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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.