BP Midstream Partners LP (BPMP) Exchange: NYSE
Data as of March 28, 2024
$17.11 ($0.00) 0.00%
BP Midstream Partners LP - Daily Information
Click for more stock information on BP Midstream Partners LP.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $17.11 |
Previous Close | $17.11 |
High | $17.11 |
Low | $17.11 |
Adjusted Open | $17.11 |
Previous Adjusted Close | $17.11 |
Adjusted High | $17.11 |
Adjusted Low | $17.11 |
About BP Midstream Partners LP (BPMP)
BP Midstream Partners LP representing Limited Partner Interests
Invest in BP Midstream Partners LP (BPMP)
Historical Stock Data for BP Midstream Partners LP (BPMP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-04-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
2022-04-04 | $17.16 | $17.25 | $17.01 | $17.11 | $17.11 | 9,894,845 |
2022-04-01 | $16.90 | $17.14 | $16.90 | $17.11 | $17.11 | 1,168,737 |
2022-03-31 | $17.08 | $17.17 | $16.87 | $16.92 | $16.92 | 1,059,273 |
2022-03-30 | $17.10 | $17.42 | $17.04 | $17.25 | $17.25 | 290,680 |
2022-03-29 | $16.82 | $17.05 | $16.66 | $16.96 | $16.96 | 403,166 |
2022-03-28 | $17.38 | $17.38 | $17.12 | $17.19 | $17.19 | 229,648 |
2022-03-25 | $17.58 | $17.92 | $17.58 | $17.84 | $17.84 | 437,189 |
2022-03-24 | $17.74 | $17.82 | $17.57 | $17.71 | $17.71 | 651,283 |
2022-03-23 | $17.30 | $17.77 | $17.30 | $17.64 | $17.64 | 475,364 |
2022-03-22 | $17.07 | $17.13 | $16.83 | $17.01 | $17.01 | 290,193 |
2022-03-21 | $16.83 | $17.11 | $16.73 | $17.07 | $17.07 | 243,533 |
2022-03-18 | $16.45 | $16.55 | $16.28 | $16.49 | $16.49 | 700,845 |
2022-03-17 | $16.52 | $16.74 | $16.52 | $16.62 | $16.62 | 280,550 |
2022-03-16 | $16.12 | $16.39 | $16.12 | $16.37 | $16.37 | 423,234 |
2022-03-15 | $15.80 | $16.22 | $15.64 | $16.07 | $16.07 | 599,024 |
2022-03-14 | $16.00 | $16.10 | $15.71 | $15.96 | $15.96 | 328,393 |
2022-03-11 | $16.32 | $16.48 | $16.22 | $16.31 | $16.31 | 454,338 |
2022-03-10 | $16.61 | $16.71 | $16.37 | $16.64 | $16.64 | 387,532 |
2022-03-09 | $16.58 | $16.92 | $16.45 | $16.61 | $16.61 | 536,316 |
2022-03-08 | $16.68 | $17.38 | $16.66 | $17.02 | $17.02 | 828,440 |
2022-03-07 | $16.05 | $16.47 | $16.02 | $16.33 | $16.33 | 403,484 |
2022-03-04 | $16.28 | $16.28 | $15.81 | $16.05 | $16.05 | 517,288 |
2022-03-03 | $16.76 | $16.85 | $16.41 | $16.49 | $16.49 | 700,255 |
2022-03-02 | $16.73 | $17.31 | $16.66 | $17.21 | $17.21 | 1,016,617 |
2022-03-01 | $16.47 | $16.75 | $16.06 | $16.24 | $16.24 | 1,495,699 |
2022-02-28 | $16.38 | $16.81 | $16.23 | $16.63 | $16.63 | 2,733,088 |
2022-02-25 | $17.03 | $17.64 | $17.03 | $17.52 | $17.52 | 993,376 |
2022-02-24 | $17.12 | $17.28 | $16.27 | $16.63 | $16.63 | 1,884,188 |
2022-02-23 | $17.89 | $17.99 | $17.78 | $17.84 | $17.84 | 345,254 |
2022-02-22 | $18.28 | $18.30 | $17.66 | $17.83 | $17.83 | 513,411 |
2022-02-18 | $18.44 | $18.44 | $18.13 | $18.22 | $18.22 | 363,939 |
2022-02-17 | $18.46 | $18.67 | $18.37 | $18.52 | $18.52 | 159,648 |
2022-02-16 | $18.28 | $18.72 | $18.28 | $18.45 | $18.45 | 280,468 |
2022-02-15 | $18.18 | $18.29 | $17.85 | $18.24 | $18.24 | 507,159 |
2022-02-14 | $18.81 | $18.81 | $18.25 | $18.39 | $18.39 | 655,628 |
2022-02-11 | $18.91 | $19.37 | $18.80 | $18.85 | $18.85 | 449,984 |
2022-02-10 | $18.68 | $19.08 | $18.64 | $18.75 | $18.75 | 195,689 |
2022-02-09 | $18.80 | $19.08 | $18.64 | $18.69 | $18.69 | 289,708 |
2022-02-08 | $18.92 | $19.01 | $18.29 | $18.57 | $18.57 | 274,100 |
2022-02-07 | $18.56 | $19.02 | $18.46 | $18.87 | $18.87 | 334,361 |
2022-02-04 | $18.52 | $18.79 | $18.47 | $18.59 | $18.59 | 469,659 |
2022-02-03 | $18.10 | $18.30 | $17.96 | $18.22 | $18.22 | 223,958 |
2022-02-02 | $17.90 | $18.14 | $17.88 | $18.11 | $18.11 | 651,844 |
2022-02-01 | $17.60 | $18.02 | $17.50 | $17.93 | $17.93 | 537,401 |
2022-01-31 | $17.61 | $17.61 | $17.38 | $17.56 | $17.56 | 533,058 |
2022-01-28 | $17.52 | $17.74 | $17.32 | $17.58 | $17.58 | 392,962 |
2022-01-27 | $18.33 | $18.52 | $17.94 | $18.19 | $17.84 | 429,348 |
2022-01-26 | $18.37 | $18.50 | $17.98 | $18.15 | $17.80 | 505,050 |
2022-01-25 | $17.25 | $18.13 | $17.20 | $18.08 | $17.73 | 869,637 |
2022-01-24 | $17.02 | $17.27 | $16.63 | $17.24 | $16.91 | 1,075,662 |
2022-01-21 | $17.80 | $17.89 | $17.57 | $17.68 | $17.34 | 467,718 |
2022-01-20 | $18.22 | $18.43 | $18.05 | $18.08 | $17.73 | 308,510 |
2022-01-19 | $18.65 | $18.75 | $18.29 | $18.50 | $18.14 | 635,634 |
2022-01-18 | $18.59 | $18.73 | $18.36 | $18.63 | $18.27 | 318,249 |
2022-01-14 | $18.17 | $18.46 | $18.16 | $18.43 | $18.07 | 503,877 |
2022-01-13 | $18.07 | $18.21 | $17.79 | $17.96 | $17.61 | 1,279,896 |
2022-01-12 | $17.65 | $18.08 | $17.65 | $17.98 | $17.63 | 545,454 |
2022-01-11 | $17.12 | $17.64 | $17.10 | $17.58 | $17.24 | 364,661 |
2022-01-10 | $17.19 | $17.30 | $16.93 | $17.02 | $16.69 | 843,549 |
2022-01-07 | $16.81 | $17.10 | $16.72 | $17.10 | $16.77 | 350,317 |
2022-01-06 | $16.60 | $16.76 | $16.51 | $16.61 | $16.29 | 514,214 |
2022-01-05 | $16.57 | $16.74 | $16.35 | $16.37 | $16.05 | 373,604 |
2022-01-04 | $16.06 | $16.54 | $15.97 | $16.42 | $16.10 | 563,282 |
2022-01-03 | $15.20 | $15.81 | $15.20 | $15.76 | $15.45 | 1,190,057 |
2021-12-31 | $15.21 | $15.32 | $15.20 | $15.30 | $15.00 | 458,929 |
2021-12-30 | $15.48 | $15.59 | $15.31 | $15.31 | $15.01 | 360,272 |
2021-12-29 | $15.52 | $15.64 | $15.40 | $15.46 | $15.16 | 699,520 |
2021-12-28 | $15.59 | $15.69 | $15.43 | $15.54 | $15.24 | 404,381 |
2021-12-27 | $15.35 | $15.58 | $15.18 | $15.56 | $15.26 | 710,983 |
2021-12-23 | $15.50 | $15.74 | $15.38 | $15.47 | $15.17 | 1,593,414 |
2021-12-22 | $15.21 | $15.40 | $15.12 | $15.35 | $15.05 | 844,846 |
2021-12-21 | $14.83 | $15.20 | $14.80 | $15.14 | $14.85 | 1,758,705 |
2021-12-20 | $14.67 | $14.71 | $14.35 | $14.63 | $14.35 | 8,888,486 |
2021-12-17 | $12.88 | $12.95 | $12.78 | $12.91 | $12.66 | 743,937 |
2021-12-16 | $12.87 | $12.98 | $12.86 | $12.94 | $12.69 | 294,043 |
2021-12-15 | $12.82 | $12.96 | $12.72 | $12.84 | $12.59 | 354,155 |
2021-12-14 | $12.81 | $12.91 | $12.75 | $12.79 | $12.54 | 357,574 |
2021-12-13 | $12.76 | $12.85 | $12.75 | $12.77 | $12.52 | 351,540 |
2021-12-10 | $12.99 | $12.99 | $12.80 | $12.84 | $12.59 | 326,224 |
2021-12-09 | $13.10 | $13.10 | $12.86 | $12.89 | $12.64 | 232,259 |
2021-12-08 | $13.06 | $13.12 | $12.97 | $13.00 | $12.75 | 303,196 |
2021-12-07 | $12.94 | $13.11 | $12.89 | $13.04 | $12.79 | 478,453 |
2021-12-06 | $12.86 | $12.96 | $12.73 | $12.88 | $12.63 | 285,695 |
2021-12-03 | $12.95 | $12.95 | $12.79 | $12.84 | $12.59 | 229,966 |
2021-12-02 | $12.72 | $12.96 | $12.66 | $12.88 | $12.63 | 265,917 |
2021-12-01 | $12.89 | $12.98 | $12.70 | $12.77 | $12.52 | 295,604 |
2021-11-30 | $12.83 | $12.93 | $12.62 | $12.87 | $12.62 | 929,903 |
2021-11-29 | $12.90 | $12.93 | $12.76 | $12.84 | $12.59 | 575,832 |
2021-11-26 | $12.92 | $12.92 | $12.73 | $12.82 | $12.57 | 435,869 |
2021-11-24 | $12.94 | $13.02 | $12.90 | $13.00 | $12.75 | 621,275 |
2021-11-23 | $12.91 | $12.96 | $12.85 | $12.93 | $12.68 | 367,316 |
2021-11-22 | $12.99 | $12.99 | $12.81 | $12.88 | $12.63 | 583,178 |
2021-11-19 | $13.04 | $13.10 | $12.91 | $12.95 | $12.70 | 504,741 |
2021-11-18 | $13.09 | $13.19 | $13.03 | $13.10 | $12.85 | 325,925 |
2021-11-17 | $13.01 | $13.08 | $13.01 | $13.01 | $12.76 | 166,165 |
2021-11-16 | $13.03 | $13.06 | $13.00 | $13.01 | $12.76 | 348,819 |
2021-11-15 | $13.10 | $13.22 | $13.02 | $13.04 | $12.79 | 241,447 |
2021-11-12 | $13.16 | $13.19 | $13.03 | $13.11 | $12.86 | 363,152 |
2021-11-11 | $13.11 | $13.13 | $13.02 | $13.08 | $12.83 | 234,237 |
2021-11-10 | $13.10 | $13.10 | $13.01 | $13.02 | $12.77 | 284,598 |
2021-11-09 | $13.15 | $13.28 | $13.10 | $13.11 | $12.86 | 207,915 |
2021-11-08 | $13.22 | $13.22 | $13.11 | $13.15 | $12.90 | 277,344 |
2021-11-05 | $13.07 | $13.10 | $13.01 | $13.08 | $12.83 | 500,481 |
2021-11-04 | $13.11 | $13.16 | $13.00 | $13.04 | $12.79 | 1,080,803 |
2021-11-03 | $13.10 | $13.30 | $13.06 | $13.11 | $12.86 | 676,938 |
2021-11-02 | $13.35 | $13.40 | $13.14 | $13.22 | $12.96 | 361,458 |
2021-11-01 | $13.31 | $13.40 | $13.31 | $13.34 | $13.08 | 336,271 |
2021-10-29 | $13.30 | $13.36 | $13.22 | $13.30 | $13.04 | 344,079 |
2021-10-28 | $13.24 | $13.39 | $13.15 | $13.35 | $13.09 | 526,498 |
2021-10-27 | $13.45 | $13.56 | $13.31 | $13.36 | $13.10 | 417,239 |
2021-10-26 | $13.92 | $13.99 | $13.83 | $13.89 | $13.28 | 736,574 |
2021-10-25 | $13.89 | $13.89 | $13.77 | $13.87 | $13.26 | 629,465 |
2021-10-22 | $13.92 | $13.92 | $13.66 | $13.77 | $13.16 | 536,420 |
2021-10-21 | $13.95 | $13.95 | $13.62 | $13.68 | $13.07 | 555,438 |
2021-10-20 | $13.81 | $13.92 | $13.75 | $13.92 | $13.30 | 626,215 |
2021-10-19 | $13.73 | $13.92 | $13.70 | $13.77 | $13.16 | 240,553 |
2021-10-18 | $13.87 | $13.97 | $13.60 | $13.66 | $13.06 | 568,369 |
2021-10-15 | $13.93 | $13.95 | $13.80 | $13.85 | $13.24 | 505,643 |
2021-10-14 | $13.80 | $13.86 | $13.63 | $13.86 | $13.25 | 553,493 |
2021-10-13 | $13.69 | $13.73 | $13.56 | $13.72 | $13.11 | 534,625 |
2021-10-12 | $13.70 | $13.74 | $13.64 | $13.69 | $13.08 | 419,668 |
2021-10-11 | $13.64 | $13.70 | $13.61 | $13.65 | $13.05 | 321,060 |
2021-10-08 | $13.41 | $13.63 | $13.40 | $13.53 | $12.93 | 487,058 |
2021-10-07 | $13.46 | $13.51 | $13.33 | $13.46 | $12.86 | 578,353 |
2021-10-06 | $13.62 | $13.64 | $13.35 | $13.42 | $12.83 | 508,031 |
2021-10-05 | $13.65 | $13.83 | $13.43 | $13.62 | $13.02 | 689,270 |
2021-10-04 | $13.52 | $13.85 | $13.52 | $13.60 | $13.00 | 655,641 |
2021-10-01 | $13.27 | $13.57 | $13.25 | $13.43 | $12.84 | 292,176 |
2021-09-30 | $13.33 | $13.44 | $13.23 | $13.25 | $12.66 | 973,743 |
2021-09-29 | $13.36 | $13.45 | $13.30 | $13.31 | $12.72 | 244,920 |
2021-09-28 | $13.39 | $13.48 | $13.30 | $13.32 | $12.73 | 360,245 |
2021-09-27 | $13.20 | $13.42 | $13.19 | $13.30 | $12.71 | 430,408 |
2021-09-24 | $13.18 | $13.24 | $13.14 | $13.14 | $12.56 | 237,104 |
2021-09-23 | $13.05 | $13.25 | $13.05 | $13.15 | $12.57 | 351,663 |
2021-09-22 | $12.88 | $13.18 | $12.87 | $13.07 | $12.49 | 360,250 |
2021-09-21 | $13.07 | $13.07 | $12.93 | $13.01 | $12.43 | 321,300 |
2021-09-20 | $12.97 | $13.07 | $12.94 | $13.00 | $12.42 | 630,895 |
2021-09-17 | $13.15 | $13.20 | $13.08 | $13.10 | $12.52 | 551,338 |
2021-09-16 | $13.19 | $13.24 | $13.11 | $13.20 | $12.62 | 357,233 |
2021-09-15 | $13.13 | $13.24 | $13.12 | $13.21 | $12.63 | 196,640 |
2021-09-14 | $13.19 | $13.21 | $13.10 | $13.13 | $12.55 | 337,641 |
2021-09-13 | $13.20 | $13.27 | $13.15 | $13.19 | $12.61 | 379,227 |
2021-09-10 | $13.30 | $13.30 | $13.15 | $13.16 | $12.58 | 299,419 |
2021-09-09 | $13.11 | $13.22 | $13.10 | $13.19 | $12.61 | 460,349 |
2021-09-08 | $13.20 | $13.26 | $13.09 | $13.14 | $12.56 | 579,223 |
2021-09-07 | $13.12 | $13.20 | $13.11 | $13.17 | $12.59 | 120,069 |
2021-09-03 | $13.29 | $13.29 | $13.12 | $13.20 | $12.62 | 332,022 |
2021-09-02 | $13.17 | $13.25 | $13.12 | $13.20 | $12.62 | 274,989 |
2021-09-01 | $13.18 | $13.23 | $13.11 | $13.14 | $12.56 | 370,617 |
2021-08-31 | $13.09 | $13.32 | $13.04 | $13.14 | $12.56 | 523,827 |
2021-08-30 | $13.24 | $13.27 | $13.06 | $13.10 | $12.52 | 330,341 |
2021-08-27 | $13.11 | $13.29 | $13.11 | $13.24 | $12.65 | 324,128 |
2021-08-26 | $13.10 | $13.19 | $13.02 | $13.07 | $12.49 | 322,263 |
2021-08-25 | $13.08 | $13.19 | $13.01 | $13.17 | $12.59 | 299,248 |
2021-08-24 | $13.10 | $13.11 | $13.00 | $13.05 | $12.47 | 469,888 |
2021-08-23 | $12.98 | $13.09 | $12.92 | $13.02 | $12.44 | 1,076,036 |
2021-08-20 | $12.80 | $12.97 | $12.75 | $12.94 | $12.37 | 551,098 |
2021-08-19 | $12.90 | $12.98 | $12.83 | $12.91 | $12.34 | 1,111,885 |
2021-08-18 | $12.95 | $13.00 | $12.90 | $12.98 | $12.41 | 411,762 |
2021-08-17 | $12.94 | $13.00 | $12.89 | $12.93 | $12.36 | 275,143 |
2021-08-16 | $12.95 | $13.01 | $12.87 | $12.98 | $12.41 | 1,128,894 |
2021-08-13 | $13.00 | $13.00 | $12.91 | $12.94 | $12.37 | 271,277 |
2021-08-12 | $13.06 | $13.06 | $12.90 | $13.00 | $12.42 | 3,483,157 |
2021-08-11 | $13.10 | $13.10 | $12.95 | $12.99 | $12.42 | 856,488 |
2021-08-10 | $13.01 | $13.10 | $12.96 | $13.09 | $12.51 | 794,072 |
2021-08-09 | $12.96 | $13.16 | $12.96 | $13.08 | $12.50 | 749,713 |
2021-08-06 | $13.10 | $13.22 | $12.87 | $13.13 | $12.55 | 1,650,197 |
2021-08-05 | $12.94 | $13.49 | $12.86 | $13.19 | $12.61 | 2,055,521 |
2021-08-04 | $13.34 | $13.34 | $12.85 | $13.01 | $12.43 | 431,052 |
2021-08-03 | $13.20 | $13.47 | $13.09 | $13.35 | $12.76 | 312,551 |
2021-08-02 | $13.72 | $13.72 | $13.21 | $13.28 | $12.69 | 590,927 |
2021-07-30 | $13.79 | $14.00 | $13.75 | $13.81 | $13.20 | 379,000 |
2021-07-29 | $13.71 | $13.90 | $13.65 | $13.88 | $13.27 | 351,629 |
2021-07-28 | $13.80 | $13.85 | $13.50 | $13.70 | $13.09 | 705,714 |
2021-07-27 | $14.28 | $14.29 | $14.05 | $14.15 | $13.19 | 525,148 |
2021-07-26 | $14.29 | $14.38 | $14.13 | $14.30 | $13.33 | 304,277 |
2021-07-23 | $14.41 | $14.41 | $13.94 | $14.17 | $13.21 | 373,672 |
2021-07-22 | $14.02 | $14.41 | $13.90 | $14.22 | $13.25 | 299,729 |
2021-07-21 | $13.95 | $14.20 | $13.88 | $13.96 | $13.01 | 257,128 |
2021-07-20 | $13.54 | $13.85 | $13.46 | $13.81 | $12.87 | 318,888 |
2021-07-19 | $13.68 | $13.70 | $13.21 | $13.39 | $12.48 | 611,060 |
2021-07-16 | $14.10 | $14.13 | $13.77 | $13.89 | $12.95 | 244,151 |
2021-07-15 | $14.05 | $14.10 | $13.86 | $13.94 | $12.99 | 396,012 |
2021-07-14 | $14.36 | $14.48 | $14.01 | $14.18 | $13.22 | 332,645 |
2021-07-13 | $14.50 | $14.57 | $14.35 | $14.39 | $13.41 | 187,754 |
2021-07-12 | $14.51 | $14.61 | $14.45 | $14.52 | $13.53 | 267,174 |
2021-07-09 | $14.35 | $14.57 | $14.35 | $14.52 | $13.53 | 253,302 |
2021-07-08 | $14.29 | $14.37 | $14.13 | $14.18 | $13.22 | 270,998 |
2021-07-07 | $14.64 | $14.75 | $14.30 | $14.43 | $13.45 | 202,969 |
2021-07-06 | $14.78 | $14.78 | $14.45 | $14.64 | $13.65 | 170,871 |
2021-07-02 | $14.69 | $14.73 | $14.53 | $14.64 | $13.65 | 175,304 |
2021-07-01 | $14.67 | $14.75 | $14.54 | $14.65 | $13.66 | 165,257 |
2021-06-30 | $14.30 | $14.61 | $14.25 | $14.48 | $13.50 | 271,294 |
2021-06-29 | $14.28 | $14.30 | $14.13 | $14.20 | $13.24 | 159,641 |
2021-06-28 | $14.37 | $14.40 | $14.07 | $14.16 | $13.20 | 444,571 |
2021-06-25 | $14.76 | $14.76 | $14.36 | $14.45 | $13.47 | 358,769 |
2021-06-24 | $14.79 | $14.82 | $14.56 | $14.68 | $13.68 | 281,662 |
2021-06-23 | $15.07 | $15.08 | $14.75 | $14.79 | $13.79 | 265,722 |
2021-06-22 | $15.02 | $15.10 | $14.81 | $14.93 | $13.92 | 247,340 |
2021-06-21 | $14.78 | $15.08 | $14.75 | $15.03 | $14.01 | 320,111 |
2021-06-18 | $14.75 | $15.02 | $14.70 | $14.78 | $13.78 | 392,120 |
2021-06-17 | $15.61 | $15.66 | $14.77 | $14.96 | $13.94 | 551,340 |
2021-06-16 | $15.75 | $15.77 | $15.51 | $15.68 | $14.62 | 305,852 |
2021-06-15 | $15.59 | $15.70 | $15.24 | $15.58 | $14.52 | 432,987 |
2021-06-14 | $15.53 | $15.57 | $15.17 | $15.49 | $14.44 | 623,492 |
2021-06-11 | $15.12 | $15.50 | $15.05 | $15.31 | $14.27 | 780,240 |
2021-06-10 | $14.87 | $14.99 | $14.78 | $14.85 | $13.84 | 208,904 |
2021-06-09 | $14.51 | $14.79 | $14.44 | $14.76 | $13.76 | 278,169 |
2021-06-08 | $14.68 | $14.70 | $14.41 | $14.41 | $13.43 | 388,803 |
2021-06-07 | $14.50 | $14.70 | $14.34 | $14.68 | $13.68 | 306,964 |
2021-06-04 | $14.33 | $14.46 | $14.21 | $14.42 | $13.44 | 199,458 |
2021-06-03 | $14.18 | $14.33 | $14.16 | $14.29 | $13.32 | 174,924 |
2021-06-02 | $14.33 | $14.36 | $14.16 | $14.22 | $13.25 | 358,709 |
2021-06-01 | $14.25 | $14.34 | $14.11 | $14.32 | $13.35 | 282,226 |
2021-05-28 | $14.34 | $14.39 | $14.03 | $14.14 | $13.18 | 701,016 |
2021-05-27 | $14.29 | $14.44 | $14.24 | $14.28 | $13.31 | 537,931 |
2021-05-26 | $14.15 | $14.22 | $14.07 | $14.19 | $13.23 | 257,046 |
2021-05-25 | $14.30 | $14.32 | $14.02 | $14.06 | $13.11 | 340,396 |
2021-05-24 | $14.10 | $14.32 | $14.05 | $14.29 | $13.32 | 500,176 |
2021-05-21 | $13.94 | $14.18 | $13.92 | $14.04 | $13.09 | 243,341 |
2021-05-20 | $13.70 | $13.87 | $13.61 | $13.85 | $12.91 | 263,375 |
2021-05-19 | $13.75 | $13.79 | $13.60 | $13.69 | $12.76 | 203,715 |
2021-05-18 | $14.06 | $14.06 | $13.82 | $13.93 | $12.98 | 263,973 |
2021-05-17 | $13.84 | $14.00 | $13.73 | $13.93 | $12.98 | 275,512 |
2021-05-14 | $13.85 | $14.00 | $13.80 | $13.94 | $12.99 | 340,438 |
2021-05-13 | $13.68 | $13.91 | $13.51 | $13.73 | $12.80 | 302,076 |
2021-05-12 | $13.76 | $14.03 | $13.64 | $13.70 | $12.77 | 246,202 |
2021-05-11 | $13.80 | $13.88 | $13.58 | $13.74 | $12.81 | 267,870 |
2021-05-10 | $14.00 | $14.04 | $13.75 | $13.95 | $13.00 | 510,510 |
2021-05-07 | $13.55 | $13.79 | $13.50 | $13.69 | $12.76 | 385,121 |
2021-05-06 | $13.25 | $13.62 | $13.25 | $13.55 | $12.63 | 496,034 |
2021-05-05 | $13.39 | $13.45 | $13.27 | $13.41 | $12.50 | 335,092 |
2021-05-04 | $13.30 | $13.32 | $13.12 | $13.25 | $12.35 | 291,253 |
2021-05-03 | $13.15 | $13.37 | $13.06 | $13.22 | $12.32 | 282,094 |
2021-04-30 | $13.29 | $13.42 | $13.05 | $13.06 | $12.17 | 331,193 |
2021-04-29 | $13.48 | $13.59 | $13.15 | $13.31 | $12.41 | 389,126 |
2021-04-28 | $13.60 | $13.71 | $13.26 | $13.40 | $12.49 | 727,343 |
2021-04-27 | $13.85 | $13.88 | $13.65 | $13.86 | $12.59 | 1,091,017 |
2021-04-26 | $13.25 | $13.60 | $13.23 | $13.51 | $12.27 | 1,126,305 |
2021-04-23 | $13.00 | $13.22 | $12.98 | $13.17 | $11.97 | 611,384 |
2021-04-22 | $12.94 | $13.11 | $12.85 | $12.96 | $11.77 | 476,643 |
2021-04-21 | $12.76 | $12.96 | $12.73 | $12.90 | $11.72 | 203,679 |
2021-04-20 | $12.94 | $12.94 | $12.75 | $12.77 | $11.60 | 295,298 |
2021-04-19 | $12.89 | $12.97 | $12.82 | $12.84 | $11.67 | 292,814 |
2021-04-16 | $12.90 | $12.90 | $12.75 | $12.79 | $11.62 | 363,463 |
2021-04-15 | $12.80 | $12.85 | $12.76 | $12.80 | $11.63 | 295,124 |
2021-04-14 | $12.75 | $12.92 | $12.75 | $12.81 | $11.64 | 292,833 |
2021-04-13 | $12.88 | $12.88 | $12.76 | $12.79 | $11.62 | 213,953 |
2021-04-12 | $12.88 | $12.89 | $12.78 | $12.80 | $11.63 | 216,400 |
2021-04-09 | $12.82 | $12.96 | $12.69 | $12.80 | $11.63 | 607,036 |
2021-04-08 | $12.78 | $12.81 | $12.70 | $12.80 | $11.63 | 213,189 |
2021-04-07 | $12.82 | $12.84 | $12.68 | $12.78 | $11.61 | 156,542 |
2021-04-06 | $12.85 | $12.90 | $12.73 | $12.77 | $11.60 | 286,055 |
2021-04-05 | $12.81 | $12.81 | $12.61 | $12.78 | $11.61 | 430,287 |
2021-04-01 | $12.64 | $12.73 | $12.55 | $12.70 | $11.54 | 274,968 |
2021-03-31 | $12.49 | $12.70 | $12.48 | $12.66 | $11.50 | 601,584 |
2021-03-30 | $12.46 | $12.53 | $12.36 | $12.51 | $11.37 | 166,604 |
2021-03-29 | $12.67 | $12.68 | $12.43 | $12.50 | $11.36 | 259,110 |
2021-03-26 | $12.50 | $12.68 | $12.42 | $12.60 | $11.45 | 367,926 |
2021-03-25 | $12.53 | $12.55 | $12.22 | $12.43 | $11.29 | 249,049 |
2021-03-24 | $12.33 | $12.57 | $12.33 | $12.50 | $11.36 | 354,690 |
2021-03-23 | $12.50 | $12.53 | $12.28 | $12.33 | $11.20 | 247,758 |
2021-03-22 | $12.70 | $12.75 | $12.45 | $12.57 | $11.42 | 343,808 |
2021-03-19 | $12.35 | $12.62 | $12.35 | $12.51 | $11.37 | 258,696 |
2021-03-18 | $12.78 | $12.80 | $12.27 | $12.33 | $11.20 | 416,216 |
2021-03-17 | $12.80 | $12.93 | $12.67 | $12.80 | $11.63 | 306,500 |
2021-03-16 | $12.79 | $12.86 | $12.67 | $12.79 | $11.62 | 307,722 |
2021-03-15 | $13.00 | $13.00 | $12.71 | $12.84 | $11.67 | 303,141 |
2021-03-12 | $12.70 | $13.00 | $12.70 | $12.89 | $11.71 | 265,446 |
2021-03-11 | $12.90 | $12.99 | $12.75 | $12.83 | $11.66 | 423,341 |
2021-03-10 | $12.40 | $12.80 | $12.35 | $12.76 | $11.59 | 322,681 |
2021-03-09 | $12.26 | $12.53 | $12.11 | $12.43 | $11.29 | 341,591 |
2021-03-08 | $12.42 | $12.42 | $12.10 | $12.35 | $11.22 | 402,208 |
2021-03-05 | $12.35 | $12.36 | $11.91 | $12.26 | $11.14 | 443,840 |
2021-03-04 | $12.08 | $12.46 | $11.99 | $12.05 | $10.95 | 508,530 |
2021-03-03 | $11.62 | $12.28 | $11.62 | $12.07 | $10.97 | 623,860 |
2021-03-02 | $11.77 | $11.85 | $11.50 | $11.58 | $10.52 | 1,353,649 |
2021-03-01 | $11.51 | $11.85 | $11.51 | $11.70 | $10.63 | 615,111 |
2021-02-26 | $11.81 | $11.90 | $11.01 | $11.41 | $10.37 | 1,274,373 |
2021-02-25 | $12.38 | $12.51 | $11.73 | $11.76 | $10.68 | 754,618 |
2021-02-24 | $12.20 | $12.64 | $11.97 | $12.00 | $10.90 | 796,886 |
2021-02-23 | $12.14 | $12.31 | $11.77 | $12.14 | $11.03 | 346,884 |
2021-02-22 | $12.33 | $12.62 | $11.85 | $11.93 | $10.84 | 600,991 |
2021-02-19 | $12.28 | $12.41 | $12.12 | $12.24 | $11.12 | 361,381 |
2021-02-18 | $12.47 | $12.60 | $11.91 | $12.04 | $10.94 | 320,859 |
2021-02-17 | $12.61 | $12.71 | $12.34 | $12.56 | $11.41 | 210,972 |
2021-02-16 | $12.41 | $12.65 | $12.34 | $12.57 | $11.42 | 474,777 |
2021-02-12 | $12.12 | $12.35 | $12.08 | $12.32 | $11.19 | 248,786 |
2021-02-11 | $12.12 | $12.23 | $11.91 | $12.11 | $11.00 | 221,601 |
2021-02-10 | $12.08 | $12.12 | $11.85 | $12.06 | $10.96 | 166,447 |
2021-02-09 | $11.88 | $12.03 | $11.77 | $12.03 | $10.93 | 245,755 |
2021-02-08 | $11.85 | $11.92 | $11.75 | $11.86 | $10.78 | 238,896 |
2021-02-05 | $11.82 | $11.91 | $11.66 | $11.85 | $10.77 | 220,311 |
2021-02-04 | $11.59 | $11.83 | $11.55 | $11.80 | $10.72 | 321,179 |
2021-02-03 | $11.54 | $11.87 | $11.53 | $11.64 | $10.58 | 241,878 |
2021-02-02 | $11.45 | $11.88 | $11.38 | $11.56 | $10.50 | 268,609 |
2021-02-01 | $11.76 | $11.76 | $11.19 | $11.35 | $10.31 | 598,960 |
2021-01-29 | $11.80 | $12.09 | $11.51 | $11.66 | $10.59 | 390,707 |
2021-01-28 | $12.00 | $12.13 | $11.60 | $11.83 | $10.75 | 823,835 |
2021-01-27 | $12.50 | $12.62 | $11.98 | $12.07 | $10.97 | 633,068 |
2021-01-26 | $13.00 | $13.12 | $12.79 | $12.96 | $11.45 | 1,207,006 |
2021-01-25 | $12.58 | $12.89 | $12.38 | $12.88 | $11.37 | 615,251 |
2021-01-22 | $12.20 | $12.53 | $12.03 | $12.52 | $11.06 | 480,381 |
2021-01-21 | $12.59 | $12.61 | $12.05 | $12.20 | $10.77 | 363,041 |
2021-01-20 | $12.86 | $12.86 | $12.43 | $12.45 | $10.99 | 582,253 |
2021-01-19 | $13.00 | $13.08 | $12.64 | $12.89 | $11.38 | 550,572 |
2021-01-15 | $12.97 | $13.05 | $12.59 | $12.95 | $11.44 | 453,287 |
2021-01-14 | $12.95 | $13.09 | $12.78 | $13.03 | $11.51 | 544,020 |
2021-01-13 | $12.95 | $13.12 | $12.77 | $12.85 | $11.35 | 423,808 |
2021-01-12 | $12.30 | $12.92 | $12.30 | $12.89 | $11.38 | 713,883 |
2021-01-11 | $11.99 | $12.47 | $11.88 | $12.27 | $10.84 | 404,577 |
2021-01-08 | $12.07 | $12.15 | $11.67 | $12.06 | $10.65 | 530,006 |
2021-01-07 | $11.78 | $12.12 | $11.73 | $11.98 | $10.58 | 499,018 |
2021-01-06 | $11.22 | $12.03 | $10.97 | $11.71 | $10.34 | 1,189,752 |
2021-01-05 | $10.56 | $11.08 | $10.56 | $10.89 | $9.62 | 327,999 |
2021-01-04 | $10.71 | $10.97 | $10.54 | $10.55 | $9.32 | 269,702 |
2020-12-31 | $10.32 | $10.63 | $10.25 | $10.60 | $9.36 | 226,183 |
2020-12-30 | $10.59 | $10.66 | $10.42 | $10.51 | $9.28 | 195,720 |
2020-12-29 | $10.50 | $10.64 | $10.43 | $10.51 | $9.28 | 493,052 |
2020-12-28 | $10.66 | $10.70 | $10.40 | $10.49 | $9.26 | 271,225 |
2020-12-24 | $10.69 | $10.81 | $10.55 | $10.61 | $9.37 | 97,672 |
2020-12-23 | $10.65 | $10.79 | $10.50 | $10.58 | $9.34 | 181,146 |
2020-12-22 | $10.67 | $10.75 | $10.50 | $10.67 | $9.42 | 192,915 |
2020-12-21 | $10.90 | $10.95 | $10.51 | $10.69 | $9.44 | 287,029 |
2020-12-18 | $10.80 | $11.03 | $10.69 | $10.85 | $9.58 | 462,316 |
2020-12-17 | $10.72 | $10.82 | $10.58 | $10.71 | $9.46 | 201,056 |
2020-12-16 | $10.60 | $10.81 | $10.48 | $10.72 | $9.47 | 405,607 |
2020-12-15 | $10.74 | $10.80 | $10.51 | $10.65 | $9.41 | 442,080 |
2020-12-14 | $11.21 | $11.21 | $10.37 | $10.67 | $9.42 | 704,038 |
2020-12-11 | $10.98 | $11.05 | $10.85 | $10.99 | $9.71 | 275,607 |
2020-12-10 | $10.80 | $11.10 | $10.80 | $10.99 | $9.71 | 339,065 |
2020-12-09 | $11.00 | $11.10 | $10.43 | $10.75 | $9.49 | 1,117,071 |
2020-12-08 | $11.18 | $11.35 | $10.91 | $10.95 | $9.67 | 631,719 |
2020-12-07 | $11.70 | $11.73 | $11.16 | $11.18 | $9.87 | 357,596 |
2020-12-04 | $11.60 | $11.87 | $11.51 | $11.69 | $10.32 | 502,418 |
2020-12-03 | $11.29 | $11.57 | $11.22 | $11.51 | $10.16 | 197,516 |
2020-12-02 | $11.24 | $11.44 | $11.20 | $11.29 | $9.97 | 293,750 |
2020-12-01 | $11.47 | $11.47 | $11.13 | $11.21 | $9.90 | 294,194 |
2020-11-30 | $11.39 | $11.51 | $11.24 | $11.34 | $10.01 | 404,383 |
2020-11-27 | $11.54 | $11.55 | $11.36 | $11.40 | $10.07 | 214,675 |
2020-11-25 | $11.44 | $11.50 | $11.22 | $11.40 | $10.07 | 392,633 |
2020-11-24 | $11.48 | $11.54 | $11.29 | $11.44 | $10.10 | 362,190 |
2020-11-23 | $11.08 | $11.39 | $11.08 | $11.27 | $9.95 | 248,892 |
2020-11-20 | $10.92 | $11.04 | $10.82 | $10.91 | $9.63 | 297,027 |
2020-11-19 | $11.00 | $11.10 | $10.83 | $10.94 | $9.66 | 578,795 |
2020-11-18 | $11.14 | $11.33 | $10.90 | $11.01 | $9.72 | 446,340 |
2020-11-17 | $10.98 | $11.08 | $10.83 | $10.97 | $9.69 | 325,206 |
2020-11-16 | $10.90 | $11.16 | $10.86 | $10.99 | $9.71 | 327,407 |
2020-11-13 | $10.51 | $10.94 | $10.36 | $10.68 | $9.43 | 213,410 |
2020-11-12 | $10.60 | $10.77 | $10.40 | $10.51 | $9.28 | 137,799 |
2020-11-11 | $10.68 | $10.82 | $10.44 | $10.62 | $9.38 | 190,709 |
2020-11-10 | $10.62 | $10.86 | $10.27 | $10.58 | $9.34 | 191,292 |
2020-11-09 | $10.00 | $10.64 | $9.80 | $10.49 | $9.26 | 500,490 |
2020-11-06 | $9.86 | $9.91 | $9.52 | $9.54 | $8.43 | 255,141 |
2020-11-05 | $9.79 | $9.92 | $9.55 | $9.76 | $8.62 | 230,328 |
2020-11-04 | $9.75 | $10.05 | $9.70 | $9.78 | $8.64 | 193,006 |
2020-11-03 | $9.74 | $9.88 | $9.62 | $9.75 | $8.61 | 132,986 |
2020-11-02 | $9.70 | $9.81 | $9.50 | $9.62 | $8.50 | 194,199 |
2020-10-30 | $9.60 | $9.71 | $9.48 | $9.70 | $8.57 | 236,899 |
2020-10-29 | $9.46 | $9.80 | $9.43 | $9.70 | $8.57 | 205,706 |
2020-10-28 | $9.46 | $9.69 | $9.35 | $9.52 | $8.41 | 307,605 |
2020-10-27 | $10.07 | $10.12 | $9.88 | $10.05 | $8.56 | 232,915 |
2020-10-26 | $10.00 | $10.17 | $9.80 | $10.04 | $8.55 | 187,468 |
2020-10-23 | $10.10 | $10.25 | $9.95 | $10.04 | $8.55 | 109,772 |
2020-10-22 | $9.75 | $10.13 | $9.75 | $10.00 | $8.52 | 194,410 |
2020-10-21 | $9.75 | $9.93 | $9.71 | $9.71 | $8.27 | 121,877 |
2020-10-20 | $9.94 | $10.09 | $9.71 | $9.83 | $8.38 | 195,287 |
2020-10-19 | $10.18 | $10.49 | $9.85 | $9.86 | $8.40 | 249,520 |
2020-10-16 | $10.29 | $10.50 | $10.00 | $10.00 | $8.52 | 424,894 |
2020-10-15 | $10.12 | $10.40 | $10.02 | $10.32 | $8.79 | 249,338 |
2020-10-14 | $9.90 | $10.40 | $9.90 | $10.09 | $8.60 | 231,189 |
2020-10-13 | $9.90 | $10.06 | $9.80 | $9.96 | $8.49 | 175,170 |
2020-10-12 | $10.00 | $10.15 | $9.92 | $9.94 | $8.47 | 88,331 |
2020-10-09 | $9.99 | $10.25 | $9.86 | $10.06 | $8.57 | 273,376 |
2020-10-08 | $9.66 | $9.97 | $9.60 | $9.88 | $8.42 | 192,456 |
2020-10-07 | $9.78 | $9.85 | $9.55 | $9.61 | $8.19 | 133,226 |
2020-10-06 | $10.20 | $10.20 | $9.56 | $9.67 | $8.24 | 161,682 |
2020-10-05 | $9.98 | $10.18 | $9.77 | $10.09 | $8.60 | 110,359 |
2020-10-02 | $9.73 | $9.87 | $9.62 | $9.84 | $8.38 | 180,004 |
2020-10-01 | $9.91 | $10.10 | $9.59 | $9.90 | $8.44 | 171,100 |
2020-09-30 | $10.09 | $10.26 | $9.91 | $9.91 | $8.44 | 281,710 |
2020-09-29 | $9.58 | $10.19 | $9.56 | $10.03 | $8.55 | 205,835 |
2020-09-28 | $9.53 | $9.75 | $9.32 | $9.67 | $8.24 | 223,725 |
2020-09-25 | $9.39 | $9.61 | $9.30 | $9.50 | $8.09 | 454,588 |
2020-09-24 | $9.88 | $9.97 | $9.45 | $9.51 | $8.10 | 437,071 |
2020-09-23 | $10.28 | $10.37 | $9.87 | $9.87 | $8.41 | 226,786 |
2020-09-22 | $10.14 | $10.23 | $9.96 | $10.14 | $8.64 | 189,586 |
2020-09-21 | $10.25 | $10.25 | $9.43 | $10.05 | $8.56 | 267,341 |
2020-09-18 | $10.81 | $10.81 | $10.26 | $10.29 | $8.77 | 231,132 |
2020-09-17 | $10.79 | $11.06 | $10.60 | $10.79 | $9.19 | 198,172 |
2020-09-16 | $10.65 | $11.00 | $10.61 | $10.81 | $9.21 | 68,533 |
2020-09-15 | $10.84 | $10.85 | $10.56 | $10.56 | $9.00 | 148,842 |
2020-09-14 | $10.91 | $10.91 | $10.70 | $10.76 | $9.17 | 96,286 |
2020-09-11 | $11.02 | $11.22 | $10.66 | $10.85 | $9.24 | 150,867 |
2020-09-10 | $10.92 | $11.25 | $10.87 | $11.03 | $9.40 | 122,031 |
2020-09-09 | $10.90 | $11.13 | $10.81 | $10.95 | $9.33 | 277,037 |
2020-09-08 | $10.69 | $10.96 | $10.39 | $10.93 | $9.31 | 265,015 |
2020-09-04 | $11.05 | $11.20 | $10.71 | $10.94 | $9.32 | 170,805 |
2020-09-03 | $11.40 | $11.45 | $10.89 | $10.99 | $9.36 | 342,375 |
2020-09-02 | $11.70 | $11.83 | $11.32 | $11.49 | $9.79 | 481,757 |
2020-09-01 | $11.79 | $11.91 | $11.53 | $11.71 | $9.98 | 308,823 |
2020-08-31 | $11.80 | $12.19 | $11.55 | $11.79 | $10.05 | 999,696 |
2020-08-28 | $11.17 | $11.82 | $11.16 | $11.70 | $9.97 | 286,330 |
2020-08-27 | $11.11 | $11.42 | $10.88 | $11.21 | $9.55 | 374,535 |
2020-08-26 | $11.00 | $11.17 | $10.69 | $10.83 | $9.23 | 338,020 |
2020-08-25 | $11.21 | $11.30 | $10.70 | $11.12 | $9.47 | 533,359 |
2020-08-24 | $11.79 | $11.79 | $11.12 | $11.24 | $9.58 | 310,823 |
2020-08-21 | $11.77 | $11.77 | $11.10 | $11.58 | $9.87 | 172,027 |
2020-08-20 | $11.88 | $12.19 | $11.73 | $11.76 | $10.02 | 261,401 |
2020-08-19 | $11.41 | $11.97 | $11.38 | $11.92 | $10.16 | 161,835 |
2020-08-18 | $11.57 | $11.71 | $11.32 | $11.43 | $9.74 | 129,389 |
2020-08-17 | $11.70 | $11.70 | $11.40 | $11.46 | $9.76 | 67,049 |
2020-08-14 | $11.57 | $11.81 | $11.51 | $11.70 | $9.97 | 104,973 |
2020-08-13 | $11.93 | $12.05 | $11.54 | $11.58 | $9.87 | 283,101 |
2020-08-12 | $11.78 | $11.97 | $11.71 | $11.81 | $10.06 | 197,863 |
2020-08-11 | $11.80 | $11.85 | $11.57 | $11.67 | $9.94 | 163,936 |
2020-08-10 | $11.08 | $11.65 | $11.08 | $11.63 | $9.91 | 125,916 |
2020-08-07 | $11.28 | $11.30 | $10.94 | $11.05 | $9.41 | 91,161 |
2020-08-06 | $10.76 | $11.47 | $10.68 | $11.43 | $9.74 | 289,679 |
2020-08-05 | $10.57 | $10.90 | $10.55 | $10.63 | $9.06 | 94,414 |
2020-08-04 | $10.65 | $10.75 | $10.20 | $10.49 | $8.94 | 196,887 |
2020-08-03 | $10.93 | $11.15 | $10.51 | $10.63 | $9.06 | 160,954 |
2020-07-31 | $10.82 | $10.99 | $10.67 | $10.90 | $9.29 | 93,595 |
2020-07-30 | $10.90 | $11.00 | $10.66 | $10.97 | $9.35 | 99,303 |
2020-07-29 | $11.15 | $11.15 | $10.83 | $11.10 | $9.46 | 122,811 |
2020-07-28 | $11.19 | $11.45 | $11.14 | $11.33 | $9.36 | 249,050 |
2020-07-27 | $10.88 | $11.22 | $10.80 | $11.15 | $9.21 | 166,387 |
2020-07-24 | $11.01 | $11.09 | $10.81 | $10.88 | $8.99 | 129,352 |
2020-07-23 | $11.12 | $11.24 | $10.91 | $11.04 | $9.12 | 121,913 |
2020-07-22 | $11.31 | $11.39 | $11.08 | $11.16 | $9.22 | 114,469 |
2020-07-21 | $10.99 | $11.40 | $10.97 | $11.29 | $9.33 | 150,058 |
2020-07-20 | $10.93 | $11.12 | $10.79 | $10.89 | $9.00 | 135,870 |
2020-07-17 | $11.29 | $11.42 | $10.84 | $10.90 | $9.01 | 146,799 |
2020-07-16 | $11.17 | $11.40 | $11.03 | $11.29 | $9.33 | 94,686 |
2020-07-15 | $10.69 | $11.26 | $10.52 | $11.24 | $9.29 | 162,715 |
2020-07-14 | $10.26 | $10.60 | $10.22 | $10.48 | $8.66 | 105,136 |
2020-07-13 | $10.57 | $10.61 | $9.92 | $10.29 | $8.50 | 235,763 |
2020-07-10 | $10.44 | $10.59 | $10.20 | $10.48 | $8.66 | 143,583 |
2020-07-09 | $10.74 | $10.86 | $10.38 | $10.42 | $8.61 | 289,057 |
2020-07-08 | $11.11 | $11.17 | $10.58 | $10.80 | $8.92 | 282,657 |
2020-07-07 | $11.07 | $11.40 | $10.90 | $11.14 | $9.20 | 145,334 |
2020-07-06 | $11.64 | $11.73 | $10.93 | $10.97 | $9.06 | 184,750 |
2020-07-02 | $11.87 | $11.87 | $11.35 | $11.44 | $9.45 | 67,389 |
2020-07-01 | $11.51 | $11.70 | $11.41 | $11.67 | $9.64 | 56,621 |
2020-06-30 | $11.51 | $11.51 | $11.14 | $11.47 | $9.48 | 223,372 |
2020-06-29 | $11.42 | $11.66 | $11.18 | $11.48 | $9.48 | 98,361 |
2020-06-26 | $11.41 | $11.51 | $11.12 | $11.29 | $9.33 | 287,474 |
2020-06-25 | $11.66 | $11.97 | $11.41 | $11.54 | $9.53 | 147,802 |
2020-06-24 | $11.88 | $11.94 | $11.53 | $11.73 | $9.69 | 296,345 |
2020-06-23 | $11.93 | $12.14 | $11.72 | $11.97 | $9.89 | 473,828 |
2020-06-22 | $11.96 | $12.02 | $11.78 | $11.89 | $9.82 | 76,681 |
2020-06-19 | $12.50 | $12.56 | $12.06 | $12.07 | $9.97 | 205,022 |
2020-06-18 | $11.86 | $12.28 | $11.86 | $12.27 | $10.14 | 170,242 |
2020-06-17 | $11.87 | $12.23 | $11.66 | $11.95 | $9.87 | 237,399 |
2020-06-16 | $12.40 | $12.40 | $11.85 | $11.86 | $9.80 | 290,839 |
2020-06-15 | $11.25 | $12.17 | $11.10 | $11.96 | $9.88 | 199,166 |
2020-06-12 | $11.90 | $12.23 | $11.29 | $11.51 | $9.51 | 199,511 |
2020-06-11 | $11.75 | $11.84 | $11.15 | $11.41 | $9.43 | 303,817 |
2020-06-10 | $12.19 | $12.43 | $11.95 | $12.22 | $10.10 | 167,386 |
2020-06-09 | $12.87 | $13.01 | $12.14 | $12.25 | $10.12 | 289,797 |
2020-06-08 | $13.43 | $13.50 | $12.84 | $12.96 | $10.71 | 422,298 |
2020-06-05 | $13.47 | $13.62 | $12.97 | $13.20 | $10.91 | 342,974 |
2020-06-04 | $12.92 | $13.23 | $12.88 | $13.07 | $10.80 | 227,987 |
2020-06-03 | $13.03 | $13.17 | $12.79 | $13.03 | $10.76 | 143,773 |
2020-06-02 | $12.94 | $13.20 | $12.76 | $12.79 | $10.57 | 297,385 |
2020-06-01 | $12.47 | $12.97 | $12.36 | $12.76 | $10.54 | 173,398 |
2020-05-29 | $12.84 | $12.84 | $11.95 | $12.51 | $10.34 | 497,064 |
2020-05-28 | $12.66 | $12.90 | $12.28 | $12.84 | $10.61 | 390,938 |
2020-05-27 | $12.85 | $12.85 | $12.44 | $12.64 | $10.44 | 251,307 |
2020-05-26 | $12.86 | $12.86 | $12.32 | $12.73 | $10.52 | 170,675 |
2020-05-22 | $12.04 | $12.43 | $11.95 | $12.36 | $10.21 | 127,004 |
2020-05-21 | $12.07 | $12.46 | $11.95 | $12.09 | $9.99 | 181,875 |
2020-05-20 | $12.26 | $12.82 | $12.06 | $12.15 | $10.04 | 406,902 |
2020-05-19 | $11.87 | $12.49 | $11.69 | $12.19 | $10.07 | 217,513 |
2020-05-18 | $11.89 | $12.10 | $11.69 | $11.76 | $9.72 | 211,822 |
2020-05-15 | $10.83 | $11.53 | $10.83 | $11.52 | $9.52 | 218,438 |
2020-05-14 | $11.04 | $11.24 | $10.61 | $10.94 | $9.04 | 322,164 |
2020-05-13 | $11.41 | $11.41 | $10.84 | $11.08 | $9.15 | 145,445 |
2020-05-12 | $11.55 | $11.87 | $11.35 | $11.42 | $9.43 | 158,535 |
2020-05-11 | $12.02 | $12.02 | $11.22 | $11.35 | $9.38 | 238,160 |
2020-05-08 | $10.97 | $11.88 | $10.91 | $11.85 | $9.79 | 372,280 |
2020-05-07 | $11.25 | $11.30 | $10.69 | $10.87 | $8.98 | 215,780 |
2020-05-06 | $11.27 | $11.41 | $10.90 | $11.14 | $9.20 | 168,888 |
2020-05-05 | $12.03 | $12.12 | $11.15 | $11.27 | $9.31 | 219,513 |
2020-05-04 | $10.87 | $11.85 | $10.65 | $11.70 | $9.67 | 487,074 |
2020-05-01 | $11.30 | $11.46 | $10.83 | $11.00 | $9.09 | 267,800 |
2020-04-30 | $12.14 | $12.71 | $11.31 | $11.44 | $9.45 | 683,563 |
2020-04-29 | $11.95 | $12.48 | $11.54 | $12.39 | $10.24 | 585,227 |
2020-04-28 | $11.83 | $12.28 | $11.76 | $11.96 | $9.61 | 548,364 |
2020-04-27 | $11.49 | $11.74 | $10.85 | $11.71 | $9.41 | 599,012 |
2020-04-24 | $11.45 | $11.62 | $11.02 | $11.44 | $9.19 | 663,686 |
2020-04-23 | $11.15 | $11.38 | $10.90 | $11.36 | $9.13 | 348,335 |
2020-04-22 | $10.85 | $11.08 | $10.55 | $10.86 | $8.73 | 275,354 |
2020-04-21 | $10.70 | $10.87 | $10.32 | $10.59 | $8.51 | 387,102 |
2020-04-20 | $10.91 | $11.09 | $10.44 | $10.86 | $8.73 | 501,946 |
2020-04-17 | $10.64 | $11.00 | $10.27 | $10.99 | $8.83 | 859,715 |
2020-04-16 | $9.55 | $10.69 | $9.55 | $10.24 | $8.23 | 529,638 |
2020-04-15 | $9.76 | $9.78 | $9.25 | $9.38 | $7.54 | 1,164,457 |
2020-04-14 | $9.77 | $10.12 | $9.52 | $9.97 | $8.01 | 356,056 |
2020-04-13 | $9.78 | $10.14 | $9.36 | $9.65 | $7.75 | 274,718 |
2020-04-09 | $9.33 | $9.86 | $9.17 | $9.35 | $7.51 | 391,391 |
2020-04-08 | $9.12 | $9.51 | $8.65 | $9.15 | $7.35 | 411,848 |
2020-04-07 | $9.34 | $9.58 | $8.66 | $9.20 | $7.39 | 314,089 |
2020-04-06 | $8.93 | $9.28 | $8.61 | $9.00 | $7.23 | 171,922 |
2020-04-03 | $9.63 | $9.69 | $8.36 | $8.84 | $7.10 | 312,321 |
2020-04-02 | $9.11 | $9.88 | $9.02 | $9.52 | $7.65 | 483,742 |
2020-04-01 | $9.13 | $9.18 | $8.59 | $8.96 | $7.20 | 387,272 |
2020-03-31 | $8.34 | $9.40 | $8.21 | $9.31 | $7.48 | 1,264,036 |
2020-03-30 | $8.64 | $8.74 | $7.97 | $8.25 | $6.63 | 801,430 |
2020-03-27 | $8.79 | $8.79 | $8.27 | $8.58 | $6.90 | 524,984 |
2020-03-26 | $8.92 | $9.25 | $8.60 | $9.02 | $7.25 | 387,875 |
2020-03-25 | $8.15 | $9.08 | $8.00 | $8.92 | $7.17 | 566,662 |
2020-03-24 | $8.30 | $8.47 | $7.84 | $8.10 | $6.51 | 687,314 |
2020-03-23 | $8.42 | $8.79 | $6.90 | $7.87 | $6.32 | 913,364 |
2020-03-20 | $7.63 | $9.50 | $7.62 | $8.31 | $6.68 | 1,255,551 |
2020-03-19 | $7.32 | $8.13 | $6.51 | $7.45 | $5.99 | 2,462,897 |
2020-03-18 | $7.43 | $7.49 | $6.41 | $6.89 | $5.54 | 1,872,808 |
2020-03-17 | $8.29 | $8.45 | $7.42 | $7.89 | $6.34 | 624,342 |
2020-03-16 | $8.28 | $8.94 | $8.00 | $8.26 | $6.64 | 627,580 |
2020-03-13 | $8.47 | $9.59 | $7.98 | $9.29 | $7.47 | 379,982 |
2020-03-12 | $8.10 | $8.46 | $7.86 | $7.99 | $6.42 | 648,051 |
2020-03-11 | $9.01 | $9.19 | $8.66 | $8.93 | $7.18 | 1,029,651 |
2020-03-10 | $8.86 | $9.54 | $8.03 | $9.34 | $7.51 | 985,040 |
2020-03-09 | $9.88 | $9.95 | $8.15 | $8.15 | $6.55 | 600,855 |
2020-03-06 | $12.28 | $12.28 | $10.92 | $10.92 | $8.78 | 580,685 |
2020-03-05 | $12.59 | $12.59 | $12.30 | $12.45 | $10.01 | 228,209 |
2020-03-04 | $13.05 | $13.07 | $12.42 | $12.59 | $10.12 | 359,311 |
2020-03-03 | $13.07 | $13.14 | $12.52 | $12.87 | $10.34 | 326,324 |
2020-03-02 | $13.39 | $13.49 | $12.82 | $13.06 | $10.50 | 480,298 |
2020-02-28 | $12.46 | $13.32 | $12.17 | $13.32 | $10.70 | 663,806 |
2020-02-27 | $12.68 | $13.19 | $12.26 | $12.75 | $10.25 | 726,334 |
2020-02-26 | $13.60 | $13.78 | $12.66 | $12.66 | $10.17 | 680,857 |
2020-02-25 | $14.01 | $14.12 | $13.60 | $13.60 | $10.93 | 440,693 |
2020-02-24 | $14.01 | $14.15 | $13.82 | $14.03 | $11.27 | 285,722 |
2020-02-21 | $14.41 | $14.41 | $14.02 | $14.19 | $11.40 | 251,146 |
2020-02-20 | $14.26 | $14.45 | $14.24 | $14.41 | $11.58 | 236,959 |
2020-02-19 | $14.34 | $14.46 | $14.15 | $14.15 | $11.37 | 333,353 |
2020-02-18 | $14.25 | $14.32 | $14.15 | $14.23 | $11.44 | 378,967 |
2020-02-14 | $14.22 | $14.28 | $14.06 | $14.18 | $11.40 | 169,373 |
2020-02-13 | $14.28 | $14.45 | $14.05 | $14.20 | $11.41 | 234,934 |
2020-02-12 | $14.09 | $14.34 | $13.97 | $14.28 | $11.48 | 383,365 |
2020-02-11 | $14.00 | $14.27 | $13.97 | $14.05 | $11.29 | 250,642 |
2020-02-10 | $14.20 | $14.23 | $13.95 | $13.96 | $11.22 | 254,525 |
2020-02-07 | $14.33 | $14.38 | $14.20 | $14.23 | $11.44 | 187,282 |
2020-02-06 | $14.52 | $14.52 | $14.31 | $14.39 | $11.56 | 178,413 |
2020-02-05 | $14.56 | $14.69 | $14.41 | $14.58 | $11.72 | 302,921 |
2020-02-04 | $14.44 | $14.65 | $14.31 | $14.47 | $11.63 | 230,622 |
2020-02-03 | $14.48 | $14.56 | $14.28 | $14.39 | $11.56 | 258,819 |
2020-01-31 | $14.53 | $14.72 | $14.37 | $14.43 | $11.60 | 337,599 |
2020-01-30 | $14.66 | $14.76 | $14.54 | $14.63 | $11.76 | 277,899 |
2020-01-29 | $14.75 | $14.94 | $14.65 | $14.75 | $11.85 | 399,709 |
2020-01-28 | $15.17 | $15.37 | $15.05 | $15.25 | $11.97 | 354,834 |
2020-01-27 | $15.18 | $15.75 | $15.01 | $15.10 | $11.86 | 312,677 |
2020-01-24 | $15.55 | $15.65 | $15.25 | $15.29 | $12.00 | 300,951 |
2020-01-23 | $15.90 | $15.96 | $15.50 | $15.53 | $12.19 | 330,355 |
2020-01-22 | $16.38 | $16.38 | $15.91 | $15.96 | $12.53 | 221,758 |
2020-01-21 | $16.72 | $16.74 | $16.35 | $16.37 | $12.85 | 264,117 |
2020-01-17 | $16.85 | $17.00 | $16.81 | $16.87 | $13.25 | 126,993 |
2020-01-16 | $16.74 | $16.98 | $16.66 | $16.93 | $13.29 | 177,180 |
2020-01-15 | $16.85 | $17.08 | $16.67 | $16.69 | $13.10 | 209,532 |
2020-01-14 | $16.67 | $17.00 | $16.54 | $16.85 | $13.23 | 328,557 |
2020-01-13 | $16.50 | $16.75 | $16.44 | $16.67 | $13.09 | 304,085 |
2020-01-10 | $16.41 | $16.62 | $16.32 | $16.50 | $12.95 | 343,596 |
2020-01-09 | $16.44 | $16.57 | $16.15 | $16.40 | $12.88 | 518,859 |
2020-01-08 | $16.46 | $16.60 | $16.32 | $16.45 | $12.92 | 366,024 |
2020-01-07 | $16.20 | $16.54 | $16.09 | $16.46 | $12.92 | 216,545 |
2020-01-06 | $16.22 | $16.32 | $16.12 | $16.20 | $12.72 | 282,063 |
2020-01-03 | $15.92 | $16.25 | $15.83 | $16.22 | $12.73 | 196,880 |
2020-01-02 | $15.75 | $15.96 | $15.52 | $15.93 | $12.51 | 190,648 |
2019-12-31 | $15.75 | $15.81 | $15.53 | $15.61 | $12.26 | 169,279 |
2019-12-30 | $15.70 | $15.86 | $15.63 | $15.76 | $12.37 | 172,447 |
2019-12-27 | $16.01 | $16.01 | $15.55 | $15.69 | $12.32 | 144,067 |
2019-12-26 | $15.58 | $15.91 | $15.52 | $15.90 | $12.48 | 119,222 |
2019-12-24 | $15.50 | $15.62 | $15.35 | $15.59 | $12.24 | 49,668 |
2019-12-23 | $15.30 | $15.51 | $15.27 | $15.48 | $12.15 | 223,437 |
2019-12-20 | $15.30 | $15.46 | $15.11 | $15.25 | $11.97 | 293,132 |
2019-12-19 | $15.20 | $15.47 | $15.10 | $15.34 | $12.04 | 274,143 |
2019-12-18 | $14.73 | $15.24 | $14.64 | $15.22 | $11.95 | 383,555 |
2019-12-17 | $14.82 | $15.03 | $14.71 | $14.75 | $11.58 | 252,420 |
2019-12-16 | $14.65 | $14.89 | $14.43 | $14.82 | $11.64 | 348,191 |
2019-12-13 | $14.55 | $14.75 | $14.38 | $14.75 | $11.58 | 279,523 |
2019-12-12 | $14.57 | $14.87 | $14.46 | $14.52 | $11.40 | 365,932 |
2019-12-11 | $14.63 | $14.77 | $14.47 | $14.66 | $11.51 | 316,664 |
2019-12-10 | $15.23 | $15.24 | $14.35 | $14.57 | $11.44 | 690,615 |
2019-12-09 | $14.71 | $15.27 | $14.62 | $15.26 | $11.98 | 277,237 |
2019-12-06 | $14.51 | $14.74 | $14.44 | $14.70 | $11.54 | 186,290 |
2019-12-05 | $14.86 | $14.90 | $14.50 | $14.51 | $11.39 | 180,084 |
2019-12-04 | $14.82 | $14.83 | $14.63 | $14.76 | $11.59 | 277,443 |
2019-12-03 | $14.29 | $14.94 | $14.26 | $14.71 | $11.55 | 336,790 |
2019-12-02 | $14.71 | $14.76 | $14.25 | $14.28 | $11.21 | 426,009 |
2019-11-29 | $14.81 | $14.89 | $14.57 | $14.60 | $11.46 | 131,423 |
2019-11-27 | $15.29 | $15.38 | $14.81 | $14.81 | $11.63 | 365,457 |
2019-11-26 | $15.42 | $15.73 | $15.26 | $15.28 | $12.00 | 296,314 |
2019-11-25 | $15.15 | $15.68 | $15.06 | $15.54 | $12.20 | 230,832 |
2019-11-22 | $15.13 | $15.24 | $14.94 | $15.13 | $11.88 | 148,617 |
2019-11-21 | $14.85 | $15.20 | $14.84 | $15.11 | $11.86 | 195,664 |
2019-11-20 | $14.87 | $15.02 | $14.79 | $14.87 | $11.67 | 242,634 |
2019-11-19 | $15.00 | $15.10 | $14.80 | $14.88 | $11.68 | 205,021 |
2019-11-18 | $15.26 | $15.32 | $14.92 | $15.01 | $11.78 | 183,895 |
2019-11-15 | $15.00 | $15.34 | $14.96 | $15.27 | $11.99 | 335,947 |
2019-11-14 | $14.90 | $15.00 | $14.51 | $15.00 | $11.78 | 373,165 |
2019-11-13 | $14.25 | $15.80 | $14.25 | $14.90 | $11.70 | 535,581 |
2019-11-12 | $14.75 | $14.75 | $14.11 | $14.41 | $11.31 | 581,958 |
2019-11-11 | $14.36 | $14.49 | $14.24 | $14.26 | $11.20 | 726,287 |
2019-11-08 | $14.35 | $14.57 | $14.32 | $14.41 | $11.31 | 158,558 |
2019-11-07 | $14.55 | $14.59 | $14.30 | $14.43 | $11.33 | 159,285 |
2019-11-06 | $14.48 | $14.60 | $14.23 | $14.50 | $11.38 | 146,665 |
2019-11-05 | $14.80 | $14.80 | $14.37 | $14.49 | $11.38 | 216,288 |
2019-11-04 | $14.77 | $14.88 | $14.68 | $14.71 | $11.55 | 232,591 |
2019-11-01 | $14.74 | $14.85 | $14.61 | $14.66 | $11.51 | 64,235 |
2019-10-31 | $14.97 | $14.97 | $14.62 | $14.75 | $11.58 | 394,364 |
2019-10-30 | $14.79 | $15.01 | $14.39 | $14.99 | $11.77 | 384,947 |
2019-10-29 | $15.10 | $15.37 | $14.93 | $14.99 | $11.51 | 246,740 |
2019-10-28 | $14.95 | $15.09 | $14.81 | $15.01 | $11.53 | 192,981 |
2019-10-25 | $14.70 | $14.90 | $14.60 | $14.88 | $11.43 | 106,464 |
2019-10-24 | $14.53 | $14.76 | $14.36 | $14.70 | $11.29 | 217,813 |
2019-10-23 | $14.74 | $14.76 | $14.43 | $14.51 | $11.14 | 154,864 |
2019-10-22 | $14.65 | $14.79 | $14.53 | $14.67 | $11.27 | 113,208 |
2019-10-21 | $14.54 | $14.71 | $14.51 | $14.62 | $11.23 | 83,153 |
2019-10-18 | $14.34 | $14.69 | $14.34 | $14.50 | $11.14 | 210,682 |
2019-10-17 | $14.45 | $14.56 | $14.28 | $14.29 | $10.97 | 237,624 |
2019-10-16 | $14.57 | $14.61 | $14.35 | $14.40 | $11.06 | 134,465 |
2019-10-15 | $14.46 | $14.70 | $14.45 | $14.55 | $11.17 | 88,031 |
2019-10-14 | $14.66 | $14.83 | $14.45 | $14.48 | $11.12 | 96,633 |
2019-10-11 | $14.67 | $14.83 | $14.53 | $14.66 | $11.26 | 134,012 |
2019-10-10 | $14.53 | $14.80 | $14.46 | $14.64 | $11.24 | 251,814 |
2019-10-09 | $14.96 | $14.96 | $14.37 | $14.51 | $11.14 | 108,132 |
2019-10-08 | $14.27 | $14.90 | $14.27 | $14.81 | $11.37 | 235,199 |
2019-10-07 | $14.55 | $14.67 | $14.35 | $14.40 | $11.06 | 218,096 |
2019-10-04 | $14.52 | $14.68 | $14.50 | $14.54 | $11.17 | 54,542 |
2019-10-03 | $14.59 | $14.75 | $14.39 | $14.49 | $11.13 | 117,010 |
2019-10-02 | $14.44 | $14.65 | $14.25 | $14.63 | $11.23 | 209,086 |
2019-10-01 | $14.59 | $14.67 | $14.43 | $14.43 | $11.08 | 183,232 |
2019-09-30 | $14.59 | $14.71 | $14.44 | $14.60 | $11.21 | 229,461 |
2019-09-27 | $14.55 | $14.68 | $14.46 | $14.60 | $11.21 | 122,084 |
2019-09-26 | $14.68 | $14.80 | $14.53 | $14.60 | $11.21 | 126,203 |
2019-09-25 | $14.87 | $14.87 | $14.50 | $14.63 | $11.23 | 192,550 |
2019-09-24 | $15.26 | $15.26 | $14.88 | $14.89 | $11.43 | 204,916 |
2019-09-23 | $15.19 | $15.29 | $14.86 | $15.21 | $11.68 | 149,977 |
2019-09-20 | $15.32 | $15.71 | $15.11 | $15.19 | $11.66 | 430,279 |
2019-09-19 | $15.09 | $15.31 | $15.06 | $15.25 | $11.71 | 133,975 |
2019-09-18 | $14.81 | $15.16 | $14.81 | $15.01 | $11.53 | 152,767 |
2019-09-17 | $14.36 | $14.90 | $14.21 | $14.81 | $11.37 | 256,171 |
2019-09-16 | $14.69 | $14.74 | $14.30 | $14.36 | $11.03 | 317,770 |
2019-09-13 | $14.36 | $14.53 | $14.32 | $14.37 | $11.04 | 328,315 |
2019-09-12 | $14.50 | $14.55 | $14.28 | $14.32 | $11.00 | 200,207 |
2019-09-11 | $14.52 | $14.57 | $14.42 | $14.49 | $11.13 | 243,287 |
2019-09-10 | $14.68 | $14.71 | $14.43 | $14.44 | $11.09 | 228,636 |
2019-09-09 | $14.58 | $14.72 | $14.44 | $14.61 | $11.22 | 191,947 |
2019-09-06 | $14.50 | $14.62 | $14.40 | $14.50 | $11.14 | 116,364 |
2019-09-05 | $14.95 | $15.05 | $14.51 | $14.60 | $11.21 | 282,090 |
2019-09-04 | $14.93 | $15.00 | $14.69 | $14.84 | $11.40 | 997,974 |
2019-09-03 | $14.80 | $14.98 | $14.55 | $14.85 | $11.40 | 226,657 |
2019-08-30 | $14.98 | $14.98 | $14.70 | $14.86 | $11.41 | 817,227 |
2019-08-29 | $14.60 | $14.96 | $14.58 | $14.89 | $11.43 | 214,276 |
2019-08-28 | $14.23 | $14.64 | $14.20 | $14.50 | $11.14 | 301,508 |
2019-08-27 | $14.49 | $14.58 | $14.15 | $14.24 | $10.94 | 237,321 |
2019-08-26 | $14.46 | $14.59 | $14.29 | $14.37 | $11.04 | 187,961 |
2019-08-23 | $14.52 | $14.61 | $14.29 | $14.34 | $11.01 | 157,147 |
2019-08-22 | $14.62 | $14.89 | $14.53 | $14.58 | $11.20 | 147,526 |
2019-08-21 | $14.80 | $15.00 | $14.51 | $14.54 | $11.17 | 287,359 |
2019-08-20 | $14.42 | $14.95 | $14.41 | $14.77 | $11.34 | 241,011 |
2019-08-19 | $14.78 | $14.99 | $14.72 | $14.87 | $11.42 | 243,135 |
2019-08-16 | $14.33 | $14.68 | $14.25 | $14.68 | $11.27 | 174,887 |
2019-08-15 | $14.17 | $14.37 | $13.95 | $14.31 | $10.99 | 1,079,408 |
2019-08-14 | $14.50 | $14.50 | $14.05 | $14.14 | $10.86 | 343,545 |
2019-08-13 | $15.06 | $15.28 | $14.55 | $14.58 | $11.20 | 379,635 |
2019-08-12 | $15.01 | $15.15 | $14.79 | $14.97 | $11.50 | 267,881 |
2019-08-09 | $14.92 | $15.27 | $14.74 | $14.87 | $11.42 | 698,067 |
2019-08-08 | $14.95 | $15.05 | $14.67 | $14.95 | $11.48 | 457,673 |
2019-08-07 | $14.75 | $14.94 | $14.56 | $14.66 | $11.26 | 211,129 |
2019-08-06 | $15.12 | $15.18 | $14.56 | $14.73 | $11.31 | 164,085 |
2019-08-05 | $15.50 | $15.50 | $14.65 | $14.97 | $11.50 | 264,653 |
2019-08-02 | $15.60 | $15.81 | $15.42 | $15.53 | $11.93 | 217,717 |
2019-08-01 | $16.02 | $16.11 | $15.45 | $15.63 | $12.00 | 115,157 |
2019-07-31 | $15.91 | $16.14 | $15.83 | $16.02 | $12.30 | 126,860 |
2019-07-30 | $16.00 | $16.24 | $15.72 | $15.91 | $12.22 | 304,514 |
2019-07-29 | $16.35 | $16.58 | $16.02 | $16.33 | $12.29 | 513,621 |
2019-07-26 | $16.20 | $16.49 | $16.14 | $16.29 | $12.26 | 136,692 |
2019-07-25 | $16.13 | $16.21 | $15.90 | $16.19 | $12.19 | 135,107 |
2019-07-24 | $16.43 | $16.54 | $15.96 | $16.05 | $12.08 | 144,280 |
2019-07-23 | $16.15 | $16.46 | $16.13 | $16.40 | $12.34 | 134,485 |
2019-07-22 | $15.91 | $16.15 | $15.86 | $16.11 | $12.12 | 216,020 |
2019-07-19 | $15.96 | $16.05 | $15.83 | $15.85 | $11.93 | 206,674 |
2019-07-18 | $16.19 | $16.33 | $15.86 | $15.90 | $11.97 | 376,391 |
2019-07-17 | $16.15 | $16.33 | $16.04 | $16.18 | $12.18 | 176,320 |
2019-07-16 | $16.14 | $16.25 | $16.01 | $16.13 | $12.14 | 181,275 |
2019-07-15 | $16.15 | $16.29 | $16.04 | $16.13 | $12.14 | 175,487 |
2019-07-12 | $16.01 | $16.18 | $15.82 | $16.08 | $12.10 | 81,992 |
2019-07-11 | $16.30 | $16.31 | $15.91 | $15.93 | $11.99 | 139,630 |
2019-07-10 | $15.99 | $16.30 | $15.93 | $16.15 | $12.15 | 92,255 |
2019-07-09 | $15.74 | $15.97 | $15.66 | $15.92 | $11.98 | 86,160 |
2019-07-08 | $15.69 | $15.86 | $15.61 | $15.86 | $11.94 | 145,829 |
2019-07-05 | $15.30 | $15.80 | $15.27 | $15.67 | $11.79 | 91,972 |
2019-07-03 | $15.17 | $15.43 | $15.00 | $15.29 | $11.51 | 82,272 |
2019-07-02 | $15.25 | $15.27 | $14.97 | $15.15 | $11.40 | 177,068 |
2019-07-01 | $15.47 | $15.60 | $15.19 | $15.19 | $11.43 | 172,342 |
2019-06-28 | $15.27 | $15.48 | $15.13 | $15.48 | $11.65 | 164,953 |
2019-06-27 | $15.32 | $15.39 | $15.14 | $15.21 | $11.45 | 107,810 |
2019-06-26 | $15.39 | $15.42 | $15.15 | $15.29 | $11.51 | 68,375 |
2019-06-25 | $15.47 | $15.47 | $15.21 | $15.24 | $11.47 | 62,312 |
2019-06-24 | $15.38 | $15.50 | $15.25 | $15.40 | $11.59 | 99,471 |
2019-06-21 | $15.31 | $15.47 | $15.29 | $15.40 | $11.59 | 206,389 |
2019-06-20 | $15.33 | $15.41 | $15.22 | $15.36 | $11.56 | 263,883 |
2019-06-19 | $15.10 | $15.25 | $15.00 | $15.17 | $11.42 | 71,732 |
2019-06-18 | $15.23 | $15.35 | $14.88 | $15.05 | $11.33 | 257,253 |
2019-06-17 | $15.13 | $15.13 | $14.88 | $15.07 | $11.34 | 400,052 |
2019-06-14 | $15.28 | $15.28 | $14.88 | $15.15 | $11.40 | 1,035,430 |
2019-06-13 | $15.36 | $15.41 | $14.91 | $15.40 | $11.59 | 988,269 |
2019-06-12 | $15.25 | $15.28 | $15.06 | $15.22 | $11.45 | 376,752 |
2019-06-11 | $14.87 | $15.27 | $14.87 | $15.25 | $11.48 | 851,783 |
2019-06-10 | $14.75 | $14.95 | $14.70 | $14.88 | $11.20 | 128,310 |
2019-06-07 | $14.69 | $14.98 | $14.66 | $14.84 | $11.17 | 138,009 |
2019-06-06 | $14.55 | $14.75 | $14.50 | $14.59 | $10.98 | 217,093 |
2019-06-05 | $14.59 | $14.60 | $14.23 | $14.33 | $10.79 | 181,392 |
2019-06-04 | $14.52 | $14.83 | $14.36 | $14.53 | $10.94 | 89,841 |
2019-06-03 | $14.66 | $14.66 | $14.16 | $14.33 | $10.79 | 235,238 |
2019-05-31 | $14.22 | $14.58 | $14.13 | $14.58 | $10.97 | 202,488 |
2019-05-30 | $14.44 | $14.51 | $14.06 | $14.27 | $10.74 | 209,052 |
2019-05-29 | $14.70 | $14.70 | $14.07 | $14.28 | $10.75 | 379,269 |
2019-05-28 | $15.42 | $15.50 | $14.62 | $14.87 | $11.19 | 298,572 |
2019-05-24 | $15.01 | $15.43 | $14.98 | $15.41 | $11.60 | 192,416 |
2019-05-23 | $15.27 | $15.33 | $14.97 | $15.06 | $11.33 | 110,133 |
2019-05-22 | $15.08 | $15.37 | $15.00 | $15.32 | $11.53 | 161,046 |
2019-05-21 | $15.14 | $15.25 | $14.92 | $15.06 | $11.33 | 376,630 |
2019-05-20 | $14.95 | $15.13 | $14.90 | $15.05 | $11.33 | 167,123 |
2019-05-17 | $15.14 | $15.25 | $14.84 | $14.93 | $11.24 | 146,100 |
2019-05-16 | $14.80 | $15.25 | $14.76 | $15.20 | $11.44 | 165,059 |
2019-05-15 | $14.45 | $14.79 | $14.45 | $14.78 | $11.12 | 67,555 |
2019-05-14 | $14.40 | $14.77 | $14.40 | $14.61 | $11.00 | 186,543 |
2019-05-13 | $14.32 | $14.46 | $14.27 | $14.44 | $10.87 | 166,130 |
2019-05-10 | $14.37 | $14.40 | $14.21 | $14.33 | $10.79 | 188,828 |
2019-05-09 | $14.06 | $14.40 | $13.95 | $14.25 | $10.72 | 238,393 |
2019-05-08 | $13.99 | $14.10 | $13.94 | $14.05 | $10.57 | 651,902 |
2019-05-07 | $13.89 | $14.08 | $13.80 | $13.92 | $10.48 | 507,026 |
2019-05-06 | $13.99 | $14.15 | $13.89 | $13.95 | $10.50 | 328,753 |
2019-05-03 | $14.10 | $14.17 | $13.98 | $14.07 | $10.59 | 438,767 |
2019-05-02 | $14.23 | $14.38 | $13.91 | $14.07 | $10.59 | 478,592 |
2019-05-01 | $14.97 | $14.97 | $14.18 | $14.22 | $10.70 | 463,691 |
2019-04-30 | $14.83 | $14.83 | $14.35 | $14.46 | $10.88 | 457,974 |
2019-04-29 | $14.71 | $14.98 | $14.62 | $14.93 | $11.00 | 786,907 |
2019-04-26 | $14.62 | $14.69 | $14.38 | $14.52 | $10.70 | 333,856 |
2019-04-25 | $14.77 | $14.77 | $14.48 | $14.53 | $10.70 | 170,128 |
2019-04-24 | $15.20 | $15.20 | $14.68 | $14.71 | $10.84 | 328,487 |
2019-04-23 | $15.19 | $15.37 | $15.11 | $15.22 | $11.21 | 762,861 |
2019-04-22 | $15.15 | $15.29 | $15.10 | $15.22 | $11.21 | 87,546 |
2019-04-18 | $15.14 | $15.18 | $14.88 | $15.16 | $11.17 | 96,406 |
2019-04-17 | $15.14 | $15.17 | $14.97 | $15.05 | $11.09 | 144,603 |
2019-04-16 | $15.23 | $15.23 | $15.01 | $15.08 | $11.11 | 143,072 |
2019-04-15 | $15.41 | $15.47 | $15.21 | $15.25 | $11.23 | 227,752 |
2019-04-12 | $15.26 | $15.49 | $15.24 | $15.36 | $11.32 | 468,975 |
2019-04-11 | $15.26 | $15.31 | $15.08 | $15.25 | $11.23 | 254,972 |
2019-04-10 | $15.20 | $15.38 | $15.10 | $15.17 | $11.18 | 383,585 |
2019-04-09 | $15.45 | $15.51 | $15.14 | $15.14 | $11.15 | 354,596 |
2019-04-08 | $15.24 | $15.50 | $15.15 | $15.43 | $11.37 | 390,303 |
2019-04-05 | $14.95 | $15.20 | $14.86 | $15.11 | $11.13 | 700,995 |
2019-04-04 | $14.35 | $14.86 | $14.27 | $14.83 | $10.93 | 799,094 |
2019-04-03 | $14.42 | $14.47 | $14.27 | $14.35 | $10.57 | 149,580 |
2019-04-02 | $14.41 | $14.55 | $14.29 | $14.43 | $10.63 | 325,112 |
2019-04-01 | $14.47 | $14.68 | $14.22 | $14.41 | $10.62 | 192,425 |
2019-03-29 | $14.31 | $14.50 | $14.27 | $14.47 | $10.66 | 125,930 |
2019-03-28 | $14.39 | $14.47 | $14.23 | $14.28 | $10.52 | 138,603 |
2019-03-27 | $14.61 | $14.61 | $14.22 | $14.39 | $10.60 | 313,228 |
2019-03-26 | $14.65 | $14.70 | $14.42 | $14.55 | $10.72 | 164,756 |
2019-03-25 | $14.50 | $14.71 | $14.13 | $14.58 | $10.74 | 191,716 |
2019-03-22 | $14.75 | $14.78 | $14.45 | $14.48 | $10.67 | 143,609 |
2019-03-21 | $14.87 | $14.98 | $14.72 | $14.84 | $10.93 | 152,108 |
2019-03-20 | $14.95 | $15.05 | $14.81 | $14.84 | $10.93 | 124,477 |
2019-03-19 | $14.95 | $15.28 | $14.92 | $15.00 | $11.05 | 258,870 |
2019-03-18 | $14.67 | $14.96 | $14.45 | $14.89 | $10.97 | 122,119 |
2019-03-15 | $14.84 | $14.97 | $14.64 | $14.65 | $10.79 | 363,410 |
2019-03-14 | $15.15 | $15.15 | $14.80 | $14.87 | $10.95 | 69,641 |
2019-03-13 | $14.97 | $15.20 | $14.80 | $14.85 | $10.94 | 204,198 |
2019-03-12 | $15.15 | $15.28 | $14.71 | $14.95 | $11.01 | 181,449 |
2019-03-11 | $14.79 | $15.20 | $14.79 | $15.10 | $11.12 | 669,045 |
2019-03-08 | $15.18 | $15.47 | $14.61 | $14.68 | $10.81 | 1,552,176 |
2019-03-07 | $15.45 | $15.71 | $15.37 | $15.50 | $11.42 | 249,706 |
2019-03-06 | $15.48 | $15.58 | $15.27 | $15.46 | $11.39 | 186,291 |
2019-03-05 | $15.57 | $15.72 | $15.40 | $15.45 | $11.38 | 620,461 |
2019-03-04 | $15.48 | $15.66 | $15.33 | $15.54 | $11.45 | 257,013 |
2019-03-01 | $16.33 | $16.38 | $15.00 | $15.45 | $11.38 | 316,038 |
2019-02-28 | $16.97 | $16.97 | $16.09 | $16.39 | $12.07 | 224,187 |
2019-02-27 | $16.67 | $16.76 | $16.41 | $16.65 | $12.27 | 193,932 |
2019-02-26 | $16.68 | $16.82 | $16.45 | $16.64 | $12.26 | 246,243 |
2019-02-25 | $16.48 | $16.81 | $16.27 | $16.66 | $12.27 | 114,799 |
2019-02-22 | $16.54 | $16.82 | $16.34 | $16.38 | $12.07 | 149,998 |
2019-02-21 | $16.83 | $16.85 | $16.40 | $16.64 | $12.26 | 234,359 |
2019-02-20 | $16.82 | $17.35 | $16.71 | $16.90 | $12.45 | 328,209 |
2019-02-19 | $16.19 | $16.92 | $16.19 | $16.90 | $12.45 | 301,229 |
2019-02-15 | $16.46 | $16.84 | $16.11 | $16.15 | $11.90 | 268,030 |
2019-02-14 | $16.13 | $16.61 | $16.01 | $16.46 | $12.13 | 318,384 |
2019-02-13 | $16.16 | $16.38 | $15.84 | $16.19 | $11.93 | 251,477 |
2019-02-12 | $15.74 | $16.14 | $15.58 | $16.05 | $11.82 | 198,443 |
2019-02-11 | $15.59 | $15.77 | $15.45 | $15.58 | $11.48 | 93,431 |
2019-02-08 | $16.02 | $16.02 | $15.47 | $15.66 | $11.54 | 95,815 |
2019-02-07 | $16.31 | $16.38 | $15.72 | $15.78 | $11.63 | 138,410 |
2019-02-06 | $16.49 | $16.83 | $16.25 | $16.42 | $12.10 | 241,042 |
2019-02-05 | $16.15 | $16.72 | $16.15 | $16.67 | $12.28 | 309,435 |
2019-02-04 | $16.10 | $16.35 | $16.00 | $16.15 | $11.90 | 592,470 |
2019-02-01 | $15.73 | $16.18 | $15.70 | $16.06 | $11.83 | 201,021 |
2019-01-31 | $16.17 | $16.38 | $15.63 | $15.71 | $11.57 | 85,763 |
2019-01-30 | $16.21 | $16.54 | $15.89 | $16.35 | $12.05 | 281,501 |
2019-01-29 | $16.35 | $16.53 | $16.10 | $16.36 | $11.83 | 202,377 |
2019-01-28 | $16.32 | $16.35 | $16.01 | $16.22 | $11.73 | 209,578 |
2019-01-25 | $16.48 | $16.57 | $16.28 | $16.35 | $11.83 | 197,982 |
2019-01-24 | $16.39 | $16.57 | $16.19 | $16.26 | $11.76 | 290,963 |
2019-01-23 | $16.54 | $16.76 | $16.13 | $16.28 | $11.78 | 137,120 |
2019-01-22 | $16.61 | $16.77 | $16.41 | $16.58 | $11.99 | 91,995 |
2019-01-18 | $17.00 | $17.08 | $16.74 | $16.85 | $12.19 | 204,156 |
2019-01-17 | $16.73 | $16.93 | $16.72 | $16.79 | $12.15 | 109,038 |
2019-01-16 | $16.86 | $17.02 | $16.72 | $16.77 | $12.13 | 51,804 |
2019-01-15 | $16.56 | $16.96 | $16.56 | $16.80 | $12.15 | 199,976 |
2019-01-14 | $16.56 | $16.84 | $16.35 | $16.46 | $11.91 | 53,875 |
2019-01-11 | $16.77 | $16.96 | $16.32 | $16.57 | $11.99 | 164,971 |
2019-01-10 | $17.26 | $17.40 | $16.70 | $16.80 | $12.15 | 166,353 |
2019-01-09 | $17.08 | $17.40 | $16.87 | $17.38 | $12.57 | 295,087 |
2019-01-08 | $16.78 | $17.19 | $16.54 | $17.01 | $12.30 | 188,221 |
2019-01-07 | $16.82 | $17.18 | $16.29 | $16.52 | $11.95 | 214,111 |
2019-01-04 | $16.15 | $16.82 | $15.96 | $16.78 | $12.14 | 174,565 |
2019-01-03 | $15.96 | $16.21 | $15.73 | $15.95 | $11.54 | 132,003 |
2019-01-02 | $15.47 | $16.68 | $15.47 | $16.02 | $11.59 | 173,473 |
2018-12-31 | $14.55 | $15.76 | $14.55 | $15.54 | $11.24 | 217,512 |
2018-12-28 | $14.95 | $15.55 | $14.26 | $14.50 | $10.49 | 666,447 |
2018-12-27 | $15.42 | $15.53 | $14.67 | $14.91 | $10.79 | 328,036 |
2018-12-26 | $15.06 | $15.75 | $14.68 | $15.72 | $11.37 | 312,433 |
2018-12-24 | $14.84 | $15.16 | $14.46 | $14.86 | $10.75 | 101,149 |
2018-12-21 | $15.53 | $15.93 | $14.75 | $14.83 | $10.73 | 373,364 |
2018-12-20 | $15.87 | $15.99 | $15.26 | $15.56 | $11.26 | 220,443 |
2018-12-19 | $15.92 | $16.10 | $15.43 | $15.94 | $11.53 | 246,184 |
2018-12-18 | $15.58 | $16.02 | $15.48 | $15.96 | $11.54 | 256,383 |
2018-12-17 | $16.65 | $16.87 | $15.46 | $15.55 | $11.25 | 338,856 |
2018-12-14 | $16.92 | $17.48 | $16.22 | $16.81 | $12.16 | 353,655 |
2018-12-13 | $16.68 | $16.80 | $16.39 | $16.63 | $12.03 | 217,991 |
2018-12-12 | $16.96 | $17.35 | $16.52 | $16.75 | $12.12 | 316,447 |
2018-12-11 | $16.94 | $17.07 | $16.50 | $16.83 | $12.17 | 274,066 |
2018-12-10 | $16.71 | $17.00 | $16.29 | $16.76 | $12.12 | 187,151 |
2018-12-07 | $17.08 | $17.18 | $16.72 | $16.97 | $12.28 | 157,654 |
2018-12-06 | $16.84 | $17.10 | $16.47 | $17.03 | $12.32 | 388,323 |
2018-12-04 | $16.96 | $17.25 | $16.80 | $16.92 | $12.24 | 218,681 |
2018-12-03 | $17.03 | $17.23 | $16.64 | $17.00 | $12.30 | 256,469 |
2018-11-30 | $16.51 | $16.95 | $16.33 | $16.87 | $12.20 | 203,273 |
2018-11-29 | $16.69 | $16.89 | $16.40 | $16.69 | $12.07 | 178,848 |
2018-11-28 | $16.53 | $16.76 | $16.28 | $16.68 | $12.07 | 156,685 |
2018-11-27 | $16.32 | $16.69 | $16.24 | $16.42 | $11.88 | 109,774 |
2018-11-26 | $16.47 | $16.66 | $16.38 | $16.43 | $11.88 | 58,052 |
2018-11-23 | $16.56 | $16.73 | $16.31 | $16.31 | $11.80 | 22,463 |
2018-11-21 | $16.12 | $16.85 | $16.06 | $16.77 | $12.13 | 314,505 |
2018-11-20 | $16.39 | $16.50 | $15.51 | $16.01 | $11.58 | 122,478 |
2018-11-19 | $16.46 | $16.73 | $16.35 | $16.37 | $11.84 | 50,595 |
2018-11-16 | $17.07 | $17.19 | $16.25 | $16.33 | $11.81 | 176,398 |
2018-11-15 | $17.20 | $17.36 | $16.92 | $17.14 | $12.40 | 132,421 |
2018-11-14 | $17.02 | $17.55 | $16.60 | $17.18 | $12.43 | 237,305 |
2018-11-13 | $16.84 | $17.06 | $16.62 | $16.82 | $12.17 | 84,182 |
2018-11-12 | $17.22 | $17.35 | $16.79 | $16.82 | $12.17 | 57,233 |
2018-11-09 | $17.53 | $17.67 | $17.05 | $17.20 | $12.44 | 169,384 |
2018-11-08 | $16.89 | $17.77 | $16.83 | $17.62 | $12.75 | 153,173 |
2018-11-07 | $17.05 | $17.09 | $16.56 | $16.91 | $12.23 | 161,929 |
2018-11-06 | $16.99 | $17.04 | $16.42 | $16.88 | $12.21 | 313,935 |
2018-11-05 | $18.07 | $18.39 | $16.94 | $17.01 | $12.30 | 329,540 |
2018-11-02 | $18.41 | $18.50 | $17.81 | $17.98 | $13.01 | 221,033 |
2018-11-01 | $18.30 | $18.48 | $18.07 | $18.31 | $13.24 | 197,007 |
2018-10-31 | $18.30 | $18.54 | $18.22 | $18.25 | $13.20 | 178,239 |
2018-10-30 | $18.32 | $18.60 | $18.11 | $18.40 | $13.10 | 298,650 |
2018-10-29 | $18.44 | $18.51 | $18.12 | $18.40 | $13.10 | 246,285 |
2018-10-26 | $18.70 | $18.89 | $18.13 | $18.31 | $13.04 | 185,148 |
2018-10-25 | $18.84 | $19.20 | $18.67 | $18.87 | $13.44 | 150,099 |
2018-10-24 | $18.83 | $19.04 | $18.60 | $18.65 | $13.28 | 1,841,857 |
2018-10-23 | $18.50 | $19.06 | $18.37 | $18.90 | $13.46 | 60,903 |
2018-10-22 | $18.81 | $18.90 | $18.42 | $18.71 | $13.32 | 84,531 |
2018-10-19 | $18.66 | $18.79 | $18.26 | $18.61 | $13.25 | 146,852 |
2018-10-18 | $18.56 | $19.19 | $18.51 | $18.63 | $13.26 | 80,363 |
2018-10-17 | $19.19 | $19.26 | $18.53 | $18.61 | $13.25 | 83,234 |
2018-10-16 | $18.76 | $19.29 | $18.74 | $19.10 | $13.60 | 117,267 |
2018-10-15 | $17.81 | $18.93 | $17.72 | $18.67 | $13.29 | 134,177 |
2018-10-12 | $18.00 | $18.04 | $17.70 | $17.79 | $12.67 | 170,377 |
2018-10-11 | $18.27 | $18.43 | $17.70 | $17.80 | $12.67 | 292,726 |
2018-10-10 | $19.10 | $19.10 | $18.33 | $18.47 | $13.15 | 83,220 |
2018-10-09 | $19.17 | $19.35 | $19.13 | $19.18 | $13.66 | 219,732 |
2018-10-08 | $19.25 | $19.42 | $19.06 | $19.16 | $13.64 | 176,064 |
2018-10-05 | $19.34 | $19.44 | $19.19 | $19.32 | $13.76 | 207,109 |
2018-10-04 | $19.33 | $19.44 | $19.23 | $19.33 | $13.76 | 455,572 |
2018-10-03 | $19.48 | $19.50 | $18.98 | $19.35 | $13.78 | 509,744 |
2018-10-02 | $19.47 | $19.58 | $19.19 | $19.41 | $13.82 | 427,577 |
2018-10-01 | $18.90 | $19.57 | $18.90 | $19.34 | $13.77 | 295,217 |
2018-09-28 | $18.63 | $18.99 | $18.19 | $18.80 | $13.39 | 440,332 |
2018-09-27 | $18.67 | $18.78 | $18.48 | $18.63 | $13.26 | 164,118 |
2018-09-26 | $18.32 | $18.75 | $18.19 | $18.66 | $13.29 | 292,419 |
2018-09-25 | $18.22 | $18.44 | $18.01 | $18.29 | $13.02 | 103,786 |
2018-09-24 | $18.69 | $18.78 | $17.72 | $18.21 | $12.97 | 345,484 |
2018-09-21 | $19.04 | $19.05 | $18.35 | $18.70 | $13.31 | 233,923 |
2018-09-20 | $18.75 | $19.04 | $18.67 | $19.00 | $13.53 | 345,400 |
2018-09-19 | $18.63 | $18.82 | $18.40 | $18.65 | $13.28 | 177,704 |
2018-09-18 | $18.66 | $18.89 | $18.59 | $18.65 | $13.28 | 229,414 |
2018-09-17 | $18.87 | $19.05 | $18.51 | $18.70 | $13.31 | 592,476 |
2018-09-14 | $19.10 | $19.14 | $18.78 | $18.92 | $13.47 | 105,933 |
2018-09-13 | $19.19 | $19.21 | $18.96 | $19.05 | $13.56 | 48,807 |
2018-09-12 | $19.61 | $19.61 | $19.10 | $19.16 | $13.64 | 45,408 |
2018-09-11 | $19.60 | $19.75 | $19.30 | $19.41 | $13.82 | 52,867 |
2018-09-10 | $19.43 | $19.82 | $19.34 | $19.65 | $13.99 | 94,478 |
2018-09-07 | $19.76 | $19.82 | $19.23 | $19.39 | $13.81 | 183,377 |
2018-09-06 | $19.83 | $20.55 | $19.23 | $19.80 | $14.10 | 152,534 |
2018-09-05 | $19.95 | $19.96 | $19.62 | $19.89 | $14.16 | 115,633 |
2018-09-04 | $19.80 | $20.00 | $19.76 | $19.95 | $14.20 | 177,771 |
2018-08-31 | $19.93 | $19.93 | $19.45 | $19.73 | $14.05 | 151,822 |
2018-08-30 | $19.50 | $19.97 | $19.27 | $19.87 | $14.15 | 264,866 |
2018-08-29 | $19.56 | $19.63 | $19.19 | $19.50 | $13.88 | 229,408 |
2018-08-28 | $19.96 | $19.96 | $19.27 | $19.55 | $13.92 | 142,640 |
2018-08-27 | $20.46 | $20.51 | $19.85 | $19.96 | $14.21 | 45,405 |
2018-08-24 | $20.54 | $20.59 | $19.91 | $20.38 | $14.51 | 142,982 |
2018-08-23 | $20.56 | $20.56 | $20.25 | $20.38 | $14.51 | 38,325 |
2018-08-22 | $20.77 | $20.84 | $20.42 | $20.60 | $14.67 | 30,665 |
2018-08-21 | $20.80 | $20.96 | $20.46 | $20.59 | $14.66 | 111,958 |
2018-08-20 | $20.74 | $21.06 | $20.61 | $20.84 | $14.84 | 106,016 |
2018-08-17 | $20.66 | $20.75 | $20.44 | $20.63 | $14.69 | 44,305 |
2018-08-16 | $20.97 | $20.97 | $20.49 | $20.66 | $14.71 | 35,191 |
2018-08-15 | $21.01 | $21.24 | $20.65 | $20.78 | $14.80 | 98,582 |
2018-08-14 | $21.17 | $21.44 | $20.83 | $21.24 | $15.12 | 47,046 |
2018-08-13 | $21.56 | $21.86 | $21.03 | $21.10 | $15.02 | 56,296 |
2018-08-10 | $21.50 | $21.90 | $20.90 | $21.48 | $15.29 | 567,155 |
2018-08-09 | $20.85 | $21.48 | $20.84 | $21.17 | $15.07 | 139,864 |
2018-08-08 | $20.71 | $21.10 | $20.46 | $20.83 | $14.83 | 69,358 |
2018-08-07 | $21.03 | $21.13 | $20.68 | $20.83 | $14.83 | 61,968 |
2018-08-06 | $20.79 | $21.20 | $20.61 | $20.98 | $14.94 | 77,864 |
2018-08-03 | $20.94 | $20.95 | $20.61 | $20.73 | $14.76 | 33,982 |
2018-08-02 | $20.84 | $21.08 | $20.72 | $20.95 | $14.92 | 99,326 |
2018-08-01 | $20.97 | $21.23 | $20.68 | $20.92 | $14.89 | 100,501 |
2018-07-31 | $20.69 | $20.91 | $20.57 | $20.74 | $14.77 | 83,170 |
2018-07-30 | $20.29 | $21.21 | $19.98 | $20.85 | $14.65 | 193,579 |
2018-07-27 | $21.91 | $22.11 | $20.40 | $20.46 | $14.38 | 358,193 |
2018-07-26 | $21.80 | $22.34 | $21.75 | $21.80 | $15.32 | 244,979 |
2018-07-25 | $21.52 | $22.11 | $21.02 | $21.90 | $15.39 | 359,824 |
2018-07-24 | $21.83 | $22.36 | $21.37 | $21.61 | $15.19 | 197,239 |
2018-07-23 | $21.56 | $21.86 | $21.28 | $21.75 | $15.28 | 194,601 |
2018-07-20 | $21.64 | $21.64 | $21.39 | $21.52 | $15.12 | 148,246 |
2018-07-19 | $21.25 | $22.22 | $20.89 | $21.60 | $15.18 | 290,475 |
2018-07-18 | $20.71 | $21.17 | $20.18 | $21.07 | $14.81 | 211,733 |
2018-07-17 | $20.97 | $21.18 | $20.56 | $20.74 | $14.58 | 169,089 |
2018-07-16 | $20.98 | $21.07 | $20.59 | $21.00 | $14.76 | 127,847 |
2018-07-13 | $20.96 | $21.19 | $20.79 | $20.96 | $14.73 | 43,723 |
2018-07-12 | $20.64 | $20.98 | $20.33 | $20.94 | $14.72 | 60,685 |
2018-07-11 | $21.02 | $21.49 | $20.51 | $20.55 | $14.44 | 158,350 |
2018-07-10 | $21.39 | $21.91 | $21.03 | $21.13 | $14.85 | 176,149 |
2018-07-09 | $21.32 | $21.43 | $21.07 | $21.37 | $15.02 | 47,030 |
2018-07-06 | $21.53 | $21.71 | $21.12 | $21.30 | $14.97 | 93,297 |
2018-07-05 | $21.33 | $21.85 | $21.33 | $21.52 | $15.12 | 137,141 |
2018-07-03 | $21.38 | $21.49 | $21.10 | $21.32 | $14.98 | 72,816 |
2018-07-02 | $20.82 | $21.14 | $20.45 | $21.10 | $14.83 | 164,070 |
2018-06-29 | $20.86 | $21.37 | $20.86 | $20.99 | $14.75 | 195,921 |
2018-06-28 | $20.71 | $21.21 | $20.65 | $20.91 | $14.69 | 93,582 |
2018-06-27 | $21.48 | $22.10 | $19.70 | $20.74 | $14.58 | 352,413 |
2018-06-26 | $20.64 | $21.69 | $20.40 | $21.50 | $15.11 | 264,957 |
2018-06-25 | $20.96 | $21.37 | $20.15 | $20.60 | $14.48 | 94,345 |
2018-06-22 | $21.39 | $21.47 | $20.66 | $21.01 | $14.76 | 141,601 |
2018-06-21 | $21.45 | $21.45 | $20.20 | $21.03 | $14.78 | 92,100 |
2018-06-20 | $20.99 | $21.34 | $20.73 | $21.07 | $14.81 | 173,947 |
2018-06-19 | $21.04 | $21.22 | $20.59 | $20.97 | $14.74 | 157,697 |
2018-06-18 | $21.41 | $21.97 | $21.10 | $21.18 | $14.88 | 132,451 |
2018-06-15 | $21.69 | $22.39 | $20.88 | $21.46 | $15.08 | 1,433,808 |
2018-06-14 | $21.41 | $21.94 | $20.82 | $21.76 | $15.29 | 220,288 |
2018-06-13 | $21.68 | $22.12 | $21.25 | $21.44 | $15.07 | 166,112 |
2018-06-12 | $22.11 | $22.13 | $21.26 | $21.62 | $15.19 | 210,198 |
2018-06-11 | $21.54 | $22.31 | $21.33 | $22.04 | $15.49 | 313,492 |
2018-06-08 | $22.89 | $22.98 | $21.24 | $21.53 | $15.13 | 299,575 |
2018-06-07 | $21.93 | $22.57 | $21.86 | $22.51 | $15.82 | 293,240 |
2018-06-06 | $21.97 | $22.42 | $21.60 | $21.80 | $15.32 | 238,556 |
2018-06-05 | $21.85 | $22.40 | $21.62 | $21.90 | $15.39 | 268,162 |
2018-06-04 | $21.87 | $22.15 | $21.43 | $21.77 | $15.30 | 237,273 |
2018-06-01 | $21.46 | $22.15 | $21.41 | $21.66 | $15.22 | 296,526 |
2018-05-31 | $21.14 | $21.40 | $21.14 | $21.37 | $15.02 | 198,637 |
2018-05-30 | $21.13 | $21.56 | $21.00 | $21.14 | $14.86 | 90,553 |
2018-05-29 | $20.63 | $21.66 | $20.63 | $21.12 | $14.84 | 322,617 |
2018-05-25 | $20.48 | $20.99 | $20.32 | $20.74 | $14.58 | 184,372 |
2018-05-24 | $21.29 | $21.30 | $20.38 | $20.59 | $14.47 | 128,673 |
2018-05-23 | $21.31 | $21.39 | $20.86 | $21.30 | $14.97 | 237,135 |
2018-05-22 | $21.81 | $21.90 | $21.33 | $21.47 | $15.09 | 603,894 |
2018-05-21 | $21.44 | $21.97 | $21.20 | $21.76 | $15.29 | 152,954 |
2018-05-18 | $21.31 | $21.55 | $21.29 | $21.40 | $15.04 | 185,920 |
2018-05-17 | $20.72 | $21.50 | $20.65 | $21.37 | $15.02 | 114,761 |
2018-05-16 | $20.44 | $20.75 | $20.10 | $20.67 | $14.53 | 121,425 |
2018-05-15 | $20.09 | $20.44 | $20.04 | $20.10 | $14.13 | 264,557 |
2018-05-14 | $20.48 | $20.50 | $19.86 | $20.19 | $14.19 | 189,844 |
2018-05-11 | $20.50 | $20.65 | $20.11 | $20.54 | $14.43 | 107,911 |
2018-05-10 | $19.83 | $20.74 | $19.78 | $20.54 | $14.43 | 221,740 |
2018-05-09 | $20.23 | $20.24 | $19.83 | $20.04 | $14.08 | 287,591 |
2018-05-08 | $19.80 | $20.16 | $19.41 | $20.07 | $14.10 | 477,444 |
2018-05-07 | $19.30 | $19.98 | $19.30 | $19.70 | $13.84 | 253,798 |
2018-05-04 | $19.05 | $19.38 | $18.79 | $19.14 | $13.45 | 216,147 |
2018-05-03 | $18.92 | $19.16 | $18.63 | $18.99 | $13.35 | 282,855 |
2018-05-02 | $19.25 | $19.41 | $18.73 | $19.02 | $13.37 | 305,483 |
2018-05-01 | $18.90 | $19.61 | $18.51 | $19.37 | $13.61 | 166,479 |
2018-04-30 | $18.45 | $19.17 | $18.30 | $18.97 | $13.33 | 332,111 |
2018-04-27 | $18.38 | $18.65 | $18.31 | $18.59 | $12.88 | 933,931 |
2018-04-26 | $18.18 | $18.98 | $18.15 | $18.38 | $12.74 | 907,513 |
2018-04-25 | $18.09 | $18.22 | $17.94 | $18.12 | $12.56 | 88,462 |
2018-04-24 | $18.34 | $18.45 | $18.05 | $18.10 | $12.54 | 280,098 |
2018-04-23 | $18.36 | $18.87 | $17.85 | $18.11 | $12.55 | 221,994 |
2018-04-20 | $18.37 | $18.55 | $18.11 | $18.30 | $12.68 | 79,510 |
2018-04-19 | $18.32 | $18.55 | $17.96 | $18.31 | $12.69 | 214,364 |
2018-04-18 | $18.59 | $18.69 | $18.26 | $18.42 | $12.76 | 95,650 |
2018-04-17 | $18.26 | $19.45 | $18.00 | $18.25 | $12.65 | 229,566 |
2018-04-16 | $17.45 | $18.49 | $17.40 | $18.18 | $12.60 | 194,935 |
2018-04-13 | $17.46 | $17.85 | $17.16 | $17.29 | $11.98 | 225,854 |
2018-04-12 | $17.76 | $18.25 | $17.37 | $17.47 | $12.11 | 241,500 |
2018-04-11 | $17.63 | $18.48 | $17.63 | $17.65 | $12.23 | 118,553 |
2018-04-10 | $17.45 | $17.76 | $17.10 | $17.58 | $12.18 | 103,273 |
2018-04-09 | $17.04 | $17.96 | $16.83 | $17.21 | $11.93 | 116,591 |
2018-04-06 | $17.18 | $17.29 | $16.88 | $16.97 | $11.76 | 90,559 |
2018-04-05 | $17.64 | $17.83 | $17.15 | $17.31 | $12.00 | 106,535 |
2018-04-04 | $17.58 | $18.00 | $17.08 | $17.31 | $12.00 | 104,155 |
2018-04-03 | $17.91 | $18.09 | $17.38 | $17.77 | $12.31 | 145,434 |
2018-04-02 | $17.78 | $18.36 | $17.51 | $17.65 | $12.23 | 242,712 |
2018-03-29 | $18.14 | $18.27 | $17.25 | $17.84 | $12.36 | 202,080 |
2018-03-28 | $17.71 | $18.19 | $17.03 | $18.10 | $12.54 | 233,376 |
2018-03-27 | $17.39 | $18.21 | $17.02 | $17.63 | $12.22 | 198,531 |
2018-03-26 | $17.84 | $18.36 | $17.02 | $17.28 | $11.97 | 151,736 |
2018-03-23 | $18.23 | $18.23 | $17.25 | $17.34 | $12.02 | 113,957 |
2018-03-22 | $18.45 | $18.61 | $17.69 | $18.04 | $12.50 | 100,944 |
2018-03-21 | $18.63 | $19.27 | $18.27 | $18.62 | $12.90 | 151,802 |
2018-03-20 | $18.64 | $19.07 | $18.27 | $18.60 | $12.89 | 106,478 |
2018-03-19 | $19.51 | $19.51 | $18.40 | $18.79 | $13.02 | 91,994 |
2018-03-16 | $18.37 | $19.67 | $18.28 | $19.38 | $13.43 | 92,458 |
2018-03-15 | $18.80 | $18.94 | $17.00 | $18.40 | $12.75 | 439,947 |
2018-03-14 | $18.90 | $19.15 | $18.77 | $18.79 | $13.02 | 123,052 |
2018-03-13 | $19.19 | $19.20 | $18.73 | $18.88 | $13.08 | 137,254 |
2018-03-12 | $18.80 | $19.49 | $18.80 | $19.15 | $13.27 | 124,168 |
2018-03-09 | $19.03 | $19.30 | $18.66 | $18.80 | $13.03 | 154,774 |
2018-03-08 | $19.43 | $19.69 | $18.76 | $19.02 | $13.18 | 166,767 |
2018-03-07 | $19.17 | $20.09 | $19.08 | $19.41 | $13.45 | 208,534 |
2018-03-06 | $20.00 | $20.00 | $19.09 | $19.30 | $13.37 | 217,993 |
2018-03-05 | $19.32 | $19.97 | $18.80 | $19.66 | $13.62 | 82,866 |
2018-03-02 | $19.67 | $20.99 | $18.81 | $19.42 | $13.46 | 197,607 |
2018-03-01 | $19.03 | $20.19 | $18.68 | $19.56 | $13.55 | 270,373 |
2018-02-28 | $20.05 | $20.05 | $18.96 | $19.06 | $13.21 | 118,776 |
2018-02-27 | $19.76 | $20.17 | $19.20 | $19.62 | $13.60 | 205,630 |
2018-02-26 | $20.21 | $20.21 | $19.22 | $19.69 | $13.64 | 133,628 |
2018-02-23 | $20.13 | $20.71 | $19.22 | $20.05 | $13.89 | 167,703 |
2018-02-22 | $20.23 | $20.75 | $19.69 | $20.04 | $13.89 | 182,322 |
2018-02-21 | $20.42 | $20.64 | $19.63 | $20.12 | $13.94 | 90,946 |
2018-02-20 | $20.30 | $20.64 | $19.69 | $20.43 | $14.16 | 132,178 |
2018-02-16 | $20.03 | $20.77 | $19.49 | $20.29 | $14.06 | 94,665 |
2018-02-15 | $19.88 | $20.44 | $19.44 | $19.64 | $13.61 | 95,037 |
2018-02-14 | $19.55 | $21.15 | $19.36 | $19.80 | $13.72 | 85,020 |
2018-02-13 | $19.07 | $19.94 | $18.74 | $19.59 | $13.58 | 233,407 |
2018-02-12 | $19.41 | $19.85 | $18.54 | $19.14 | $13.26 | 157,082 |
2018-02-09 | $19.71 | $19.94 | $18.85 | $19.22 | $13.32 | 173,039 |
2018-02-08 | $20.33 | $20.44 | $19.00 | $19.60 | $13.58 | 192,462 |
2018-02-07 | $21.12 | $21.12 | $19.97 | $20.19 | $13.99 | 171,880 |
2018-02-06 | $20.22 | $21.38 | $19.72 | $21.18 | $14.68 | 138,461 |
2018-02-05 | $20.70 | $20.90 | $20.22 | $20.60 | $14.28 | 90,329 |
2018-02-02 | $21.49 | $21.49 | $20.52 | $20.87 | $14.46 | 128,919 |
2018-02-01 | $20.69 | $21.73 | $20.24 | $21.73 | $15.06 | 53,413 |
2018-01-31 | $21.33 | $21.61 | $20.26 | $20.84 | $14.44 | 45,171 |
2018-01-30 | $21.04 | $21.67 | $20.84 | $21.33 | $14.65 | 64,459 |
2018-01-29 | $21.05 | $21.69 | $20.82 | $21.25 | $14.60 | 66,187 |
2018-01-26 | $21.24 | $21.74 | $20.70 | $21.15 | $14.53 | 68,349 |
2018-01-25 | $20.96 | $21.15 | $20.18 | $20.79 | $14.28 | 248,861 |
2018-01-24 | $21.63 | $21.72 | $20.85 | $20.95 | $14.39 | 184,025 |
2018-01-23 | $21.79 | $22.26 | $21.15 | $21.79 | $14.97 | 148,894 |
2018-01-22 | $21.70 | $23.00 | $21.70 | $21.95 | $15.08 | 407,402 |
2018-01-19 | $21.36 | $21.91 | $20.75 | $21.81 | $14.98 | 359,406 |
2018-01-18 | $22.16 | $22.16 | $21.02 | $21.36 | $14.68 | 187,989 |
2018-01-17 | $21.48 | $22.09 | $21.40 | $22.00 | $15.12 | 238,489 |
2018-01-16 | $21.18 | $22.04 | $20.97 | $21.43 | $14.72 | 377,243 |
2018-01-12 | $21.00 | $21.25 | $20.52 | $21.22 | $14.58 | 101,324 |
2018-01-11 | $20.49 | $21.50 | $20.40 | $21.11 | $14.50 | 192,762 |
2018-01-10 | $20.52 | $21.22 | $20.24 | $20.56 | $14.13 | 189,502 |
2018-01-09 | $20.93 | $20.93 | $20.27 | $20.66 | $14.19 | 135,621 |
2018-01-08 | $21.29 | $21.67 | $20.95 | $21.13 | $14.52 | 165,999 |
2018-01-05 | $21.72 | $21.76 | $20.58 | $21.27 | $14.61 | 298,685 |
2018-01-04 | $21.18 | $21.98 | $21.18 | $21.86 | $15.02 | 929,507 |
2018-01-03 | $20.19 | $21.68 | $20.12 | $21.18 | $14.55 | 435,337 |
2018-01-02 | $20.45 | $20.60 | $19.70 | $20.30 | $13.95 | 233,677 |
2017-12-29 | $19.85 | $21.41 | $19.85 | $20.57 | $14.13 | 329,742 |
2017-12-28 | $19.29 | $20.38 | $19.29 | $19.94 | $13.70 | 539,818 |
2017-12-27 | $19.23 | $19.55 | $18.99 | $19.40 | $13.33 | 427,265 |
2017-12-26 | $19.01 | $19.72 | $18.83 | $19.40 | $13.33 | 580,466 |
2017-12-22 | $18.57 | $19.06 | $18.54 | $18.99 | $13.05 | 79,114 |
2017-12-21 | $18.29 | $19.23 | $18.23 | $18.86 | $12.96 | 338,432 |
2017-12-20 | $18.02 | $18.56 | $17.79 | $18.27 | $12.55 | 358,972 |
2017-12-19 | $18.10 | $18.50 | $17.79 | $18.08 | $12.42 | 327,020 |
2017-12-18 | $17.75 | $18.13 | $17.71 | $18.00 | $12.37 | 158,548 |
2017-12-15 | $18.00 | $18.44 | $17.68 | $17.71 | $12.17 | 337,500 |
2017-12-14 | $18.00 | $18.09 | $17.76 | $18.00 | $12.37 | 157,800 |
2017-12-13 | $17.84 | $18.14 | $17.73 | $17.93 | $12.32 | 162,216 |
2017-12-12 | $17.89 | $18.10 | $17.51 | $17.84 | $12.26 | 348,587 |
2017-12-11 | $18.11 | $18.15 | $17.77 | $17.85 | $12.26 | 134,341 |
2017-12-08 | $18.18 | $18.27 | $17.73 | $18.15 | $12.47 | 100,792 |
2017-12-07 | $18.07 | $18.15 | $17.75 | $18.05 | $12.40 | 297,183 |
2017-12-06 | $18.27 | $18.28 | $17.72 | $18.02 | $12.38 | 147,836 |
2017-12-05 | $18.18 | $18.60 | $18.12 | $18.28 | $12.56 | 383,361 |
2017-12-04 | $18.09 | $18.50 | $17.97 | $18.19 | $12.50 | 453,995 |
2017-12-01 | $18.26 | $18.42 | $17.75 | $18.23 | $12.53 | 483,153 |
2017-11-30 | $17.47 | $18.32 | $17.30 | $18.27 | $12.55 | 711,172 |
2017-11-29 | $17.33 | $17.94 | $17.09 | $17.60 | $12.09 | 961,386 |
2017-11-28 | $17.55 | $17.70 | $17.05 | $17.31 | $11.89 | 896,338 |
2017-11-27 | $17.96 | $17.96 | $17.54 | $17.62 | $12.11 | 535,008 |
2017-11-24 | $17.94 | $17.97 | $17.82 | $17.82 | $12.24 | 33,681 |
2017-11-22 | $17.98 | $18.19 | $17.62 | $17.85 | $12.26 | 694,987 |
2017-11-21 | $18.30 | $18.45 | $17.95 | $18.12 | $12.45 | 767,721 |
2017-11-20 | $18.20 | $18.91 | $18.00 | $18.30 | $12.57 | 690,397 |
2017-11-17 | $18.21 | $18.28 | $17.90 | $18.12 | $12.45 | 155,167 |
2017-11-16 | $18.15 | $18.23 | $17.97 | $18.13 | $12.46 | 113,796 |
2017-11-15 | $17.94 | $18.28 | $17.70 | $18.15 | $12.47 | 194,664 |
2017-11-14 | $17.82 | $18.17 | $17.64 | $17.94 | $12.33 | 231,937 |
2017-11-13 | $18.06 | $18.40 | $17.95 | $18.06 | $12.41 | 207,250 |
2017-11-10 | $18.00 | $18.15 | $17.85 | $18.09 | $12.43 | 116,942 |
2017-11-09 | $18.10 | $18.33 | $17.94 | $18.02 | $12.38 | 222,936 |
2017-11-08 | $18.16 | $18.40 | $18.05 | $18.14 | $12.46 | 145,740 |
2017-11-07 | $18.35 | $18.46 | $18.23 | $18.32 | $12.59 | 178,531 |
2017-11-06 | $18.31 | $18.50 | $18.05 | $18.35 | $12.61 | 227,618 |
2017-11-03 | $18.38 | $18.38 | $18.05 | $18.25 | $12.54 | 226,800 |
2017-11-02 | $18.59 | $18.59 | $18.04 | $18.24 | $12.53 | 842,295 |
2017-11-01 | $18.00 | $18.63 | $18.00 | $18.42 | $12.66 | 1,656,304 |
2017-10-31 | $17.65 | $18.09 | $17.63 | $18.00 | $12.37 | 1,226,532 |
2017-10-30 | $17.55 | $17.80 | $17.50 | $17.65 | $12.13 | 705,325 |
2017-10-27 | $17.20 | $17.84 | $17.20 | $17.58 | $12.08 | 3,315,223 |
2017-10-26 | $16.85 | $17.55 | $16.85 | $17.25 | $11.85 | 17,495,687 |
BP Midstream Partners LP (BPMP) News Headlines
Recent BP Midstream Partners LP (BPMP) News
Similar Companies to BP Midstream Partners LP (BPMP) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |