |
2019-04-08 | $19.85 | $19.85 | $19.41 | $19.62 | $19.62 | 90,683 |
2019-04-05 | $19.52 | $19.87 | $19.27 | $19.77 | $19.77 | 131,772 |
2019-04-04 | $19.29 | $19.55 | $19.20 | $19.52 | $19.52 | 77,165 |
2019-04-03 | $19.31 | $19.56 | $19.09 | $19.32 | $19.32 | 269,633 |
2019-04-02 | $19.97 | $20.03 | $19.21 | $19.26 | $19.26 | 76,241 |
2019-04-01 | $19.69 | $20.12 | $19.56 | $20.00 | $20.00 | 233,850 |
2019-03-29 | $20.01 | $20.22 | $19.49 | $19.58 | $19.58 | 170,416 |
2019-03-28 | $19.64 | $19.88 | $19.42 | $19.81 | $19.81 | 67,472 |
2019-03-27 | $20.25 | $20.39 | $19.61 | $19.65 | $19.65 | 155,413 |
2019-03-26 | $20.79 | $21.13 | $20.22 | $20.25 | $20.25 | 134,482 |
2019-03-25 | $20.43 | $20.81 | $20.15 | $20.65 | $20.65 | 150,019 |
2019-03-22 | $21.31 | $21.56 | $20.59 | $20.59 | $20.59 | 180,599 |
2019-03-21 | $21.35 | $21.74 | $21.32 | $21.48 | $21.48 | 143,025 |
2019-03-20 | $21.01 | $21.83 | $21.00 | $21.41 | $21.41 | 212,185 |
2019-03-19 | $21.26 | $21.38 | $20.92 | $21.06 | $21.06 | 129,107 |
2019-03-18 | $20.45 | $21.48 | $20.39 | $21.21 | $21.21 | 274,444 |
2019-03-15 | $20.68 | $20.88 | $20.39 | $20.44 | $20.44 | 393,497 |
2019-03-14 | $20.97 | $20.97 | $20.66 | $20.70 | $20.70 | 109,461 |
2019-03-13 | $20.69 | $21.24 | $20.69 | $20.92 | $20.92 | 186,308 |
2019-03-12 | $20.53 | $20.83 | $20.48 | $20.73 | $20.73 | 284,322 |
2019-03-11 | $19.95 | $20.55 | $19.87 | $20.50 | $20.50 | 138,494 |
2019-03-08 | $20.11 | $20.31 | $19.88 | $19.88 | $19.88 | 111,440 |
2019-03-07 | $20.50 | $20.69 | $20.10 | $20.34 | $20.34 | 236,311 |
2019-03-06 | $20.62 | $20.73 | $20.31 | $20.43 | $20.43 | 113,252 |
2019-03-05 | $21.02 | $21.89 | $20.57 | $20.65 | $20.65 | 184,529 |
2019-03-04 | $20.93 | $21.25 | $20.72 | $21.02 | $21.02 | 288,147 |
2019-03-01 | $21.01 | $21.21 | $20.67 | $20.92 | $20.92 | 84,199 |
2019-02-28 | $20.89 | $21.41 | $20.48 | $20.89 | $20.89 | 180,461 |
2019-02-27 | $20.49 | $21.18 | $20.40 | $21.03 | $21.03 | 119,395 |
2019-02-26 | $20.38 | $20.68 | $20.25 | $20.50 | $20.50 | 116,918 |
2019-02-25 | $20.39 | $20.56 | $20.11 | $20.40 | $20.40 | 98,127 |
2019-02-22 | $20.70 | $20.95 | $20.28 | $20.44 | $20.44 | 93,712 |
2019-02-21 | $21.08 | $21.42 | $20.43 | $20.56 | $20.56 | 84,685 |
2019-02-20 | $20.79 | $21.33 | $20.74 | $21.15 | $21.15 | 170,480 |
2019-02-19 | $20.71 | $21.03 | $20.48 | $20.78 | $20.78 | 123,689 |
2019-02-15 | $20.75 | $21.21 | $20.75 | $20.95 | $20.95 | 109,485 |
2019-02-14 | $20.69 | $20.80 | $20.43 | $20.64 | $20.64 | 113,575 |
2019-02-13 | $20.44 | $20.74 | $20.34 | $20.69 | $20.69 | 155,735 |
2019-02-12 | $20.87 | $20.87 | $20.22 | $20.39 | $20.39 | 221,542 |
2019-02-11 | $19.86 | $20.83 | $19.50 | $20.61 | $20.61 | 130,173 |
2019-02-08 | $19.42 | $20.14 | $19.22 | $19.99 | $19.99 | 189,642 |
2019-02-07 | $21.69 | $21.69 | $17.47 | $19.48 | $19.48 | 438,135 |
2019-02-06 | $22.17 | $22.30 | $21.84 | $22.13 | $22.13 | 130,360 |
2019-02-05 | $22.22 | $22.45 | $22.07 | $22.25 | $22.25 | 80,358 |
2019-02-04 | $21.68 | $22.33 | $21.49 | $22.28 | $22.28 | 114,144 |
2019-02-01 | $21.44 | $21.78 | $21.15 | $21.73 | $21.73 | 161,918 |
2019-01-31 | $21.49 | $21.61 | $21.28 | $21.45 | $21.45 | 102,517 |
2019-01-30 | $21.13 | $21.51 | $20.88 | $21.50 | $21.50 | 99,844 |
2019-01-29 | $21.15 | $21.15 | $20.87 | $21.00 | $21.00 | 115,911 |
2019-01-28 | $21.05 | $21.10 | $20.57 | $21.05 | $21.05 | 215,011 |
2019-01-25 | $20.45 | $21.33 | $20.45 | $21.21 | $21.21 | 130,342 |
2019-01-24 | $19.96 | $20.47 | $19.85 | $20.28 | $20.28 | 93,628 |
2019-01-23 | $20.25 | $20.35 | $19.58 | $19.99 | $19.99 | 109,667 |
2019-01-22 | $20.29 | $20.29 | $19.84 | $20.18 | $20.18 | 101,855 |
2019-01-18 | $20.25 | $20.52 | $19.85 | $20.49 | $20.49 | 126,864 |
2019-01-17 | $19.43 | $20.03 | $19.22 | $19.99 | $19.99 | 124,028 |
2019-01-16 | $19.29 | $19.74 | $19.17 | $19.55 | $19.55 | 321,045 |
2019-01-15 | $19.46 | $19.50 | $18.93 | $19.31 | $19.31 | 179,037 |
2019-01-14 | $19.21 | $19.57 | $19.05 | $19.33 | $19.33 | 181,429 |
2019-01-11 | $19.35 | $19.52 | $19.17 | $19.47 | $19.47 | 102,495 |
2019-01-10 | $19.28 | $19.58 | $19.05 | $19.54 | $19.54 | 122,192 |
2019-01-09 | $19.52 | $19.63 | $19.29 | $19.44 | $19.44 | 103,400 |
2019-01-08 | $19.41 | $19.75 | $19.09 | $19.35 | $19.35 | 115,661 |
2019-01-07 | $18.86 | $19.32 | $18.49 | $19.29 | $19.29 | 143,917 |
2019-01-04 | $18.18 | $18.93 | $17.62 | $18.89 | $18.89 | 177,501 |
2019-01-03 | $17.98 | $18.11 | $17.52 | $18.00 | $18.00 | 173,599 |
2019-01-02 | $17.58 | $18.14 | $17.37 | $18.09 | $18.09 | 150,069 |
2018-12-31 | $17.53 | $17.94 | $17.11 | $17.94 | $17.94 | 192,313 |
2018-12-28 | $16.94 | $17.66 | $16.94 | $17.32 | $17.32 | 299,069 |
2018-12-27 | $16.65 | $16.86 | $16.25 | $16.86 | $16.86 | 204,330 |
2018-12-26 | $16.09 | $17.01 | $15.78 | $17.01 | $17.01 | 262,699 |
2018-12-24 | $15.62 | $16.44 | $15.43 | $15.99 | $15.99 | 183,173 |
2018-12-21 | $15.50 | $16.05 | $15.47 | $15.79 | $15.79 | 596,198 |
2018-12-20 | $16.53 | $16.68 | $15.48 | $15.65 | $15.65 | 277,383 |
2018-12-19 | $17.95 | $17.98 | $16.44 | $16.58 | $16.58 | 234,208 |
2018-12-18 | $18.15 | $18.44 | $17.82 | $17.93 | $17.93 | 260,015 |
2018-12-17 | $18.04 | $18.31 | $17.63 | $18.08 | $18.08 | 223,686 |
2018-12-14 | $18.36 | $18.71 | $17.84 | $18.16 | $18.16 | 137,214 |
2018-12-13 | $19.07 | $19.10 | $18.54 | $18.61 | $18.61 | 208,452 |
2018-12-12 | $18.88 | $19.57 | $18.36 | $19.14 | $19.14 | 262,726 |
2018-12-11 | $19.12 | $19.12 | $17.93 | $18.57 | $18.57 | 211,038 |
2018-12-10 | $18.86 | $19.04 | $18.54 | $18.93 | $18.93 | 160,816 |
2018-12-07 | $19.12 | $19.90 | $18.80 | $18.96 | $18.96 | 304,725 |
2018-12-06 | $19.69 | $19.69 | $18.53 | $18.84 | $18.84 | 201,566 |
2018-12-04 | $21.14 | $21.14 | $19.88 | $19.95 | $19.95 | 103,554 |
2018-12-03 | $20.77 | $21.18 | $20.41 | $21.15 | $21.15 | 152,978 |
2018-11-30 | $20.00 | $20.48 | $19.65 | $20.44 | $20.44 | 192,491 |
2018-11-29 | $20.19 | $20.63 | $19.83 | $20.12 | $20.12 | 85,126 |
2018-11-28 | $19.76 | $20.29 | $19.39 | $20.20 | $20.20 | 117,283 |
2018-11-27 | $20.02 | $20.10 | $19.55 | $19.75 | $19.75 | 166,440 |
2018-11-26 | $20.00 | $20.26 | $19.86 | $20.20 | $20.20 | 108,200 |
2018-11-23 | $20.16 | $20.52 | $19.77 | $19.84 | $19.84 | 84,319 |
2018-11-21 | $20.43 | $20.77 | $20.11 | $20.55 | $20.55 | 148,583 |
2018-11-20 | $20.73 | $20.73 | $19.80 | $20.27 | $20.27 | 230,375 |
2018-11-19 | $20.89 | $21.20 | $20.70 | $20.93 | $20.93 | 128,832 |
2018-11-16 | $21.08 | $21.92 | $20.82 | $21.06 | $21.06 | 146,775 |
2018-11-15 | $20.18 | $21.11 | $20.18 | $21.09 | $21.09 | 162,059 |
2018-11-14 | $20.54 | $20.61 | $19.91 | $20.31 | $20.31 | 138,114 |
2018-11-13 | $20.98 | $20.98 | $19.75 | $20.27 | $20.27 | 236,271 |
2018-11-12 | $21.90 | $21.90 | $20.98 | $20.99 | $20.99 | 180,400 |
2018-11-09 | $22.91 | $22.91 | $21.23 | $21.63 | $21.63 | 212,218 |
2018-11-08 | $24.39 | $24.47 | $22.51 | $23.28 | $23.28 | 213,796 |
2018-11-07 | $21.71 | $22.26 | $21.31 | $22.26 | $22.26 | 179,696 |
2018-11-06 | $20.64 | $21.60 | $20.61 | $21.57 | $21.57 | 220,441 |
2018-11-05 | $20.69 | $21.06 | $20.57 | $20.69 | $20.69 | 282,299 |
2018-11-02 | $20.43 | $20.87 | $20.29 | $20.58 | $20.58 | 101,825 |
2018-11-01 | $20.43 | $20.83 | $19.89 | $20.33 | $20.33 | 184,820 |
2018-10-31 | $21.07 | $21.21 | $20.29 | $20.33 | $20.33 | 153,828 |
2018-10-30 | $20.31 | $21.06 | $20.15 | $20.79 | $20.79 | 93,597 |
2018-10-29 | $20.73 | $20.90 | $20.12 | $20.32 | $20.32 | 203,249 |
2018-10-26 | $19.81 | $20.81 | $19.62 | $20.56 | $20.56 | 242,863 |
2018-10-25 | $19.98 | $20.43 | $19.76 | $20.04 | $20.04 | 181,602 |
2018-10-24 | $21.06 | $21.06 | $19.86 | $19.89 | $19.89 | 110,846 |
2018-10-23 | $21.16 | $21.16 | $20.61 | $21.00 | $21.00 | 138,258 |
2018-10-22 | $21.45 | $21.77 | $21.12 | $21.53 | $21.53 | 188,269 |
2018-10-19 | $22.06 | $22.39 | $21.36 | $21.40 | $21.40 | 117,123 |
2018-10-18 | $22.03 | $22.35 | $21.69 | $22.05 | $22.05 | 145,688 |
2018-10-17 | $22.29 | $22.52 | $22.02 | $22.23 | $22.23 | 147,099 |
2018-10-16 | $22.08 | $22.54 | $21.88 | $22.49 | $22.49 | 251,078 |
2018-10-15 | $21.85 | $22.09 | $21.60 | $21.89 | $21.89 | 167,183 |
2018-10-12 | $22.89 | $22.89 | $21.73 | $21.86 | $21.86 | 166,953 |
2018-10-11 | $22.85 | $23.27 | $22.52 | $22.52 | $22.52 | 278,350 |
2018-10-10 | $24.44 | $24.44 | $22.90 | $22.96 | $22.96 | 225,099 |
2018-10-09 | $23.77 | $24.62 | $23.71 | $24.46 | $24.46 | 230,912 |
2018-10-08 | $23.64 | $23.98 | $23.52 | $23.78 | $23.78 | 216,118 |
2018-10-05 | $24.11 | $24.23 | $23.48 | $23.73 | $23.73 | 152,712 |
2018-10-04 | $24.29 | $24.62 | $23.88 | $24.11 | $24.11 | 196,238 |
2018-10-03 | $24.19 | $24.75 | $23.99 | $24.54 | $24.54 | 200,666 |
2018-10-02 | $24.15 | $24.38 | $23.85 | $24.15 | $24.15 | 173,820 |
2018-10-01 | $24.72 | $24.72 | $23.79 | $23.90 | $23.90 | 132,924 |
2018-09-28 | $23.95 | $24.70 | $23.75 | $24.65 | $24.65 | 248,116 |
2018-09-27 | $24.40 | $24.45 | $23.91 | $24.10 | $24.10 | 165,757 |
2018-09-26 | $24.45 | $24.50 | $24.11 | $24.40 | $24.40 | 135,876 |
2018-09-25 | $24.70 | $24.95 | $24.50 | $24.50 | $24.50 | 231,964 |
2018-09-24 | $24.75 | $25.00 | $24.10 | $24.55 | $24.55 | 111,384 |
2018-09-21 | $25.15 | $25.25 | $24.48 | $24.70 | $24.70 | 457,177 |
2018-09-20 | $24.70 | $25.15 | $24.45 | $25.10 | $25.10 | 261,605 |
2018-09-19 | $24.60 | $25.00 | $24.15 | $24.50 | $24.50 | 194,822 |
2018-09-18 | $24.50 | $25.00 | $24.43 | $24.60 | $24.60 | 234,852 |
2018-09-17 | $25.65 | $25.68 | $24.45 | $24.55 | $24.55 | 230,343 |
2018-09-14 | $24.90 | $25.75 | $24.75 | $25.75 | $25.75 | 303,822 |
2018-09-13 | $23.15 | $25.57 | $23.15 | $24.85 | $24.85 | 536,883 |
2018-09-12 | $21.50 | $23.75 | $21.25 | $23.65 | $23.65 | 509,300 |
2018-09-11 | $19.05 | $22.00 | $19.00 | $21.45 | $21.45 | 533,784 |
2018-09-10 | $21.05 | $21.45 | $21.05 | $21.30 | $21.30 | 221,165 |
2018-09-07 | $20.85 | $21.15 | $20.55 | $21.00 | $21.00 | 136,970 |
2018-09-06 | $20.75 | $21.10 | $20.55 | $20.95 | $20.95 | 169,177 |
2018-09-05 | $20.80 | $21.05 | $20.25 | $20.80 | $20.80 | 97,427 |
2018-09-04 | $20.85 | $20.95 | $20.25 | $20.80 | $20.80 | 121,409 |
2018-08-31 | $20.90 | $21.03 | $20.75 | $20.90 | $20.90 | 71,130 |
2018-08-30 | $21.35 | $21.35 | $20.70 | $21.00 | $21.00 | 129,979 |
2018-08-29 | $21.25 | $21.38 | $21.10 | $21.33 | $21.33 | 145,182 |
2018-08-28 | $21.60 | $21.75 | $21.20 | $21.25 | $21.25 | 89,247 |
2018-08-27 | $21.45 | $21.95 | $21.45 | $21.60 | $21.60 | 124,624 |
2018-08-24 | $21.75 | $21.75 | $21.20 | $21.35 | $21.35 | 154,773 |
2018-08-23 | $21.60 | $21.65 | $21.30 | $21.50 | $21.50 | 93,206 |
2018-08-22 | $21.30 | $21.75 | $20.95 | $21.65 | $21.65 | 155,045 |
2018-08-21 | $20.40 | $21.30 | $20.40 | $21.20 | $21.20 | 307,223 |
2018-08-20 | $20.20 | $20.48 | $20.00 | $20.40 | $20.40 | 158,646 |
2018-08-17 | $19.85 | $20.30 | $19.68 | $20.15 | $20.15 | 197,538 |
2018-08-16 | $19.00 | $19.85 | $19.00 | $19.85 | $19.85 | 191,893 |
2018-08-15 | $20.10 | $20.23 | $18.90 | $18.95 | $18.95 | 150,184 |
2018-08-14 | $20.25 | $20.38 | $20.20 | $20.25 | $20.25 | 151,286 |
2018-08-13 | $20.30 | $20.30 | $19.95 | $20.15 | $20.15 | 225,488 |
2018-08-10 | $20.35 | $20.35 | $20.15 | $20.25 | $20.25 | 148,413 |
2018-08-09 | $20.25 | $20.40 | $20.15 | $20.35 | $20.35 | 348,502 |
2018-08-08 | $20.10 | $20.23 | $19.75 | $20.15 | $20.15 | 189,283 |
2018-08-07 | $20.30 | $20.30 | $20.05 | $20.20 | $20.20 | 104,326 |
2018-08-06 | $20.35 | $20.45 | $20.10 | $20.25 | $20.25 | 109,770 |
2018-08-03 | $20.55 | $20.55 | $20.18 | $20.40 | $20.40 | 114,292 |
2018-08-02 | $19.75 | $20.40 | $19.48 | $20.30 | $20.30 | 155,255 |
2018-08-01 | $19.95 | $19.95 | $19.40 | $19.75 | $19.75 | 126,101 |
2018-07-31 | $19.75 | $20.05 | $19.50 | $19.95 | $19.95 | 179,023 |
2018-07-30 | $19.65 | $20.05 | $19.65 | $19.70 | $19.70 | 124,506 |
2018-07-27 | $19.85 | $19.91 | $19.35 | $19.65 | $19.65 | 122,668 |
2018-07-26 | $19.45 | $19.85 | $19.45 | $19.80 | $19.80 | 114,263 |
2018-07-25 | $19.25 | $19.45 | $19.00 | $19.40 | $19.40 | 147,766 |
2018-07-24 | $19.25 | $19.70 | $19.25 | $19.30 | $19.30 | 111,608 |
2018-07-23 | $19.10 | $19.40 | $18.85 | $19.25 | $19.25 | 124,059 |
2018-07-20 | $19.50 | $19.90 | $19.10 | $19.20 | $19.20 | 119,010 |
2018-07-19 | $19.15 | $19.55 | $19.15 | $19.50 | $19.50 | 100,627 |
2018-07-18 | $19.85 | $19.90 | $19.15 | $19.20 | $19.20 | 223,718 |
2018-07-17 | $19.90 | $20.05 | $19.70 | $19.80 | $19.80 | 104,523 |
2018-07-16 | $20.20 | $20.25 | $19.75 | $20.00 | $20.00 | 94,482 |
2018-07-13 | $20.25 | $20.45 | $20.15 | $20.25 | $20.25 | 135,065 |
2018-07-12 | $20.50 | $20.50 | $20.00 | $20.20 | $20.20 | 177,112 |
2018-07-11 | $20.20 | $20.55 | $20.11 | $20.30 | $20.30 | 210,497 |
2018-07-10 | $20.35 | $20.65 | $20.08 | $20.25 | $20.25 | 203,099 |
2018-07-09 | $19.70 | $20.45 | $19.70 | $20.30 | $20.30 | 179,109 |
2018-07-06 | $19.05 | $19.55 | $19.00 | $19.55 | $19.55 | 209,620 |
2018-07-05 | $18.90 | $19.03 | $18.61 | $19.00 | $19.00 | 239,255 |
2018-07-03 | $18.90 | $19.05 | $18.75 | $18.90 | $18.90 | 84,192 |
2018-07-02 | $18.30 | $18.83 | $18.10 | $18.80 | $18.80 | 198,987 |
2018-06-29 | $18.80 | $18.95 | $18.30 | $18.35 | $18.35 | 162,544 |
2018-06-28 | $18.70 | $18.95 | $18.45 | $18.70 | $18.70 | 237,421 |
2018-06-27 | $18.90 | $19.05 | $18.60 | $18.65 | $18.65 | 174,200 |
2018-06-26 | $18.65 | $19.20 | $18.55 | $18.90 | $18.90 | 181,985 |
2018-06-25 | $18.75 | $18.75 | $18.30 | $18.60 | $18.60 | 221,649 |
2018-06-22 | $18.65 | $19.00 | $18.65 | $18.90 | $18.90 | 365,269 |
2018-06-21 | $18.55 | $18.60 | $18.30 | $18.40 | $18.40 | 290,691 |
2018-06-20 | $18.90 | $18.90 | $18.50 | $18.60 | $18.60 | 202,589 |
2018-06-19 | $19.10 | $19.15 | $18.83 | $18.85 | $18.85 | 119,671 |
2018-06-18 | $18.80 | $19.40 | $18.73 | $19.15 | $19.15 | 336,480 |
2018-06-15 | $19.15 | $19.30 | $18.30 | $18.90 | $18.90 | 336,397 |
2018-06-14 | $19.20 | $19.45 | $19.15 | $19.30 | $19.30 | 129,233 |
2018-06-13 | $18.95 | $19.45 | $18.88 | $19.15 | $19.15 | 164,892 |
2018-06-12 | $18.80 | $19.20 | $18.65 | $18.95 | $18.95 | 104,414 |
2018-06-11 | $18.70 | $19.00 | $18.70 | $18.90 | $18.90 | 145,109 |
2018-06-08 | $18.90 | $19.10 | $18.35 | $18.65 | $18.65 | 131,632 |
2018-06-07 | $18.95 | $19.05 | $18.06 | $18.85 | $18.85 | 153,867 |
2018-06-06 | $19.45 | $19.65 | $18.70 | $18.85 | $18.85 | 169,661 |
2018-06-05 | $19.20 | $19.55 | $19.20 | $19.50 | $19.50 | 120,593 |
2018-06-04 | $19.60 | $19.75 | $19.13 | $19.30 | $19.30 | 152,149 |
2018-06-01 | $19.50 | $19.70 | $19.38 | $19.45 | $19.45 | 160,985 |
2018-05-31 | $19.55 | $19.90 | $19.35 | $19.40 | $19.40 | 197,073 |
2018-05-30 | $18.95 | $19.60 | $18.80 | $19.55 | $19.55 | 271,672 |
2018-05-29 | $18.30 | $18.95 | $18.30 | $18.70 | $18.70 | 199,141 |
2018-05-25 | $18.25 | $18.55 | $17.75 | $18.50 | $18.50 | 189,819 |
2018-05-24 | $18.40 | $18.80 | $18.15 | $18.30 | $18.30 | 163,429 |
2018-05-23 | $18.05 | $18.50 | $17.95 | $18.45 | $18.45 | 134,714 |
2018-05-22 | $18.70 | $18.80 | $18.10 | $18.15 | $18.15 | 202,365 |
2018-05-21 | $18.55 | $18.85 | $18.30 | $18.65 | $18.65 | 119,640 |
2018-05-18 | $18.55 | $18.83 | $18.25 | $18.58 | $18.58 | 167,959 |
2018-05-17 | $18.10 | $18.50 | $18.00 | $18.50 | $18.50 | 207,696 |
2018-05-16 | $17.25 | $18.40 | $17.25 | $18.15 | $18.15 | 197,163 |
2018-05-15 | $17.15 | $17.65 | $16.95 | $17.30 | $17.30 | 143,344 |
2018-05-14 | $18.00 | $18.05 | $17.20 | $17.20 | $17.20 | 165,080 |
2018-05-11 | $16.95 | $18.00 | $16.95 | $18.00 | $18.00 | 116,393 |
2018-05-10 | $16.20 | $17.05 | $13.75 | $16.90 | $16.90 | 341,846 |
2018-05-09 | $16.85 | $17.10 | $16.65 | $16.80 | $16.80 | 146,143 |
2018-05-08 | $16.30 | $16.85 | $16.10 | $16.75 | $16.75 | 107,047 |
2018-05-07 | $16.05 | $16.70 | $16.05 | $16.30 | $16.30 | 109,920 |
2018-05-04 | $15.75 | $16.10 | $15.55 | $15.95 | $15.95 | 129,375 |
2018-05-03 | $15.95 | $16.10 | $15.45 | $15.85 | $15.85 | 91,959 |
2018-05-02 | $15.65 | $16.20 | $15.65 | $16.05 | $16.05 | 106,230 |
2018-05-01 | $15.40 | $15.70 | $15.20 | $15.65 | $15.65 | 136,221 |
2018-04-30 | $16.00 | $16.10 | $15.31 | $15.40 | $15.40 | 134,797 |
2018-04-27 | $16.15 | $16.30 | $15.90 | $16.00 | $16.00 | 113,943 |
2018-04-26 | $16.05 | $16.30 | $16.00 | $16.15 | $16.15 | 90,365 |
2018-04-25 | $16.00 | $16.18 | $15.75 | $16.05 | $16.05 | 112,682 |
2018-04-24 | $16.25 | $16.40 | $15.85 | $16.00 | $16.00 | 150,928 |
2018-04-23 | $15.90 | $16.15 | $15.70 | $16.15 | $16.15 | 88,921 |
2018-04-20 | $16.15 | $16.15 | $15.75 | $15.85 | $15.85 | 87,406 |
2018-04-19 | $16.20 | $16.45 | $16.05 | $16.25 | $16.25 | 89,639 |
2018-04-18 | $16.00 | $16.60 | $16.00 | $16.20 | $16.20 | 123,863 |
2018-04-17 | $15.50 | $16.05 | $15.50 | $16.00 | $16.00 | 115,815 |
2018-04-16 | $15.50 | $15.55 | $15.25 | $15.45 | $15.45 | 149,139 |
2018-04-13 | $15.45 | $15.65 | $15.05 | $15.45 | $15.45 | 104,644 |
2018-04-12 | $15.20 | $15.45 | $14.90 | $15.35 | $15.35 | 114,639 |
2018-04-11 | $15.10 | $15.40 | $14.90 | $15.20 | $15.20 | 124,636 |
2018-04-10 | $14.75 | $15.40 | $14.75 | $15.15 | $15.15 | 153,338 |
2018-04-09 | $14.60 | $14.85 | $14.30 | $14.50 | $14.50 | 128,891 |
2018-04-06 | $14.50 | $14.60 | $14.05 | $14.50 | $14.50 | 140,151 |
2018-04-05 | $14.45 | $14.85 | $13.88 | $14.65 | $14.65 | 111,155 |
2018-04-04 | $13.95 | $14.40 | $13.80 | $14.30 | $14.30 | 115,773 |
2018-04-03 | $14.05 | $14.30 | $13.80 | $14.20 | $14.20 | 115,605 |
2018-04-02 | $13.60 | $13.95 | $13.15 | $13.90 | $13.90 | 206,347 |
2018-03-29 | $13.30 | $14.15 | $13.30 | $13.70 | $13.70 | 391,822 |
2018-03-28 | $13.70 | $13.90 | $13.00 | $13.25 | $13.25 | 376,556 |
2018-03-27 | $14.20 | $14.40 | $13.65 | $13.70 | $13.70 | 131,071 |
2018-03-26 | $14.65 | $14.95 | $13.75 | $14.20 | $14.20 | 161,381 |
2018-03-23 | $14.95 | $15.25 | $14.35 | $14.40 | $14.40 | 165,833 |
2018-03-22 | $15.40 | $15.65 | $14.85 | $14.90 | $14.90 | 132,786 |
2018-03-21 | $15.15 | $15.75 | $14.95 | $15.70 | $15.70 | 174,175 |
2018-03-20 | $15.20 | $15.35 | $14.95 | $15.15 | $15.15 | 127,175 |
2018-03-19 | $15.45 | $15.45 | $14.55 | $15.15 | $15.15 | 133,118 |
2018-03-16 | $15.35 | $15.85 | $15.10 | $15.45 | $15.45 | 333,370 |
2018-03-15 | $15.65 | $15.75 | $15.05 | $15.35 | $15.35 | 158,206 |
2018-03-14 | $15.70 | $15.83 | $15.30 | $15.55 | $15.55 | 139,500 |
2018-03-13 | $15.20 | $15.80 | $15.20 | $15.55 | $15.55 | 160,940 |
2018-03-12 | $15.45 | $15.60 | $15.20 | $15.20 | $15.20 | 121,587 |
2018-03-09 | $15.45 | $15.75 | $15.30 | $15.55 | $15.55 | 117,413 |
2018-03-08 | $15.10 | $15.35 | $15.00 | $15.30 | $15.30 | 120,003 |
2018-03-07 | $15.25 | $15.60 | $14.80 | $15.00 | $15.00 | 332,540 |
2018-03-06 | $15.30 | $15.50 | $14.65 | $15.40 | $15.40 | 233,804 |
2018-03-05 | $14.60 | $15.35 | $14.60 | $15.25 | $15.25 | 197,553 |
2018-03-02 | $14.45 | $14.95 | $14.20 | $14.75 | $14.75 | 183,238 |
2018-03-01 | $14.35 | $14.91 | $14.25 | $14.50 | $14.50 | 289,413 |
2018-02-28 | $14.95 | $15.10 | $14.30 | $14.30 | $14.30 | 157,353 |
2018-02-27 | $15.30 | $15.55 | $14.85 | $14.93 | $14.93 | 111,499 |
2018-02-26 | $15.35 | $15.35 | $14.95 | $15.25 | $15.25 | 122,859 |
2018-02-23 | $15.30 | $15.60 | $15.20 | $15.30 | $15.30 | 157,841 |
2018-02-22 | $15.60 | $15.85 | $15.15 | $15.15 | $15.15 | 214,362 |
2018-02-21 | $15.50 | $15.80 | $15.43 | $15.55 | $15.55 | 166,309 |
2018-02-20 | $15.35 | $15.60 | $15.30 | $15.45 | $15.45 | 141,889 |
2018-02-16 | $15.40 | $15.75 | $15.30 | $15.50 | $15.50 | 166,538 |
2018-02-15 | $15.75 | $15.75 | $15.30 | $15.50 | $15.50 | 190,844 |
2018-02-14 | $14.65 | $15.85 | $14.40 | $15.70 | $15.70 | 318,174 |
2018-02-13 | $14.80 | $15.00 | $14.70 | $14.75 | $14.75 | 191,579 |
2018-02-12 | $15.10 | $15.35 | $14.75 | $14.85 | $14.85 | 329,282 |
2018-02-09 | $14.50 | $15.10 | $14.40 | $15.08 | $15.08 | 276,350 |
2018-02-08 | $15.60 | $16.00 | $14.05 | $14.45 | $14.45 | 513,896 |
2018-02-07 | $16.95 | $17.10 | $16.70 | $16.75 | $16.75 | 176,260 |
2018-02-06 | $16.60 | $17.25 | $16.60 | $16.95 | $16.95 | 211,639 |
2018-02-05 | $17.60 | $17.60 | $16.70 | $16.90 | $16.90 | 146,387 |
2018-02-02 | $17.95 | $18.20 | $17.35 | $17.85 | $17.85 | 234,949 |
2018-02-01 | $17.80 | $18.23 | $17.65 | $18.15 | $18.15 | 138,359 |
2018-01-31 | $17.70 | $18.10 | $17.70 | $17.90 | $17.90 | 139,607 |
2018-01-30 | $17.70 | $17.85 | $17.30 | $17.65 | $17.65 | 136,764 |
2018-01-29 | $18.25 | $18.40 | $17.55 | $17.75 | $17.75 | 204,871 |
2018-01-26 | $18.60 | $18.75 | $18.20 | $18.40 | $18.40 | 98,041 |
2018-01-25 | $18.85 | $18.85 | $18.30 | $18.50 | $18.50 | 146,088 |
2018-01-24 | $18.90 | $19.05 | $18.58 | $18.70 | $18.70 | 98,906 |
2018-01-23 | $19.20 | $19.20 | $18.60 | $18.95 | $18.95 | 131,570 |
2018-01-22 | $19.35 | $19.40 | $18.93 | $19.20 | $19.20 | 129,691 |
2018-01-19 | $19.40 | $19.50 | $19.13 | $19.35 | $19.35 | 112,902 |
2018-01-18 | $19.65 | $19.75 | $19.10 | $19.50 | $19.50 | 266,696 |
2018-01-17 | $19.65 | $19.85 | $19.50 | $19.75 | $19.75 | 175,551 |
2018-01-16 | $20.00 | $20.25 | $19.40 | $19.60 | $19.60 | 247,786 |
2018-01-12 | $20.00 | $20.25 | $19.70 | $19.95 | $19.95 | 280,885 |
2018-01-11 | $18.60 | $20.00 | $18.50 | $20.00 | $20.00 | 332,970 |
2018-01-10 | $18.00 | $18.60 | $17.95 | $18.45 | $18.45 | 182,162 |
2018-01-09 | $18.00 | $18.10 | $17.75 | $18.05 | $18.05 | 172,646 |
2018-01-08 | $17.85 | $17.95 | $17.45 | $17.90 | $17.90 | 151,340 |
2018-01-05 | $18.05 | $18.05 | $17.63 | $17.90 | $17.90 | 159,177 |
2018-01-04 | $18.20 | $18.25 | $17.80 | $18.00 | $18.00 | 203,449 |
2018-01-03 | $18.30 | $18.40 | $18.05 | $18.15 | $18.15 | 151,255 |
2018-01-02 | $17.90 | $18.40 | $17.85 | $18.30 | $18.30 | 208,983 |
2017-12-29 | $18.20 | $18.20 | $17.80 | $17.80 | $17.80 | 122,185 |
2017-12-28 | $18.40 | $18.40 | $17.98 | $18.20 | $18.20 | 114,036 |
2017-12-27 | $18.20 | $18.50 | $18.10 | $18.30 | $18.30 | 186,129 |
2017-12-26 | $17.85 | $18.25 | $17.75 | $18.15 | $18.15 | 129,573 |
2017-12-22 | $17.75 | $18.05 | $17.60 | $17.85 | $17.85 | 140,113 |
2017-12-21 | $17.55 | $17.83 | $17.50 | $17.70 | $17.70 | 212,637 |
2017-12-20 | $18.05 | $18.28 | $17.45 | $17.55 | $17.55 | 545,820 |
2017-12-19 | $17.75 | $18.20 | $17.65 | $17.90 | $17.90 | 283,173 |
2017-12-18 | $17.40 | $17.88 | $17.40 | $17.75 | $17.75 | 183,506 |
2017-12-15 | $17.25 | $17.75 | $17.25 | $17.40 | $17.40 | 586,002 |
2017-12-14 | $17.65 | $17.80 | $17.05 | $17.20 | $17.20 | 218,438 |
2017-12-13 | $17.25 | $17.70 | $16.95 | $17.65 | $17.65 | 238,766 |
2017-12-12 | $17.40 | $17.45 | $17.15 | $17.25 | $17.25 | 152,699 |
2017-12-11 | $17.05 | $17.45 | $16.95 | $17.30 | $17.30 | 221,601 |
2017-12-08 | $17.05 | $17.25 | $16.75 | $17.10 | $17.10 | 118,148 |
2017-12-07 | $16.85 | $17.25 | $16.85 | $17.00 | $17.00 | 164,101 |
2017-12-06 | $17.20 | $17.35 | $16.85 | $16.95 | $16.95 | 173,276 |
2017-12-05 | $17.60 | $17.60 | $17.05 | $17.20 | $17.20 | 162,940 |
2017-12-04 | $17.75 | $18.20 | $17.50 | $17.65 | $17.65 | 237,301 |
2017-12-01 | $17.20 | $17.88 | $17.20 | $17.70 | $17.70 | 267,616 |
2017-11-30 | $17.55 | $17.78 | $16.92 | $17.10 | $17.10 | 315,217 |
2017-11-29 | $17.35 | $17.60 | $17.20 | $17.55 | $17.55 | 213,328 |
2017-11-28 | $16.75 | $17.45 | $16.26 | $17.45 | $17.45 | 256,161 |
2017-11-27 | $17.25 | $17.35 | $16.70 | $16.75 | $16.75 | 205,768 |
2017-11-24 | $17.05 | $17.25 | $16.85 | $17.25 | $17.25 | 98,413 |
2017-11-22 | $16.90 | $17.35 | $16.85 | $17.05 | $17.05 | 197,795 |
2017-11-21 | $16.70 | $17.08 | $16.60 | $16.90 | $16.90 | 303,309 |
2017-11-20 | $15.50 | $16.80 | $15.45 | $16.70 | $16.70 | 781,946 |
2017-11-17 | $15.50 | $15.55 | $15.40 | $15.50 | $15.50 | 788,188 |
2017-11-16 | $15.40 | $15.55 | $15.30 | $15.50 | $15.50 | 292,924 |
2017-11-15 | $15.30 | $15.40 | $14.90 | $15.35 | $15.35 | 597,790 |
2017-11-14 | $15.30 | $15.55 | $15.01 | $15.40 | $15.40 | 506,816 |
2017-11-13 | $15.25 | $15.55 | $15.20 | $15.30 | $15.30 | 428,642 |
2017-11-10 | $14.90 | $15.80 | $14.90 | $15.50 | $15.50 | 589,434 |
2017-11-09 | $14.80 | $15.03 | $14.80 | $14.85 | $14.85 | 335,954 |
2017-11-08 | $14.80 | $14.95 | $14.60 | $14.75 | $14.75 | 389,997 |
2017-11-07 | $14.65 | $15.15 | $14.48 | $14.80 | $14.80 | 353,224 |
2017-11-06 | $13.95 | $14.20 | $13.80 | $14.20 | $14.20 | 157,500 |
2017-11-03 | $14.00 | $14.05 | $13.90 | $14.00 | $14.00 | 41,062 |
2017-11-02 | $13.95 | $14.15 | $13.90 | $13.95 | $13.95 | 117,100 |
2017-11-01 | $14.30 | $14.31 | $13.80 | $14.00 | $14.00 | 127,111 |
2017-10-31 | $14.00 | $14.30 | $13.95 | $14.10 | $14.10 | 228,432 |
2017-10-30 | $13.90 | $14.05 | $13.80 | $13.95 | $13.95 | 132,867 |
2017-10-27 | $13.80 | $14.10 | $13.68 | $13.90 | $13.90 | 214,330 |
2017-10-26 | $13.50 | $13.90 | $12.76 | $13.85 | $13.85 | 145,206 |
2017-10-25 | $13.60 | $13.60 | $13.33 | $13.40 | $13.40 | 115,353 |
2017-10-24 | $13.55 | $13.75 | $13.36 | $13.65 | $13.65 | 172,922 |
2017-10-23 | $13.65 | $13.85 | $13.40 | $13.55 | $13.55 | 186,313 |
2017-10-20 | $13.70 | $13.80 | $13.00 | $13.70 | $13.70 | 153,394 |
2017-10-19 | $13.60 | $13.70 | $13.40 | $13.55 | $13.55 | 206,097 |
2017-10-18 | $13.75 | $13.90 | $13.60 | $13.65 | $13.65 | 193,569 |
2017-10-17 | $13.90 | $14.05 | $13.50 | $13.70 | $13.70 | 171,570 |
2017-10-16 | $13.90 | $14.20 | $13.85 | $13.95 | $13.95 | 195,310 |
2017-10-13 | $14.00 | $14.15 | $13.75 | $13.83 | $13.83 | 299,810 |
2017-10-12 | $14.10 | $14.20 | $13.85 | $13.95 | $13.95 | 276,957 |
2017-10-11 | $14.20 | $14.60 | $14.15 | $14.15 | $14.15 | 280,687 |
2017-10-10 | $14.30 | $14.33 | $14.05 | $14.15 | $14.15 | 236,834 |
2017-10-09 | $14.20 | $14.45 | $14.00 | $14.13 | $14.13 | 275,853 |
2017-10-06 | $14.75 | $14.75 | $14.05 | $14.10 | $14.10 | 322,459 |
2017-10-05 | $14.90 | $15.00 | $14.65 | $14.80 | $14.80 | 155,028 |
2017-10-04 | $14.95 | $15.10 | $14.65 | $14.90 | $14.90 | 278,088 |
2017-10-03 | $15.20 | $15.20 | $14.95 | $14.95 | $14.95 | 222,456 |
2017-10-02 | $15.10 | $15.25 | $14.90 | $15.20 | $15.20 | 252,005 |
2017-09-29 | $15.30 | $15.31 | $15.03 | $15.20 | $15.20 | 361,237 |
2017-09-28 | $15.25 | $15.30 | $15.00 | $15.25 | $15.25 | 300,930 |
2017-09-27 | $15.45 | $15.45 | $15.05 | $15.20 | $15.20 | 551,401 |
2017-09-26 | $15.10 | $15.40 | $14.90 | $15.25 | $15.25 | 358,262 |
2017-09-25 | $14.85 | $15.25 | $14.85 | $15.10 | $15.10 | 478,455 |
2017-09-22 | $14.65 | $14.99 | $14.58 | $14.80 | $14.80 | 495,521 |
2017-09-21 | $14.70 | $14.83 | $14.45 | $14.70 | $14.70 | 443,066 |
2017-09-20 | $14.65 | $14.94 | $14.55 | $14.70 | $14.70 | 390,551 |
2017-09-19 | $14.55 | $14.80 | $14.50 | $14.70 | $14.70 | 425,331 |
2017-09-18 | $14.50 | $14.93 | $14.43 | $14.60 | $14.60 | 439,936 |
2017-09-15 | $14.45 | $14.60 | $14.05 | $14.60 | $14.60 | 565,061 |
2017-09-14 | $14.50 | $14.74 | $14.15 | $14.40 | $14.40 | 451,421 |
2017-09-13 | $14.45 | $14.66 | $14.31 | $14.40 | $14.40 | 379,893 |
2017-09-12 | $14.25 | $14.70 | $14.25 | $14.45 | $14.45 | 353,765 |
2017-09-11 | $14.15 | $14.45 | $14.10 | $14.30 | $14.30 | 435,678 |
2017-09-08 | $14.00 | $14.30 | $13.85 | $14.20 | $14.20 | 601,295 |
2017-09-07 | $13.20 | $14.20 | $12.95 | $13.90 | $13.90 | 895,500 |
2017-09-06 | $12.25 | $12.55 | $12.20 | $12.30 | $12.30 | 627,974 |
2017-09-05 | $12.20 | $12.25 | $12.05 | $12.15 | $12.15 | 528,399 |
2017-09-01 | $11.95 | $12.20 | $11.80 | $12.15 | $12.15 | 483,517 |
2017-08-31 | $11.50 | $11.90 | $11.45 | $11.85 | $11.85 | 450,170 |
2017-08-30 | $11.45 | $11.60 | $11.10 | $11.50 | $11.50 | 352,792 |
2017-08-29 | $11.10 | $11.45 | $10.95 | $11.45 | $11.45 | 624,156 |
2017-08-28 | $10.60 | $11.30 | $10.60 | $11.10 | $11.10 | 393,422 |
2017-08-25 | $10.10 | $10.48 | $10.10 | $10.45 | $10.45 | 215,052 |
2017-08-24 | $10.00 | $10.13 | $9.93 | $10.10 | $10.10 | 176,694 |
2017-08-23 | $9.95 | $10.05 | $9.85 | $10.00 | $10.00 | 261,880 |
2017-08-22 | $10.00 | $10.05 | $9.75 | $9.95 | $9.95 | 246,270 |
2017-08-21 | $9.85 | $10.05 | $9.75 | $9.95 | $9.95 | 289,516 |
2017-08-18 | $9.65 | $9.95 | $9.65 | $9.80 | $9.80 | 190,371 |
2017-08-17 | $9.70 | $9.90 | $9.60 | $9.70 | $9.70 | 278,781 |
2017-08-16 | $9.95 | $10.15 | $9.70 | $9.75 | $9.75 | 240,509 |
2017-08-15 | $10.00 | $10.10 | $9.85 | $9.90 | $9.90 | 262,423 |
2017-08-14 | $10.15 | $10.25 | $10.00 | $10.00 | $10.00 | 182,763 |
2017-08-11 | $10.15 | $10.35 | $9.95 | $10.05 | $10.05 | 371,734 |
2017-08-10 | $10.35 | $10.40 | $10.00 | $10.15 | $10.15 | 307,162 |
2017-08-09 | $10.45 | $10.50 | $10.30 | $10.40 | $10.40 | 218,544 |
2017-08-08 | $10.45 | $10.75 | $10.40 | $10.50 | $10.50 | 265,601 |
2017-08-07 | $10.60 | $10.60 | $10.35 | $10.50 | $10.50 | 366,955 |
2017-08-04 | $10.70 | $10.85 | $10.30 | $10.60 | $10.60 | 236,963 |
2017-08-03 | $10.50 | $10.75 | $10.25 | $10.65 | $10.65 | 574,065 |
2017-08-02 | $10.50 | $10.75 | $10.38 | $10.50 | $10.50 | 231,101 |
2017-08-01 | $10.40 | $10.55 | $10.10 | $10.50 | $10.50 | 372,571 |
2017-07-31 | $10.75 | $10.90 | $10.23 | $10.35 | $10.35 | 545,221 |
2017-07-28 | $10.35 | $10.71 | $10.30 | $10.65 | $10.65 | 460,299 |
2017-07-27 | $9.35 | $10.65 | $9.35 | $10.50 | $10.50 | 661,618 |
2017-07-26 | $9.30 | $9.40 | $9.20 | $9.35 | $9.35 | 289,959 |
2017-07-25 | $9.30 | $9.50 | $9.25 | $9.30 | $9.30 | 229,903 |
2017-07-24 | $9.15 | $9.35 | $9.15 | $9.30 | $9.30 | 201,646 |
2017-07-21 | $9.65 | $9.85 | $9.30 | $9.30 | $9.30 | 247,464 |
2017-07-20 | $9.55 | $9.70 | $9.40 | $9.60 | $9.60 | 154,315 |
2017-07-19 | $9.30 | $9.65 | $9.30 | $9.55 | $9.55 | 333,948 |
2017-07-18 | $9.50 | $9.55 | $9.10 | $9.25 | $9.25 | 459,503 |
2017-07-17 | $9.60 | $9.70 | $9.35 | $9.45 | $9.45 | 196,788 |
2017-07-14 | $9.45 | $9.65 | $9.40 | $9.60 | $9.60 | 150,732 |
2017-07-13 | $9.45 | $9.60 | $9.25 | $9.45 | $9.45 | 306,423 |
2017-07-12 | $9.45 | $9.53 | $9.23 | $9.40 | $9.40 | 352,310 |
2017-07-11 | $9.35 | $9.50 | $9.25 | $9.35 | $9.35 | 266,856 |
2017-07-10 | $9.25 | $9.55 | $9.20 | $9.30 | $9.30 | 314,118 |
2017-07-07 | $9.30 | $9.45 | $9.20 | $9.35 | $9.35 | 410,488 |
2017-07-06 | $9.30 | $9.45 | $9.25 | $9.30 | $9.30 | 286,882 |
2017-07-05 | $9.35 | $9.45 | $9.05 | $9.30 | $9.30 | 414,602 |
2017-07-03 | $9.35 | $9.50 | $9.25 | $9.35 | $9.35 | 158,376 |
2017-06-30 | $9.30 | $9.45 | $9.20 | $9.35 | $9.35 | 227,267 |
2017-06-29 | $9.20 | $9.50 | $9.15 | $9.30 | $9.30 | 462,667 |
2017-06-28 | $9.00 | $9.20 | $8.98 | $9.10 | $9.10 | 321,800 |
2017-06-27 | $8.85 | $9.40 | $8.85 | $9.05 | $9.05 | 397,367 |
2017-06-26 | $8.20 | $9.00 | $8.10 | $8.90 | $8.90 | 332,661 |
2017-06-23 | $8.25 | $8.40 | $8.10 | $8.15 | $8.15 | 429,174 |
2017-06-22 | $8.05 | $8.35 | $8.05 | $8.25 | $8.25 | 256,892 |
2017-06-21 | $8.05 | $8.13 | $7.80 | $8.05 | $8.05 | 498,768 |
2017-06-20 | $8.10 | $8.30 | $8.03 | $8.10 | $8.10 | 278,974 |
2017-06-19 | $8.35 | $8.35 | $8.10 | $8.10 | $8.10 | 256,158 |
2017-06-16 | $8.15 | $8.30 | $8.05 | $8.30 | $8.30 | 686,782 |
2017-06-15 | $8.35 | $8.55 | $8.05 | $8.20 | $8.20 | 163,640 |
2017-06-14 | $8.60 | $8.60 | $8.35 | $8.45 | $8.45 | 235,021 |
2017-06-13 | $8.70 | $8.88 | $8.55 | $8.60 | $8.60 | 236,715 |
2017-06-12 | $8.90 | $9.20 | $8.55 | $8.60 | $8.60 | 286,820 |
2017-06-09 | $8.60 | $8.95 | $8.50 | $8.90 | $8.90 | 378,210 |
2017-06-08 | $8.25 | $8.75 | $8.10 | $8.65 | $8.65 | 259,910 |
2017-06-07 | $8.25 | $8.40 | $8.10 | $8.25 | $8.25 | 308,684 |
2017-06-06 | $8.35 | $8.40 | $8.15 | $8.25 | $8.25 | 215,555 |
2017-06-05 | $8.50 | $8.56 | $8.30 | $8.40 | $8.40 | 190,970 |
2017-06-02 | $8.55 | $8.75 | $8.45 | $8.53 | $8.53 | 225,411 |
2017-06-01 | $8.20 | $8.60 | $8.18 | $8.55 | $8.55 | 252,880 |
2017-05-31 | $8.20 | $8.25 | $8.10 | $8.15 | $8.15 | 543,937 |
2017-05-30 | $8.40 | $8.50 | $8.10 | $8.20 | $8.20 | 460,292 |
2017-05-26 | $8.05 | $8.60 | $8.05 | $8.45 | $8.45 | 375,685 |
2017-05-25 | $8.75 | $8.80 | $8.00 | $8.15 | $8.15 | 567,496 |
2017-05-24 | $8.55 | $8.90 | $8.50 | $8.70 | $8.70 | 444,938 |
2017-05-23 | $8.80 | $8.90 | $8.50 | $8.60 | $8.60 | 439,583 |
2017-05-22 | $8.85 | $9.00 | $8.70 | $8.75 | $8.75 | 215,941 |
2017-05-19 | $8.85 | $8.95 | $8.55 | $8.85 | $8.85 | 345,823 |
2017-05-18 | $8.75 | $8.90 | $8.65 | $8.85 | $8.85 | 3,335 |
2017-05-17 | $8.90 | $8.95 | $8.55 | $8.75 | $8.75 | 6,140 |
2017-05-16 | $9.25 | $9.25 | $8.95 | $9.00 | $9.00 | 533,655 |
2017-05-15 | $9.60 | $9.90 | $9.10 | $9.20 | $9.20 | 711,179 |
2017-05-12 | $9.90 | $10.00 | $9.65 | $9.80 | $9.80 | 511,868 |
2017-05-11 | $10.05 | $10.50 | $9.85 | $9.95 | $9.95 | 451,466 |
2017-05-10 | $10.55 | $10.78 | $10.00 | $10.00 | $10.00 | 681,542 |
2017-05-09 | $10.70 | $11.20 | $10.65 | $11.00 | $11.00 | 443,276 |
2017-05-08 | $10.70 | $11.00 | $10.65 | $10.70 | $10.70 | 256,953 |
2017-05-05 | $10.60 | $11.00 | $10.50 | $10.75 | $10.75 | 420,484 |
2017-05-04 | $10.80 | $10.95 | $10.40 | $10.50 | $10.50 | 335,022 |
2017-05-03 | $11.20 | $11.35 | $10.55 | $10.80 | $10.80 | 563,924 |
2017-05-02 | $12.05 | $12.22 | $11.15 | $11.25 | $11.25 | 690,912 |
2017-05-01 | $11.90 | $12.50 | $10.95 | $12.00 | $12.00 | 820,810 |
2017-04-28 | $15.55 | $15.70 | $11.70 | $11.75 | $11.75 | 12,678 |
2017-04-27 | $17.45 | $17.45 | $16.80 | $16.88 | $16.88 | 116,901 |
2017-04-26 | $17.10 | $17.70 | $17.10 | $17.45 | $17.45 | 164,794 |
2017-04-25 | $16.95 | $17.30 | $16.90 | $17.15 | $17.15 | 122,896 |
2017-04-24 | $16.95 | $17.10 | $16.70 | $16.85 | $16.85 | 159,632 |
2017-04-21 | $16.45 | $16.80 | $16.25 | $16.70 | $16.70 | 168,999 |
2017-04-20 | $16.35 | $16.55 | $16.30 | $16.45 | $16.45 | 98,989 |
2017-04-19 | $16.40 | $16.55 | $16.25 | $16.25 | $16.25 | 124,639 |
2017-04-18 | $16.30 | $16.40 | $16.10 | $16.35 | $16.35 | 101,865 |
2017-04-17 | $16.45 | $16.50 | $16.30 | $16.35 | $16.35 | 79,662 |
2017-04-13 | $16.60 | $16.77 | $16.30 | $16.35 | $16.35 | 149,455 |
2017-04-12 | $16.35 | $16.65 | $16.30 | $16.60 | $16.60 | 165,215 |
2017-04-11 | $16.65 | $16.68 | $16.35 | $16.40 | $16.40 | 119,779 |
2017-04-10 | $16.40 | $16.85 | $16.30 | $16.70 | $16.70 | 130,636 |
2017-04-07 | $16.50 | $16.50 | $16.10 | $16.35 | $16.35 | 138,206 |
2017-04-06 | $16.25 | $16.60 | $16.15 | $16.55 | $16.55 | 116,468 |
2017-04-05 | $16.35 | $16.50 | $16.05 | $16.20 | $16.20 | 185,192 |
2017-04-04 | $16.10 | $16.35 | $15.93 | $16.15 | $16.15 | 123,743 |
2017-04-03 | $16.55 | $16.60 | $15.95 | $16.05 | $16.05 | 182,078 |
2017-03-31 | $16.25 | $16.55 | $16.18 | $16.50 | $16.50 | 131,402 |
2017-03-30 | $16.35 | $16.70 | $16.18 | $16.20 | $16.20 | 135,359 |
2017-03-29 | $16.00 | $16.40 | $15.95 | $16.20 | $16.20 | 112,132 |
2017-03-28 | $15.80 | $16.20 | $15.63 | $16.05 | $16.05 | 143,021 |
2017-03-27 | $15.45 | $15.90 | $15.30 | $15.75 | $15.75 | 152,578 |
2017-03-24 | $15.65 | $15.85 | $15.40 | $15.65 | $15.65 | 182,324 |
2017-03-23 | $15.40 | $15.75 | $15.33 | $15.65 | $15.65 | 123,344 |
2017-03-22 | $15.25 | $15.75 | $15.00 | $15.40 | $15.40 | 168,402 |
2017-03-21 | $15.80 | $15.80 | $15.25 | $15.25 | $15.25 | 151,159 |
2017-03-20 | $15.90 | $16.00 | $15.40 | $15.65 | $15.65 | 146,325 |
2017-03-17 | $15.55 | $16.02 | $15.55 | $15.90 | $15.90 | 445,295 |
2017-03-16 | $15.75 | $15.85 | $15.55 | $15.60 | $15.60 | 105,932 |
2017-03-15 | $15.45 | $15.90 | $15.25 | $15.70 | $15.70 | 298,019 |
2017-03-14 | $15.45 | $15.55 | $15.10 | $15.30 | $15.30 | 117,151 |
2017-03-13 | $15.60 | $15.80 | $15.50 | $15.55 | $15.55 | 98,107 |
2017-03-10 | $15.80 | $16.20 | $15.40 | $15.65 | $15.65 | 149,123 |
2017-03-09 | $16.70 | $16.70 | $15.45 | $15.70 | $15.70 | 241,691 |
2017-03-08 | $15.80 | $16.20 | $15.75 | $16.10 | $16.10 | 264,175 |
2017-03-07 | $15.90 | $16.15 | $15.65 | $15.75 | $15.75 | 258,986 |
2017-03-06 | $16.00 | $16.40 | $15.70 | $15.95 | $15.95 | 233,575 |
2017-03-03 | $16.30 | $16.45 | $15.80 | $15.90 | $15.90 | 229,751 |
2017-03-02 | $16.55 | $16.90 | $16.10 | $16.30 | $16.30 | 217,699 |
2017-03-01 | $16.55 | $16.75 | $16.40 | $16.70 | $16.70 | 109,252 |
2017-02-28 | $16.70 | $16.70 | $16.15 | $16.20 | $16.20 | 261,429 |
2017-02-27 | $16.65 | $16.90 | $16.50 | $16.70 | $16.70 | 211,768 |
2017-02-24 | $16.65 | $16.75 | $16.30 | $16.55 | $16.55 | 189,785 |
2017-02-23 | $16.95 | $16.95 | $16.40 | $16.70 | $16.70 | 211,721 |
2017-02-22 | $16.95 | $17.25 | $16.55 | $16.70 | $16.70 | 190,626 |
2017-02-21 | $17.50 | $17.50 | $17.00 | $17.10 | $17.10 | 192,288 |
2017-02-17 | $17.00 | $17.25 | $16.80 | $17.25 | $17.25 | 244,767 |
2017-02-16 | $17.65 | $17.75 | $16.80 | $17.00 | $17.00 | 432,386 |
2017-02-15 | $17.20 | $17.75 | $17.15 | $17.75 | $17.75 | 215,100 |
2017-02-14 | $17.60 | $17.60 | $17.20 | $17.30 | $17.30 | 302,849 |
2017-02-13 | $18.05 | $18.05 | $17.20 | $17.45 | $17.45 | 315,367 |
2017-02-10 | $18.50 | $18.80 | $17.80 | $17.95 | $17.95 | 326,175 |
2017-02-09 | $18.45 | $18.74 | $17.60 | $18.50 | $18.50 | 9,038 |
2017-02-08 | $21.25 | $21.50 | $20.93 | $21.25 | $21.25 | 170,097 |
2017-02-07 | $21.60 | $21.75 | $21.10 | $21.25 | $21.25 | 165,850 |
2017-02-06 | $22.15 | $22.20 | $21.45 | $21.60 | $21.60 | 125,152 |
2017-02-03 | $21.65 | $22.38 | $21.30 | $22.35 | $22.35 | 106,182 |
2017-02-02 | $22.05 | $22.05 | $21.40 | $21.45 | $21.45 | 113,676 |
2017-02-01 | $22.60 | $22.60 | $21.85 | $22.00 | $22.00 | 111,402 |
2017-01-31 | $22.05 | $22.48 | $21.70 | $22.40 | $22.40 | 128,500 |
2017-01-30 | $22.60 | $22.65 | $21.85 | $22.05 | $22.05 | 126,698 |
2017-01-27 | $22.80 | $23.10 | $22.65 | $22.85 | $22.85 | 105,948 |
2017-01-26 | $22.55 | $23.10 | $22.38 | $23.00 | $23.00 | 140,214 |
2017-01-25 | $22.50 | $22.60 | $21.91 | $22.50 | $22.50 | 161,980 |
2017-01-24 | $21.90 | $22.58 | $21.68 | $22.40 | $22.40 | 183,954 |
2017-01-23 | $22.00 | $22.20 | $21.60 | $21.70 | $21.70 | 134,018 |
2017-01-20 | $21.90 | $22.10 | $21.80 | $22.00 | $22.00 | 85,256 |
2017-01-19 | $21.90 | $22.00 | $21.55 | $21.75 | $21.75 | 87,901 |
2017-01-18 | $21.85 | $22.03 | $21.50 | $21.95 | $21.95 | 64,049 |
2017-01-17 | $22.05 | $22.10 | $21.70 | $21.90 | $21.90 | 87,363 |
2017-01-13 | $21.90 | $22.30 | $21.90 | $22.10 | $22.10 | 71,672 |
2017-01-12 | $22.50 | $22.55 | $21.70 | $21.95 | $21.95 | 100,185 |
2017-01-11 | $22.30 | $22.70 | $22.16 | $22.50 | $22.50 | 167,595 |
2017-01-10 | $22.10 | $22.45 | $21.95 | $22.20 | $22.20 | 85,421 |
2017-01-09 | $22.25 | $22.35 | $22.00 | $22.05 | $22.05 | 87,032 |
2017-01-06 | $22.80 | $22.80 | $22.40 | $22.55 | $22.55 | 104,537 |
2017-01-05 | $23.35 | $23.40 | $22.55 | $22.75 | $22.75 | 109,436 |
2017-01-04 | $23.10 | $23.45 | $22.85 | $23.45 | $23.45 | 155,089 |
2017-01-03 | $23.10 | $23.20 | $22.60 | $23.00 | $23.00 | 125,637 |
2016-12-30 | $23.00 | $23.00 | $22.53 | $22.70 | $22.70 | 93,073 |
2016-12-29 | $22.95 | $23.10 | $22.65 | $23.00 | $23.00 | 135,160 |
2016-12-28 | $22.60 | $23.20 | $22.60 | $22.95 | $22.95 | 152,929 |
2016-12-27 | $22.35 | $22.75 | $22.15 | $22.60 | $22.60 | 114,414 |
2016-12-23 | $22.70 | $22.70 | $22.35 | $22.50 | $22.50 | 70,894 |
2016-12-22 | $22.60 | $22.80 | $22.40 | $22.65 | $22.65 | 152,267 |
2016-12-21 | $22.55 | $22.80 | $22.10 | $22.45 | $22.45 | 146,174 |
2016-12-20 | $22.55 | $23.15 | $22.20 | $22.55 | $22.55 | 230,655 |
2016-12-19 | $22.50 | $22.98 | $22.15 | $22.45 | $22.45 | 197,734 |
2016-12-16 | $22.10 | $22.88 | $21.75 | $22.40 | $22.40 | 946,610 |
2016-12-15 | $21.80 | $22.15 | $21.45 | $21.95 | $21.95 | 384,985 |
2016-12-14 | $21.90 | $22.10 | $21.30 | $21.70 | $21.70 | 192,838 |
2016-12-13 | $21.80 | $21.95 | $21.30 | $21.75 | $21.75 | 175,404 |
2016-12-12 | $22.05 | $22.40 | $21.50 | $21.65 | $21.65 | 232,045 |
2016-12-09 | $22.85 | $22.90 | $21.55 | $21.85 | $21.85 | 221,421 |
2016-12-08 | $21.85 | $22.75 | $21.75 | $22.68 | $22.68 | 227,971 |
2016-12-07 | $21.40 | $21.95 | $21.05 | $21.80 | $21.80 | 126,031 |
2016-12-06 | $21.15 | $21.65 | $21.15 | $21.50 | $21.50 | 115,372 |
2016-12-05 | $21.10 | $21.30 | $20.90 | $21.15 | $21.15 | 108,183 |
2016-12-02 | $20.80 | $20.93 | $20.60 | $20.80 | $20.80 | 113,437 |
2016-12-01 | $21.15 | $21.40 | $20.75 | $20.90 | $20.90 | 132,724 |
2016-11-30 | $20.85 | $21.46 | $20.60 | $20.85 | $20.85 | 247,798 |
2016-11-29 | $19.90 | $20.60 | $19.88 | $20.30 | $20.30 | 155,187 |
2016-11-28 | $20.45 | $20.45 | $20.00 | $20.10 | $20.10 | 112,317 |
2016-11-25 | $20.45 | $20.65 | $20.15 | $20.35 | $20.35 | 81,672 |
2016-11-23 | $19.90 | $20.65 | $19.80 | $20.55 | $20.55 | 125,204 |
2016-11-22 | $20.30 | $20.32 | $19.60 | $19.95 | $19.95 | 134,379 |
2016-11-21 | $19.85 | $20.28 | $19.75 | $20.20 | $20.20 | 215,228 |
2016-11-18 | $19.50 | $19.70 | $19.10 | $19.65 | $19.65 | 223,091 |
2016-11-17 | $20.25 | $20.85 | $19.80 | $19.90 | $19.90 | 391,210 |
2016-11-16 | $19.10 | $20.20 | $19.05 | $20.15 | $20.15 | 222,671 |
2016-11-15 | $18.70 | $19.25 | $18.70 | $19.10 | $19.10 | 174,431 |
2016-11-14 | $19.00 | $19.40 | $18.55 | $18.70 | $18.70 | 173,435 |
2016-11-11 | $18.65 | $19.15 | $18.50 | $18.90 | $18.90 | 229,076 |
2016-11-10 | $18.35 | $19.05 | $18.30 | $18.65 | $18.65 | 248,352 |
2016-11-09 | $17.20 | $18.25 | $17.20 | $18.25 | $18.25 | 255,509 |
2016-11-08 | $17.75 | $17.75 | $16.45 | $17.35 | $17.35 | 277,492 |
2016-11-07 | $16.65 | $18.15 | $16.20 | $17.95 | $17.95 | 192,560 |
2016-11-04 | $17.05 | $17.20 | $16.85 | $16.95 | $16.95 | 126,514 |
2016-11-03 | $17.05 | $17.50 | $16.95 | $17.20 | $17.20 | 162,260 |
2016-11-02 | $17.50 | $17.60 | $16.95 | $17.00 | $17.00 | 69,233 |
2016-11-01 | $17.75 | $17.83 | $17.35 | $17.70 | $17.70 | 97,946 |
2016-10-31 | $17.85 | $17.90 | $17.33 | $17.70 | $17.70 | 135,270 |
2016-10-28 | $18.29 | $18.54 | $17.78 | $17.84 | $17.84 | 77,514 |
2016-10-27 | $18.30 | $18.50 | $18.02 | $18.41 | $18.41 | 124,092 |
2016-10-26 | $17.90 | $18.30 | $17.90 | $18.20 | $18.20 | 87,978 |
2016-10-25 | $18.60 | $18.61 | $18.01 | $18.12 | $18.12 | 112,785 |
2016-10-24 | $18.31 | $18.89 | $18.31 | $18.70 | $18.70 | 134,931 |
2016-10-21 | $18.39 | $18.51 | $18.10 | $18.30 | $18.30 | 81,650 |
2016-10-20 | $18.63 | $18.73 | $18.51 | $18.55 | $18.55 | 82,216 |
2016-10-19 | $18.59 | $19.01 | $18.49 | $18.81 | $18.81 | 108,175 |
2016-10-18 | $18.67 | $18.67 | $18.41 | $18.44 | $18.44 | 57,928 |
2016-10-17 | $18.25 | $18.58 | $18.10 | $18.42 | $18.42 | 105,423 |
2016-10-14 | $18.57 | $18.59 | $18.11 | $18.26 | $18.26 | 70,926 |
2016-10-13 | $18.59 | $18.75 | $18.34 | $18.49 | $18.49 | 148,371 |
2016-10-12 | $18.63 | $18.94 | $18.48 | $18.81 | $18.81 | 95,656 |
2016-10-11 | $19.11 | $19.11 | $18.62 | $18.72 | $18.72 | 104,752 |
2016-10-10 | $19.17 | $19.41 | $19.10 | $19.15 | $19.15 | 105,343 |
2016-10-07 | $19.53 | $19.53 | $18.91 | $18.92 | $18.92 | 129,570 |
2016-10-06 | $19.30 | $19.60 | $19.26 | $19.44 | $19.44 | 160,707 |
2016-10-05 | $18.99 | $19.37 | $18.90 | $19.27 | $19.27 | 123,086 |
2016-10-04 | $18.92 | $19.06 | $18.76 | $18.78 | $18.78 | 104,669 |
2016-10-03 | $18.79 | $18.95 | $18.51 | $18.93 | $18.93 | 117,324 |
2016-09-30 | $18.67 | $18.82 | $18.50 | $18.76 | $18.76 | 176,566 |
2016-09-29 | $18.55 | $18.74 | $18.21 | $18.51 | $18.51 | 164,515 |
2016-09-28 | $17.76 | $18.56 | $17.76 | $18.52 | $18.52 | 285,402 |
2016-09-27 | $17.77 | $17.83 | $17.53 | $17.70 | $17.70 | 94,683 |
2016-09-26 | $18.18 | $18.30 | $17.90 | $17.90 | $17.90 | 143,885 |
2016-09-23 | $18.50 | $18.65 | $18.02 | $18.13 | $18.13 | 136,581 |
2016-09-22 | $18.59 | $18.82 | $18.45 | $18.54 | $18.54 | 101,191 |
2016-09-21 | $18.06 | $18.39 | $17.98 | $18.36 | $18.36 | 115,953 |
2016-09-20 | $18.20 | $18.20 | $17.90 | $17.90 | $17.90 | 116,230 |
2016-09-19 | $18.40 | $18.55 | $18.13 | $18.13 | $18.13 | 122,367 |
2016-09-16 | $18.18 | $18.38 | $18.05 | $18.20 | $18.20 | 268,196 |
2016-09-15 | $18.05 | $18.36 | $17.94 | $18.31 | $18.31 | 145,404 |
2016-09-14 | $18.33 | $18.33 | $17.89 | $18.14 | $18.14 | 139,367 |
2016-09-13 | $18.76 | $18.77 | $18.25 | $18.40 | $18.40 | 136,991 |
2016-09-12 | $18.55 | $19.07 | $18.53 | $18.97 | $18.97 | 167,504 |
2016-09-09 | $19.19 | $19.19 | $18.62 | $18.66 | $18.66 | 188,081 |
2016-09-08 | $19.34 | $19.57 | $18.64 | $19.49 | $19.49 | 196,251 |
2016-09-07 | $18.70 | $19.43 | $18.70 | $19.27 | $19.27 | 267,304 |
2016-09-06 | $18.66 | $18.83 | $18.34 | $18.63 | $18.63 | 245,844 |
2016-09-02 | $18.27 | $18.55 | $18.22 | $18.49 | $18.49 | 213,773 |
2016-09-01 | $18.50 | $18.50 | $17.79 | $18.15 | $18.15 | 267,517 |
2016-08-31 | $18.95 | $18.95 | $17.89 | $18.49 | $18.49 | 1,231,683 |
2016-08-30 | $16.30 | $16.64 | $16.04 | $16.07 | $16.07 | 356,314 |
2016-08-29 | $16.36 | $16.64 | $16.28 | $16.33 | $16.33 | 251,794 |
2016-08-26 | $16.82 | $16.90 | $16.42 | $16.43 | $16.43 | 221,658 |
2016-08-25 | $16.67 | $16.92 | $16.59 | $16.74 | $16.74 | 164,040 |
2016-08-24 | $17.17 | $17.19 | $16.51 | $16.74 | $16.74 | 231,222 |
2016-08-23 | $17.16 | $17.32 | $17.02 | $17.25 | $17.25 | 237,477 |
2016-08-22 | $17.23 | $17.31 | $16.80 | $17.13 | $17.13 | 167,690 |
2016-08-19 | $17.51 | $17.52 | $17.11 | $17.35 | $17.35 | 212,980 |
2016-08-18 | $17.32 | $17.75 | $17.32 | $17.59 | $17.59 | 167,921 |
2016-08-17 | $17.50 | $17.55 | $17.18 | $17.42 | $17.42 | 192,383 |
2016-08-16 | $17.55 | $17.93 | $17.21 | $17.55 | $17.55 | 242,327 |
2016-08-15 | $17.17 | $17.76 | $17.17 | $17.60 | $17.60 | 175,321 |
2016-08-12 | $17.36 | $17.51 | $17.12 | $17.20 | $17.20 | 95,249 |
2016-08-11 | $17.28 | $17.54 | $17.11 | $17.31 | $17.31 | 214,682 |
2016-08-10 | $17.99 | $18.22 | $17.22 | $17.25 | $17.25 | 182,008 |
2016-08-09 | $17.99 | $18.28 | $17.87 | $17.99 | $17.99 | 130,648 |
2016-08-08 | $18.05 | $18.09 | $17.76 | $17.92 | $17.92 | 143,235 |
2016-08-05 | $17.54 | $18.01 | $17.45 | $17.99 | $17.99 | 236,021 |
2016-08-04 | $16.84 | $17.54 | $16.76 | $17.48 | $17.48 | 153,447 |
2016-08-03 | $16.24 | $16.84 | $16.19 | $16.83 | $16.83 | 153,537 |
2016-08-02 | $16.48 | $16.62 | $16.16 | $16.27 | $16.27 | 165,481 |
2016-08-01 | $16.53 | $16.57 | $16.21 | $16.42 | $16.42 | 125,748 |
2016-07-29 | $16.48 | $16.79 | $16.30 | $16.57 | $16.57 | 129,567 |
2016-07-28 | $16.49 | $16.72 | $16.35 | $16.60 | $16.60 | 76,405 |
2016-07-27 | $16.56 | $17.10 | $16.20 | $16.55 | $16.55 | 101,300 |
2016-07-26 | $16.13 | $16.76 | $16.13 | $16.50 | $16.50 | 145,541 |
2016-07-25 | $16.69 | $16.69 | $16.16 | $16.22 | $16.22 | 180,625 |
2016-07-22 | $17.02 | $17.02 | $16.70 | $16.79 | $16.79 | 106,757 |
2016-07-21 | $17.02 | $17.32 | $16.92 | $17.02 | $17.02 | 107,512 |
2016-07-20 | $17.22 | $17.35 | $16.56 | $17.04 | $17.04 | 136,406 |
2016-07-19 | $17.65 | $17.69 | $17.23 | $17.28 | $17.28 | 111,173 |
2016-07-18 | $17.80 | $17.80 | $16.65 | $17.69 | $17.69 | 89,695 |
2016-07-15 | $17.52 | $18.02 | $17.33 | $17.94 | $17.94 | 205,656 |
2016-07-14 | $17.44 | $17.65 | $17.16 | $17.39 | $17.39 | 201,588 |
2016-07-13 | $17.52 | $17.58 | $17.13 | $17.27 | $17.27 | 143,817 |
2016-07-12 | $17.10 | $17.68 | $17.07 | $17.50 | $17.50 | 152,932 |
2016-07-11 | $16.90 | $17.04 | $16.62 | $16.84 | $16.84 | 100,434 |
2016-07-08 | $16.74 | $16.94 | $16.45 | $16.75 | $16.75 | 186,984 |
2016-07-07 | $16.64 | $16.86 | $16.29 | $16.51 | $16.51 | 164,071 |
2016-07-06 | $16.12 | $16.56 | $15.88 | $16.52 | $16.52 | 214,298 |
2016-07-05 | $16.43 | $16.50 | $16.07 | $16.33 | $16.33 | 193,333 |
2016-07-01 | $16.49 | $16.84 | $16.29 | $16.68 | $16.68 | 134,586 |
2016-06-30 | $16.18 | $16.50 | $15.77 | $16.49 | $16.49 | 194,588 |
2016-06-29 | $15.80 | $16.38 | $15.59 | $16.18 | $16.18 | 157,100 |
2016-06-28 | $15.51 | $15.64 | $15.36 | $15.55 | $15.55 | 146,545 |
2016-06-27 | $15.55 | $15.85 | $15.10 | $15.26 | $15.26 | 216,146 |
2016-06-24 | $15.71 | $15.87 | $15.63 | $15.77 | $15.77 | 213,872 |
2016-06-23 | $16.16 | $16.55 | $16.14 | $16.46 | $16.46 | 143,381 |
2016-06-22 | $16.07 | $16.50 | $15.91 | $15.94 | $15.94 | 140,034 |
2016-06-21 | $16.19 | $16.19 | $15.73 | $15.97 | $15.97 | 158,905 |
2016-06-20 | $16.27 | $16.63 | $16.13 | $16.26 | $16.26 | 214,142 |
2016-06-17 | $15.92 | $16.49 | $15.92 | $16.07 | $16.07 | 294,855 |
2016-06-16 | $16.07 | $16.53 | $15.66 | $15.95 | $15.95 | 154,497 |
2016-06-15 | $16.41 | $17.04 | $16.19 | $16.24 | $16.24 | 162,389 |
2016-06-14 | $16.32 | $16.62 | $16.17 | $16.39 | $16.39 | 101,479 |
2016-06-13 | $16.74 | $16.74 | $16.34 | $16.42 | $16.42 | 133,374 |
2016-06-10 | $17.11 | $17.34 | $16.88 | $16.88 | $16.88 | 240,241 |
2016-06-09 | $17.20 | $17.40 | $16.78 | $17.34 | $17.34 | 283,986 |
2016-06-08 | $17.42 | $17.60 | $17.16 | $17.39 | $17.39 | 274,836 |
2016-06-07 | $16.92 | $17.29 | $16.80 | $17.26 | $17.26 | 257,866 |
2016-06-06 | $16.30 | $16.96 | $16.30 | $16.94 | $16.94 | 208,133 |
2016-06-03 | $16.18 | $16.30 | $16.00 | $16.22 | $16.22 | 181,078 |
2016-06-02 | $16.00 | $16.34 | $15.86 | $16.19 | $16.19 | 206,466 |
2016-06-01 | $16.45 | $17.32 | $15.88 | $16.08 | $16.08 | 209,794 |
2016-05-31 | $15.97 | $16.71 | $15.87 | $16.57 | $16.57 | 438,120 |
2016-05-27 | $15.84 | $16.05 | $15.65 | $15.86 | $15.86 | 234,686 |
2016-05-26 | $16.50 | $16.50 | $15.70 | $15.91 | $15.91 | 356,378 |
2016-05-25 | $15.92 | $16.50 | $15.92 | $16.39 | $16.39 | 253,868 |
2016-05-24 | $16.05 | $16.14 | $15.71 | $15.80 | $15.80 | 246,277 |
2016-05-23 | $15.64 | $16.22 | $15.19 | $16.05 | $16.05 | 293,746 |
2016-05-20 | $15.69 | $15.93 | $15.60 | $15.76 | $15.76 | 149,004 |
2016-05-19 | $15.54 | $16.24 | $15.13 | $15.59 | $15.59 | 189,129 |
2016-05-18 | $15.90 | $16.27 | $15.62 | $15.71 | $15.71 | 194,067 |
2016-05-17 | $16.29 | $16.50 | $15.65 | $15.89 | $15.89 | 339,387 |
2016-05-16 | $15.76 | $16.50 | $15.45 | $16.34 | $16.34 | 308,592 |
2016-05-13 | $15.00 | $15.68 | $14.99 | $15.58 | $15.58 | 342,104 |
2016-05-12 | $15.40 | $15.77 | $14.95 | $15.08 | $15.08 | 178,788 |
2016-05-11 | $15.20 | $15.64 | $15.02 | $15.34 | $15.34 | 378,400 |
2016-05-10 | $14.92 | $15.21 | $14.89 | $15.17 | $15.17 | 213,687 |
2016-05-09 | $15.08 | $15.27 | $14.85 | $14.88 | $14.88 | 302,565 |
2016-05-06 | $14.46 | $15.37 | $14.31 | $15.17 | $15.17 | 573,995 |
2016-05-05 | $17.53 | $17.99 | $14.07 | $14.28 | $14.28 | 1,515,388 |
2016-05-04 | $18.54 | $19.10 | $18.41 | $18.53 | $18.53 | 117,325 |
2016-05-03 | $18.70 | $19.27 | $18.27 | $18.60 | $18.60 | 102,557 |
2016-05-02 | $18.84 | $19.23 | $18.55 | $18.95 | $18.95 | 109,422 |
2016-04-29 | $19.02 | $19.26 | $18.63 | $18.84 | $18.84 | 170,443 |
2016-04-28 | $19.09 | $19.19 | $18.89 | $18.97 | $18.97 | 137,372 |
2016-04-27 | $18.96 | $19.32 | $18.86 | $19.19 | $19.19 | 79,512 |
2016-04-26 | $18.70 | $18.93 | $18.30 | $18.92 | $18.92 | 95,584 |
2016-04-25 | $19.07 | $19.24 | $18.43 | $18.60 | $18.60 | 126,631 |
2016-04-22 | $18.76 | $19.21 | $18.76 | $19.13 | $19.13 | 95,728 |
2016-04-21 | $19.24 | $19.26 | $18.75 | $18.79 | $18.79 | 120,834 |
2016-04-20 | $19.26 | $19.37 | $19.10 | $19.21 | $19.21 | 125,386 |
2016-04-19 | $18.93 | $19.40 | $18.90 | $19.34 | $19.34 | 130,758 |
2016-04-18 | $17.92 | $18.90 | $17.92 | $18.84 | $18.84 | 171,055 |
2016-04-15 | $18.15 | $18.53 | $17.93 | $18.25 | $18.25 | 153,754 |
2016-04-14 | $18.33 | $18.37 | $18.04 | $18.30 | $18.30 | 229,031 |
2016-04-13 | $17.73 | $18.40 | $17.71 | $18.32 | $18.32 | 202,085 |
2016-04-12 | $17.07 | $17.76 | $16.94 | $17.67 | $17.67 | 246,390 |
2016-04-11 | $17.11 | $17.53 | $16.97 | $16.97 | $16.97 | 192,643 |
2016-04-08 | $17.13 | $17.37 | $16.81 | $17.22 | $17.22 | 206,171 |
2016-04-07 | $17.26 | $17.44 | $16.83 | $16.88 | $16.88 | 275,385 |
2016-04-06 | $17.42 | $17.46 | $17.22 | $17.39 | $17.39 | 237,216 |
2016-04-05 | $17.11 | $17.46 | $16.93 | $17.30 | $17.30 | 377,229 |
2016-04-04 | $17.26 | $17.55 | $17.02 | $17.15 | $17.15 | 849,040 |
2016-04-01 | $17.42 | $17.64 | $17.25 | $17.30 | $17.30 | 254,346 |
2016-03-31 | $17.62 | $18.34 | $17.62 | $17.70 | $17.70 | 553,890 |
2016-03-30 | $17.37 | $17.85 | $16.92 | $17.60 | $17.60 | 965,786 |
2016-03-29 | $17.17 | $17.55 | $16.77 | $17.17 | $17.17 | 969,446 |
2016-03-28 | $17.94 | $18.22 | $17.18 | $17.33 | $17.33 | 398,242 |
2016-03-24 | $17.79 | $17.98 | $17.19 | $17.90 | $17.90 | 397,963 |
2016-03-23 | $18.12 | $18.19 | $17.76 | $17.93 | $17.93 | 276,798 |
2016-03-22 | $18.41 | $18.68 | $18.17 | $18.23 | $18.23 | 147,586 |
2016-03-21 | $18.07 | $18.65 | $17.90 | $18.56 | $18.56 | 197,499 |
2016-03-18 | $19.06 | $19.45 | $17.58 | $18.13 | $18.13 | 429,896 |
2016-03-17 | $18.74 | $18.93 | $18.46 | $18.83 | $18.83 | 246,199 |
2016-03-16 | $18.54 | $18.93 | $18.46 | $18.70 | $18.70 | 126,586 |
2016-03-15 | $18.66 | $18.84 | $18.25 | $18.50 | $18.50 | 202,860 |
2016-03-14 | $18.84 | $19.09 | $18.68 | $18.82 | $18.82 | 122,427 |
2016-03-11 | $18.78 | $19.06 | $18.42 | $19.06 | $19.06 | 182,533 |
2016-03-10 | $18.50 | $18.59 | $18.04 | $18.52 | $18.52 | 153,535 |
2016-03-09 | $18.78 | $18.88 | $18.35 | $18.59 | $18.59 | 110,243 |
2016-03-08 | $19.24 | $19.28 | $18.25 | $18.60 | $18.60 | 199,208 |
2016-03-07 | $18.87 | $19.66 | $18.64 | $19.37 | $19.37 | 351,752 |
2016-03-04 | $18.77 | $19.05 | $18.23 | $18.80 | $18.80 | 199,767 |
2016-03-03 | $18.84 | $19.19 | $18.46 | $18.60 | $18.60 | 331,591 |
2016-03-02 | $18.28 | $18.86 | $17.92 | $18.84 | $18.84 | 216,888 |
2016-03-01 | $18.56 | $18.60 | $18.08 | $18.38 | $18.38 | 208,281 |
2016-02-29 | $17.92 | $18.42 | $17.73 | $18.39 | $18.39 | 333,587 |
2016-02-26 | $17.45 | $18.21 | $17.21 | $17.91 | $17.91 | 240,214 |
2016-02-25 | $17.17 | $17.43 | $16.98 | $17.19 | $17.19 | 207,253 |
2016-02-24 | $16.89 | $17.27 | $16.45 | $17.21 | $17.21 | 130,657 |
2016-02-23 | $17.37 | $17.74 | $17.15 | $17.22 | $17.22 | 241,034 |
2016-02-22 | $17.41 | $17.74 | $17.27 | $17.48 | $17.48 | 260,417 |
2016-02-19 | $16.92 | $17.37 | $16.90 | $17.08 | $17.08 | 140,706 |
2016-02-18 | $17.54 | $17.54 | $17.02 | $17.18 | $17.18 | 279,709 |
2016-02-17 | $16.81 | $17.59 | $16.81 | $17.35 | $17.35 | 211,330 |
2016-02-16 | $16.58 | $16.83 | $16.24 | $16.52 | $16.52 | 210,298 |
2016-02-12 | $16.05 | $16.94 | $15.65 | $16.26 | $16.26 | 194,142 |
2016-02-11 | $15.10 | $15.82 | $15.02 | $15.72 | $15.72 | 335,663 |
2016-02-10 | $16.34 | $16.58 | $15.83 | $15.83 | $15.83 | 283,483 |
2016-02-09 | $15.50 | $17.73 | $15.50 | $16.36 | $16.36 | 395,310 |
2016-02-08 | $15.40 | $15.51 | $15.05 | $15.34 | $15.34 | 375,495 |
2016-02-05 | $16.16 | $17.15 | $15.44 | $15.58 | $15.58 | 281,716 |
2016-02-04 | $16.01 | $17.93 | $15.15 | $16.39 | $16.39 | 878,194 |
2016-02-03 | $18.90 | $19.91 | $18.11 | $19.34 | $19.34 | 202,359 |
2016-02-02 | $18.52 | $19.54 | $18.52 | $18.62 | $18.62 | 169,694 |
2016-02-01 | $18.64 | $19.21 | $18.48 | $19.11 | $19.11 | 176,078 |
2016-01-29 | $18.16 | $18.98 | $18.16 | $18.96 | $18.96 | 282,559 |
2016-01-28 | $18.80 | $18.86 | $17.38 | $18.10 | $18.10 | 214,645 |
2016-01-27 | $19.20 | $19.20 | $18.13 | $18.34 | $18.34 | 192,057 |
2016-01-26 | $18.62 | $19.35 | $18.34 | $19.20 | $19.20 | 130,516 |
2016-01-25 | $18.24 | $19.81 | $18.12 | $18.32 | $18.32 | 141,335 |
2016-01-22 | $18.57 | $19.23 | $18.01 | $18.57 | $18.57 | 153,170 |
2016-01-21 | $17.76 | $18.47 | $17.66 | $18.13 | $18.13 | 224,961 |
2016-01-20 | $17.30 | $18.17 | $16.78 | $17.94 | $17.94 | 214,364 |
2016-01-19 | $18.94 | $18.94 | $17.52 | $17.63 | $17.63 | 227,945 |
2016-01-15 | $18.85 | $19.49 | $18.23 | $18.69 | $18.69 | 171,474 |
2016-01-14 | $19.28 | $19.89 | $18.81 | $19.67 | $19.67 | 185,991 |
2016-01-13 | $18.13 | $20.97 | $18.13 | $19.07 | $19.07 | 506,390 |
2016-01-12 | $18.31 | $18.48 | $17.58 | $17.83 | $17.83 | 469,872 |
2016-01-11 | $18.09 | $18.21 | $17.62 | $18.03 | $18.03 | 186,749 |
2016-01-08 | $18.78 | $19.08 | $18.06 | $18.11 | $18.11 | 287,462 |
2016-01-07 | $18.97 | $19.34 | $18.00 | $18.69 | $18.69 | 190,465 |
2016-01-06 | $19.49 | $20.21 | $19.39 | $19.46 | $19.46 | 142,428 |
2016-01-05 | $20.28 | $20.32 | $19.59 | $19.99 | $19.99 | 113,426 |
2016-01-04 | $20.33 | $20.50 | $19.45 | $20.31 | $20.31 | 177,921 |
2015-12-31 | $20.70 | $21.47 | $20.38 | $20.54 | $20.54 | 196,465 |
2015-12-30 | $20.86 | $21.19 | $20.76 | $20.83 | $20.83 | 94,144 |
2015-12-29 | $20.70 | $21.07 | $20.52 | $20.99 | $20.99 | 115,411 |
2015-12-28 | $20.90 | $20.90 | $20.40 | $20.57 | $20.57 | 149,016 |
2015-12-24 | $21.43 | $21.79 | $21.03 | $21.10 | $21.10 | 95,220 |
2015-12-23 | $20.97 | $21.67 | $20.61 | $21.61 | $21.61 | 140,072 |
2015-12-22 | $20.20 | $20.74 | $19.94 | $20.67 | $20.67 | 108,311 |
2015-12-21 | $19.94 | $20.35 | $19.41 | $20.14 | $20.14 | 203,157 |
2015-12-18 | $20.61 | $20.69 | $19.77 | $19.88 | $19.88 | 730,055 |
2015-12-17 | $21.25 | $21.25 | $20.58 | $20.65 | $20.65 | 203,089 |
2015-12-16 | $21.15 | $22.10 | $20.78 | $21.20 | $21.20 | 208,444 |
2015-12-15 | $21.01 | $21.87 | $20.63 | $21.08 | $21.08 | 182,551 |
2015-12-14 | $20.84 | $20.84 | $20.04 | $20.61 | $20.61 | 182,142 |
2015-12-11 | $21.48 | $21.69 | $20.67 | $20.84 | $20.84 | 175,579 |
2015-12-10 | $21.31 | $22.07 | $20.92 | $21.86 | $21.86 | 313,002 |
2015-12-09 | $21.02 | $21.70 | $21.02 | $21.37 | $21.37 | 212,335 |
2015-12-08 | $20.92 | $21.48 | $20.62 | $21.11 | $21.11 | 133,308 |
2015-12-07 | $21.78 | $21.78 | $20.98 | $21.21 | $21.21 | 211,653 |
2015-12-04 | $22.79 | $22.95 | $22.03 | $22.11 | $22.11 | 293,969 |
2015-12-03 | $22.64 | $23.44 | $22.56 | $22.91 | $22.91 | 164,366 |
2015-12-02 | $22.84 | $22.94 | $22.35 | $22.47 | $22.47 | 148,964 |
2015-12-01 | $22.78 | $23.14 | $22.49 | $22.94 | $22.94 | 119,604 |
2015-11-30 | $23.00 | $23.55 | $22.76 | $22.99 | $22.99 | 175,554 |
2015-11-27 | $22.53 | $22.91 | $22.47 | $22.80 | $22.80 | 81,352 |
2015-11-25 | $22.65 | $23.36 | $22.38 | $22.89 | $22.89 | 127,172 |
2015-11-24 | $22.34 | $23.09 | $22.20 | $22.93 | $22.93 | 134,251 |
2015-11-23 | $22.38 | $22.60 | $21.92 | $22.24 | $22.24 | 208,952 |
2015-11-20 | $22.49 | $22.93 | $22.18 | $22.58 | $22.58 | 168,316 |
2015-11-19 | $23.33 | $23.35 | $22.10 | $22.37 | $22.37 | 224,376 |
2015-11-18 | $22.67 | $23.54 | $22.67 | $23.38 | $23.38 | 248,187 |
2015-11-17 | $23.16 | $23.22 | $22.31 | $22.59 | $22.59 | 224,149 |
2015-11-16 | $22.41 | $23.27 | $22.28 | $23.21 | $23.21 | 234,478 |
2015-11-13 | $22.27 | $23.18 | $21.94 | $22.73 | $22.73 | 176,020 |
2015-11-12 | $22.47 | $22.86 | $21.63 | $22.45 | $22.45 | 229,147 |
2015-11-11 | $22.76 | $23.06 | $22.42 | $22.72 | $22.72 | 176,933 |
2015-11-10 | $22.71 | $23.19 | $22.15 | $22.74 | $22.74 | 191,955 |
2015-11-09 | $23.03 | $23.25 | $22.19 | $22.86 | $22.86 | 246,070 |
2015-11-06 | $21.96 | $22.91 | $21.70 | $22.76 | $22.76 | 273,688 |
2015-11-05 | $22.30 | $22.83 | $20.56 | $22.26 | $22.26 | 414,667 |
2015-11-04 | $23.59 | $23.97 | $22.70 | $23.06 | $23.06 | 216,642 |
2015-11-03 | $23.35 | $24.15 | $23.35 | $23.65 | $23.65 | 214,699 |
2015-11-02 | $22.36 | $23.52 | $22.31 | $23.29 | $23.29 | 205,411 |
2015-10-30 | $22.25 | $23.12 | $21.81 | $22.70 | $22.70 | 229,717 |
2015-10-29 | $22.31 | $22.77 | $22.03 | $22.28 | $22.28 | 146,231 |
2015-10-28 | $22.08 | $23.31 | $21.75 | $22.51 | $22.51 | 258,313 |
2015-10-27 | $22.07 | $22.36 | $21.58 | $21.86 | $21.86 | 210,392 |
2015-10-26 | $22.61 | $22.89 | $21.84 | $22.24 | $22.24 | 199,559 |
2015-10-23 | $22.82 | $23.12 | $22.25 | $22.74 | $22.74 | 157,243 |
2015-10-22 | $22.67 | $23.41 | $22.06 | $22.73 | $22.73 | 161,681 |
2015-10-21 | $23.07 | $23.14 | $22.34 | $22.37 | $22.37 | 234,430 |
2015-10-20 | $22.91 | $23.37 | $22.69 | $23.06 | $23.06 | 242,860 |
2015-10-19 | $23.24 | $23.38 | $22.73 | $22.91 | $22.91 | 305,119 |
2015-10-16 | $25.07 | $25.07 | $23.47 | $23.49 | $23.49 | 182,997 |
2015-10-15 | $24.26 | $24.99 | $23.96 | $24.98 | $24.98 | 229,214 |
2015-10-14 | $24.36 | $24.73 | $23.93 | $24.26 | $24.26 | 176,645 |
2015-10-13 | $23.84 | $24.73 | $23.84 | $24.08 | $24.08 | 127,023 |
2015-10-12 | $25.50 | $25.88 | $23.97 | $24.02 | $24.02 | 287,049 |
2015-10-09 | $24.49 | $26.22 | $24.27 | $25.93 | $25.93 | 640,316 |
2015-10-08 | $24.17 | $24.84 | $23.58 | $24.77 | $24.77 | 342,814 |
2015-10-07 | $24.08 | $24.69 | $22.85 | $24.25 | $24.25 | 440,565 |
2015-10-06 | $23.38 | $24.27 | $22.85 | $23.73 | $23.73 | 246,110 |
2015-10-05 | $22.49 | $23.47 | $22.49 | $23.28 | $23.28 | 240,316 |
2015-10-02 | $21.28 | $22.36 | $21.02 | $22.34 | $22.34 | 223,334 |
2015-10-01 | $22.63 | $23.06 | $21.44 | $21.52 | $21.52 | 321,360 |
2015-09-30 | $21.70 | $22.53 | $21.66 | $22.47 | $22.47 | 415,235 |
2015-09-29 | $22.06 | $22.97 | $21.25 | $21.31 | $21.31 | 228,457 |
2015-09-28 | $23.12 | $23.15 | $21.58 | $22.05 | $22.05 | 349,184 |
2015-09-25 | $22.88 | $23.34 | $22.76 | $23.08 | $23.08 | 315,019 |
2015-09-24 | $22.60 | $23.03 | $22.45 | $22.69 | $22.69 | 217,551 |
2015-09-23 | $23.31 | $23.65 | $22.47 | $22.73 | $22.73 | 204,295 |
2015-09-22 | $23.27 | $23.72 | $22.97 | $23.17 | $23.17 | 307,292 |
2015-09-21 | $22.51 | $23.92 | $22.44 | $23.71 | $23.71 | 450,640 |
2015-09-18 | $22.67 | $22.82 | $22.06 | $22.11 | $22.11 | 496,235 |
2015-09-17 | $22.97 | $23.29 | $22.35 | $22.55 | $22.55 | 297,398 |
2015-09-16 | $22.53 | $23.42 | $22.24 | $22.94 | $22.94 | 268,570 |
2015-09-15 | $22.50 | $22.91 | $22.16 | $22.40 | $22.40 | 282,409 |
2015-09-14 | $22.83 | $23.06 | $22.13 | $22.38 | $22.38 | 197,747 |
2015-09-11 | $23.01 | $23.05 | $22.31 | $22.91 | $22.91 | 205,414 |
2015-09-10 | $22.62 | $23.43 | $22.61 | $23.30 | $23.30 | 210,792 |
2015-09-09 | $24.00 | $24.00 | $22.29 | $22.60 | $22.60 | 288,410 |
2015-09-08 | $23.42 | $23.99 | $23.01 | $23.75 | $23.75 | 357,496 |
2015-09-04 | $22.60 | $23.40 | $22.53 | $22.94 | $22.94 | 332,061 |
2015-09-03 | $23.08 | $23.45 | $22.61 | $22.97 | $22.97 | 383,828 |
2015-09-02 | $22.84 | $23.32 | $21.64 | $23.26 | $23.26 | 784,007 |
2015-09-01 | $21.99 | $22.87 | $20.55 | $21.49 | $21.49 | 840,050 |
2015-08-31 | $19.67 | $20.50 | $18.79 | $20.00 | $20.00 | 400,233 |
Matrix Service Company (MTRX) News Headlines
Recent Matrix Service Company (MTRX) News
Similar Companies to Matrix Service Company (MTRX) in the Engineering & Construction Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |