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

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

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.