Black Stone Minerals L.P. (BSM) Exchange: NYSE

Data as of March 28, 2024

$15.98 ($0.14) 0.88%

Black Stone Minerals L.P. - Daily Information
Click for more stock information on Black Stone Minerals L.P..
Daily Information Data
Date March 28, 2024
Open $15.88
Previous Close $15.98
High $16.00
Low $15.81
Adjusted Open $15.88
Previous Adjusted Close $15.98
Adjusted High $16.00
Adjusted Low $15.81

About Black Stone Minerals L.P. (BSM)

Black Stone Minerals is one of the largest owners of oil and natural gas mineral interests in the United States. The Company owns mineral interests and royalty interests in 41 states in the continental United States. Black Stone believes its large, diversified asset base and long-lived, non-cost-bearing mineral and royalty interests provide for stable to growing production and reserves over time, allowing the majority of generated cash flow to be distributed to unitholders.

Historical Stock Data for Black Stone Minerals L.P. (BSM)

Date Open High Low Close Adj.Close Volume
2024-03-28 $15.88 $16.00 $15.81 $15.98 $15.98 461,701
2024-03-27 $15.75 $15.84 $15.75 $15.84 $15.84 220,886
2024-03-26 $15.90 $15.93 $15.69 $15.70 $15.70 249,161
2024-03-25 $15.69 $15.94 $15.68 $15.90 $15.90 359,247
2024-03-22 $15.70 $15.72 $15.60 $15.69 $15.69 208,643
2024-03-21 $15.75 $15.79 $15.67 $15.72 $15.72 295,673
2024-03-20 $15.72 $15.78 $15.67 $15.71 $15.71 417,549
2024-03-19 $15.55 $15.86 $15.50 $15.77 $15.77 510,748
2024-03-18 $15.53 $15.68 $15.44 $15.64 $15.64 434,291
2024-03-15 $15.47 $15.58 $15.42 $15.53 $15.53 582,977
2024-03-14 $15.31 $15.50 $15.31 $15.47 $15.47 340,981
2024-03-13 $15.24 $15.48 $15.24 $15.31 $15.31 320,912
2024-03-12 $15.44 $15.53 $15.20 $15.20 $15.20 785,796
2024-03-11 $15.51 $15.61 $15.43 $15.59 $15.59 300,047
2024-03-08 $15.55 $15.68 $15.51 $15.58 $15.58 290,227
2024-03-07 $15.48 $15.67 $15.45 $15.55 $15.55 404,989
2024-03-06 $15.50 $15.52 $15.30 $15.44 $15.44 309,389
2024-03-05 $15.15 $15.47 $15.13 $15.39 $15.39 510,528
2024-03-04 $15.07 $15.19 $14.93 $15.16 $15.16 628,848
2024-03-01 $15.35 $15.36 $15.05 $15.07 $15.07 650,873
2024-02-29 $15.57 $15.58 $15.19 $15.23 $15.23 569,722
2024-02-28 $15.51 $15.63 $15.48 $15.53 $15.53 626,266
2024-02-27 $15.41 $15.59 $15.33 $15.50 $15.50 595,037
2024-02-26 $15.37 $15.50 $15.26 $15.47 $15.47 675,483
2024-02-23 $15.43 $15.45 $15.30 $15.40 $15.40 459,619
2024-02-22 $15.26 $15.48 $15.20 $15.42 $15.42 585,964
2024-02-21 $14.90 $15.36 $14.88 $15.22 $15.22 634,499
2024-02-20 $15.20 $15.34 $14.89 $14.91 $14.91 1,038,910
2024-02-16 $15.30 $15.41 $15.18 $15.21 $15.21 679,343
2024-02-15 $15.38 $15.59 $15.31 $15.33 $15.33 763,645
2024-02-14 $15.81 $15.99 $15.77 $15.88 $15.40 597,108
2024-02-13 $15.73 $15.85 $15.62 $15.79 $15.32 599,672
2024-02-12 $15.71 $15.97 $15.26 $15.79 $15.32 1,451,227
2024-02-09 $16.07 $16.15 $15.88 $15.98 $15.50 1,220,993
2024-02-08 $16.00 $16.13 $15.93 $16.02 $15.54 582,612
2024-02-07 $16.06 $16.09 $15.94 $15.95 $15.47 455,853
2024-02-06 $15.94 $16.08 $15.91 $16.02 $15.54 323,179
2024-02-05 $16.02 $16.15 $15.69 $15.96 $15.48 924,194
2024-02-02 $16.25 $16.35 $16.16 $16.18 $15.69 406,887
2024-02-01 $16.41 $16.56 $16.24 $16.24 $15.75 530,432
2024-01-31 $16.50 $16.51 $16.35 $16.40 $15.91 329,751
2024-01-30 $16.58 $16.62 $16.50 $16.54 $16.04 371,981
2024-01-29 $16.57 $16.59 $16.42 $16.56 $16.06 311,538
2024-01-26 $16.44 $16.61 $16.44 $16.58 $16.58 472,991
2024-01-25 $16.49 $16.49 $16.36 $16.49 $16.49 285,914
2024-01-24 $16.44 $16.48 $16.35 $16.37 $16.37 307,452
2024-01-23 $16.26 $16.44 $16.26 $16.44 $16.44 306,768
2024-01-22 $16.23 $16.30 $16.11 $16.27 $16.27 226,537
2024-01-19 $16.12 $16.22 $16.05 $16.22 $16.22 343,832
2024-01-18 $16.17 $16.17 $15.98 $16.14 $16.14 201,784
2024-01-17 $16.05 $16.14 $15.99 $16.13 $16.13 266,995
2024-01-16 $16.22 $16.30 $16.07 $16.14 $16.14 308,343
2024-01-12 $16.26 $16.37 $16.23 $16.35 $16.35 214,278
2024-01-11 $16.24 $16.27 $16.08 $16.16 $16.16 266,805
2024-01-10 $16.26 $16.32 $16.06 $16.25 $16.25 806,956
2024-01-09 $16.22 $16.27 $16.04 $16.25 $16.25 358,620
2024-01-08 $16.04 $16.22 $15.85 $16.22 $16.22 666,956
2024-01-05 $16.10 $16.15 $15.96 $16.05 $16.05 519,306
2024-01-04 $16.20 $16.21 $15.90 $16.01 $16.01 508,640
2024-01-03 $16.15 $16.21 $15.93 $16.13 $16.13 667,080
2024-01-02 $15.95 $16.29 $15.91 $15.99 $15.99 496,873
2023-12-29 $15.78 $15.98 $15.76 $15.96 $15.96 664,968
2023-12-28 $15.89 $16.01 $15.76 $15.84 $15.84 840,683
2023-12-27 $15.80 $16.04 $15.78 $16.01 $16.01 883,851
2023-12-26 $16.65 $16.68 $15.78 $15.80 $15.80 1,387,323
2023-12-22 $16.66 $16.73 $16.60 $16.60 $16.60 479,083
2023-12-21 $16.60 $16.66 $16.50 $16.65 $16.65 494,505
2023-12-20 $16.48 $16.62 $16.41 $16.60 $16.60 488,985
2023-12-19 $16.40 $16.51 $16.27 $16.50 $16.50 555,048
2023-12-18 $16.40 $16.49 $16.24 $16.39 $16.39 307,268
2023-12-15 $16.31 $16.40 $16.11 $16.22 $16.22 472,349
2023-12-14 $16.10 $16.64 $16.10 $16.34 $16.34 585,112
2023-12-13 $15.97 $16.07 $15.65 $16.01 $16.01 636,836
2023-12-12 $16.02 $16.12 $15.92 $15.99 $15.99 395,563
2023-12-11 $16.24 $16.24 $16.01 $16.09 $16.09 478,711
2023-12-08 $16.05 $16.32 $16.05 $16.30 $16.30 417,226
2023-12-07 $16.01 $16.14 $15.90 $15.98 $15.98 575,764
2023-12-06 $16.28 $16.28 $15.86 $15.99 $15.99 1,689,680
2023-12-05 $16.94 $16.99 $16.32 $16.34 $16.34 1,258,059
2023-12-04 $17.30 $17.30 $16.94 $16.97 $16.97 577,941
2023-12-01 $17.53 $17.65 $17.39 $17.40 $17.40 467,283
2023-11-30 $17.70 $17.80 $17.45 $17.55 $17.55 989,377
2023-11-29 $17.65 $17.76 $17.61 $17.70 $17.70 215,273
2023-11-28 $17.60 $17.78 $17.56 $17.62 $17.62 257,717
2023-11-27 $17.69 $17.71 $17.58 $17.65 $17.65 293,187
2023-11-24 $17.48 $17.75 $17.48 $17.69 $17.69 238,381
2023-11-22 $17.26 $17.54 $17.26 $17.50 $17.50 257,652
2023-11-21 $17.41 $17.45 $17.20 $17.30 $17.30 287,787
2023-11-20 $17.49 $17.55 $17.37 $17.48 $17.48 376,717
2023-11-17 $17.45 $17.75 $17.41 $17.48 $17.48 599,554
2023-11-16 $17.32 $17.33 $16.91 $17.31 $17.31 825,251
2023-11-15 $17.35 $17.52 $17.27 $17.32 $17.32 299,161
2023-11-14 $17.19 $17.49 $17.15 $17.35 $17.35 579,586
2023-11-13 $16.92 $17.17 $16.90 $17.17 $17.17 321,500
2023-11-10 $17.12 $17.19 $16.84 $16.94 $16.94 666,166
2023-11-09 $17.20 $17.33 $17.02 $17.03 $17.03 324,840
2023-11-08 $17.42 $17.50 $16.99 $17.16 $17.16 806,909
2023-11-07 $18.19 $18.26 $17.73 $17.97 $17.49 840,137
2023-11-06 $18.40 $18.55 $18.12 $18.24 $17.75 443,673
2023-11-03 $18.30 $18.45 $18.14 $18.36 $18.36 707,159
2023-11-02 $18.25 $18.34 $18.05 $18.30 $18.30 608,734
2023-11-01 $18.00 $18.29 $17.85 $18.09 $18.09 910,666
2023-10-31 $17.61 $18.02 $17.59 $18.00 $18.00 714,137
2023-10-30 $17.87 $17.94 $17.53 $17.72 $17.72 312,878
2023-10-27 $17.99 $17.99 $17.70 $17.80 $17.80 526,115
2023-10-26 $18.00 $18.01 $17.77 $17.93 $17.93 614,885
2023-10-25 $17.76 $18.01 $17.71 $17.95 $17.95 619,167
2023-10-24 $17.59 $17.73 $17.56 $17.69 $17.69 357,692
2023-10-23 $17.89 $17.89 $17.51 $17.74 $17.74 479,284
2023-10-20 $17.95 $17.95 $17.79 $17.84 $17.84 320,123
2023-10-19 $17.92 $17.96 $17.72 $17.95 $17.95 412,142
2023-10-18 $17.92 $17.97 $17.83 $17.88 $17.88 200,211
2023-10-17 $17.92 $18.02 $17.87 $17.89 $17.89 292,090
2023-10-16 $17.90 $17.96 $17.81 $17.88 $17.88 781,515
2023-10-13 $17.80 $17.99 $17.72 $17.86 $17.86 416,897
2023-10-12 $17.59 $17.69 $17.27 $17.67 $17.67 537,522
2023-10-11 $17.55 $17.62 $17.44 $17.59 $17.59 241,741
2023-10-10 $17.55 $17.77 $17.50 $17.58 $17.58 581,730
2023-10-09 $17.50 $17.67 $17.40 $17.55 $17.55 482,017
2023-10-06 $17.38 $17.52 $17.30 $17.45 $17.45 670,914
2023-10-05 $17.04 $17.34 $17.04 $17.33 $17.33 237,638
2023-10-04 $17.37 $17.37 $16.91 $17.13 $17.13 488,257
2023-10-03 $17.14 $17.37 $17.05 $17.37 $17.37 446,692
2023-10-02 $17.34 $17.34 $17.05 $17.17 $17.17 535,074
2023-09-29 $17.33 $17.44 $17.20 $17.23 $17.23 424,580
2023-09-28 $17.45 $17.53 $17.30 $17.32 $17.32 517,430
2023-09-27 $17.39 $17.52 $17.24 $17.42 $17.42 873,393
2023-09-26 $17.46 $17.51 $17.17 $17.22 $17.22 514,595
2023-09-25 $17.47 $17.55 $17.43 $17.50 $17.50 588,331
2023-09-22 $17.53 $17.53 $17.39 $17.39 $17.39 315,937
2023-09-21 $17.30 $17.50 $17.25 $17.38 $17.38 365,673
2023-09-20 $17.19 $17.52 $17.19 $17.31 $17.31 518,015
2023-09-19 $17.56 $17.56 $17.17 $17.17 $17.17 417,052
2023-09-18 $17.40 $17.56 $17.30 $17.47 $17.47 226,194
2023-09-15 $17.42 $17.43 $17.26 $17.34 $17.34 622,938
2023-09-14 $17.59 $17.62 $17.29 $17.47 $17.47 333,356
2023-09-13 $17.73 $17.77 $17.26 $17.30 $17.30 478,575
2023-09-12 $17.67 $17.87 $17.66 $17.70 $17.70 376,214
2023-09-11 $17.60 $17.70 $17.46 $17.52 $17.52 278,136
2023-09-08 $17.60 $17.74 $17.57 $17.64 $17.64 380,909
2023-09-07 $17.40 $17.60 $17.40 $17.54 $17.54 198,166
2023-09-06 $17.52 $17.63 $17.35 $17.46 $17.46 236,354
2023-09-05 $17.73 $17.80 $17.51 $17.54 $17.54 320,170
2023-09-01 $17.50 $17.70 $17.49 $17.62 $17.62 446,638
2023-08-31 $17.28 $17.39 $17.21 $17.35 $17.35 299,509
2023-08-30 $17.21 $17.28 $17.15 $17.19 $17.19 257,559
2023-08-29 $17.14 $17.19 $17.00 $17.14 $17.14 219,803
2023-08-28 $17.04 $17.11 $16.96 $17.04 $17.04 197,573
2023-08-25 $16.88 $16.92 $16.54 $16.91 $16.91 350,830
2023-08-24 $16.87 $17.01 $16.71 $16.71 $16.71 310,435
2023-08-23 $16.90 $16.96 $16.71 $16.91 $16.91 276,666
2023-08-22 $17.25 $17.28 $16.90 $16.93 $16.93 344,560
2023-08-21 $17.22 $17.40 $16.98 $17.14 $17.14 526,691
2023-08-18 $17.00 $17.28 $16.98 $17.15 $17.15 623,964
2023-08-17 $17.00 $17.25 $16.99 $17.13 $17.13 275,471
2023-08-16 $16.98 $17.22 $16.88 $16.96 $16.96 432,929
2023-08-15 $16.80 $16.95 $16.68 $16.91 $16.91 305,538
2023-08-14 $16.82 $17.03 $16.66 $17.01 $17.01 421,993
2023-08-11 $16.93 $17.07 $16.80 $16.83 $16.83 488,420
2023-08-10 $17.76 $17.76 $16.72 $16.87 $16.87 1,335,667
2023-08-09 $18.00 $18.23 $17.83 $18.14 $17.64 1,546,749
2023-08-08 $17.75 $17.96 $17.53 $17.90 $17.41 640,294
2023-08-07 $17.76 $18.00 $17.71 $17.84 $17.35 776,171
2023-08-04 $17.75 $17.76 $17.53 $17.66 $17.66 448,677
2023-08-03 $17.31 $17.63 $17.20 $17.58 $17.58 409,982
2023-08-02 $17.48 $17.48 $17.09 $17.24 $17.24 306,370
2023-08-01 $17.45 $17.64 $16.90 $17.35 $17.35 921,302
2023-07-31 $17.60 $17.75 $17.44 $17.74 $17.74 526,788
2023-07-28 $17.34 $17.53 $17.22 $17.33 $17.33 414,185
2023-07-27 $17.35 $17.47 $17.16 $17.23 $17.23 441,682
2023-07-26 $17.00 $17.26 $16.99 $17.21 $17.21 437,220
2023-07-25 $16.82 $17.12 $16.77 $16.92 $16.92 383,675
2023-07-24 $16.63 $16.95 $16.63 $16.80 $16.80 542,805
2023-07-21 $16.85 $16.85 $16.54 $16.63 $16.63 345,082
2023-07-20 $16.82 $16.83 $16.59 $16.71 $16.71 229,034
2023-07-19 $16.55 $16.84 $16.52 $16.67 $16.67 352,063
2023-07-18 $16.30 $16.54 $16.24 $16.47 $16.47 244,146
2023-07-17 $16.05 $16.30 $15.97 $16.27 $16.27 231,383
2023-07-14 $16.34 $16.34 $15.92 $16.05 $16.05 266,413
2023-07-13 $16.26 $16.49 $16.21 $16.35 $16.35 282,001
2023-07-12 $16.21 $16.35 $16.10 $16.20 $16.20 360,155
2023-07-11 $15.89 $16.20 $15.81 $16.10 $16.10 383,527
2023-07-10 $15.76 $15.90 $15.68 $15.89 $15.89 391,006
2023-07-07 $15.56 $15.90 $15.52 $15.75 $15.75 485,754
2023-07-06 $15.65 $15.77 $15.43 $15.60 $15.60 420,429
2023-07-05 $15.89 $15.89 $15.70 $15.79 $15.79 266,603
2023-07-03 $15.96 $16.02 $15.80 $15.84 $15.84 258,084
2023-06-30 $16.03 $16.06 $15.82 $15.95 $15.95 290,772
2023-06-29 $15.99 $16.08 $15.79 $15.85 $15.85 418,855
2023-06-28 $15.84 $16.04 $15.72 $15.98 $15.98 234,273
2023-06-27 $15.91 $15.93 $15.69 $15.84 $15.84 224,801
2023-06-26 $15.66 $16.12 $15.66 $15.85 $15.85 373,630
2023-06-23 $15.75 $15.91 $15.63 $15.68 $15.68 274,632
2023-06-22 $15.96 $15.99 $15.78 $15.91 $15.91 249,432
2023-06-21 $15.92 $16.08 $15.88 $16.05 $16.05 278,875
2023-06-20 $16.01 $16.03 $15.70 $15.92 $15.92 314,404
2023-06-16 $16.00 $16.09 $15.90 $15.96 $15.96 521,363
2023-06-15 $15.79 $16.04 $15.79 $15.94 $15.94 229,796
2023-06-14 $15.98 $16.00 $15.55 $15.82 $15.82 367,548
2023-06-13 $16.03 $16.07 $15.80 $15.92 $15.92 416,176
2023-06-12 $15.88 $16.07 $15.65 $15.96 $15.96 417,699
2023-06-09 $16.15 $16.34 $15.97 $16.08 $16.08 267,515
2023-06-08 $16.40 $16.50 $16.06 $16.24 $16.24 437,972
2023-06-07 $16.30 $16.49 $16.29 $16.33 $16.33 438,883
2023-06-06 $15.95 $16.24 $15.87 $16.24 $16.24 311,407
2023-06-05 $16.15 $16.23 $16.00 $16.07 $16.07 302,457
2023-06-02 $15.81 $16.09 $15.75 $16.02 $16.02 298,691
2023-06-01 $15.51 $15.83 $15.42 $15.67 $15.67 306,731
2023-05-31 $15.48 $15.59 $15.33 $15.39 $15.39 342,500
2023-05-30 $15.75 $15.84 $15.42 $15.54 $15.54 462,147
2023-05-26 $15.97 $16.09 $15.80 $15.86 $15.86 300,881
2023-05-25 $16.25 $16.50 $15.93 $15.97 $15.97 419,599
2023-05-24 $16.44 $16.58 $16.20 $16.40 $16.40 329,357
2023-05-23 $16.53 $16.65 $16.15 $16.34 $16.34 468,372
2023-05-22 $16.40 $16.54 $16.26 $16.42 $16.42 598,054
2023-05-19 $16.49 $16.73 $16.15 $16.40 $16.40 912,823
2023-05-18 $16.10 $16.45 $15.90 $16.38 $16.38 1,089,538
2023-05-17 $14.93 $16.22 $14.93 $16.14 $16.14 1,964,854
2023-05-16 $15.04 $15.07 $14.80 $14.82 $14.82 421,590
2023-05-15 $15.24 $15.31 $15.03 $15.13 $15.13 610,977
2023-05-12 $15.37 $15.50 $15.10 $15.15 $15.15 462,333
2023-05-11 $15.27 $15.39 $15.10 $15.21 $15.21 559,130
2023-05-10 $16.00 $16.05 $15.65 $15.90 $15.90 549,225
2023-05-09 $15.77 $16.17 $15.77 $15.96 $15.96 582,049
2023-05-08 $15.93 $15.97 $15.66 $15.75 $15.75 540,442
2023-05-05 $15.40 $15.67 $15.32 $15.60 $15.60 488,062
2023-05-04 $15.50 $15.65 $14.85 $15.07 $15.07 732,609
2023-05-03 $15.40 $15.66 $15.30 $15.48 $15.48 514,533
2023-05-02 $16.32 $16.34 $15.26 $15.41 $15.41 1,063,760
2023-05-01 $16.70 $16.77 $16.45 $16.55 $16.55 501,189
2023-04-28 $16.34 $16.61 $16.30 $16.54 $16.54 354,193
2023-04-27 $16.32 $16.44 $16.11 $16.26 $16.26 377,463
2023-04-26 $16.56 $16.58 $16.21 $16.34 $16.34 318,381
2023-04-25 $16.66 $16.68 $16.35 $16.49 $16.49 426,909
2023-04-24 $16.94 $17.00 $16.74 $16.75 $16.75 426,745
2023-04-21 $16.79 $16.94 $16.55 $16.92 $16.92 390,840
2023-04-20 $16.40 $16.56 $16.18 $16.55 $16.55 306,851
2023-04-19 $16.62 $16.66 $16.30 $16.63 $16.63 484,637
2023-04-18 $16.54 $16.66 $16.42 $16.66 $16.66 312,577
2023-04-17 $16.65 $16.74 $16.44 $16.46 $16.46 421,257
2023-04-14 $16.44 $16.57 $16.40 $16.57 $16.57 515,655
2023-04-13 $15.98 $16.38 $15.88 $16.34 $16.34 655,754
2023-04-12 $16.02 $16.12 $15.81 $15.91 $15.91 344,228
2023-04-11 $15.83 $16.08 $15.75 $16.03 $16.03 383,159
2023-04-10 $15.67 $15.94 $15.65 $15.70 $15.70 456,846
2023-04-06 $15.67 $15.75 $15.46 $15.64 $15.64 292,422
2023-04-05 $16.19 $16.23 $15.64 $15.70 $15.70 631,242
2023-04-04 $16.15 $16.17 $15.83 $16.17 $16.17 361,701
2023-04-03 $16.00 $16.23 $15.90 $16.13 $16.13 557,713
2023-03-31 $15.56 $15.71 $15.48 $15.69 $15.69 197,219
2023-03-30 $15.66 $15.72 $15.40 $15.45 $15.45 396,235
2023-03-29 $15.40 $15.58 $15.30 $15.47 $15.47 394,236
2023-03-28 $15.26 $15.48 $15.18 $15.29 $15.29 339,812
2023-03-27 $14.94 $15.26 $14.83 $15.20 $15.20 427,245
2023-03-24 $14.52 $14.87 $14.31 $14.79 $14.79 469,417
2023-03-23 $14.71 $14.93 $14.51 $14.59 $14.59 452,308
2023-03-22 $15.04 $15.05 $14.67 $14.71 $14.71 330,134
2023-03-21 $14.84 $15.03 $14.70 $15.03 $15.03 260,650
2023-03-20 $14.37 $14.65 $14.31 $14.58 $14.58 397,072
2023-03-17 $14.17 $14.34 $13.95 $14.31 $14.31 886,105
2023-03-16 $13.79 $14.41 $13.79 $14.36 $14.36 500,277
2023-03-15 $14.00 $14.17 $13.41 $13.99 $13.99 1,304,585
2023-03-14 $14.30 $14.75 $14.20 $14.36 $14.36 486,346
2023-03-13 $14.24 $14.47 $13.90 $14.26 $14.26 741,721
2023-03-10 $14.75 $14.83 $14.25 $14.42 $14.42 869,687
2023-03-09 $15.12 $15.22 $14.79 $14.83 $14.83 610,959
2023-03-08 $15.28 $15.42 $14.98 $14.99 $14.99 862,878
2023-03-07 $15.60 $15.71 $15.27 $15.41 $15.41 667,029
2023-03-06 $15.78 $15.96 $15.72 $15.84 $15.84 566,000
2023-03-03 $15.82 $16.00 $15.80 $15.87 $15.87 910,458
2023-03-02 $15.59 $15.94 $15.46 $15.79 $15.79 716,998
2023-03-01 $15.49 $15.71 $15.41 $15.57 $15.57 940,075
2023-02-28 $15.90 $15.93 $15.48 $15.55 $15.55 588,015
2023-02-27 $15.64 $15.72 $15.40 $15.72 $15.72 577,692
2023-02-24 $15.23 $15.49 $15.13 $15.43 $15.43 559,315
2023-02-23 $15.97 $15.97 $15.06 $15.42 $15.42 838,458
2023-02-22 $16.00 $16.00 $15.29 $15.56 $15.56 673,355
2023-02-21 $15.91 $15.91 $15.18 $15.45 $15.45 969,456
2023-02-17 $15.68 $15.74 $15.33 $15.49 $15.49 574,472
2023-02-16 $16.00 $16.08 $15.83 $15.90 $15.90 494,465
2023-02-15 $16.08 $16.21 $15.68 $16.00 $16.00 1,046,839
2023-02-14 $16.50 $16.94 $16.32 $16.81 $16.33 1,703,772
2023-02-13 $16.20 $16.59 $16.14 $16.52 $16.04 925,200
2023-02-10 $15.97 $16.25 $15.95 $16.21 $15.74 997,860
2023-02-09 $16.06 $16.17 $15.79 $15.89 $15.43 789,036
2023-02-08 $16.00 $16.15 $15.81 $16.00 $15.54 831,279
2023-02-07 $15.78 $15.99 $15.65 $15.98 $15.52 941,763
2023-02-06 $15.85 $15.99 $15.51 $15.60 $15.15 907,306
2023-02-03 $15.88 $16.03 $15.72 $15.83 $15.37 962,615
2023-02-02 $16.24 $16.28 $15.70 $15.79 $15.33 1,091,243
2023-02-01 $16.20 $16.28 $15.51 $16.02 $15.56 1,433,404
2023-01-31 $16.27 $16.41 $16.14 $16.28 $15.81 552,296
2023-01-30 $16.40 $16.50 $16.08 $16.19 $15.72 1,141,572
2023-01-27 $16.44 $16.59 $16.28 $16.44 $15.97 537,786
2023-01-26 $16.53 $16.66 $16.24 $16.48 $16.00 1,150,307
2023-01-25 $16.65 $16.66 $16.22 $16.38 $15.91 769,937
2023-01-24 $16.96 $16.96 $16.62 $16.68 $16.20 518,361
2023-01-23 $16.55 $16.84 $16.43 $16.73 $16.25 563,706
2023-01-20 $16.40 $16.41 $16.09 $16.36 $15.89 654,930
2023-01-19 $16.70 $16.78 $15.98 $16.31 $15.84 772,064
2023-01-18 $17.02 $17.23 $16.74 $16.80 $16.32 792,958
2023-01-17 $17.03 $17.09 $16.90 $17.01 $16.52 956,020
2023-01-13 $16.50 $16.87 $16.41 $16.76 $16.28 694,724
2023-01-12 $15.98 $16.69 $15.91 $16.54 $16.06 654,412
2023-01-11 $16.00 $16.13 $15.70 $15.71 $15.26 696,524
2023-01-10 $16.08 $16.17 $15.85 $15.95 $15.49 446,059
2023-01-09 $15.86 $16.33 $15.79 $16.10 $15.64 860,767
2023-01-06 $15.58 $15.90 $15.41 $15.47 $15.02 1,244,174
2023-01-05 $15.50 $15.87 $15.45 $15.50 $15.05 894,662
2023-01-04 $15.63 $15.99 $15.46 $15.50 $15.05 1,411,248
2023-01-03 $16.64 $16.64 $15.71 $15.76 $15.31 2,010,819
2022-12-30 $16.50 $16.88 $16.28 $16.87 $16.38 1,100,672
2022-12-29 $16.02 $16.84 $16.02 $16.54 $16.06 1,520,641
2022-12-28 $16.80 $16.95 $16.04 $16.05 $15.59 1,126,342
2022-12-27 $16.91 $17.14 $16.77 $17.06 $16.57 1,313,167
2022-12-23 $16.40 $17.00 $16.40 $16.85 $16.36 1,042,879
2022-12-22 $16.89 $16.97 $16.05 $16.23 $15.76 1,258,242
2022-12-21 $17.00 $17.09 $16.76 $16.96 $16.47 862,812
2022-12-20 $16.07 $16.85 $16.01 $16.76 $16.28 1,704,121
2022-12-19 $16.89 $17.00 $16.26 $16.32 $15.85 865,625
2022-12-16 $16.90 $16.98 $16.55 $16.76 $16.28 1,051,034
2022-12-15 $17.32 $17.38 $16.94 $17.12 $16.63 815,221
2022-12-14 $17.44 $17.65 $17.02 $17.34 $16.84 1,410,208
2022-12-13 $17.56 $17.59 $17.33 $17.44 $16.94 748,747
2022-12-12 $16.98 $17.39 $16.90 $17.34 $16.84 762,356
2022-12-09 $17.40 $17.48 $16.87 $16.87 $16.38 514,532
2022-12-08 $17.50 $17.59 $16.60 $16.85 $16.36 979,580
2022-12-07 $17.48 $17.55 $17.10 $17.23 $16.73 636,721
2022-12-06 $17.65 $17.89 $17.18 $17.34 $16.84 616,310
2022-12-05 $18.34 $18.45 $17.47 $17.74 $17.23 659,681
2022-12-02 $18.28 $18.63 $18.20 $18.41 $18.41 356,568
2022-12-01 $18.97 $19.16 $18.35 $18.45 $18.45 724,502
2022-11-30 $18.68 $18.80 $18.38 $18.75 $18.75 476,575
2022-11-29 $18.39 $18.53 $18.28 $18.40 $18.40 307,113
2022-11-28 $18.08 $18.36 $18.04 $18.20 $18.20 473,001
2022-11-25 $18.30 $18.54 $18.15 $18.45 $18.45 124,944
2022-11-23 $18.35 $18.35 $18.03 $18.25 $18.25 526,207
2022-11-22 $18.25 $18.59 $18.05 $18.41 $18.41 794,079
2022-11-21 $17.99 $18.18 $17.56 $18.09 $18.09 1,077,143
2022-11-18 $17.69 $18.00 $17.27 $17.94 $17.94 647,913
2022-11-17 $18.43 $18.43 $17.86 $17.95 $17.95 676,530
2022-11-16 $18.72 $18.90 $18.52 $18.56 $18.56 542,853
2022-11-15 $18.76 $19.04 $18.53 $18.96 $18.96 481,600
2022-11-14 $18.57 $18.95 $18.53 $18.69 $18.69 414,034
2022-11-11 $18.40 $18.61 $18.27 $18.43 $18.43 345,683
2022-11-10 $18.09 $18.48 $17.78 $18.03 $18.03 703,602
2022-11-09 $19.07 $19.22 $17.61 $17.63 $17.63 1,194,543
2022-11-08 $19.91 $20.00 $19.62 $19.78 $19.29 915,350
2022-11-07 $19.63 $20.24 $19.49 $19.77 $19.28 1,024,362
2022-11-04 $19.73 $19.75 $19.35 $19.42 $19.42 1,009,066
2022-11-03 $18.93 $19.49 $18.82 $19.46 $19.46 622,939
2022-11-02 $18.80 $19.35 $18.55 $19.00 $19.00 607,837
2022-11-01 $19.41 $19.46 $18.65 $18.77 $18.77 2,404,430
2022-10-31 $17.98 $18.49 $17.91 $18.37 $18.37 872,507
2022-10-28 $17.98 $18.08 $17.67 $17.88 $17.88 445,402
2022-10-27 $17.95 $18.08 $17.70 $17.83 $17.83 645,464
2022-10-26 $18.00 $18.27 $17.71 $17.79 $17.79 915,522
2022-10-25 $17.65 $18.09 $17.39 $18.01 $18.01 633,136
2022-10-24 $17.69 $17.87 $17.55 $17.64 $17.64 473,543
2022-10-21 $17.62 $17.79 $17.53 $17.63 $17.63 561,969
2022-10-20 $17.80 $17.89 $17.51 $17.64 $17.64 536,110
2022-10-19 $17.26 $17.68 $17.24 $17.55 $17.55 585,277
2022-10-18 $17.10 $17.22 $16.74 $17.20 $17.20 833,766
2022-10-17 $17.30 $17.41 $16.78 $17.00 $17.00 841,962
2022-10-14 $17.47 $17.59 $17.00 $17.16 $17.16 599,024
2022-10-13 $16.90 $17.56 $16.87 $17.50 $17.50 750,257
2022-10-12 $17.16 $17.19 $16.81 $17.10 $17.10 621,142
2022-10-11 $16.91 $17.42 $16.51 $17.16 $17.16 548,866
2022-10-10 $17.43 $17.69 $17.07 $17.19 $17.19 421,441
2022-10-07 $17.39 $17.67 $17.25 $17.36 $17.36 719,411
2022-10-06 $17.09 $17.45 $17.05 $17.38 $17.38 558,566
2022-10-05 $16.76 $17.24 $16.61 $17.10 $17.10 715,748
2022-10-04 $16.50 $16.95 $16.33 $16.75 $16.75 1,461,525
2022-10-03 $16.01 $16.37 $15.99 $16.23 $16.23 770,930
2022-09-30 $15.95 $16.09 $15.54 $15.65 $15.65 464,522
2022-09-29 $15.85 $16.03 $15.59 $15.98 $15.98 513,648
2022-09-28 $15.61 $16.13 $15.49 $16.06 $16.06 667,001
2022-09-27 $15.21 $15.57 $15.09 $15.54 $15.54 814,601
2022-09-26 $14.84 $15.43 $14.76 $14.94 $14.94 1,036,270
2022-09-23 $15.49 $15.63 $14.30 $14.85 $14.85 1,754,350
2022-09-22 $15.91 $16.08 $15.44 $15.53 $15.53 421,597
2022-09-21 $16.31 $16.44 $15.84 $15.84 $15.84 315,788
2022-09-20 $16.18 $16.25 $15.76 $16.13 $16.13 427,188
2022-09-19 $15.35 $15.93 $15.27 $15.92 $15.92 315,637
2022-09-16 $16.15 $16.22 $15.38 $15.70 $15.70 816,373
2022-09-15 $16.55 $16.55 $16.07 $16.11 $16.11 547,351
2022-09-14 $16.20 $16.53 $16.16 $16.29 $16.29 611,701
2022-09-13 $15.99 $16.37 $15.91 $16.11 $16.11 392,264
2022-09-12 $16.35 $16.44 $16.20 $16.22 $16.22 431,716
2022-09-09 $15.90 $16.29 $15.86 $16.16 $16.16 899,764
2022-09-08 $15.69 $15.90 $15.60 $15.67 $15.67 293,415
2022-09-07 $15.80 $15.89 $15.39 $15.61 $15.61 393,582
2022-09-06 $15.92 $16.09 $15.56 $15.97 $15.97 414,277
2022-09-02 $15.61 $15.95 $15.50 $15.81 $15.81 328,097
2022-09-01 $15.54 $15.60 $15.13 $15.40 $15.40 861,519
2022-08-31 $15.33 $16.07 $15.24 $15.77 $15.77 404,952
2022-08-30 $16.03 $16.03 $15.40 $15.66 $15.66 611,995
2022-08-29 $16.25 $16.53 $16.12 $16.19 $16.19 589,773
2022-08-26 $16.27 $16.31 $15.71 $16.25 $16.25 880,023
2022-08-25 $16.50 $16.54 $15.96 $16.23 $16.23 491,443
2022-08-24 $16.39 $16.50 $16.23 $16.43 $16.43 491,694
2022-08-23 $16.40 $16.60 $16.13 $16.30 $16.30 685,144
2022-08-22 $15.78 $16.22 $15.53 $16.12 $16.12 517,955
2022-08-19 $15.69 $15.83 $15.40 $15.78 $15.78 588,140
2022-08-18 $15.21 $15.74 $15.21 $15.69 $15.69 529,123
2022-08-17 $14.83 $15.27 $14.83 $15.16 $15.16 467,326
2022-08-16 $15.01 $15.17 $14.67 $14.83 $14.83 696,658
2022-08-15 $14.76 $15.04 $14.45 $14.91 $14.91 588,026
2022-08-12 $14.75 $15.30 $14.58 $15.12 $15.12 917,194
2022-08-11 $14.64 $14.96 $14.38 $14.88 $14.88 1,290,572
2022-08-10 $14.70 $15.00 $14.51 $14.84 $14.43 1,267,477
2022-08-09 $14.93 $15.01 $14.62 $14.71 $14.31 710,500
2022-08-08 $14.82 $15.06 $14.59 $14.70 $14.30 703,491
2022-08-05 $14.41 $15.09 $14.18 $14.82 $14.41 522,213
2022-08-04 $15.00 $15.03 $14.58 $14.61 $14.21 581,250
2022-08-03 $15.15 $15.39 $14.73 $15.02 $14.61 1,100,081
2022-08-02 $15.77 $15.77 $15.04 $15.18 $14.76 503,012
2022-08-01 $15.45 $15.50 $14.92 $15.07 $14.66 585,395
2022-07-29 $15.79 $15.93 $15.58 $15.58 $15.15 666,973
2022-07-28 $15.30 $15.70 $15.09 $15.62 $15.19 530,130
2022-07-27 $15.18 $15.42 $15.06 $15.34 $14.92 542,312
2022-07-26 $15.00 $15.18 $14.76 $15.12 $14.70 685,673
2022-07-25 $14.39 $14.78 $14.17 $14.66 $14.26 570,365
2022-07-22 $14.35 $14.50 $14.12 $14.21 $13.82 199,238
2022-07-21 $14.51 $14.51 $13.90 $14.33 $13.94 302,120
2022-07-20 $14.30 $14.65 $14.27 $14.61 $14.21 327,019
2022-07-19 $14.30 $14.60 $14.20 $14.45 $14.05 400,798
2022-07-18 $14.11 $14.37 $14.07 $14.20 $13.81 305,516
2022-07-15 $13.71 $13.94 $13.45 $13.88 $13.50 293,284
2022-07-14 $13.25 $13.48 $12.96 $13.45 $13.08 327,978
2022-07-13 $13.30 $13.78 $13.30 $13.62 $13.25 265,014
2022-07-12 $13.42 $13.65 $13.23 $13.42 $13.05 364,340
2022-07-11 $13.75 $13.91 $13.36 $13.82 $13.44 389,442
2022-07-08 $13.88 $14.11 $13.75 $13.91 $13.53 927,371
2022-07-07 $13.56 $14.03 $13.55 $13.96 $13.58 393,503
2022-07-06 $13.55 $13.63 $12.81 $13.23 $12.87 631,274
2022-07-05 $13.92 $13.92 $13.20 $13.63 $13.26 554,632
2022-07-01 $13.91 $14.31 $13.65 $14.24 $13.85 531,659
2022-06-30 $13.57 $13.90 $13.46 $13.69 $13.31 532,837
2022-06-29 $14.55 $14.55 $13.79 $13.88 $13.50 504,895
2022-06-28 $14.49 $14.54 $14.16 $14.45 $14.05 563,570
2022-06-27 $13.63 $14.23 $13.51 $14.14 $13.75 514,165
2022-06-24 $13.54 $13.81 $13.24 $13.48 $13.11 576,809
2022-06-23 $13.77 $13.91 $13.08 $13.24 $12.88 1,140,141
2022-06-22 $13.99 $14.36 $13.67 $13.67 $13.29 933,508
2022-06-21 $14.25 $14.72 $14.13 $14.66 $14.26 585,158
2022-06-17 $14.41 $14.75 $13.67 $13.97 $13.59 1,285,731
2022-06-16 $15.01 $15.14 $14.34 $14.46 $14.06 1,205,035
2022-06-15 $15.49 $15.64 $15.17 $15.36 $14.94 563,404
2022-06-14 $16.09 $16.25 $15.29 $15.44 $15.02 1,125,090
2022-06-13 $16.20 $16.33 $15.52 $15.89 $15.45 1,334,499
2022-06-10 $16.50 $16.99 $16.41 $16.68 $16.22 657,924
2022-06-09 $17.19 $17.22 $16.67 $16.74 $16.28 645,564
2022-06-08 $16.62 $17.36 $16.61 $17.23 $16.76 1,331,333
2022-06-07 $16.52 $16.79 $16.51 $16.60 $16.14 1,377,589
2022-06-06 $16.63 $16.83 $16.47 $16.63 $16.17 1,728,888
2022-06-03 $16.55 $16.72 $16.31 $16.46 $16.01 3,131,012
2022-06-02 $16.44 $16.68 $16.35 $16.44 $15.99 605,604
2022-06-01 $16.28 $16.75 $16.20 $16.59 $16.13 444,041
2022-05-31 $16.22 $16.43 $15.97 $16.12 $15.68 615,030
2022-05-27 $15.92 $16.08 $15.71 $16.05 $15.61 626,377
2022-05-26 $15.63 $15.95 $15.62 $15.84 $15.41 746,082
2022-05-25 $15.32 $15.69 $15.32 $15.52 $15.09 627,430
2022-05-24 $15.25 $15.29 $14.95 $15.24 $14.82 328,850
2022-05-23 $15.20 $15.36 $14.98 $15.25 $14.83 606,925
2022-05-20 $15.13 $15.29 $14.67 $14.98 $14.57 466,372
2022-05-19 $15.00 $15.23 $14.82 $14.91 $14.50 362,084
2022-05-18 $15.36 $15.49 $14.85 $15.11 $14.70 374,712
2022-05-17 $15.33 $15.58 $15.16 $15.40 $14.98 362,333
2022-05-16 $15.04 $15.31 $15.04 $15.15 $14.73 332,338
2022-05-13 $14.87 $15.13 $14.85 $14.97 $14.56 399,437
2022-05-12 $14.50 $14.99 $14.19 $14.72 $14.32 897,685
2022-05-11 $15.11 $15.42 $14.91 $14.99 $14.19 1,229,562
2022-05-10 $14.89 $15.23 $14.36 $14.83 $14.04 1,014,837
2022-05-09 $15.20 $15.35 $14.51 $14.63 $13.85 1,259,962
2022-05-06 $15.65 $15.76 $15.25 $15.39 $14.57 618,012
2022-05-05 $15.98 $15.98 $15.19 $15.58 $14.75 610,000
2022-05-04 $15.61 $15.88 $15.39 $15.80 $14.96 678,504
2022-05-03 $15.21 $15.66 $15.03 $15.47 $14.65 1,127,019
2022-05-02 $15.87 $16.17 $15.38 $15.86 $15.02 914,183
2022-04-29 $16.08 $16.35 $15.63 $15.84 $15.00 613,484
2022-04-28 $15.94 $16.05 $15.45 $16.03 $15.18 618,959
2022-04-27 $15.37 $15.95 $15.35 $15.72 $14.88 1,087,168
2022-04-26 $15.07 $15.63 $14.86 $15.22 $14.41 1,079,499
2022-04-25 $14.46 $14.72 $14.08 $14.66 $13.88 1,061,311
2022-04-22 $14.89 $15.12 $14.68 $14.83 $14.04 566,720
2022-04-21 $15.47 $15.51 $14.87 $14.96 $14.16 649,934
2022-04-20 $15.29 $15.55 $15.16 $15.41 $14.59 512,171
2022-04-19 $15.65 $15.73 $15.24 $15.30 $14.49 674,697
2022-04-18 $15.36 $15.71 $15.29 $15.63 $14.80 998,853
2022-04-14 $15.34 $15.36 $15.06 $15.26 $14.45 546,780
2022-04-13 $15.25 $15.34 $14.98 $15.21 $14.40 821,093
2022-04-12 $15.00 $15.18 $14.94 $15.05 $14.25 682,046
2022-04-11 $14.98 $15.02 $14.50 $15.00 $14.20 840,552
2022-04-08 $14.48 $15.00 $14.43 $14.95 $14.15 952,555
2022-04-07 $14.41 $14.50 $13.95 $14.37 $13.61 624,263
2022-04-06 $14.25 $14.41 $14.02 $14.27 $13.51 538,437
2022-04-05 $14.50 $14.61 $14.08 $14.13 $13.38 818,074
2022-04-04 $13.70 $14.35 $13.66 $14.35 $13.59 2,232,268
2022-04-01 $13.49 $13.65 $13.31 $13.58 $12.86 357,779
2022-03-31 $13.35 $13.62 $13.26 $13.46 $12.74 464,635
2022-03-30 $13.59 $13.59 $13.26 $13.37 $12.66 332,048
2022-03-29 $13.21 $13.59 $12.90 $13.54 $12.82 889,142
2022-03-28 $13.35 $13.43 $12.99 $13.43 $12.72 977,838
2022-03-25 $13.18 $13.50 $13.07 $13.45 $12.73 1,296,782
2022-03-24 $13.00 $13.20 $12.89 $13.20 $12.50 994,767
2022-03-23 $12.79 $13.00 $12.69 $12.90 $12.21 389,452
2022-03-22 $12.53 $12.72 $12.30 $12.67 $12.00 552,677
2022-03-21 $12.29 $12.58 $12.19 $12.53 $11.86 1,030,738
2022-03-18 $12.09 $12.15 $11.90 $12.07 $11.43 930,184
2022-03-17 $11.70 $12.23 $11.70 $12.01 $11.37 812,406
2022-03-16 $11.65 $11.97 $11.48 $11.55 $10.94 652,504
2022-03-15 $11.56 $11.79 $11.43 $11.59 $10.97 941,429
2022-03-14 $12.44 $12.45 $11.75 $11.81 $11.18 1,188,439
2022-03-11 $13.00 $13.21 $12.42 $12.44 $11.78 703,155
2022-03-10 $12.56 $13.05 $12.50 $12.95 $12.26 1,550,716
2022-03-09 $12.63 $12.69 $12.18 $12.47 $11.81 645,386
2022-03-08 $12.67 $12.73 $12.21 $12.57 $11.90 1,417,049
2022-03-07 $12.73 $12.75 $12.32 $12.50 $11.84 1,146,669
2022-03-04 $12.33 $12.42 $12.12 $12.40 $11.74 603,199
2022-03-03 $12.46 $12.48 $12.27 $12.37 $11.71 399,074
2022-03-02 $12.30 $12.50 $12.20 $12.41 $11.75 768,363
2022-03-01 $12.15 $12.45 $12.04 $12.18 $11.53 646,233
2022-02-28 $12.00 $12.27 $11.99 $12.03 $11.39 611,489
2022-02-25 $11.75 $12.12 $11.40 $12.10 $11.46 523,470
2022-02-24 $11.50 $11.93 $11.25 $11.62 $11.00 912,044
2022-02-23 $11.76 $11.85 $11.43 $11.45 $10.84 495,568
2022-02-22 $11.91 $11.92 $11.47 $11.61 $10.99 543,423
2022-02-18 $11.63 $11.79 $11.53 $11.55 $10.94 166,637
2022-02-17 $11.70 $11.89 $11.63 $11.65 $11.03 176,772
2022-02-16 $11.66 $11.89 $11.66 $11.71 $11.09 246,953
2022-02-15 $11.44 $11.78 $11.26 $11.65 $11.03 314,461
2022-02-14 $12.12 $12.25 $11.73 $11.83 $10.95 439,294
2022-02-11 $11.96 $12.18 $11.85 $12.05 $11.15 380,803
2022-02-10 $11.76 $12.09 $11.76 $11.83 $10.95 386,904
2022-02-09 $11.93 $12.02 $11.82 $11.96 $11.07 256,160
2022-02-08 $12.00 $12.13 $11.68 $11.82 $10.94 441,257
2022-02-07 $12.05 $12.15 $11.80 $11.95 $11.06 229,683
2022-02-04 $12.10 $12.39 $11.99 $12.05 $11.15 294,553
2022-02-03 $12.09 $12.26 $11.81 $12.09 $11.19 604,910
2022-02-02 $11.88 $12.05 $11.72 $11.99 $11.10 406,629
2022-02-01 $11.37 $11.85 $11.26 $11.81 $10.93 466,371
2022-01-31 $11.30 $11.60 $11.17 $11.41 $10.56 372,591
2022-01-28 $11.18 $11.33 $11.10 $11.19 $10.35 174,076
2022-01-27 $11.19 $11.52 $11.10 $11.18 $10.35 504,879
2022-01-26 $11.41 $11.41 $10.95 $11.03 $10.21 301,483
2022-01-25 $10.95 $11.45 $10.84 $11.31 $10.47 226,031
2022-01-24 $10.80 $11.08 $10.45 $10.99 $10.17 1,077,163
2022-01-21 $11.06 $11.15 $10.89 $10.97 $10.15 448,396
2022-01-20 $11.32 $11.58 $11.11 $11.17 $10.34 247,192
2022-01-19 $11.73 $11.77 $11.24 $11.26 $10.42 430,453
2022-01-18 $11.86 $11.89 $11.55 $11.60 $10.73 416,897
2022-01-14 $11.58 $11.79 $11.55 $11.71 $10.84 156,614
2022-01-13 $12.00 $12.03 $11.58 $11.62 $10.75 309,964
2022-01-12 $11.67 $12.03 $11.66 $11.97 $11.08 532,819
2022-01-11 $11.46 $11.72 $11.32 $11.67 $10.80 519,693
2022-01-10 $11.40 $11.51 $11.12 $11.30 $10.46 360,067
2022-01-07 $10.85 $11.29 $10.85 $11.17 $10.34 487,319
2022-01-06 $10.89 $10.94 $10.52 $10.80 $9.99 456,792
2022-01-05 $11.04 $11.05 $10.62 $10.63 $9.84 370,861
2022-01-04 $10.77 $10.98 $10.74 $10.86 $10.05 236,039
2022-01-03 $10.36 $10.90 $10.36 $10.69 $9.89 311,994
2021-12-31 $10.31 $10.49 $10.31 $10.33 $9.56 396,596
2021-12-30 $10.51 $10.58 $10.34 $10.35 $9.58 178,157
2021-12-29 $10.69 $10.70 $10.48 $10.52 $9.73 219,761
2021-12-28 $10.68 $10.80 $10.47 $10.61 $9.82 258,359
2021-12-27 $10.50 $10.75 $10.33 $10.69 $9.89 221,526
2021-12-23 $10.56 $10.62 $10.33 $10.43 $9.65 213,618
2021-12-22 $10.52 $10.66 $10.38 $10.59 $9.80 326,832
2021-12-21 $10.20 $10.55 $10.20 $10.51 $9.73 309,871
2021-12-20 $9.91 $10.11 $9.70 $10.10 $9.35 324,405
2021-12-17 $10.00 $10.18 $9.88 $9.96 $9.22 493,497
2021-12-16 $10.10 $10.35 $10.07 $10.08 $9.33 362,028
2021-12-15 $10.21 $10.21 $9.89 $10.06 $9.31 606,836
2021-12-14 $10.04 $10.37 $10.00 $10.11 $9.36 716,293
2021-12-13 $10.40 $10.63 $10.07 $10.09 $9.34 599,411
2021-12-10 $10.68 $10.74 $10.25 $10.41 $9.63 371,983
2021-12-09 $10.80 $10.89 $10.52 $10.69 $9.89 402,193
2021-12-08 $10.92 $11.06 $10.91 $10.91 $10.10 176,271
2021-12-07 $10.96 $11.05 $10.90 $10.95 $10.13 453,895
2021-12-06 $10.92 $10.95 $10.78 $10.87 $10.06 323,865
2021-12-03 $11.00 $11.10 $10.62 $10.82 $10.01 351,714
2021-12-02 $10.77 $11.14 $10.61 $11.00 $10.18 237,970
2021-12-01 $11.26 $11.52 $10.73 $10.75 $9.95 416,539
2021-11-30 $11.33 $11.61 $10.95 $11.18 $10.35 695,395
2021-11-29 $11.60 $11.73 $11.34 $11.44 $10.59 249,741
2021-11-26 $11.61 $11.61 $11.33 $11.58 $10.72 274,667
2021-11-24 $11.97 $12.07 $11.90 $11.98 $11.09 229,583
2021-11-23 $11.75 $11.92 $11.64 $11.90 $11.01 292,212
2021-11-22 $11.31 $11.73 $11.31 $11.62 $10.75 490,721
2021-11-19 $11.59 $11.63 $11.20 $11.31 $10.47 453,279
2021-11-18 $11.66 $11.81 $11.61 $11.72 $10.85 144,560
2021-11-17 $12.00 $12.00 $11.56 $11.70 $10.83 357,653
2021-11-16 $11.92 $12.15 $11.80 $12.00 $11.10 743,176
2021-11-15 $11.60 $11.85 $11.45 $11.84 $10.96 553,894
2021-11-12 $11.85 $11.85 $11.56 $11.66 $10.79 181,057
2021-11-11 $11.73 $11.89 $11.64 $11.84 $10.96 385,217
2021-11-10 $11.80 $12.00 $11.39 $11.65 $10.78 571,317
2021-11-09 $12.22 $12.31 $12.02 $12.22 $11.07 436,372
2021-11-08 $12.27 $12.36 $12.12 $12.22 $11.07 245,712
2021-11-05 $12.13 $12.27 $12.02 $12.16 $11.02 189,164
2021-11-04 $12.40 $12.48 $12.07 $12.11 $10.97 404,796
2021-11-03 $12.34 $12.44 $12.25 $12.37 $11.21 265,622
2021-11-02 $12.44 $12.63 $12.25 $12.40 $11.23 594,909
2021-11-01 $12.66 $12.73 $12.57 $12.63 $11.44 528,812
2021-10-29 $12.50 $12.54 $12.31 $12.51 $11.33 242,767
2021-10-28 $12.23 $12.50 $12.18 $12.50 $11.32 233,623
2021-10-27 $12.16 $12.35 $12.02 $12.11 $10.97 321,426
2021-10-26 $12.30 $12.47 $12.14 $12.16 $11.02 176,425
2021-10-25 $12.25 $12.36 $12.18 $12.27 $11.12 221,404
2021-10-22 $12.02 $12.22 $11.92 $12.17 $11.03 344,949
2021-10-21 $12.25 $12.31 $11.96 $11.99 $10.86 379,591
2021-10-20 $12.23 $12.33 $12.20 $12.29 $11.13 221,138
2021-10-19 $12.29 $12.33 $12.14 $12.22 $11.07 420,247
2021-10-18 $12.35 $12.66 $12.19 $12.25 $11.10 463,165
2021-10-15 $12.69 $12.69 $12.25 $12.25 $11.10 331,352
2021-10-14 $12.37 $12.57 $12.31 $12.50 $11.32 380,091
2021-10-13 $12.13 $12.28 $11.92 $12.22 $11.07 210,697
2021-10-12 $12.41 $12.48 $12.21 $12.25 $11.10 329,477
2021-10-11 $12.57 $12.64 $12.40 $12.43 $11.26 460,049
2021-10-08 $12.52 $12.75 $12.42 $12.53 $11.35 223,376
2021-10-07 $12.39 $12.51 $12.34 $12.46 $11.29 196,106
2021-10-06 $12.13 $12.38 $11.94 $12.34 $11.18 472,121
2021-10-05 $12.49 $12.49 $12.08 $12.32 $11.16 315,990
2021-10-04 $12.10 $12.39 $12.08 $12.35 $11.19 363,690
2021-10-01 $12.12 $12.13 $11.84 $12.07 $10.93 264,132
2021-09-30 $11.73 $12.13 $11.60 $12.05 $10.92 767,471
2021-09-29 $11.50 $11.82 $11.41 $11.75 $10.64 569,088
2021-09-28 $11.44 $11.63 $11.36 $11.57 $10.48 665,728
2021-09-27 $11.40 $11.51 $11.32 $11.36 $10.29 861,700
2021-09-24 $11.11 $11.30 $11.03 $11.22 $10.16 235,805
2021-09-23 $11.27 $11.33 $11.12 $11.13 $10.08 387,891
2021-09-22 $11.04 $11.36 $11.04 $11.24 $10.18 341,075
2021-09-21 $10.87 $11.05 $10.66 $11.00 $9.97 206,654
2021-09-20 $10.76 $10.93 $10.52 $10.72 $9.71 340,862
2021-09-17 $11.07 $11.17 $10.84 $11.05 $10.01 1,009,278
2021-09-16 $11.16 $11.16 $10.96 $11.07 $10.03 215,749
2021-09-15 $11.09 $11.35 $11.04 $11.16 $10.11 672,283
2021-09-14 $10.99 $11.08 $10.88 $10.97 $9.94 406,801
2021-09-13 $10.70 $11.03 $10.65 $11.00 $9.97 385,711
2021-09-10 $10.68 $10.75 $10.37 $10.60 $9.60 322,880
2021-09-09 $10.93 $11.13 $10.13 $10.54 $9.55 678,393
2021-09-08 $10.99 $11.09 $10.92 $11.02 $9.98 174,999
2021-09-07 $11.13 $11.17 $10.86 $10.93 $9.90 300,418
2021-09-03 $11.23 $11.43 $11.03 $11.03 $9.99 618,776
2021-09-02 $10.50 $11.08 $10.48 $10.92 $9.89 1,208,072
2021-09-01 $10.00 $10.35 $9.96 $10.29 $9.32 402,228
2021-08-31 $10.02 $10.04 $9.89 $10.00 $9.06 107,004
2021-08-30 $10.03 $10.05 $9.96 $9.97 $9.03 114,570
2021-08-27 $9.96 $10.14 $9.96 $10.03 $9.09 354,319
2021-08-26 $9.97 $10.04 $9.85 $9.88 $8.95 126,651
2021-08-25 $10.01 $10.07 $9.92 $9.94 $9.00 243,132
2021-08-24 $10.20 $10.35 $9.92 $10.04 $9.10 369,679
2021-08-23 $9.97 $10.26 $9.97 $10.19 $9.23 336,324
2021-08-20 $9.82 $10.05 $9.80 $10.00 $9.06 261,252
2021-08-19 $9.69 $9.85 $9.47 $9.83 $8.91 505,055
2021-08-18 $10.05 $10.08 $9.85 $9.86 $8.93 224,252
2021-08-17 $9.97 $10.07 $9.95 $9.95 $9.01 279,466
2021-08-16 $10.34 $10.34 $9.98 $10.00 $9.06 602,658
2021-08-13 $10.44 $10.56 $10.30 $10.36 $9.39 246,476
2021-08-12 $10.53 $10.64 $10.40 $10.49 $9.50 210,751
2021-08-11 $10.69 $10.91 $10.69 $10.75 $9.51 381,298
2021-08-10 $10.74 $10.81 $10.64 $10.74 $9.50 272,503
2021-08-09 $10.55 $10.75 $10.52 $10.64 $9.41 215,513
2021-08-06 $10.75 $10.75 $10.52 $10.63 $9.41 108,622
2021-08-05 $10.40 $10.67 $10.40 $10.57 $9.35 254,561
2021-08-04 $10.66 $10.72 $10.40 $10.40 $9.20 374,941
2021-08-03 $10.82 $10.82 $10.50 $10.67 $9.44 177,434
2021-08-02 $10.67 $10.95 $10.62 $10.76 $9.52 268,479
2021-07-30 $10.87 $10.87 $10.65 $10.65 $9.42 205,639
2021-07-29 $10.83 $10.86 $10.62 $10.83 $9.58 340,995
2021-07-28 $10.77 $10.82 $10.57 $10.70 $9.47 300,116
2021-07-27 $10.85 $11.12 $10.63 $10.68 $9.45 533,159
2021-07-26 $10.42 $10.63 $10.42 $10.56 $9.34 103,325
2021-07-23 $10.40 $10.50 $10.24 $10.44 $9.24 120,933
2021-07-22 $10.39 $10.50 $10.24 $10.43 $9.23 114,568
2021-07-21 $10.23 $10.55 $10.15 $10.47 $9.26 362,327
2021-07-20 $9.96 $10.16 $9.95 $10.15 $8.98 127,042
2021-07-19 $9.96 $10.04 $9.70 $9.95 $8.80 414,839
2021-07-16 $10.35 $10.35 $10.05 $10.12 $8.95 233,182
2021-07-15 $10.32 $10.40 $10.12 $10.22 $9.04 298,389
2021-07-14 $10.49 $10.55 $10.37 $10.38 $9.18 364,168
2021-07-13 $10.67 $10.71 $10.33 $10.40 $9.20 213,727
2021-07-12 $10.44 $10.66 $10.44 $10.66 $9.43 179,811
2021-07-09 $10.29 $10.59 $10.25 $10.58 $9.36 164,394
2021-07-08 $10.35 $10.45 $10.01 $10.13 $8.96 731,147
2021-07-07 $10.69 $10.69 $10.43 $10.51 $9.30 225,058
2021-07-06 $10.70 $10.80 $10.54 $10.67 $9.44 286,147
2021-07-02 $10.99 $10.99 $10.73 $10.78 $9.54 242,850
2021-07-01 $10.84 $11.07 $10.82 $10.99 $9.72 218,039
2021-06-30 $10.65 $11.18 $10.59 $10.75 $9.51 1,102,933
2021-06-29 $10.48 $10.62 $10.48 $10.56 $9.34 197,255
2021-06-28 $10.57 $10.65 $10.36 $10.49 $9.28 337,093
2021-06-25 $10.45 $10.71 $10.40 $10.65 $9.42 522,974
2021-06-24 $10.33 $10.50 $10.28 $10.41 $9.21 557,341
2021-06-23 $10.52 $10.58 $10.33 $10.38 $9.18 276,892
2021-06-22 $10.56 $10.56 $10.36 $10.43 $9.23 280,915
2021-06-21 $10.15 $10.56 $10.12 $10.55 $9.34 541,828
2021-06-18 $10.26 $10.36 $10.20 $10.25 $9.07 679,859
2021-06-17 $10.63 $10.65 $10.23 $10.39 $9.19 417,758
2021-06-16 $10.72 $10.78 $10.57 $10.58 $9.36 383,406
2021-06-15 $10.57 $10.76 $10.46 $10.74 $9.50 438,427
2021-06-14 $10.45 $10.73 $10.40 $10.46 $9.26 716,067
2021-06-11 $10.14 $10.49 $10.12 $10.46 $9.26 729,242
2021-06-10 $10.03 $10.16 $9.99 $10.07 $8.91 402,273
2021-06-09 $10.05 $10.05 $9.97 $10.03 $8.87 234,232
2021-06-08 $9.95 $10.05 $9.93 $10.00 $8.85 290,551
2021-06-07 $10.05 $10.06 $9.90 $10.00 $8.85 492,729
2021-06-04 $10.27 $10.30 $9.98 $10.00 $8.85 609,316
2021-06-03 $10.24 $10.35 $10.09 $10.12 $8.95 587,234
2021-06-02 $10.27 $10.30 $9.98 $10.22 $9.04 947,292
2021-06-01 $9.95 $10.22 $9.92 $10.08 $8.92 639,400
2021-05-28 $9.87 $9.90 $9.79 $9.90 $8.76 131,819
2021-05-27 $9.80 $9.83 $9.70 $9.82 $8.69 94,757
2021-05-26 $9.62 $9.84 $9.62 $9.72 $8.60 77,910
2021-05-25 $9.90 $9.90 $9.63 $9.63 $8.52 247,564
2021-05-24 $9.99 $10.08 $9.84 $9.94 $8.80 200,015
2021-05-21 $10.11 $10.11 $9.81 $9.89 $8.75 236,606
2021-05-20 $9.99 $10.00 $9.79 $10.00 $8.85 102,915
2021-05-19 $9.88 $10.04 $9.61 $9.91 $8.77 415,379
2021-05-18 $10.00 $10.19 $9.91 $9.97 $8.82 221,775
2021-05-17 $10.05 $10.14 $9.86 $9.94 $8.80 364,122
2021-05-14 $10.03 $10.25 $10.03 $10.13 $8.96 304,021
2021-05-13 $10.02 $10.08 $9.84 $9.96 $8.81 243,205
2021-05-12 $10.60 $10.65 $10.16 $10.21 $8.88 549,530
2021-05-11 $10.65 $10.69 $10.34 $10.54 $9.17 349,293
2021-05-10 $10.70 $10.85 $10.62 $10.76 $9.36 271,760
2021-05-07 $10.61 $10.82 $10.40 $10.64 $9.25 390,079
2021-05-06 $10.76 $10.76 $10.40 $10.57 $9.19 263,256
2021-05-05 $10.79 $10.82 $10.58 $10.64 $9.25 131,884
2021-05-04 $10.06 $10.69 $10.05 $10.62 $9.23 532,678
2021-05-03 $10.30 $10.47 $10.18 $10.37 $9.02 333,532
2021-04-30 $10.38 $10.58 $10.26 $10.27 $8.93 335,419
2021-04-29 $10.52 $10.59 $10.31 $10.45 $9.09 347,969
2021-04-28 $10.38 $10.50 $10.37 $10.48 $9.11 260,500
2021-04-27 $10.40 $10.44 $10.19 $10.28 $8.94 187,416
2021-04-26 $10.00 $10.48 $10.00 $10.25 $8.91 240,645
2021-04-23 $10.24 $10.33 $9.95 $9.99 $8.69 441,412
2021-04-22 $10.15 $10.46 $10.05 $10.12 $8.80 457,351
2021-04-21 $9.69 $10.26 $9.69 $10.25 $8.91 336,942
2021-04-20 $10.08 $10.08 $9.50 $9.86 $8.57 413,479
2021-04-19 $10.12 $10.30 $10.01 $10.10 $8.78 369,195
2021-04-16 $10.04 $10.34 $9.94 $10.20 $8.87 712,641
2021-04-15 $9.90 $10.04 $9.78 $10.00 $8.70 707,381
2021-04-14 $9.26 $10.00 $9.22 $9.90 $8.61 1,104,043
2021-04-13 $9.15 $9.30 $9.14 $9.16 $7.97 267,900
2021-04-12 $9.20 $9.33 $9.14 $9.15 $7.96 209,281
2021-04-09 $8.88 $9.21 $8.88 $9.20 $8.00 339,416
2021-04-08 $8.94 $8.94 $8.75 $8.85 $7.70 182,764
2021-04-07 $8.92 $9.08 $8.80 $8.92 $7.76 146,754
2021-04-06 $9.02 $9.15 $8.87 $8.97 $7.80 144,574
2021-04-05 $9.08 $9.08 $8.84 $8.93 $7.77 223,057
2021-04-01 $8.71 $9.21 $8.56 $9.13 $7.94 545,550
2021-03-31 $8.43 $8.81 $8.43 $8.72 $7.58 329,543
2021-03-30 $8.46 $8.65 $8.37 $8.50 $7.39 335,721
2021-03-29 $8.85 $8.88 $8.48 $8.54 $7.43 284,369
2021-03-26 $8.88 $8.91 $8.77 $8.85 $7.70 199,145
2021-03-25 $8.82 $8.87 $8.55 $8.82 $7.67 339,855
2021-03-24 $8.48 $8.84 $8.48 $8.77 $7.63 341,507
2021-03-23 $8.54 $8.75 $8.47 $8.48 $7.37 438,127
2021-03-22 $9.00 $9.00 $8.69 $8.71 $7.57 347,380
2021-03-19 $8.93 $9.03 $8.77 $8.91 $7.75 1,039,458
2021-03-18 $9.05 $9.08 $8.77 $8.82 $7.67 652,736
2021-03-17 $9.11 $9.17 $8.90 $9.01 $7.83 578,706
2021-03-16 $9.29 $9.31 $9.03 $9.13 $7.94 426,104
2021-03-15 $9.37 $9.42 $9.16 $9.36 $8.14 387,315
2021-03-12 $9.56 $9.62 $9.34 $9.39 $8.17 170,370
2021-03-11 $9.68 $9.68 $9.50 $9.57 $8.32 237,087
2021-03-10 $9.33 $9.65 $9.25 $9.56 $8.31 229,096
2021-03-09 $9.47 $9.62 $9.35 $9.37 $8.15 222,277
2021-03-08 $9.70 $9.82 $9.45 $9.46 $8.23 278,091
2021-03-05 $9.77 $9.86 $9.37 $9.61 $8.36 491,042
2021-03-04 $9.38 $9.69 $9.12 $9.46 $8.23 597,651
2021-03-03 $9.24 $9.49 $9.24 $9.35 $8.13 435,861
2021-03-02 $9.22 $9.31 $9.16 $9.25 $8.04 443,035
2021-03-01 $9.04 $9.30 $9.01 $9.15 $7.96 614,405
2021-02-26 $9.26 $9.37 $8.75 $8.93 $7.77 879,162
2021-02-25 $9.82 $9.94 $9.28 $9.32 $8.10 524,095
2021-02-24 $9.32 $9.92 $9.19 $9.91 $8.62 612,020
2021-02-23 $9.69 $9.69 $8.87 $9.32 $8.10 663,596
2021-02-22 $9.51 $10.04 $9.45 $9.69 $8.43 393,631
2021-02-19 $9.42 $9.62 $9.31 $9.45 $8.22 188,034
2021-02-18 $9.64 $9.73 $9.34 $9.34 $8.12 421,938
2021-02-17 $9.74 $9.82 $9.53 $9.75 $8.48 230,271
2021-02-16 $9.84 $10.09 $9.72 $9.76 $8.49 403,261
2021-02-12 $9.40 $9.76 $9.40 $9.71 $8.44 379,979
2021-02-11 $10.00 $10.13 $9.79 $9.85 $8.41 475,977
2021-02-10 $9.81 $10.00 $9.78 $9.98 $8.52 522,174
2021-02-09 $9.65 $9.91 $9.55 $9.76 $8.34 355,505
2021-02-08 $9.59 $9.72 $9.58 $9.70 $8.29 341,157
2021-02-05 $9.73 $9.77 $9.40 $9.53 $8.14 542,948
2021-02-04 $9.34 $9.60 $9.17 $9.58 $8.18 716,767
2021-02-03 $9.02 $9.25 $9.01 $9.19 $7.85 342,542
2021-02-02 $8.96 $9.19 $8.87 $8.99 $7.68 1,063,060
2021-02-01 $8.65 $8.80 $8.55 $8.76 $7.48 1,105,341
2021-01-29 $8.61 $8.70 $8.41 $8.53 $7.29 1,003,587
2021-01-28 $8.49 $8.70 $8.28 $8.67 $7.41 636,366
2021-01-27 $8.38 $8.78 $8.24 $8.47 $7.23 1,112,073
2021-01-26 $8.42 $8.65 $8.17 $8.44 $7.21 1,365,595
2021-01-25 $8.24 $8.32 $8.12 $8.30 $7.09 353,127
2021-01-22 $8.25 $8.26 $8.05 $8.26 $7.06 436,397
2021-01-21 $8.05 $8.31 $7.96 $8.28 $7.07 789,719
2021-01-20 $8.30 $8.31 $7.93 $8.04 $6.87 305,225
2021-01-19 $8.50 $8.64 $8.27 $8.28 $7.07 612,950
2021-01-15 $7.86 $8.54 $7.84 $8.28 $7.07 3,809,883
2021-01-14 $7.82 $7.97 $7.73 $7.90 $6.75 379,758
2021-01-13 $7.85 $7.87 $7.67 $7.82 $6.68 498,235
2021-01-12 $7.79 $7.87 $7.74 $7.83 $6.69 376,637
2021-01-11 $7.71 $7.95 $7.68 $7.72 $6.59 309,760
2021-01-08 $7.77 $7.83 $7.66 $7.79 $6.65 373,211
2021-01-07 $7.62 $7.86 $7.52 $7.75 $6.62 509,207
2021-01-06 $7.44 $7.67 $7.35 $7.52 $6.42 596,135
2021-01-05 $7.26 $7.44 $7.20 $7.32 $6.25 1,266,671
2021-01-04 $6.76 $7.37 $6.70 $7.25 $6.19 1,453,416
2020-12-31 $6.82 $6.83 $6.65 $6.68 $5.71 912,361
2020-12-30 $6.73 $6.91 $6.73 $6.75 $5.77 628,550
2020-12-29 $6.81 $6.88 $6.63 $6.74 $5.76 379,148
2020-12-28 $6.92 $6.97 $6.64 $6.75 $5.77 670,496
2020-12-24 $7.03 $7.09 $6.88 $6.88 $5.88 170,607
2020-12-23 $6.88 $7.06 $6.87 $7.01 $5.99 237,476
2020-12-22 $6.94 $6.99 $6.80 $6.84 $5.84 412,632
2020-12-21 $6.88 $7.07 $6.77 $6.96 $5.95 233,023
2020-12-18 $7.00 $7.02 $6.91 $7.00 $5.98 502,473
2020-12-17 $7.07 $7.13 $6.98 $6.98 $5.96 594,731
2020-12-16 $7.08 $7.14 $6.97 $6.97 $5.95 732,716
2020-12-15 $7.10 $7.15 $7.01 $7.06 $6.03 382,692
2020-12-14 $7.31 $7.38 $7.07 $7.10 $6.06 383,488
2020-12-11 $7.35 $7.42 $7.28 $7.30 $6.24 153,020
2020-12-10 $7.21 $7.51 $7.21 $7.40 $6.32 428,951
2020-12-09 $7.35 $7.45 $7.20 $7.23 $6.18 331,021
2020-12-08 $7.26 $7.40 $7.26 $7.34 $6.27 160,176
2020-12-07 $7.37 $7.43 $7.16 $7.32 $6.25 345,908
2020-12-04 $7.27 $7.55 $7.24 $7.38 $6.30 485,099
2020-12-03 $7.22 $7.29 $7.17 $7.21 $6.16 147,893
2020-12-02 $7.00 $7.41 $7.00 $7.22 $6.17 345,275
2020-12-01 $7.17 $7.22 $6.90 $7.02 $6.00 270,477
2020-11-30 $7.24 $7.31 $6.97 $7.02 $6.00 416,006
2020-11-27 $7.34 $7.43 $7.30 $7.34 $6.27 110,588
2020-11-25 $7.58 $7.59 $7.33 $7.38 $6.30 278,173
2020-11-24 $7.60 $7.74 $7.46 $7.57 $6.47 640,000
2020-11-23 $7.40 $7.56 $7.35 $7.55 $6.45 611,147
2020-11-20 $7.39 $7.48 $7.25 $7.43 $6.35 370,026
2020-11-19 $7.39 $7.45 $7.30 $7.35 $6.28 400,182
2020-11-18 $7.44 $7.62 $7.34 $7.40 $6.32 571,866
2020-11-17 $7.19 $7.43 $7.09 $7.39 $6.31 420,014
2020-11-16 $7.18 $7.38 $7.09 $7.24 $6.18 1,104,154
2020-11-13 $6.88 $7.17 $6.88 $7.06 $6.03 785,280
2020-11-12 $6.95 $7.10 $6.78 $6.87 $5.87 434,784
2020-11-11 $7.30 $7.30 $7.10 $7.22 $6.04 335,302
2020-11-10 $6.90 $7.27 $6.87 $7.26 $6.07 1,211,835
2020-11-09 $7.00 $7.11 $6.76 $6.94 $5.80 1,472,319
2020-11-06 $6.59 $6.61 $6.44 $6.58 $5.50 780,228
2020-11-05 $6.24 $6.63 $6.20 $6.63 $5.54 2,200,779
2020-11-04 $6.05 $6.28 $5.99 $6.26 $5.23 631,299
2020-11-03 $6.22 $6.25 $5.98 $6.00 $5.02 768,165
2020-11-02 $6.08 $6.24 $6.07 $6.19 $5.17 552,876
2020-10-30 $6.10 $6.17 $5.95 $6.05 $5.06 356,443
2020-10-29 $6.09 $6.20 $5.92 $6.20 $5.18 495,573
2020-10-28 $6.00 $6.19 $5.77 $6.14 $5.13 434,989
2020-10-27 $6.25 $6.25 $6.05 $6.12 $5.12 494,123
2020-10-26 $6.15 $6.28 $6.13 $6.25 $5.22 713,979
2020-10-23 $6.40 $6.47 $6.23 $6.23 $5.21 515,505
2020-10-22 $6.27 $6.47 $6.17 $6.40 $5.35 815,633
2020-10-21 $6.40 $6.47 $6.14 $6.27 $5.24 830,691
2020-10-20 $6.10 $6.22 $6.00 $6.20 $5.18 274,634
2020-10-19 $6.19 $6.23 $6.07 $6.09 $5.09 384,966
2020-10-16 $6.44 $6.44 $6.23 $6.23 $5.21 260,965
2020-10-15 $6.23 $6.48 $6.11 $6.44 $5.38 426,201
2020-10-14 $6.42 $6.54 $6.27 $6.29 $5.26 383,567
2020-10-13 $6.43 $6.50 $6.32 $6.40 $5.35 382,907
2020-10-12 $6.30 $6.53 $6.22 $6.50 $5.43 529,104
2020-10-09 $6.38 $6.39 $6.20 $6.30 $5.27 531,553
2020-10-08 $6.22 $6.38 $6.12 $6.38 $5.33 290,046
2020-10-07 $6.17 $6.20 $6.04 $6.11 $5.11 171,273
2020-10-06 $6.26 $6.35 $6.10 $6.14 $5.13 255,316
2020-10-05 $6.01 $6.26 $5.96 $6.25 $5.22 259,584
2020-10-02 $5.83 $6.11 $5.83 $5.95 $4.97 219,215
2020-10-01 $6.09 $6.14 $5.92 $5.98 $5.00 256,063
2020-09-30 $6.15 $6.21 $6.05 $6.14 $5.13 269,348
2020-09-29 $6.20 $6.25 $6.01 $6.15 $5.14 473,284
2020-09-28 $5.93 $6.29 $5.93 $6.19 $5.17 499,013
2020-09-25 $5.88 $5.95 $5.80 $5.85 $4.89 310,334
2020-09-24 $5.87 $6.02 $5.82 $5.91 $4.94 224,800
2020-09-23 $6.00 $6.06 $5.90 $5.91 $4.94 281,003
2020-09-22 $6.05 $6.19 $5.91 $6.00 $5.02 459,333
2020-09-21 $6.26 $6.26 $6.01 $6.05 $5.06 276,046
2020-09-18 $6.35 $6.49 $6.26 $6.26 $5.23 1,182,552
2020-09-17 $6.35 $6.56 $6.33 $6.37 $5.32 328,762
2020-09-16 $6.27 $6.59 $6.27 $6.43 $5.37 540,918
2020-09-15 $6.38 $6.54 $6.26 $6.27 $5.24 413,885
2020-09-14 $6.17 $6.42 $6.10 $6.32 $5.28 343,538
2020-09-11 $6.07 $6.19 $6.04 $6.17 $5.16 328,602
2020-09-10 $6.31 $6.36 $6.02 $6.05 $5.06 387,947
2020-09-09 $6.33 $6.51 $6.25 $6.33 $5.29 351,595
2020-09-08 $6.47 $6.47 $6.21 $6.27 $5.24 369,130
2020-09-04 $6.53 $6.65 $6.38 $6.56 $5.48 431,089
2020-09-03 $6.73 $6.85 $6.55 $6.58 $5.50 366,353
2020-09-02 $7.00 $7.00 $6.72 $6.75 $5.64 643,172
2020-09-01 $6.96 $7.04 $6.90 $7.00 $5.85 309,753
2020-08-31 $7.03 $7.04 $6.88 $6.99 $5.84 198,050
2020-08-28 $6.94 $7.11 $6.94 $7.04 $5.88 429,436
2020-08-27 $6.98 $7.03 $6.89 $6.94 $5.80 109,842
2020-08-26 $7.00 $7.04 $6.94 $6.94 $5.80 161,030
2020-08-25 $7.10 $7.22 $7.00 $7.03 $5.88 438,047
2020-08-24 $6.95 $7.29 $6.94 $7.07 $5.91 345,369
2020-08-21 $6.98 $6.98 $6.82 $6.91 $5.78 220,868
2020-08-20 $7.10 $7.10 $6.90 $6.91 $5.78 405,748
2020-08-19 $7.19 $7.19 $7.08 $7.13 $5.96 222,880
2020-08-18 $7.14 $7.36 $7.06 $7.18 $6.00 365,202
2020-08-17 $7.21 $7.29 $7.19 $7.19 $6.01 217,906
2020-08-14 $7.13 $7.29 $7.10 $7.29 $6.09 298,203
2020-08-13 $7.30 $7.30 $7.10 $7.17 $5.99 361,257
2020-08-12 $7.48 $7.48 $7.25 $7.43 $6.08 564,980
2020-08-11 $7.62 $7.82 $7.33 $7.33 $6.00 871,851
2020-08-10 $7.35 $7.58 $7.26 $7.54 $6.17 836,602
2020-08-07 $7.39 $7.48 $7.23 $7.33 $6.00 295,436
2020-08-06 $7.25 $7.43 $7.12 $7.41 $6.07 224,065
2020-08-05 $7.34 $7.48 $7.15 $7.23 $5.92 954,111
2020-08-04 $7.20 $7.30 $7.00 $7.25 $5.94 284,804
2020-08-03 $7.05 $7.33 $6.98 $7.30 $5.98 553,422
2020-07-31 $7.09 $7.13 $6.94 $7.01 $5.74 265,831
2020-07-30 $7.25 $7.25 $7.00 $7.14 $5.85 390,507
2020-07-29 $7.17 $7.46 $7.09 $7.29 $5.97 262,195
2020-07-28 $7.34 $7.57 $7.15 $7.17 $5.87 652,260
2020-07-27 $6.50 $6.63 $6.36 $6.57 $5.38 306,509
2020-07-24 $6.74 $6.90 $6.52 $6.52 $5.34 269,616
2020-07-23 $6.54 $6.71 $6.45 $6.66 $5.45 266,518
2020-07-22 $6.51 $6.66 $6.42 $6.54 $5.35 163,459
2020-07-21 $6.37 $6.56 $6.36 $6.56 $5.37 656,792
2020-07-20 $6.39 $6.55 $6.27 $6.35 $5.20 463,652
2020-07-17 $6.63 $6.65 $6.36 $6.39 $5.23 241,895
2020-07-16 $6.72 $6.78 $6.57 $6.60 $5.40 179,224
2020-07-15 $6.62 $6.88 $6.50 $6.75 $5.53 452,418
2020-07-14 $6.20 $6.46 $6.20 $6.43 $5.26 531,889
2020-07-13 $6.30 $6.31 $6.18 $6.21 $5.08 570,299
2020-07-10 $6.15 $6.29 $6.11 $6.27 $5.13 240,063
2020-07-09 $6.30 $6.30 $6.06 $6.17 $5.05 212,609
2020-07-08 $6.37 $6.39 $6.14 $6.33 $5.18 175,468
2020-07-07 $6.43 $6.46 $6.27 $6.37 $5.22 132,678
2020-07-06 $6.47 $6.52 $6.28 $6.43 $5.26 247,366
2020-07-02 $6.39 $6.42 $6.22 $6.35 $5.20 195,721
2020-07-01 $6.55 $6.61 $6.24 $6.27 $5.13 227,543
2020-06-30 $6.33 $6.53 $6.16 $6.50 $5.32 191,009
2020-06-29 $6.22 $6.41 $6.12 $6.30 $5.16 402,163
2020-06-26 $6.22 $6.23 $5.95 $6.21 $5.08 237,732
2020-06-25 $6.30 $6.50 $6.23 $6.31 $5.17 165,366
2020-06-24 $6.66 $6.70 $6.33 $6.37 $5.22 969,140
2020-06-23 $6.88 $6.94 $6.72 $6.77 $5.54 808,380
2020-06-22 $6.90 $6.92 $6.52 $6.71 $5.49 1,130,092
2020-06-19 $7.31 $7.35 $6.90 $6.90 $5.65 906,057
2020-06-18 $7.11 $7.39 $7.08 $7.14 $5.85 873,032
2020-06-17 $7.39 $7.48 $7.20 $7.21 $5.90 939,048
2020-06-16 $7.56 $7.66 $7.24 $7.32 $5.99 422,721
2020-06-15 $7.03 $7.50 $7.00 $7.43 $6.08 355,615
2020-06-12 $7.20 $7.47 $7.12 $7.36 $6.03 145,260
2020-06-11 $7.44 $7.61 $7.08 $7.10 $5.81 374,483
2020-06-10 $7.70 $7.82 $7.37 $7.69 $6.30 266,990
2020-06-09 $7.94 $7.94 $7.48 $7.58 $6.21 436,339
2020-06-08 $8.25 $8.42 $7.84 $8.00 $6.55 442,823
2020-06-05 $8.24 $8.54 $7.90 $7.98 $6.53 1,749,707
2020-06-04 $6.90 $7.89 $6.82 $7.80 $6.39 598,768
2020-06-03 $6.69 $6.86 $6.61 $6.86 $5.62 332,371
2020-06-02 $6.49 $6.70 $6.48 $6.60 $5.40 151,973
2020-06-01 $6.36 $6.64 $6.28 $6.46 $5.29 345,478
2020-05-29 $6.45 $6.48 $6.28 $6.34 $5.19 165,684
2020-05-28 $6.68 $6.70 $6.45 $6.46 $5.29 378,207
2020-05-27 $6.79 $6.94 $6.46 $6.70 $5.49 210,510
2020-05-26 $6.75 $6.82 $6.63 $6.72 $5.50 161,520
2020-05-22 $6.73 $6.73 $6.47 $6.64 $5.44 123,029
2020-05-21 $6.73 $6.80 $6.59 $6.73 $5.51 201,881
2020-05-20 $6.51 $6.82 $6.51 $6.64 $5.44 329,856
2020-05-19 $6.30 $6.59 $6.17 $6.51 $5.33 400,138
2020-05-18 $6.29 $6.65 $6.18 $6.28 $5.14 392,299
2020-05-15 $6.06 $6.21 $5.97 $6.12 $5.01 298,877
2020-05-14 $5.99 $6.26 $5.82 $6.09 $4.99 195,864
2020-05-13 $6.47 $6.53 $5.95 $5.98 $4.90 274,184
2020-05-12 $6.85 $6.87 $6.62 $6.64 $5.37 199,228
2020-05-11 $6.70 $6.83 $6.57 $6.75 $5.45 164,208
2020-05-08 $6.23 $6.78 $6.23 $6.74 $5.45 279,735
2020-05-07 $6.25 $6.70 $6.10 $6.16 $4.98 431,410
2020-05-06 $6.16 $6.42 $6.01 $6.11 $4.94 681,588
2020-05-05 $6.20 $7.00 $6.05 $6.13 $4.95 741,398
2020-05-04 $5.50 $5.78 $5.36 $5.64 $4.56 1,088,855
2020-05-01 $6.06 $6.06 $5.61 $5.73 $4.63 627,047
2020-04-30 $6.41 $6.65 $6.10 $6.10 $4.93 652,243
2020-04-29 $6.09 $6.49 $6.09 $6.43 $5.20 864,514
2020-04-28 $5.75 $6.09 $5.75 $5.97 $4.82 458,258
2020-04-27 $5.75 $5.88 $5.55 $5.70 $4.61 563,749
2020-04-24 $5.85 $6.11 $5.61 $5.95 $4.81 361,084
2020-04-23 $5.31 $5.86 $5.25 $5.77 $4.66 1,005,338
2020-04-22 $5.75 $5.92 $5.70 $5.70 $4.61 853,024
2020-04-21 $5.08 $5.70 $5.01 $5.64 $4.56 908,759
2020-04-20 $4.70 $5.48 $4.70 $5.22 $4.22 1,028,680
2020-04-17 $5.01 $5.31 $5.01 $5.17 $4.18 458,092
2020-04-16 $5.49 $5.63 $4.77 $4.90 $3.96 516,071
2020-04-15 $5.85 $5.86 $5.20 $5.59 $4.52 421,661
2020-04-14 $6.27 $6.35 $5.82 $5.95 $4.81 264,991
2020-04-13 $6.72 $6.76 $6.03 $6.25 $5.05 334,103
2020-04-09 $6.29 $6.95 $6.09 $6.50 $5.25 600,951
2020-04-08 $5.85 $6.23 $5.82 $6.13 $4.95 530,529
2020-04-07 $5.52 $5.89 $5.47 $5.80 $4.69 326,216
2020-04-06 $5.15 $5.49 $5.09 $5.32 $4.30 495,770
2020-04-03 $5.05 $5.18 $4.88 $5.15 $4.16 255,748
2020-04-02 $4.61 $5.38 $4.57 $4.95 $4.00 726,775
2020-04-01 $4.67 $4.70 $4.33 $4.50 $3.64 243,482
2020-03-31 $4.38 $4.84 $4.26 $4.68 $3.78 699,673
2020-03-30 $4.51 $4.53 $4.04 $4.19 $3.39 387,351
2020-03-27 $4.35 $4.59 $4.22 $4.33 $3.50 339,391
2020-03-26 $4.61 $4.85 $4.10 $4.33 $3.50 692,583
2020-03-25 $4.34 $4.87 $4.26 $4.56 $3.68 609,670
2020-03-24 $4.18 $4.38 $4.13 $4.29 $3.47 583,124
2020-03-23 $4.25 $4.51 $4.10 $4.16 $3.36 421,360
2020-03-20 $4.28 $4.80 $4.20 $4.59 $3.71 730,267
2020-03-19 $4.62 $4.84 $4.04 $4.13 $3.34 892,450
2020-03-18 $4.50 $4.93 $4.35 $4.59 $3.71 664,116
2020-03-17 $5.66 $5.76 $4.94 $4.95 $4.00 2,287,951
2020-03-16 $5.99 $6.27 $5.65 $5.66 $4.57 311,388
2020-03-13 $6.15 $6.82 $5.91 $6.67 $5.39 623,679
2020-03-12 $5.98 $6.15 $5.83 $5.83 $4.71 530,556
2020-03-11 $7.09 $7.09 $6.49 $6.49 $5.24 542,028
2020-03-10 $7.80 $7.80 $7.13 $7.24 $5.85 396,509
2020-03-09 $6.89 $7.34 $6.60 $7.06 $5.70 771,726
2020-03-06 $8.44 $8.44 $7.85 $7.97 $6.44 568,610
2020-03-05 $8.50 $8.55 $8.35 $8.50 $6.87 182,337
2020-03-04 $8.73 $8.81 $8.50 $8.57 $6.92 330,245
2020-03-03 $8.87 $8.92 $8.52 $8.68 $7.01 475,548
2020-03-02 $8.96 $9.06 $8.66 $8.88 $7.17 479,473
2020-02-28 $8.52 $8.85 $8.45 $8.85 $7.15 785,499
2020-02-27 $8.49 $8.79 $8.10 $8.64 $6.98 949,283
2020-02-26 $8.88 $9.00 $8.60 $8.63 $6.97 732,520
2020-02-25 $9.15 $9.32 $8.78 $8.93 $7.22 1,992,712
2020-02-24 $9.95 $10.10 $9.82 $9.97 $8.06 310,081
2020-02-21 $9.96 $10.14 $9.90 $10.12 $8.18 870,364
2020-02-20 $10.27 $10.63 $10.26 $10.37 $8.38 578,075
2020-02-19 $10.27 $10.34 $10.11 $10.19 $8.23 185,764
2020-02-18 $10.00 $10.21 $9.96 $10.19 $8.23 237,838
2020-02-14 $10.00 $10.23 $9.99 $10.03 $8.10 366,784
2020-02-13 $9.88 $10.09 $9.87 $9.98 $8.06 473,210
2020-02-12 $10.48 $10.58 $10.39 $10.54 $8.27 311,277
2020-02-11 $10.00 $10.43 $9.95 $10.34 $8.11 311,615
2020-02-10 $9.86 $10.05 $9.83 $9.96 $7.81 505,566
2020-02-07 $9.65 $9.98 $9.51 $9.84 $7.72 708,119
2020-02-06 $10.13 $10.16 $9.47 $9.63 $7.55 1,553,007
2020-02-05 $10.02 $10.19 $9.95 $10.11 $7.93 518,285
2020-02-04 $9.95 $10.00 $9.75 $9.97 $7.82 836,212
2020-02-03 $9.98 $10.02 $9.72 $9.87 $7.74 633,969
2020-01-31 $10.34 $10.34 $10.00 $10.04 $7.88 787,159
2020-01-30 $10.58 $10.69 $10.03 $10.35 $8.12 863,802
2020-01-29 $10.95 $11.00 $10.59 $10.62 $8.33 572,308
2020-01-28 $11.10 $11.21 $10.93 $10.93 $8.57 408,509
2020-01-27 $11.03 $11.21 $10.90 $11.10 $8.71 547,115
2020-01-24 $11.47 $11.47 $11.08 $11.11 $8.71 446,732
2020-01-23 $11.66 $11.70 $11.32 $11.46 $8.99 331,990
2020-01-22 $11.81 $11.88 $11.66 $11.72 $9.19 382,995
2020-01-21 $12.14 $12.14 $11.88 $11.90 $9.33 529,641
2020-01-17 $12.60 $12.64 $12.15 $12.21 $9.58 627,474
2020-01-16 $12.68 $12.77 $12.51 $12.52 $9.82 169,062
2020-01-15 $12.89 $12.89 $12.64 $12.65 $9.92 157,111
2020-01-14 $12.90 $12.90 $12.51 $12.87 $10.10 343,262
2020-01-13 $13.05 $13.06 $12.89 $12.95 $10.16 237,710
2020-01-10 $13.21 $13.33 $13.02 $13.07 $10.25 251,428
2020-01-09 $13.11 $13.32 $12.98 $13.21 $10.36 318,382
2020-01-08 $13.31 $13.31 $12.86 $12.95 $10.16 217,713
2020-01-07 $13.30 $13.34 $13.15 $13.31 $10.44 195,449
2020-01-06 $13.18 $13.54 $13.15 $13.32 $10.45 284,157
2020-01-03 $13.02 $13.20 $12.96 $13.13 $10.30 367,184
2020-01-02 $12.71 $12.98 $12.71 $12.97 $10.17 180,756
2019-12-31 $12.76 $12.76 $12.66 $12.72 $9.98 353,155
2019-12-30 $12.94 $13.04 $12.77 $12.79 $10.03 723,049
2019-12-27 $13.21 $13.24 $12.91 $12.97 $10.17 301,415
2019-12-26 $12.90 $13.21 $12.87 $13.16 $10.32 386,540
2019-12-24 $12.77 $12.94 $12.72 $12.90 $10.12 179,788
2019-12-23 $12.65 $12.77 $12.54 $12.73 $9.99 412,663
2019-12-20 $12.58 $12.84 $12.33 $12.69 $9.95 2,657,166
2019-12-19 $12.45 $12.62 $12.42 $12.58 $9.87 180,370
2019-12-18 $12.42 $12.63 $12.34 $12.49 $9.80 277,063
2019-12-17 $12.10 $12.44 $12.10 $12.43 $9.75 349,551
2019-12-16 $12.10 $12.44 $12.00 $12.09 $9.48 460,990
2019-12-13 $12.16 $12.17 $12.02 $12.14 $9.52 812,627
2019-12-12 $11.93 $12.14 $11.93 $12.12 $9.51 242,207
2019-12-11 $12.00 $12.08 $11.93 $11.93 $9.36 214,459
2019-12-10 $12.02 $12.10 $11.95 $12.04 $9.44 214,559
2019-12-09 $11.91 $12.13 $11.86 $12.05 $9.45 221,483
2019-12-06 $11.84 $11.97 $11.79 $11.97 $9.39 246,906
2019-12-05 $11.91 $11.98 $11.75 $11.79 $9.25 242,057
2019-12-04 $11.76 $11.94 $11.73 $11.92 $9.35 214,955
2019-12-03 $11.77 $11.96 $11.60 $11.75 $9.22 512,429
2019-12-02 $11.97 $12.00 $11.72 $11.72 $9.19 397,281
2019-11-29 $11.46 $11.95 $11.46 $11.87 $9.31 286,985
2019-11-27 $11.40 $11.48 $11.25 $11.43 $8.97 403,469
2019-11-26 $11.86 $11.89 $11.38 $11.41 $8.95 683,577
2019-11-25 $11.95 $11.99 $11.88 $11.99 $9.40 223,396
2019-11-22 $11.91 $12.02 $11.90 $11.96 $9.38 312,458
2019-11-21 $12.00 $12.04 $11.77 $11.92 $9.35 363,316
2019-11-20 $11.95 $12.02 $11.89 $11.96 $9.38 270,035
2019-11-19 $12.02 $12.07 $11.87 $11.94 $9.37 442,302
2019-11-18 $12.30 $12.35 $11.86 $12.07 $9.47 736,008
2019-11-15 $12.39 $12.48 $12.33 $12.37 $9.70 302,033
2019-11-14 $12.70 $12.79 $12.35 $12.39 $9.72 407,310
2019-11-13 $12.88 $12.91 $12.63 $12.72 $9.98 387,671
2019-11-12 $13.38 $13.38 $13.16 $13.26 $10.11 464,391
2019-11-11 $13.37 $13.39 $13.19 $13.31 $10.15 459,674
2019-11-08 $13.12 $13.31 $12.95 $13.31 $10.15 613,304
2019-11-07 $13.06 $13.31 $13.01 $13.08 $9.97 583,612
2019-11-06 $13.23 $13.26 $12.89 $13.00 $9.91 603,306
2019-11-05 $13.15 $13.37 $12.53 $13.13 $10.01 636,945
2019-11-04 $13.10 $13.60 $13.10 $13.30 $10.14 478,326
2019-11-01 $13.06 $13.19 $12.95 $13.08 $9.97 403,263
2019-10-31 $13.15 $13.23 $12.91 $13.07 $9.96 329,699
2019-10-30 $13.25 $13.29 $13.09 $13.13 $10.01 143,656
2019-10-29 $13.53 $13.55 $13.25 $13.25 $10.10 451,378
2019-10-28 $13.52 $13.72 $13.46 $13.56 $10.34 181,637
2019-10-25 $13.42 $13.54 $13.33 $13.52 $10.31 273,953
2019-10-24 $13.32 $13.51 $13.32 $13.44 $10.24 147,116
2019-10-23 $13.36 $13.49 $13.29 $13.33 $10.16 148,986
2019-10-22 $13.23 $13.42 $13.19 $13.36 $10.18 207,618
2019-10-21 $13.09 $13.29 $13.08 $13.18 $10.05 548,981
2019-10-18 $13.30 $13.35 $13.07 $13.07 $9.96 200,923
2019-10-17 $13.29 $13.37 $13.23 $13.26 $10.11 228,203
2019-10-16 $13.15 $13.35 $13.10 $13.20 $10.06 120,629
2019-10-15 $13.28 $13.32 $13.15 $13.17 $10.04 156,823
2019-10-14 $13.22 $13.31 $13.06 $13.29 $10.13 91,637
2019-10-11 $13.12 $13.25 $13.12 $13.21 $10.07 244,677
2019-10-10 $13.05 $13.22 $12.94 $13.00 $9.91 291,262
2019-10-09 $13.20 $13.28 $13.05 $13.08 $9.97 203,951
2019-10-08 $13.34 $13.37 $12.99 $13.16 $10.03 352,589
2019-10-07 $13.55 $13.65 $13.35 $13.37 $10.19 236,084
2019-10-04 $13.83 $13.88 $13.49 $13.62 $10.38 183,928
2019-10-03 $13.68 $13.99 $13.60 $13.83 $10.54 149,538
2019-10-02 $13.89 $13.94 $13.61 $13.65 $10.40 191,782
2019-10-01 $14.38 $14.38 $13.87 $13.87 $10.57 199,374
2019-09-30 $14.15 $14.25 $14.10 $14.24 $10.85 121,602
2019-09-27 $13.94 $14.23 $13.93 $14.18 $10.81 89,216
2019-09-26 $14.24 $14.26 $13.95 $13.95 $10.63 278,877
2019-09-25 $14.20 $14.29 $14.13 $14.20 $10.82 507,596
2019-09-24 $14.40 $14.40 $14.20 $14.21 $10.83 77,312
2019-09-23 $14.29 $14.54 $14.29 $14.41 $10.98 192,713
2019-09-20 $14.65 $14.71 $14.27 $14.27 $10.88 877,865
2019-09-19 $14.92 $14.99 $14.60 $14.65 $11.17 91,248
2019-09-18 $15.19 $15.20 $14.85 $14.85 $11.32 96,027
2019-09-17 $15.53 $15.53 $15.03 $15.18 $11.57 272,915
2019-09-16 $15.17 $15.60 $14.87 $15.49 $11.81 278,249
2019-09-13 $14.70 $14.80 $14.44 $14.72 $11.22 380,572
2019-09-12 $14.75 $14.83 $14.52 $14.62 $11.14 153,574
2019-09-11 $14.91 $14.91 $14.61 $14.78 $11.27 153,450
2019-09-10 $14.89 $15.07 $14.78 $14.92 $11.37 144,019
2019-09-09 $14.70 $14.95 $14.54 $14.81 $11.29 492,361
2019-09-06 $14.05 $14.76 $14.03 $14.76 $11.25 706,887
2019-09-05 $14.32 $14.32 $14.10 $14.13 $10.77 60,437
2019-09-04 $14.21 $14.23 $14.06 $14.19 $10.82 71,474
2019-09-03 $14.08 $14.14 $13.98 $14.08 $10.73 87,505
2019-08-30 $14.25 $14.29 $14.07 $14.24 $10.85 66,447
2019-08-29 $14.25 $14.33 $14.15 $14.25 $10.86 139,413
2019-08-28 $13.99 $14.34 $13.92 $14.23 $10.85 148,650
2019-08-27 $14.13 $14.15 $13.74 $13.90 $10.60 153,812
2019-08-26 $14.09 $14.25 $14.06 $14.09 $10.74 120,759
2019-08-23 $14.24 $14.27 $13.94 $14.07 $10.72 148,409
2019-08-22 $14.36 $14.49 $14.18 $14.27 $10.88 122,753
2019-08-21 $14.32 $14.39 $14.20 $14.35 $10.94 190,720
2019-08-20 $14.37 $14.47 $14.20 $14.32 $10.92 124,331
2019-08-19 $13.84 $14.30 $13.83 $14.28 $10.88 127,689
2019-08-16 $13.85 $13.91 $13.76 $13.84 $10.55 295,964
2019-08-15 $13.79 $13.86 $13.65 $13.72 $10.46 199,048
2019-08-14 $14.00 $14.01 $13.61 $13.86 $10.56 375,936
2019-08-13 $14.53 $14.62 $14.29 $14.42 $10.71 211,952
2019-08-12 $14.45 $14.53 $14.31 $14.44 $10.72 73,334
2019-08-09 $14.69 $14.80 $14.44 $14.49 $10.76 119,053
2019-08-08 $14.43 $14.74 $14.26 $14.61 $10.85 257,355
2019-08-07 $14.39 $14.50 $14.01 $14.14 $10.50 301,321
2019-08-06 $14.75 $15.05 $14.45 $14.62 $10.85 351,833
2019-08-05 $14.80 $14.93 $14.56 $14.76 $10.96 164,817
2019-08-02 $14.98 $15.01 $14.83 $14.97 $11.11 501,982
2019-08-01 $15.01 $15.13 $14.90 $14.96 $11.11 194,215
2019-07-31 $15.01 $15.17 $14.85 $15.00 $11.14 176,493
2019-07-30 $14.90 $15.04 $14.80 $14.96 $11.11 149,319
2019-07-29 $14.90 $14.94 $14.82 $14.90 $11.06 224,207
2019-07-26 $15.04 $15.11 $14.86 $14.93 $11.08 412,253
2019-07-25 $15.29 $15.32 $15.01 $15.05 $11.17 100,346
2019-07-24 $15.10 $15.43 $15.02 $15.29 $11.35 182,618
2019-07-23 $14.94 $15.13 $14.86 $15.10 $11.21 161,889
2019-07-22 $14.89 $15.00 $14.84 $14.91 $11.07 72,866
2019-07-19 $14.97 $14.99 $14.81 $14.89 $11.05 213,324
2019-07-18 $14.87 $15.01 $14.84 $14.99 $11.13 75,521
2019-07-17 $15.15 $15.16 $14.84 $14.86 $11.03 209,371
2019-07-16 $15.15 $15.30 $15.03 $15.16 $11.25 172,790
2019-07-15 $15.56 $15.56 $15.14 $15.16 $11.25 134,027
2019-07-12 $15.43 $15.61 $15.30 $15.55 $11.54 313,914
2019-07-11 $15.54 $15.64 $15.39 $15.44 $11.46 182,545
2019-07-10 $15.40 $15.52 $15.25 $15.32 $11.37 459,067
2019-07-09 $15.17 $15.43 $15.02 $15.32 $11.37 117,327
2019-07-08 $15.29 $15.36 $15.15 $15.17 $11.26 54,743
2019-07-05 $15.16 $15.39 $15.15 $15.35 $11.40 71,486
2019-07-03 $15.34 $15.37 $15.19 $15.27 $11.34 76,413
2019-07-02 $15.36 $15.37 $15.12 $15.36 $11.40 89,255
2019-07-01 $15.73 $15.73 $15.30 $15.36 $11.40 149,830
2019-06-28 $15.25 $15.56 $15.21 $15.50 $11.51 210,488
2019-06-27 $15.05 $15.33 $14.90 $15.28 $11.34 162,762
2019-06-26 $15.21 $15.48 $15.05 $15.13 $11.23 231,562
2019-06-25 $15.34 $15.46 $15.16 $15.17 $11.26 225,221
2019-06-24 $15.67 $15.79 $15.36 $15.42 $11.45 267,444
2019-06-21 $15.65 $15.73 $15.52 $15.67 $11.63 409,607
2019-06-20 $15.87 $15.93 $15.64 $15.66 $11.63 406,221
2019-06-19 $15.75 $15.80 $15.61 $15.61 $11.59 94,887
2019-06-18 $15.50 $15.70 $15.46 $15.68 $11.64 308,323
2019-06-17 $15.69 $15.75 $15.41 $15.46 $11.48 201,271
2019-06-14 $15.88 $15.98 $15.58 $15.68 $11.64 708,322
2019-06-13 $16.11 $16.14 $15.73 $15.75 $11.69 838,679
2019-06-12 $16.15 $16.23 $15.74 $15.76 $11.70 353,865
2019-06-11 $16.33 $16.37 $15.77 $16.26 $12.07 1,125,956
2019-06-10 $16.47 $16.50 $16.22 $16.30 $12.10 116,895
2019-06-07 $16.33 $16.53 $16.19 $16.38 $12.16 148,770
2019-06-06 $16.30 $16.40 $16.17 $16.30 $12.10 113,070
2019-06-05 $16.59 $16.64 $16.34 $16.35 $12.14 112,324
2019-06-04 $16.47 $16.63 $16.27 $16.59 $12.32 227,729
2019-06-03 $16.35 $16.54 $16.22 $16.46 $12.22 237,445
2019-05-31 $16.18 $16.45 $16.16 $16.33 $12.12 177,820
2019-05-30 $16.40 $16.43 $16.08 $16.35 $12.14 342,266
2019-05-29 $16.34 $16.58 $16.17 $16.45 $12.21 285,035
2019-05-28 $16.58 $16.59 $16.25 $16.34 $12.13 99,953
2019-05-24 $16.66 $16.67 $16.50 $16.60 $12.32 82,866
2019-05-23 $16.67 $16.95 $16.42 $16.52 $12.26 135,128
2019-05-22 $17.00 $17.07 $16.63 $16.89 $12.54 186,324
2019-05-21 $16.96 $17.24 $16.95 $17.06 $12.67 228,793
2019-05-20 $17.06 $17.25 $17.04 $17.05 $12.66 108,122
2019-05-17 $17.22 $17.33 $17.04 $17.19 $12.76 128,758
2019-05-16 $17.50 $17.50 $17.18 $17.22 $12.78 120,782
2019-05-15 $17.18 $17.45 $17.15 $17.44 $12.95 113,017
2019-05-14 $17.55 $17.76 $17.55 $17.67 $12.85 118,053
2019-05-13 $17.78 $17.80 $17.30 $17.51 $12.73 266,681
2019-05-10 $17.76 $17.86 $17.56 $17.78 $12.93 102,826
2019-05-09 $17.99 $18.02 $17.65 $17.79 $12.93 275,823
2019-05-08 $18.52 $18.59 $17.87 $17.95 $13.05 254,036
2019-05-07 $18.11 $18.77 $17.90 $18.77 $13.65 278,131
2019-05-06 $18.14 $18.59 $18.07 $18.58 $13.51 181,780
2019-05-03 $18.03 $18.44 $18.00 $18.14 $13.19 232,910
2019-05-02 $17.94 $18.14 $17.85 $18.00 $13.09 660,776
2019-05-01 $18.10 $18.10 $17.85 $17.98 $13.07 106,923
2019-04-30 $18.24 $18.24 $17.90 $18.13 $13.18 107,565
2019-04-29 $18.10 $18.14 $17.98 $18.00 $13.09 78,426
2019-04-26 $18.11 $18.13 $17.94 $18.09 $13.15 44,694
2019-04-25 $18.27 $18.33 $18.00 $18.12 $13.17 80,652
2019-04-24 $18.27 $18.50 $18.23 $18.30 $13.30 188,075
2019-04-23 $18.42 $18.45 $18.13 $18.23 $13.25 121,459
2019-04-22 $18.14 $18.50 $18.02 $18.41 $13.38 298,493
2019-04-18 $17.69 $18.17 $17.53 $18.01 $13.09 1,251,885
2019-04-17 $17.54 $17.54 $17.34 $17.40 $12.65 127,444
2019-04-16 $17.59 $17.61 $17.37 $17.48 $12.71 70,931
2019-04-15 $17.75 $17.85 $17.33 $17.55 $12.76 168,957
2019-04-12 $17.75 $17.86 $17.61 $17.86 $12.98 181,018
2019-04-11 $17.65 $17.66 $17.46 $17.58 $12.78 94,945
2019-04-10 $17.90 $17.90 $17.68 $17.73 $12.89 58,441
2019-04-09 $17.97 $18.05 $17.74 $17.80 $12.94 74,772
2019-04-08 $17.99 $18.06 $17.86 $18.05 $13.12 83,295
2019-04-05 $17.83 $17.99 $17.75 $17.98 $13.07 48,801
2019-04-04 $17.69 $17.85 $17.54 $17.79 $12.93 83,485
2019-04-03 $17.96 $18.16 $17.61 $17.66 $12.84 87,712
2019-04-02 $17.90 $18.10 $17.67 $17.90 $13.01 80,600
2019-04-01 $17.78 $18.00 $17.75 $17.83 $12.96 50,320
2019-03-29 $17.57 $17.72 $17.47 $17.64 $12.82 57,872
2019-03-28 $17.51 $17.61 $17.41 $17.54 $12.75 49,089
2019-03-27 $17.63 $17.74 $17.44 $17.47 $12.70 59,707
2019-03-26 $17.74 $17.90 $17.62 $17.68 $12.85 56,729
2019-03-25 $17.75 $17.75 $17.46 $17.57 $12.77 93,538
2019-03-22 $18.00 $18.14 $17.69 $17.72 $12.88 53,994
2019-03-21 $17.99 $18.07 $17.95 $18.06 $13.13 44,647
2019-03-20 $18.05 $18.10 $17.97 $17.99 $13.08 54,423
2019-03-19 $18.20 $18.20 $17.82 $18.03 $13.11 127,532
2019-03-18 $17.65 $18.16 $17.60 $18.16 $13.20 110,345
2019-03-15 $17.48 $17.68 $17.43 $17.68 $12.85 269,653
2019-03-14 $17.45 $17.61 $17.41 $17.48 $12.71 71,948
2019-03-13 $17.30 $17.51 $17.09 $17.43 $12.67 129,560
2019-03-12 $17.33 $17.45 $17.20 $17.28 $12.56 159,674
2019-03-11 $17.33 $17.43 $17.22 $17.33 $12.60 111,636
2019-03-08 $17.32 $17.33 $16.98 $17.31 $12.58 234,552
2019-03-07 $17.59 $17.74 $17.35 $17.46 $12.69 163,721
2019-03-06 $17.63 $17.67 $17.49 $17.50 $12.72 63,989
2019-03-05 $17.71 $17.80 $17.45 $17.71 $12.87 88,068
2019-03-04 $17.70 $17.73 $17.30 $17.67 $12.85 183,546
2019-03-01 $17.93 $18.02 $17.56 $17.65 $12.83 112,769
2019-02-28 $18.22 $18.22 $17.82 $17.84 $12.97 76,824
2019-02-27 $17.97 $18.55 $17.79 $18.21 $13.24 127,997
2019-02-26 $18.37 $18.37 $17.57 $17.76 $12.91 144,008
2019-02-25 $18.19 $18.25 $18.02 $18.21 $13.24 98,293
2019-02-22 $18.31 $18.33 $18.15 $18.15 $13.19 103,127
2019-02-21 $18.00 $18.34 $18.00 $18.18 $13.22 153,343
2019-02-20 $18.00 $18.20 $17.86 $18.02 $13.10 156,902
2019-02-19 $17.77 $18.00 $17.77 $17.97 $13.06 119,672
2019-02-15 $17.68 $17.94 $17.62 $17.85 $12.98 126,361
2019-02-14 $17.70 $18.00 $17.70 $17.97 $12.80 84,439
2019-02-13 $17.68 $17.79 $17.55 $17.67 $12.59 126,988
2019-02-12 $17.31 $17.59 $17.28 $17.52 $12.48 94,433
2019-02-11 $16.97 $17.22 $16.80 $17.21 $12.26 78,715
2019-02-08 $17.09 $17.15 $16.90 $16.90 $12.04 133,148
2019-02-07 $17.41 $17.44 $17.09 $17.09 $12.17 157,169
2019-02-06 $17.60 $17.69 $17.33 $17.39 $12.39 73,718
2019-02-05 $17.59 $17.76 $17.45 $17.52 $12.48 100,757
2019-02-04 $17.17 $17.57 $17.09 $17.53 $12.49 129,847
2019-02-01 $17.02 $17.25 $16.93 $17.24 $12.28 72,541
2019-01-31 $16.80 $17.03 $16.73 $16.94 $12.07 148,922
2019-01-30 $16.70 $16.94 $16.57 $16.86 $12.01 48,870
2019-01-29 $16.70 $16.76 $16.60 $16.72 $11.91 138,317
2019-01-28 $16.37 $16.68 $16.37 $16.66 $11.87 87,864
2019-01-25 $16.44 $16.68 $16.38 $16.65 $11.86 189,449
2019-01-24 $16.27 $16.48 $16.15 $16.35 $11.64 117,674
2019-01-23 $16.25 $16.30 $16.04 $16.30 $11.61 198,635
2019-01-22 $16.42 $16.45 $16.15 $16.22 $11.55 130,204
2019-01-18 $16.14 $16.50 $16.14 $16.42 $11.69 149,489
2019-01-17 $16.05 $16.16 $16.05 $16.12 $11.48 56,353
2019-01-16 $16.07 $16.13 $16.01 $16.06 $11.44 32,331
2019-01-15 $16.00 $16.15 $16.00 $16.02 $11.41 54,022
2019-01-14 $16.06 $16.14 $15.97 $16.02 $11.41 120,704
2019-01-11 $16.09 $16.18 $16.00 $16.10 $11.47 168,621
2019-01-10 $16.25 $16.41 $16.14 $16.14 $11.50 131,557
2019-01-09 $16.74 $16.74 $16.22 $16.31 $11.62 300,983
2019-01-08 $16.11 $16.71 $16.01 $16.50 $11.75 276,579
2019-01-07 $15.81 $16.30 $15.75 $15.98 $11.38 364,204
2019-01-04 $15.61 $15.87 $15.40 $15.64 $11.14 389,474
2019-01-03 $15.50 $15.56 $15.26 $15.40 $10.97 137,510
2019-01-02 $15.34 $15.53 $15.28 $15.50 $11.04 177,103
2018-12-31 $15.73 $15.73 $15.39 $15.48 $11.03 149,236
2018-12-28 $15.71 $15.78 $15.56 $15.63 $11.13 226,559
2018-12-27 $15.50 $15.80 $15.50 $15.74 $11.21 194,138
2018-12-26 $15.90 $16.12 $15.53 $15.75 $11.22 291,711
2018-12-24 $15.73 $15.87 $15.25 $15.75 $11.22 176,132
2018-12-21 $15.47 $16.00 $15.47 $15.75 $11.22 469,526
2018-12-20 $15.68 $15.75 $15.23 $15.48 $11.03 292,147
2018-12-19 $15.86 $16.16 $15.67 $15.72 $11.20 261,899
2018-12-18 $16.11 $16.16 $15.78 $15.84 $11.28 358,544
2018-12-17 $16.43 $16.54 $16.09 $16.10 $11.47 186,229
2018-12-14 $16.56 $16.58 $16.39 $16.51 $11.76 96,976
2018-12-13 $16.75 $16.88 $16.60 $16.62 $11.84 71,728
2018-12-12 $16.52 $16.97 $16.52 $16.74 $11.92 113,882
2018-12-11 $17.05 $17.07 $16.50 $16.50 $11.75 168,235
2018-12-10 $16.60 $16.72 $16.29 $16.68 $11.88 158,267
2018-12-07 $16.68 $16.93 $16.55 $16.64 $11.85 127,254
2018-12-06 $16.32 $16.48 $15.93 $16.35 $11.64 366,038
2018-12-04 $16.90 $16.90 $16.46 $16.49 $11.74 269,034
2018-12-03 $16.99 $17.21 $16.76 $16.86 $12.01 126,320
2018-11-30 $16.77 $16.91 $16.60 $16.75 $11.93 108,077
2018-11-29 $16.55 $16.94 $16.55 $16.87 $12.02 130,198
2018-11-28 $16.62 $16.68 $16.26 $16.50 $11.75 179,694
2018-11-27 $16.78 $16.90 $16.55 $16.67 $11.87 83,297
2018-11-26 $16.82 $16.95 $16.66 $16.93 $12.06 157,493
2018-11-23 $16.74 $16.75 $16.55 $16.58 $11.81 54,778
2018-11-21 $16.67 $17.03 $16.67 $17.03 $12.13 152,700
2018-11-20 $17.00 $17.05 $16.56 $16.56 $11.79 299,716
2018-11-19 $17.01 $17.24 $16.96 $17.23 $12.27 187,594
2018-11-16 $17.00 $17.25 $16.95 $17.02 $12.12 124,112
2018-11-15 $16.71 $17.11 $16.71 $17.02 $12.12 522,647
2018-11-14 $16.92 $16.99 $16.76 $16.85 $12.00 96,808
2018-11-13 $16.55 $16.84 $16.50 $16.62 $11.84 151,142
2018-11-12 $17.05 $17.05 $16.82 $16.90 $11.77 110,372
2018-11-09 $17.10 $17.19 $16.80 $17.00 $11.84 138,003
2018-11-08 $17.42 $17.56 $17.17 $17.21 $11.99 565,112
2018-11-07 $17.87 $18.00 $17.49 $17.50 $12.19 231,579
2018-11-06 $17.53 $18.40 $17.10 $17.71 $12.34 492,331
2018-11-05 $16.95 $17.15 $16.88 $16.99 $11.84 200,746
2018-11-02 $16.97 $16.97 $16.85 $16.88 $11.76 129,504
2018-11-01 $17.03 $17.21 $16.83 $16.93 $11.80 248,951
2018-10-31 $17.13 $17.43 $16.81 $17.04 $11.87 195,151
2018-10-30 $16.72 $17.10 $16.65 $17.06 $11.89 147,716
2018-10-29 $16.86 $17.13 $16.58 $16.70 $11.64 125,806
2018-10-26 $16.75 $16.86 $16.51 $16.63 $11.59 67,745
2018-10-25 $16.78 $16.83 $16.69 $16.78 $11.69 103,416
2018-10-24 $17.12 $17.13 $16.68 $16.70 $11.64 72,429
2018-10-23 $17.00 $17.28 $16.58 $17.08 $11.90 174,722
2018-10-22 $17.26 $17.34 $17.01 $17.07 $11.89 55,678
2018-10-19 $17.35 $17.58 $17.20 $17.25 $12.02 73,526
2018-10-18 $17.32 $17.44 $17.30 $17.35 $12.09 99,390
2018-10-17 $17.67 $17.67 $17.32 $17.53 $12.21 137,469
2018-10-16 $17.38 $17.72 $17.31 $17.67 $12.31 65,788
2018-10-15 $17.56 $17.63 $17.31 $17.33 $12.07 66,483
2018-10-12 $17.65 $17.98 $17.45 $17.62 $12.28 73,657
2018-10-11 $17.57 $17.77 $17.41 $17.45 $12.16 96,868
2018-10-10 $18.10 $18.14 $17.58 $17.61 $12.27 105,967
2018-10-09 $18.03 $18.23 $17.89 $18.13 $12.63 49,696
2018-10-08 $18.28 $18.59 $18.01 $18.05 $12.58 52,981
2018-10-05 $18.28 $18.38 $18.20 $18.31 $12.76 56,679
2018-10-04 $18.38 $18.38 $18.12 $18.30 $12.75 91,211
2018-10-03 $18.40 $18.45 $18.25 $18.40 $12.82 171,663
2018-10-02 $18.40 $18.46 $18.25 $18.30 $12.75 56,895
2018-10-01 $18.29 $18.44 $18.24 $18.40 $12.82 86,048
2018-09-28 $18.27 $18.49 $18.14 $18.21 $12.69 90,156
2018-09-27 $18.29 $18.46 $18.20 $18.27 $12.73 62,265
2018-09-26 $18.41 $18.42 $18.09 $18.30 $12.75 43,844
2018-09-25 $18.43 $18.51 $18.37 $18.40 $12.82 114,902
2018-09-24 $18.60 $18.69 $18.39 $18.40 $12.82 78,150
2018-09-21 $18.40 $18.50 $18.28 $18.40 $12.82 157,122
2018-09-20 $18.53 $18.53 $17.87 $18.40 $12.82 104,182
2018-09-19 $18.47 $18.54 $18.37 $18.43 $12.84 53,952
2018-09-18 $18.39 $18.51 $18.33 $18.43 $12.84 28,984
2018-09-17 $18.41 $18.50 $18.21 $18.36 $12.79 41,929
2018-09-14 $18.47 $18.47 $18.26 $18.44 $12.85 101,746
2018-09-13 $18.55 $18.63 $18.41 $18.45 $12.85 46,952
2018-09-12 $18.89 $19.03 $18.35 $18.55 $12.92 320,632
2018-09-11 $18.61 $19.00 $18.61 $18.87 $13.15 195,701
2018-09-10 $18.55 $18.64 $18.30 $18.61 $12.97 1,078,215
2018-09-07 $18.44 $18.57 $18.33 $18.55 $12.92 80,114
2018-09-06 $18.54 $18.56 $18.39 $18.52 $12.90 204,985
2018-09-05 $18.61 $18.61 $18.42 $18.50 $12.89 106,917
2018-09-04 $18.55 $18.68 $18.46 $18.55 $12.92 96,549
2018-08-31 $18.47 $18.55 $18.47 $18.52 $12.90 79,153
2018-08-30 $18.50 $18.54 $18.30 $18.47 $12.87 41,816
2018-08-29 $18.45 $18.56 $18.40 $18.50 $12.89 119,960
2018-08-28 $18.40 $18.44 $18.17 $18.44 $12.85 187,572
2018-08-27 $18.57 $18.65 $18.37 $18.42 $12.83 41,429
2018-08-24 $18.63 $18.73 $18.49 $18.67 $13.01 54,995
2018-08-23 $18.61 $18.67 $18.49 $18.55 $12.92 98,886
2018-08-22 $18.51 $18.67 $18.39 $18.59 $12.95 92,289
2018-08-21 $18.49 $18.60 $18.45 $18.50 $12.89 125,840
2018-08-20 $18.50 $18.56 $18.39 $18.45 $12.85 101,155
2018-08-17 $18.56 $18.67 $18.47 $18.47 $12.87 129,430
2018-08-16 $18.55 $18.59 $18.41 $18.56 $12.93 152,459
2018-08-15 $18.57 $18.76 $18.44 $18.49 $12.88 322,408
2018-08-14 $19.03 $19.29 $18.95 $18.99 $12.99 170,086
2018-08-13 $19.06 $19.06 $18.72 $18.93 $12.95 561,996
2018-08-10 $18.74 $19.13 $18.64 $19.08 $13.06 306,624
2018-08-09 $18.50 $18.84 $18.41 $18.73 $12.82 185,182
2018-08-08 $18.54 $18.57 $18.30 $18.46 $12.63 171,807
2018-08-07 $17.60 $18.68 $17.60 $18.40 $12.59 285,806
2018-08-06 $17.25 $17.64 $17.10 $17.52 $11.99 78,803
2018-08-03 $17.26 $17.29 $17.06 $17.17 $11.75 222,771
2018-08-02 $17.15 $17.48 $17.15 $17.34 $11.86 91,165
2018-08-01 $17.05 $17.48 $17.02 $17.25 $11.80 132,625
2018-07-31 $17.25 $17.28 $17.05 $17.15 $11.73 143,373
2018-07-30 $17.47 $17.47 $17.23 $17.24 $11.80 68,837
2018-07-27 $17.60 $17.60 $17.30 $17.32 $11.85 37,537
2018-07-26 $17.56 $17.62 $17.50 $17.61 $12.05 24,686
2018-07-25 $17.38 $17.57 $17.31 $17.48 $11.96 137,127
2018-07-24 $17.23 $17.48 $17.23 $17.40 $11.91 45,938
2018-07-23 $17.28 $17.49 $17.21 $17.22 $11.78 94,871
2018-07-20 $17.53 $17.59 $17.28 $17.33 $11.86 97,541
2018-07-19 $17.70 $17.87 $17.56 $17.59 $12.04 64,292
2018-07-18 $17.88 $17.88 $17.63 $17.76 $12.15 87,968
2018-07-17 $17.90 $17.99 $17.80 $17.90 $12.25 78,585
2018-07-16 $18.00 $18.12 $17.81 $17.93 $12.27 81,811
2018-07-13 $18.01 $18.21 $18.00 $18.05 $12.35 68,830
2018-07-12 $18.00 $18.02 $17.71 $17.97 $12.30 142,801
2018-07-11 $18.21 $18.24 $17.95 $17.98 $12.30 94,873
2018-07-10 $18.31 $18.41 $18.14 $18.17 $12.43 81,812
2018-07-09 $18.16 $18.35 $18.08 $18.24 $12.48 118,614
2018-07-06 $18.13 $18.33 $18.13 $18.14 $12.41 104,988
2018-07-05 $18.45 $18.45 $18.09 $18.22 $12.47 136,979
2018-07-03 $18.30 $18.52 $18.23 $18.31 $12.53 83,084
2018-07-02 $18.43 $18.43 $18.16 $18.27 $12.50 117,662
2018-06-29 $18.60 $18.86 $18.40 $18.49 $12.65 95,110
2018-06-28 $18.69 $18.84 $18.43 $18.52 $12.67 78,097
2018-06-27 $18.77 $18.98 $18.69 $18.69 $12.79 76,429
2018-06-26 $18.91 $19.01 $18.70 $18.77 $12.84 119,479
2018-06-25 $18.84 $18.86 $18.58 $18.80 $12.86 245,170
2018-06-22 $18.49 $18.85 $18.42 $18.49 $12.65 58,788
2018-06-21 $18.22 $18.39 $18.10 $18.11 $12.39 77,236
2018-06-20 $18.29 $18.38 $18.11 $18.29 $12.51 108,350
2018-06-19 $18.20 $18.26 $18.15 $18.16 $12.43 35,358
2018-06-18 $18.00 $18.41 $18.00 $18.20 $12.45 107,963
2018-06-15 $18.40 $18.43 $18.05 $18.05 $12.35 73,663
2018-06-14 $18.50 $18.61 $18.31 $18.43 $12.61 72,962
2018-06-13 $18.61 $18.79 $18.50 $18.50 $12.66 69,295
2018-06-12 $18.71 $18.86 $18.55 $18.63 $12.75 129,578
2018-06-11 $18.42 $18.68 $18.00 $18.62 $12.74 302,694
2018-06-08 $18.76 $18.77 $18.40 $18.52 $12.67 229,239
2018-06-07 $18.55 $18.70 $18.32 $18.65 $12.76 424,818
2018-06-06 $18.13 $18.13 $17.85 $17.95 $12.28 51,065
2018-06-05 $18.02 $18.17 $18.00 $18.00 $12.32 62,005
2018-06-04 $18.19 $18.37 $17.94 $18.07 $12.36 154,905
2018-06-01 $18.21 $18.28 $17.96 $18.14 $12.41 157,664
2018-05-31 $18.35 $18.53 $18.18 $18.20 $12.45 95,638
2018-05-30 $18.37 $18.60 $18.24 $18.49 $12.65 162,855
2018-05-29 $17.96 $18.38 $17.89 $18.30 $12.52 200,372
2018-05-25 $18.10 $18.15 $17.69 $18.05 $12.35 156,622
2018-05-24 $18.32 $18.33 $18.00 $18.21 $12.46 110,891
2018-05-23 $18.54 $18.64 $18.30 $18.40 $12.59 94,267
2018-05-22 $18.70 $18.71 $18.34 $18.49 $12.65 215,318
2018-05-21 $18.54 $18.72 $18.47 $18.62 $12.74 127,637
2018-05-18 $18.40 $18.59 $18.33 $18.36 $12.56 88,198
2018-05-17 $18.27 $18.65 $18.22 $18.40 $12.59 322,693
2018-05-16 $18.24 $18.58 $18.15 $18.25 $12.49 165,483
2018-05-15 $18.44 $18.67 $18.40 $18.58 $12.50 149,076
2018-05-14 $18.66 $18.72 $18.49 $18.54 $12.47 159,832
2018-05-11 $18.85 $18.86 $18.46 $18.48 $12.43 157,877
2018-05-10 $18.86 $18.94 $18.62 $18.70 $12.58 257,911
2018-05-09 $18.50 $18.99 $18.22 $18.80 $12.65 282,532
2018-05-08 $18.00 $18.22 $17.65 $18.05 $12.14 228,606
2018-05-07 $17.66 $17.82 $17.45 $17.56 $11.81 93,110
2018-05-04 $17.58 $17.71 $17.35 $17.60 $11.84 117,472
2018-05-03 $17.41 $17.68 $17.20 $17.64 $11.87 108,626
2018-05-02 $17.54 $17.69 $17.45 $17.49 $11.77 62,992
2018-05-01 $17.75 $17.76 $17.38 $17.60 $11.84 60,352
2018-04-30 $17.53 $17.80 $17.47 $17.76 $11.95 89,463
2018-04-27 $17.64 $17.74 $17.43 $17.45 $11.74 70,939
2018-04-26 $17.71 $17.96 $17.64 $17.77 $11.95 61,691
2018-04-25 $17.45 $17.75 $17.35 $17.71 $11.91 53,819
2018-04-24 $17.53 $17.53 $17.27 $17.45 $11.74 131,357
2018-04-23 $17.63 $17.63 $17.37 $17.47 $11.75 143,434
2018-04-20 $17.76 $17.83 $17.51 $17.64 $11.87 122,451
2018-04-19 $17.89 $18.01 $17.71 $17.77 $11.95 89,890
2018-04-18 $17.66 $18.04 $17.66 $17.90 $12.04 323,562
2018-04-17 $17.66 $17.69 $17.53 $17.60 $11.84 102,673
2018-04-16 $17.60 $17.67 $17.28 $17.59 $11.83 165,446
2018-04-13 $17.56 $17.59 $17.39 $17.49 $11.77 188,430
2018-04-12 $17.48 $17.53 $17.35 $17.49 $11.77 144,444
2018-04-11 $17.12 $17.57 $17.12 $17.48 $11.76 300,050
2018-04-10 $16.97 $17.21 $16.80 $17.16 $11.54 78,979
2018-04-09 $16.97 $17.12 $16.80 $16.80 $11.30 98,456
2018-04-06 $16.81 $17.03 $16.68 $16.91 $11.38 257,540
2018-04-05 $16.66 $17.00 $16.66 $16.90 $11.37 384,948
2018-04-04 $16.61 $16.73 $16.52 $16.66 $11.21 68,042
2018-04-03 $16.63 $16.89 $16.57 $16.75 $11.27 69,088
2018-04-02 $16.51 $16.67 $16.40 $16.59 $11.16 270,172
2018-03-29 $16.60 $16.76 $16.54 $16.55 $11.13 103,848
2018-03-28 $16.52 $16.80 $16.43 $16.52 $11.11 83,121
2018-03-27 $17.04 $17.04 $16.36 $16.58 $11.15 261,888
2018-03-26 $17.16 $17.24 $16.94 $17.04 $11.46 92,267
2018-03-23 $16.95 $17.21 $16.95 $16.96 $11.41 55,881
2018-03-22 $17.12 $17.20 $16.92 $16.95 $11.40 82,040
2018-03-21 $17.15 $17.40 $17.05 $17.30 $11.64 79,176
2018-03-20 $17.17 $17.33 $17.07 $17.16 $11.54 142,977
2018-03-19 $17.41 $17.41 $17.02 $17.17 $11.55 52,094
2018-03-16 $17.10 $17.51 $17.02 $17.50 $11.77 127,407
2018-03-15 $17.23 $17.40 $17.01 $17.05 $11.47 93,851
2018-03-14 $17.45 $17.64 $17.14 $17.20 $11.57 50,778
2018-03-13 $17.69 $17.70 $17.31 $17.45 $11.74 94,956
2018-03-12 $17.52 $17.68 $17.45 $17.67 $11.89 108,993
2018-03-09 $17.26 $17.52 $17.15 $17.52 $11.79 70,198
2018-03-08 $17.15 $17.20 $16.99 $17.09 $11.50 82,412
2018-03-07 $17.24 $17.37 $17.07 $17.15 $11.54 77,879
2018-03-06 $17.47 $17.58 $17.34 $17.40 $11.71 86,300
2018-03-05 $17.38 $17.54 $17.23 $17.33 $11.66 67,766
2018-03-02 $17.22 $17.41 $17.06 $17.38 $11.69 91,743
2018-03-01 $17.14 $17.33 $17.12 $17.24 $11.60 104,067
2018-02-28 $17.75 $17.75 $17.14 $17.14 $11.53 293,915
2018-02-27 $17.75 $18.12 $17.25 $17.50 $11.77 543,661
2018-02-26 $18.28 $18.62 $17.88 $18.19 $12.24 195,821
2018-02-23 $17.98 $18.19 $17.87 $18.13 $12.20 90,879
2018-02-22 $18.00 $18.06 $17.83 $17.95 $12.08 113,700
2018-02-21 $17.90 $18.09 $17.86 $17.88 $12.03 114,567
2018-02-20 $17.86 $18.13 $17.77 $17.95 $12.08 157,907
2018-02-16 $17.84 $18.07 $17.81 $17.93 $12.06 111,374
2018-02-15 $17.90 $18.19 $17.80 $18.11 $11.97 242,728
2018-02-14 $17.23 $17.91 $17.21 $17.78 $11.76 189,300
2018-02-13 $17.35 $17.55 $17.16 $17.36 $11.48 134,995
2018-02-12 $17.18 $17.63 $17.18 $17.47 $11.55 100,399
2018-02-09 $17.25 $17.34 $16.76 $17.18 $11.36 265,186
2018-02-08 $17.47 $17.60 $16.99 $17.10 $11.31 237,692
2018-02-07 $17.69 $17.96 $17.30 $17.56 $11.61 263,841
2018-02-06 $17.35 $17.74 $17.35 $17.67 $11.68 87,711
2018-02-05 $17.51 $17.91 $17.35 $17.53 $11.59 130,882
2018-02-02 $17.82 $17.90 $17.58 $17.70 $11.70 150,811
2018-02-01 $18.31 $18.61 $17.65 $17.94 $11.86 421,641
2018-01-31 $18.40 $18.64 $18.22 $18.36 $12.14 97,141
2018-01-30 $18.57 $18.68 $18.19 $18.44 $12.19 216,024
2018-01-29 $18.72 $18.83 $18.54 $18.75 $12.40 138,612
2018-01-26 $18.75 $18.84 $18.65 $18.72 $12.38 88,171
2018-01-25 $18.81 $18.91 $18.64 $18.74 $12.39 105,672
2018-01-24 $18.86 $18.91 $18.67 $18.84 $12.46 187,830
2018-01-23 $18.93 $18.93 $18.67 $18.85 $12.46 179,536
2018-01-22 $18.56 $18.77 $18.37 $18.77 $12.41 247,380
2018-01-19 $18.44 $18.68 $18.27 $18.54 $12.26 128,454
2018-01-18 $18.59 $18.65 $18.36 $18.44 $12.19 108,532
2018-01-17 $18.52 $18.77 $18.39 $18.68 $12.35 66,950
2018-01-16 $19.03 $19.03 $18.51 $18.53 $12.25 131,832
2018-01-12 $18.67 $19.03 $18.45 $18.96 $12.54 319,435
2018-01-11 $18.44 $18.78 $18.42 $18.63 $12.32 169,502
2018-01-10 $18.37 $18.40 $18.16 $18.35 $12.13 155,080
2018-01-09 $18.66 $18.71 $18.17 $18.39 $12.16 143,086
2018-01-08 $18.30 $18.66 $18.29 $18.50 $12.23 81,526
2018-01-05 $18.44 $18.58 $18.29 $18.37 $12.15 157,238
2018-01-04 $18.10 $18.53 $18.10 $18.44 $12.19 194,391
2018-01-03 $17.98 $18.26 $17.55 $18.11 $11.97 426,899
2018-01-02 $17.97 $18.10 $17.72 $17.98 $11.89 111,076
2017-12-29 $18.03 $18.11 $17.79 $17.94 $11.86 61,278
2017-12-28 $17.89 $18.09 $17.73 $17.98 $11.89 132,266
2017-12-27 $18.36 $18.37 $17.94 $17.98 $11.89 85,095
2017-12-26 $18.09 $18.53 $18.09 $18.36 $12.14 109,464
2017-12-22 $18.15 $18.23 $18.06 $18.17 $12.01 64,100
2017-12-21 $17.73 $18.27 $17.59 $18.08 $11.95 124,456
2017-12-20 $17.45 $17.77 $17.36 $17.70 $11.70 77,408
2017-12-19 $17.66 $17.85 $17.33 $17.40 $11.50 127,414
2017-12-18 $17.84 $17.96 $17.69 $17.71 $11.71 82,477
2017-12-15 $17.75 $17.89 $17.56 $17.71 $11.71 192,085
2017-12-14 $18.11 $18.22 $17.67 $17.73 $11.72 161,813
2017-12-13 $17.98 $18.25 $17.87 $18.11 $11.97 144,237
2017-12-12 $18.29 $18.42 $17.83 $18.00 $11.90 159,782
2017-12-11 $18.28 $18.57 $18.01 $18.25 $12.07 319,365
2017-12-08 $18.00 $18.50 $17.91 $18.27 $12.08 199,453
2017-12-07 $17.88 $18.05 $17.77 $17.93 $11.86 98,547
2017-12-06 $17.98 $18.11 $17.70 $17.78 $11.76 258,139
2017-12-05 $17.92 $18.24 $17.90 $17.98 $11.89 77,899
2017-12-04 $18.12 $18.20 $17.81 $17.85 $11.80 251,495
2017-12-01 $17.98 $18.44 $17.96 $18.12 $11.98 367,213
2017-11-30 $17.64 $18.07 $17.44 $17.96 $11.87 343,323
2017-11-29 $17.75 $17.83 $17.55 $17.63 $11.66 279,191
2017-11-28 $17.77 $17.90 $17.54 $17.75 $11.74 423,101
2017-11-27 $17.05 $17.70 $17.05 $17.65 $11.67 277,944
2017-11-24 $17.03 $17.14 $16.94 $16.96 $11.21 10,144
2017-11-22 $17.00 $17.09 $16.92 $17.01 $11.25 51,376
2017-11-21 $16.79 $17.14 $16.79 $16.99 $11.23 76,818
2017-11-20 $17.11 $17.25 $16.74 $16.79 $11.10 154,640
2017-11-17 $16.91 $17.14 $16.86 $17.11 $11.31 58,759
2017-11-16 $17.02 $17.14 $16.74 $16.88 $11.16 76,187
2017-11-15 $17.42 $17.47 $17.19 $17.27 $11.21 200,393
2017-11-14 $17.53 $17.65 $17.39 $17.42 $11.31 112,300
2017-11-13 $18.00 $18.04 $17.47 $17.54 $11.39 435,630
2017-11-10 $17.98 $18.25 $17.83 $18.05 $11.72 53,955
2017-11-09 $18.07 $18.29 $17.93 $18.01 $11.69 58,413
2017-11-08 $17.85 $18.09 $17.70 $18.01 $11.69 74,315
2017-11-07 $18.50 $18.50 $17.53 $17.81 $11.56 127,116
2017-11-06 $18.38 $18.43 $18.23 $18.35 $11.91 353,595
2017-11-03 $18.12 $18.41 $18.12 $18.30 $11.88 105,432
2017-11-02 $18.34 $18.37 $18.06 $18.13 $11.77 156,930
2017-11-01 $18.13 $18.46 $18.09 $18.34 $11.91 110,005
2017-10-31 $17.95 $18.08 $17.86 $18.08 $11.74 171,869
2017-10-30 $17.72 $17.95 $17.65 $17.95 $11.65 170,953
2017-10-27 $17.43 $17.78 $17.36 $17.73 $11.51 217,996
2017-10-26 $17.36 $17.63 $17.29 $17.44 $11.32 107,834
2017-10-25 $17.40 $17.45 $17.04 $17.39 $11.29 131,904
2017-10-24 $17.28 $17.41 $17.20 $17.29 $11.22 69,355
2017-10-23 $17.36 $17.45 $17.14 $17.25 $11.20 40,919
2017-10-20 $17.24 $17.62 $17.17 $17.35 $11.26 148,360
2017-10-19 $17.27 $17.29 $17.13 $17.25 $11.20 42,556
2017-10-18 $17.25 $17.54 $17.17 $17.27 $11.21 51,307
2017-10-17 $17.23 $17.35 $17.11 $17.25 $11.20 51,006
2017-10-16 $17.38 $17.38 $17.19 $17.25 $11.20 51,815
2017-10-13 $17.20 $17.28 $17.05 $17.22 $11.18 64,506
2017-10-12 $16.77 $17.34 $16.71 $17.21 $11.17 131,457
2017-10-11 $16.90 $16.90 $16.76 $16.85 $10.94 32,972
2017-10-10 $16.90 $17.00 $16.83 $16.84 $10.93 45,711
2017-10-09 $17.01 $17.10 $16.85 $16.89 $10.96 21,736
2017-10-06 $17.18 $17.18 $16.79 $17.01 $11.04 84,121
2017-10-05 $17.00 $17.37 $16.97 $17.18 $11.15 72,851
2017-10-04 $17.10 $17.21 $16.97 $17.01 $11.04 71,579
2017-10-03 $17.34 $17.37 $16.97 $17.13 $11.12 55,539
2017-10-02 $17.27 $17.38 $17.16 $17.34 $11.26 38,521
2017-09-29 $17.13 $17.35 $16.96 $17.34 $11.26 57,039
2017-09-28 $17.33 $17.34 $16.92 $17.12 $11.11 178,592
2017-09-27 $17.47 $17.48 $17.23 $17.34 $11.26 107,449
2017-09-26 $17.34 $17.56 $17.24 $17.48 $11.35 44,246
2017-09-25 $17.30 $17.54 $17.30 $17.39 $11.29 90,562
2017-09-22 $17.19 $17.50 $17.13 $17.21 $11.17 93,979
2017-09-21 $17.23 $17.25 $17.11 $17.20 $11.17 39,578
2017-09-20 $17.15 $17.27 $17.11 $17.22 $11.18 73,281
2017-09-19 $17.22 $17.28 $17.13 $17.15 $11.13 45,645
2017-09-18 $17.20 $17.25 $17.05 $17.20 $11.17 40,151
2017-09-15 $17.04 $17.38 $17.02 $17.23 $11.19 181,879
2017-09-14 $17.25 $17.50 $17.00 $17.03 $11.06 137,015
2017-09-13 $17.12 $17.45 $17.09 $17.25 $11.20 88,949
2017-09-12 $17.01 $17.32 $16.96 $17.08 $11.09 57,921
2017-09-11 $17.11 $17.18 $16.94 $16.99 $11.03 66,725
2017-09-08 $17.33 $17.33 $16.93 $17.06 $11.07 75,275
2017-09-07 $17.46 $17.46 $17.08 $17.33 $11.25 33,458
2017-09-06 $17.54 $17.67 $17.25 $17.43 $11.31 120,262
2017-09-05 $17.70 $17.92 $17.25 $17.48 $11.35 255,211
2017-09-01 $17.26 $17.82 $17.22 $17.68 $11.48 80,311
2017-08-31 $17.08 $17.36 $17.08 $17.23 $11.19 78,289
2017-08-30 $16.91 $17.11 $16.87 $17.00 $11.04 60,923
2017-08-29 $17.22 $17.22 $16.85 $16.95 $11.00 140,615
2017-08-28 $16.75 $17.25 $16.50 $17.05 $11.07 1,761,420
2017-08-25 $16.79 $16.84 $16.61 $16.75 $10.87 43,509
2017-08-24 $16.57 $16.74 $16.48 $16.68 $10.83 84,258
2017-08-23 $16.48 $16.69 $16.47 $16.60 $10.78 47,723
2017-08-22 $16.51 $16.59 $16.40 $16.53 $10.73 77,152
2017-08-21 $16.51 $16.54 $16.30 $16.41 $10.65 464,718
2017-08-18 $16.35 $16.57 $16.19 $16.46 $10.69 78,055
2017-08-17 $16.50 $16.50 $16.26 $16.33 $10.60 104,437
2017-08-16 $16.62 $16.64 $16.33 $16.45 $10.68 139,106
2017-08-15 $16.67 $16.71 $16.34 $16.47 $10.69 75,502
2017-08-14 $17.01 $17.02 $16.73 $16.97 $10.81 126,735
2017-08-11 $16.32 $17.15 $16.22 $17.00 $10.83 348,710
2017-08-10 $16.35 $16.68 $16.35 $16.46 $10.49 214,806
2017-08-09 $16.45 $16.72 $16.34 $16.35 $10.42 256,243
2017-08-08 $17.00 $17.35 $16.31 $16.43 $10.47 208,669
2017-08-07 $16.42 $16.75 $16.24 $16.50 $10.51 51,723
2017-08-04 $16.32 $16.61 $16.23 $16.35 $10.42 283,054
2017-08-03 $16.88 $16.88 $16.29 $16.33 $10.40 180,776
2017-08-02 $16.60 $16.95 $16.45 $16.88 $10.75 346,759
2017-08-01 $16.69 $16.80 $16.51 $16.60 $10.58 233,171
2017-07-31 $16.70 $16.86 $16.59 $16.63 $10.59 110,823
2017-07-28 $16.47 $16.71 $16.39 $16.69 $10.63 84,188
2017-07-27 $16.47 $16.49 $16.28 $16.49 $10.51 71,046
2017-07-26 $16.30 $16.49 $16.21 $16.38 $10.44 119,099
2017-07-25 $16.25 $16.27 $16.11 $16.21 $10.33 153,576
2017-07-24 $16.11 $16.17 $16.03 $16.17 $10.30 135,326
2017-07-21 $16.07 $16.08 $15.96 $16.08 $10.24 109,599
2017-07-20 $16.18 $16.18 $16.00 $16.01 $10.20 92,580
2017-07-19 $16.00 $16.14 $15.96 $16.06 $10.23 86,715
2017-07-18 $16.05 $16.07 $15.94 $16.00 $10.19 81,840
2017-07-17 $16.23 $16.23 $15.92 $16.05 $10.23 70,399
2017-07-14 $16.00 $16.25 $15.84 $16.25 $10.35 213,447
2017-07-13 $16.00 $16.08 $15.76 $16.04 $10.22 132,564
2017-07-12 $16.15 $16.16 $15.88 $16.00 $10.19 86,677
2017-07-11 $15.98 $16.07 $15.78 $16.03 $10.21 90,009
2017-07-10 $16.03 $16.05 $15.77 $15.91 $10.14 63,006
2017-07-07 $15.86 $16.11 $15.52 $16.11 $10.26 162,367
2017-07-06 $16.06 $16.12 $15.70 $15.89 $10.12 116,196
2017-07-05 $16.00 $16.07 $15.65 $16.00 $10.19 116,272
2017-07-03 $15.80 $16.10 $15.77 $16.02 $10.21 45,591
2017-06-30 $16.05 $16.11 $15.56 $15.76 $10.04 313,649
2017-06-29 $16.01 $16.07 $15.78 $16.05 $10.23 328,084
2017-06-28 $15.95 $16.19 $15.82 $15.97 $10.17 219,972
2017-06-27 $15.96 $16.03 $15.76 $15.93 $10.15 283,043
2017-06-26 $15.83 $15.97 $15.63 $15.93 $10.15 145,814
2017-06-23 $15.45 $15.83 $15.40 $15.81 $10.07 134,463
2017-06-22 $15.46 $15.68 $15.33 $15.42 $9.82 293,877
2017-06-21 $15.55 $15.62 $15.15 $15.45 $9.84 344,872
2017-06-20 $15.52 $15.67 $15.25 $15.54 $9.90 349,865
2017-06-19 $15.68 $15.72 $15.29 $15.64 $9.96 871,053
2017-06-16 $15.87 $15.87 $15.33 $15.56 $9.91 328,826
2017-06-15 $15.46 $15.87 $15.17 $15.76 $10.04 344,382
2017-06-14 $15.66 $15.89 $15.12 $15.51 $9.88 234,639
2017-06-13 $15.98 $16.14 $15.69 $15.70 $10.00 227,250
2017-06-12 $16.28 $16.30 $15.75 $15.79 $10.06 170,993
2017-06-09 $15.82 $16.07 $15.63 $15.75 $10.03 213,482
2017-06-08 $15.88 $16.00 $15.70 $15.73 $10.02 82,795
2017-06-07 $16.26 $16.26 $15.85 $15.91 $10.14 135,742
2017-06-06 $16.29 $16.33 $16.00 $16.29 $10.38 179,405
2017-06-05 $16.09 $16.33 $15.96 $16.19 $10.31 138,432
2017-06-02 $16.16 $16.28 $15.90 $16.23 $10.34 218,786
2017-06-01 $16.31 $16.48 $16.02 $16.19 $10.31 686,642
2017-05-31 $16.29 $16.43 $16.10 $16.33 $10.40 446,996
2017-05-30 $16.42 $16.50 $16.26 $16.36 $10.42 175,372
2017-05-26 $16.50 $16.55 $16.25 $16.53 $10.53 96,667
2017-05-25 $16.89 $16.89 $16.27 $16.36 $10.42 70,268
2017-05-24 $16.82 $16.89 $16.70 $16.81 $10.71 101,385
2017-05-23 $16.73 $16.85 $16.56 $16.85 $10.73 44,878
2017-05-22 $16.83 $16.96 $16.54 $16.69 $10.63 139,722
2017-05-19 $16.48 $16.83 $16.48 $16.68 $10.63 78,063
2017-05-18 $16.46 $16.79 $16.24 $16.37 $10.43 65,552
2017-05-17 $16.39 $16.62 $16.23 $16.47 $10.49 96,952
2017-05-16 $16.72 $16.72 $16.29 $16.46 $10.49 108,735
2017-05-15 $16.96 $17.05 $16.68 $16.79 $10.51 187,121
2017-05-12 $16.85 $17.04 $16.80 $16.91 $10.59 178,759
2017-05-11 $17.00 $17.05 $16.72 $16.80 $10.52 136,758
2017-05-10 $17.10 $17.10 $16.67 $16.79 $10.51 389,491
2017-05-09 $16.77 $17.21 $16.27 $16.92 $10.59 285,797
2017-05-08 $16.00 $16.48 $15.79 $16.37 $10.25 418,935
2017-05-05 $15.82 $15.99 $15.53 $15.88 $9.94 660,849
2017-05-04 $15.75 $15.83 $15.48 $15.68 $9.82 177,811
2017-05-03 $15.89 $15.97 $15.65 $15.78 $9.88 64,843
2017-05-02 $16.02 $16.02 $15.65 $15.88 $9.94 131,120
2017-05-01 $16.02 $16.42 $15.93 $15.94 $9.98 96,079
2017-04-28 $16.30 $16.40 $15.94 $15.96 $9.99 139,275
2017-04-27 $16.40 $16.55 $16.09 $16.28 $10.19 156,785
2017-04-26 $16.22 $16.61 $16.20 $16.60 $10.39 110,194
2017-04-25 $16.26 $16.48 $16.14 $16.34 $10.23 67,152
2017-04-24 $16.42 $16.44 $16.08 $16.24 $10.17 121,199
2017-04-21 $16.48 $16.82 $16.32 $16.47 $10.31 53,861
2017-04-20 $16.52 $16.53 $16.24 $16.51 $10.34 92,928
2017-04-19 $16.50 $16.68 $16.26 $16.50 $10.33 375,611
2017-04-18 $16.30 $16.58 $16.19 $16.52 $10.34 53,766
2017-04-17 $16.47 $16.50 $15.92 $16.30 $10.21 84,461
2017-04-13 $16.54 $16.81 $16.33 $16.48 $10.32 53,333
2017-04-12 $16.80 $16.83 $16.42 $16.56 $10.37 59,438
2017-04-11 $16.65 $16.76 $16.46 $16.67 $10.44 54,446
2017-04-10 $16.59 $16.75 $16.59 $16.63 $10.41 27,475
2017-04-07 $16.52 $16.67 $16.45 $16.59 $10.39 34,371
2017-04-06 $16.75 $16.80 $16.52 $16.62 $10.41 78,502
2017-04-05 $16.80 $16.98 $16.50 $16.88 $10.57 153,004
2017-04-04 $16.47 $16.69 $16.19 $16.64 $10.42 59,287
2017-04-03 $16.51 $16.85 $16.12 $16.64 $10.42 123,173
2017-03-31 $16.16 $16.59 $15.58 $16.51 $10.34 211,818
2017-03-30 $16.25 $16.51 $16.10 $16.16 $10.12 67,832
2017-03-29 $16.37 $16.44 $16.15 $16.27 $10.19 139,044
2017-03-28 $16.30 $16.55 $16.25 $16.39 $10.26 264,010
2017-03-27 $16.55 $16.55 $16.10 $16.33 $10.22 233,358
2017-03-24 $17.13 $17.13 $16.57 $16.57 $10.38 188,649
2017-03-23 $16.76 $16.76 $16.34 $16.51 $10.34 364,349
2017-03-22 $16.48 $17.08 $16.34 $16.90 $10.58 160,304
2017-03-21 $16.62 $16.86 $16.34 $16.58 $10.38 127,315
2017-03-20 $16.57 $16.67 $16.32 $16.62 $10.41 292,226
2017-03-17 $16.95 $17.02 $16.70 $16.74 $10.48 262,111
2017-03-16 $17.25 $17.25 $16.84 $16.96 $10.62 159,782
2017-03-15 $17.12 $17.26 $16.85 $17.19 $10.76 233,359
2017-03-14 $17.20 $17.30 $16.85 $17.02 $10.66 122,416
2017-03-13 $16.98 $17.40 $16.69 $17.26 $10.81 184,979
2017-03-10 $17.21 $17.31 $16.84 $16.89 $10.58 93,120
2017-03-09 $16.84 $17.48 $16.60 $17.18 $10.76 196,667
2017-03-08 $17.12 $17.25 $16.83 $16.98 $10.63 167,955
2017-03-07 $17.24 $17.29 $16.76 $17.15 $10.74 157,951
2017-03-06 $17.47 $17.55 $17.05 $17.23 $10.79 137,109
2017-03-03 $17.58 $17.65 $17.31 $17.43 $10.91 95,366
2017-03-02 $17.22 $17.59 $17.10 $17.50 $10.96 273,575
2017-03-01 $17.49 $17.77 $17.00 $17.54 $10.98 198,827
2017-02-28 $17.40 $17.72 $16.61 $17.52 $10.97 199,448
2017-02-27 $17.74 $17.88 $17.42 $17.72 $11.10 70,695
2017-02-24 $17.58 $17.64 $17.30 $17.61 $11.03 136,559
2017-02-23 $17.76 $18.04 $17.55 $17.83 $11.16 72,654
2017-02-22 $17.95 $18.22 $17.56 $17.77 $11.13 102,205
2017-02-21 $17.76 $18.21 $17.64 $18.00 $11.27 289,913
2017-02-17 $17.70 $17.86 $17.50 $17.72 $11.10 67,206
2017-02-16 $17.99 $18.09 $17.53 $17.71 $11.09 83,677
2017-02-15 $17.51 $18.02 $17.21 $17.99 $11.26 123,183
2017-02-14 $17.73 $17.95 $17.55 $17.84 $10.99 88,819
2017-02-13 $17.65 $17.85 $17.54 $17.68 $10.90 84,302
2017-02-10 $17.91 $18.11 $17.59 $17.75 $10.94 109,042
2017-02-09 $17.60 $17.98 $17.51 $17.94 $11.06 54,831
2017-02-08 $17.75 $18.00 $17.57 $17.69 $10.90 62,180
2017-02-07 $18.28 $18.73 $17.71 $17.95 $11.06 142,667
2017-02-06 $18.54 $19.00 $18.33 $18.40 $11.34 102,128
2017-02-03 $18.97 $18.99 $18.69 $18.78 $11.57 81,708
2017-02-02 $18.36 $19.00 $18.29 $18.98 $11.70 58,720
2017-02-01 $18.55 $18.74 $18.21 $18.42 $11.35 43,457
2017-01-31 $18.40 $18.62 $18.37 $18.54 $11.43 67,965
2017-01-30 $18.32 $18.85 $18.13 $18.45 $11.37 57,107
2017-01-27 $18.81 $18.96 $18.44 $18.45 $11.37 128,238
2017-01-26 $18.76 $18.97 $18.73 $18.91 $11.65 41,915
2017-01-25 $18.57 $19.05 $18.57 $18.77 $11.57 67,629
2017-01-24 $18.53 $18.63 $18.46 $18.54 $11.43 53,686
2017-01-23 $18.73 $18.81 $18.40 $18.53 $11.42 91,273
2017-01-20 $18.93 $19.05 $18.79 $18.83 $11.60 19,449
2017-01-19 $18.67 $18.95 $18.65 $18.88 $11.64 21,217
2017-01-18 $18.73 $18.81 $18.59 $18.72 $11.54 22,694
2017-01-17 $18.85 $19.12 $18.61 $18.73 $11.54 65,115
2017-01-13 $18.86 $19.14 $18.74 $18.84 $11.61 38,745
2017-01-12 $19.06 $19.26 $18.66 $18.99 $11.70 113,710
2017-01-11 $19.26 $19.45 $19.00 $19.07 $11.75 69,443
2017-01-10 $19.03 $19.44 $19.02 $19.24 $11.86 126,694
2017-01-09 $19.19 $19.55 $18.83 $19.11 $11.78 109,377
2017-01-06 $18.92 $19.35 $18.71 $19.18 $11.82 85,445
2017-01-05 $18.85 $19.13 $18.81 $18.96 $11.68 78,639
2017-01-04 $19.05 $19.13 $18.60 $18.85 $11.62 60,617
2017-01-03 $19.01 $19.46 $18.72 $19.08 $11.76 85,389
2016-12-30 $18.64 $18.81 $18.35 $18.78 $11.57 57,445
2016-12-29 $18.99 $19.05 $18.49 $18.50 $11.40 79,622
2016-12-28 $19.27 $19.27 $18.91 $19.04 $11.73 53,316
2016-12-27 $19.00 $19.23 $18.86 $19.20 $11.83 38,496
2016-12-23 $19.22 $19.24 $18.82 $18.97 $11.69 48,827
2016-12-22 $19.32 $19.86 $19.01 $19.30 $11.89 202,209
2016-12-21 $19.69 $19.69 $19.25 $19.55 $12.05 132,852
2016-12-20 $19.31 $19.58 $19.15 $19.53 $12.04 109,335
2016-12-19 $19.10 $19.34 $18.86 $19.30 $11.89 40,539
2016-12-16 $18.95 $19.27 $18.81 $19.19 $11.83 300,019
2016-12-15 $18.86 $19.03 $18.61 $18.93 $11.67 75,112
2016-12-14 $18.88 $19.05 $18.69 $18.84 $11.61 139,725
2016-12-13 $18.86 $19.12 $18.35 $18.89 $11.64 122,906
2016-12-12 $18.54 $19.00 $18.13 $18.67 $11.51 183,341
2016-12-09 $18.67 $18.84 $18.34 $18.35 $11.31 75,354
2016-12-08 $18.50 $18.92 $18.27 $18.62 $11.48 65,251
2016-12-07 $18.69 $18.69 $18.34 $18.55 $11.43 58,459
2016-12-06 $18.97 $19.00 $18.65 $18.70 $11.52 45,081
2016-12-05 $19.11 $19.46 $19.00 $19.00 $11.71 109,217
2016-12-02 $18.68 $19.04 $18.44 $18.97 $11.69 213,586
2016-12-01 $18.96 $19.28 $18.49 $18.68 $11.51 83,038
2016-11-30 $19.56 $19.60 $18.55 $18.65 $11.49 150,085
2016-11-29 $18.75 $18.79 $18.27 $18.41 $11.35 108,092
2016-11-28 $18.86 $19.10 $18.69 $18.91 $11.65 299,799
2016-11-25 $18.91 $19.01 $18.61 $18.68 $11.51 22,590
2016-11-23 $18.75 $18.94 $18.75 $18.90 $11.65 71,105
2016-11-22 $18.95 $19.18 $18.53 $18.77 $11.57 103,765
2016-11-21 $19.00 $19.23 $18.80 $18.88 $11.64 237,221
2016-11-18 $18.30 $18.96 $18.28 $18.77 $11.57 252,876
2016-11-17 $18.38 $18.48 $17.99 $18.26 $11.25 96,347
2016-11-16 $17.89 $18.23 $17.75 $17.99 $11.09 86,391
2016-11-15 $17.78 $18.32 $17.75 $17.91 $11.04 129,534
2016-11-14 $17.51 $17.81 $17.43 $17.65 $10.71 127,229
2016-11-11 $17.63 $17.75 $17.50 $17.56 $10.65 45,887
2016-11-10 $18.05 $18.24 $17.55 $17.78 $10.78 74,583
2016-11-09 $17.68 $18.43 $17.68 $17.98 $10.91 97,443
2016-11-08 $18.22 $18.22 $17.54 $17.88 $10.85 106,671
2016-11-07 $17.29 $17.81 $17.06 $17.66 $10.71 82,573
2016-11-04 $17.00 $17.10 $16.94 $17.04 $10.34 44,257
2016-11-03 $17.22 $17.39 $17.01 $17.09 $10.37 39,167
2016-11-02 $17.50 $17.54 $16.99 $17.26 $10.47 76,208
2016-11-01 $17.55 $17.63 $17.33 $17.55 $10.65 57,327
2016-10-31 $17.50 $17.57 $17.40 $17.51 $10.62 248,225
2016-10-28 $17.65 $17.67 $17.46 $17.51 $10.62 130,054
2016-10-27 $17.74 $18.04 $17.65 $17.74 $10.76 63,665
2016-10-26 $17.77 $18.02 $17.50 $17.71 $10.74 127,913
2016-10-25 $18.28 $18.43 $17.79 $17.86 $10.83 122,107
2016-10-24 $18.75 $18.99 $18.24 $18.30 $11.10 263,303
2016-10-21 $18.01 $18.95 $17.99 $18.72 $11.35 347,070
2016-10-20 $18.26 $18.28 $17.89 $18.10 $10.98 109,922
2016-10-19 $18.22 $18.58 $18.13 $18.25 $11.07 1,744,870
2016-10-18 $18.50 $18.50 $18.17 $18.22 $11.05 106,225
2016-10-17 $17.92 $18.67 $17.87 $18.30 $11.10 191,924
2016-10-14 $18.12 $18.24 $17.81 $17.89 $10.85 81,442
2016-10-13 $17.93 $18.31 $17.93 $18.09 $10.97 90,280
2016-10-12 $17.79 $18.16 $17.68 $18.00 $10.92 80,540
2016-10-11 $18.18 $18.18 $17.76 $17.84 $10.82 100,507
2016-10-10 $18.16 $18.78 $18.01 $18.25 $11.07 123,189
2016-10-07 $17.45 $18.10 $17.45 $18.10 $10.98 53,034
2016-10-06 $17.65 $18.38 $17.50 $17.51 $10.62 182,121
2016-10-05 $17.74 $18.22 $17.49 $17.72 $10.75 202,280
2016-10-04 $17.62 $17.78 $17.19 $17.57 $10.66 130,526
2016-10-03 $17.85 $17.85 $17.43 $17.54 $10.64 134,594
2016-09-30 $18.08 $18.16 $17.81 $17.81 $10.80 33,368
2016-09-29 $17.51 $18.23 $17.51 $17.96 $10.89 80,389
2016-09-28 $17.04 $18.02 $16.97 $17.57 $10.66 150,957
2016-09-27 $17.45 $17.45 $16.75 $17.03 $10.33 216,826
2016-09-26 $17.56 $18.06 $17.39 $17.53 $10.63 161,783
2016-09-23 $17.65 $17.76 $17.49 $17.51 $10.62 113,394
2016-09-22 $17.76 $17.91 $17.65 $17.76 $10.77 42,287
2016-09-21 $17.96 $17.96 $17.41 $17.65 $10.71 279,796
2016-09-20 $17.57 $17.99 $17.24 $17.76 $10.77 226,835
2016-09-19 $17.39 $17.91 $17.39 $17.62 $10.69 232,769
2016-09-16 $18.64 $18.86 $17.26 $17.42 $10.57 1,252,484
2016-09-15 $18.54 $19.65 $18.54 $18.88 $11.45 587,445
2016-09-14 $18.39 $18.64 $18.13 $18.42 $11.17 367,376
2016-09-13 $18.68 $18.74 $18.07 $18.32 $11.11 350,208
2016-09-12 $17.99 $18.91 $17.99 $18.81 $11.41 464,489
2016-09-09 $18.39 $18.39 $18.04 $18.18 $11.03 351,048
2016-09-08 $17.76 $18.51 $17.76 $18.43 $11.18 371,164
2016-09-07 $17.63 $17.80 $17.32 $17.79 $10.79 258,764
2016-09-06 $17.00 $17.71 $16.71 $17.48 $10.60 425,612
2016-09-02 $16.46 $16.83 $16.46 $16.75 $10.16 266,545
2016-09-01 $16.00 $16.46 $16.00 $16.46 $9.98 206,059
2016-08-31 $16.11 $16.24 $15.95 $16.20 $9.83 225,130
2016-08-30 $15.95 $16.20 $15.95 $16.18 $9.81 344,423
2016-08-29 $15.70 $15.95 $15.66 $15.95 $9.67 208,011
2016-08-26 $15.75 $15.98 $15.74 $15.76 $9.56 89,619
2016-08-25 $15.52 $15.95 $15.52 $15.92 $9.66 120,288
2016-08-24 $15.64 $15.70 $15.50 $15.59 $9.46 42,968
2016-08-23 $15.66 $15.76 $15.57 $15.70 $9.52 314,094
2016-08-22 $15.75 $15.88 $15.35 $15.62 $9.47 722,461
2016-08-19 $15.68 $15.92 $15.63 $15.78 $9.57 78,484
2016-08-18 $15.50 $15.94 $15.42 $15.78 $9.57 625,649
2016-08-17 $15.80 $15.80 $15.25 $15.35 $9.31 664,556
2016-08-16 $15.87 $16.00 $15.55 $15.71 $9.53 1,386,361
2016-08-15 $16.20 $16.22 $15.82 $16.02 $9.54 288,490
2016-08-12 $16.16 $16.35 $16.04 $16.04 $9.55 142,237
2016-08-11 $16.29 $16.29 $16.05 $16.05 $9.56 53,931
2016-08-10 $16.57 $16.76 $16.05 $16.10 $9.59 93,311
2016-08-09 $16.87 $17.09 $16.34 $16.44 $9.79 65,356
2016-08-08 $16.73 $16.91 $16.60 $16.67 $9.93 54,181
2016-08-05 $16.17 $17.57 $16.02 $16.75 $9.98 284,503
2016-08-04 $15.28 $16.26 $15.25 $16.15 $9.62 167,023
2016-08-03 $15.59 $15.82 $15.48 $15.71 $9.36 41,959
2016-08-02 $15.35 $15.75 $15.25 $15.61 $9.30 46,332
2016-08-01 $15.58 $15.63 $15.07 $15.14 $9.02 68,473
2016-07-29 $15.63 $15.78 $15.54 $15.61 $9.30 39,153
2016-07-28 $15.70 $15.92 $15.49 $15.60 $9.29 51,456
2016-07-27 $15.43 $15.83 $15.43 $15.71 $9.36 100,210
2016-07-26 $15.28 $15.66 $15.25 $15.46 $9.21 47,593
2016-07-25 $15.19 $15.32 $15.02 $15.30 $9.11 84,771
2016-07-22 $15.35 $15.58 $15.32 $15.58 $9.28 25,737
2016-07-21 $15.35 $15.49 $15.29 $15.33 $9.13 26,888
2016-07-20 $15.13 $15.45 $15.07 $15.28 $9.10 37,749
2016-07-19 $15.21 $15.24 $14.97 $15.07 $8.98 152,553
2016-07-18 $15.19 $15.32 $15.12 $15.16 $9.03 44,891
2016-07-15 $15.26 $15.40 $15.19 $15.19 $9.05 54,839
2016-07-14 $15.61 $15.61 $15.25 $15.25 $9.08 77,976
2016-07-13 $15.82 $15.88 $15.29 $15.44 $9.20 100,409
2016-07-12 $15.74 $16.00 $15.61 $15.77 $9.39 174,050
2016-07-11 $15.61 $15.76 $15.45 $15.53 $9.25 100,188
2016-07-08 $15.47 $15.77 $15.30 $15.45 $9.20 133,270
2016-07-07 $15.02 $15.54 $15.02 $15.33 $9.13 150,176
2016-07-06 $14.96 $15.08 $14.73 $15.00 $8.93 56,339
2016-07-05 $15.19 $15.61 $14.71 $14.97 $8.92 43,664
2016-07-01 $15.51 $15.67 $15.08 $15.32 $9.13 33,073
2016-06-30 $15.75 $15.77 $15.45 $15.50 $9.23 51,713
2016-06-29 $15.24 $16.41 $15.20 $15.79 $9.41 132,433
2016-06-28 $14.54 $15.18 $14.54 $15.08 $8.98 42,253
2016-06-27 $15.01 $15.01 $14.24 $14.30 $8.52 134,277
2016-06-24 $14.75 $15.20 $14.75 $15.01 $8.94 210,920
2016-06-23 $15.25 $15.43 $15.00 $15.07 $8.98 55,836
2016-06-22 $15.28 $15.28 $15.00 $15.14 $9.02 70,307
2016-06-21 $15.32 $15.32 $15.00 $15.16 $9.03 33,146
2016-06-20 $15.34 $15.50 $15.05 $15.27 $9.10 27,589
2016-06-17 $15.28 $15.60 $15.07 $15.14 $9.02 80,032
2016-06-16 $15.00 $15.13 $14.71 $15.07 $8.98 80,517
2016-06-15 $15.10 $15.30 $14.68 $15.01 $8.94 149,127
2016-06-14 $15.10 $15.17 $14.96 $15.09 $8.99 77,018
2016-06-13 $15.64 $15.64 $15.02 $15.10 $8.99 138,969
2016-06-10 $15.72 $15.96 $15.31 $15.58 $9.28 105,758
2016-06-09 $15.66 $16.00 $15.66 $15.75 $9.38 128,585
2016-06-08 $16.10 $16.55 $15.82 $15.87 $9.45 209,278
2016-06-07 $15.71 $16.10 $15.62 $16.00 $9.53 228,495
2016-06-06 $15.81 $16.15 $15.13 $15.62 $9.30 204,346
2016-06-03 $15.57 $16.11 $15.24 $15.60 $9.29 247,659
2016-06-02 $15.27 $15.62 $15.17 $15.46 $9.21 35,094
2016-06-01 $15.33 $15.64 $15.10 $15.39 $9.17 92,841
2016-05-31 $15.40 $15.55 $15.28 $15.37 $9.16 52,472
2016-05-27 $15.76 $15.76 $15.35 $15.48 $9.22 76,109
2016-05-26 $15.52 $15.90 $15.40 $15.90 $9.47 120,753
2016-05-25 $15.59 $15.67 $15.11 $15.40 $9.17 303,810
2016-05-24 $15.79 $15.79 $15.39 $15.46 $9.21 415,898
2016-05-23 $15.31 $15.52 $15.09 $15.49 $9.23 166,290
2016-05-20 $15.54 $15.56 $15.29 $15.39 $9.17 128,786
2016-05-19 $15.40 $15.78 $14.98 $15.44 $9.20 562,788
2016-05-18 $16.00 $16.00 $15.45 $15.57 $9.27 292,532
2016-05-17 $15.73 $16.14 $15.73 $15.99 $9.52 329,995
2016-05-16 $15.79 $16.25 $15.79 $15.99 $9.37 221,151
2016-05-13 $16.11 $16.20 $15.69 $15.71 $9.21 306,329
2016-05-12 $16.51 $16.63 $16.05 $16.06 $9.41 201,129
2016-05-11 $16.46 $16.65 $16.41 $16.41 $9.62 71,418
2016-05-10 $16.83 $16.83 $16.27 $16.58 $9.72 90,007
2016-05-09 $17.00 $17.15 $16.31 $16.45 $9.64 66,633
2016-05-06 $16.86 $17.14 $16.62 $17.01 $9.97 162,200
2016-05-05 $16.35 $16.95 $16.35 $16.77 $9.83 41,540
2016-05-04 $15.91 $16.21 $15.77 $15.95 $9.35 31,372
2016-05-03 $16.22 $16.22 $15.55 $15.91 $9.32 51,715
2016-05-02 $16.86 $16.86 $16.07 $16.25 $9.52 47,738
2016-04-29 $16.82 $17.10 $16.70 $16.74 $9.81 78,754
2016-04-28 $16.48 $17.00 $16.41 $16.82 $9.86 64,097
2016-04-27 $16.04 $16.55 $16.04 $16.51 $9.68 88,417
2016-04-26 $16.00 $16.25 $15.95 $16.02 $9.39 61,917
2016-04-25 $16.23 $16.41 $16.00 $16.00 $9.38 41,611
2016-04-22 $15.80 $16.60 $15.72 $16.18 $9.48 172,838
2016-04-21 $15.78 $16.09 $15.61 $15.61 $9.15 36,946
2016-04-20 $15.02 $15.95 $15.02 $15.73 $9.22 80,343
2016-04-19 $14.99 $15.34 $14.86 $15.00 $8.79 150,790
2016-04-18 $14.15 $15.10 $14.10 $14.91 $8.74 106,891
2016-04-15 $14.65 $14.65 $14.19 $14.36 $8.42 69,809
2016-04-14 $14.80 $14.87 $14.70 $14.76 $8.65 26,554
2016-04-13 $14.89 $14.94 $14.74 $14.85 $8.70 63,220
2016-04-12 $14.66 $15.06 $14.62 $14.82 $8.69 65,907
2016-04-11 $15.21 $15.28 $14.57 $14.72 $8.63 25,930
2016-04-08 $14.08 $14.70 $14.07 $14.65 $8.59 192,419
2016-04-07 $14.00 $14.23 $14.00 $14.02 $8.22 50,299
2016-04-06 $13.89 $14.28 $13.78 $13.97 $8.19 59,757
2016-04-05 $13.69 $13.88 $13.65 $13.78 $8.08 36,227
2016-04-04 $13.80 $14.72 $13.72 $13.75 $8.06 130,029
2016-04-01 $13.89 $14.09 $13.61 $13.87 $8.13 79,729
2016-03-31 $13.91 $14.26 $13.91 $14.01 $8.21 92,162
2016-03-30 $14.03 $14.24 $13.87 $13.91 $8.15 133,533
2016-03-29 $13.56 $14.05 $13.47 $13.97 $8.19 70,554
2016-03-28 $13.94 $13.97 $13.59 $13.59 $7.96 51,698
2016-03-24 $13.78 $14.09 $13.46 $13.98 $8.19 212,687
2016-03-23 $14.37 $14.38 $13.76 $13.77 $8.07 123,413
2016-03-22 $14.02 $14.22 $13.69 $13.94 $8.17 41,532
2016-03-21 $13.90 $14.46 $13.90 $14.01 $8.21 198,597
2016-03-18 $13.79 $14.50 $13.53 $13.83 $8.10 1,717,607
2016-03-17 $13.75 $14.05 $13.65 $13.76 $8.06 183,959
2016-03-16 $14.30 $14.42 $13.51 $13.51 $7.92 217,584
2016-03-15 $13.61 $14.39 $13.61 $14.31 $8.39 231,137
2016-03-14 $13.57 $13.88 $13.11 $13.68 $8.02 342,784
2016-03-11 $13.51 $14.05 $13.44 $13.58 $7.96 359,918
2016-03-10 $13.55 $13.73 $13.40 $13.44 $7.88 189,098
2016-03-09 $13.63 $13.86 $13.27 $13.40 $7.85 139,018
2016-03-08 $13.58 $13.75 $12.99 $13.55 $7.94 225,539
2016-03-07 $13.15 $13.51 $13.10 $13.36 $7.83 140,683
2016-03-04 $12.94 $13.24 $12.52 $13.01 $7.62 208,431
2016-03-03 $12.70 $12.96 $12.50 $12.93 $7.58 102,065
2016-03-02 $12.80 $12.80 $12.18 $12.66 $7.42 204,172
2016-03-01 $12.55 $12.79 $12.37 $12.78 $7.49 270,433
2016-02-29 $12.54 $12.85 $12.32 $12.43 $7.28 251,278
2016-02-26 $12.36 $12.80 $12.02 $12.28 $7.20 94,592
2016-02-25 $12.04 $12.32 $11.53 $12.24 $7.17 47,323
2016-02-24 $11.81 $12.08 $11.54 $12.02 $7.04 70,822
2016-02-23 $12.03 $12.07 $11.80 $12.00 $7.03 138,428
2016-02-22 $11.33 $12.05 $11.33 $11.95 $7.00 68,108
2016-02-19 $11.47 $11.60 $10.95 $11.25 $6.59 112,426
2016-02-18 $11.50 $11.94 $11.37 $11.56 $6.77 49,803
2016-02-17 $11.77 $12.44 $11.40 $11.50 $6.74 156,287
2016-02-16 $12.01 $12.39 $11.31 $11.50 $6.59 202,282
2016-02-12 $11.45 $12.07 $11.18 $11.86 $6.80 233,423
2016-02-11 $11.46 $11.67 $10.82 $11.25 $6.45 798,623
2016-02-10 $11.58 $11.58 $10.71 $10.79 $6.18 229,460
2016-02-09 $11.65 $11.65 $11.18 $11.38 $6.52 210,127
2016-02-08 $12.57 $12.57 $11.56 $11.68 $6.69 265,615
2016-02-05 $13.00 $13.00 $12.50 $12.61 $7.22 108,395
2016-02-04 $12.96 $13.45 $12.85 $12.99 $7.44 99,311
2016-02-03 $12.80 $12.83 $12.22 $12.83 $7.35 93,685
2016-02-02 $12.81 $13.18 $12.26 $12.61 $7.22 77,480
2016-02-01 $13.57 $13.57 $12.84 $12.93 $7.41 64,816
2016-01-29 $14.03 $14.75 $13.68 $13.76 $7.88 35,004
2016-01-28 $13.68 $14.86 $13.43 $14.08 $8.07 35,942
2016-01-27 $13.30 $13.59 $12.83 $13.38 $7.67 82,355
2016-01-26 $13.18 $13.38 $12.89 $13.28 $7.61 85,564
2016-01-25 $13.06 $13.65 $12.92 $13.02 $7.46 169,870
2016-01-22 $13.64 $13.94 $12.84 $13.16 $7.54 195,964
2016-01-21 $13.36 $14.16 $13.14 $13.35 $7.65 104,201
2016-01-20 $13.40 $13.54 $12.80 $13.35 $7.65 153,241
2016-01-19 $14.02 $14.02 $13.13 $13.60 $7.79 187,579
2016-01-15 $13.01 $14.00 $13.00 $13.98 $8.01 113,073
2016-01-14 $13.72 $14.17 $13.37 $13.92 $7.98 86,676
2016-01-13 $14.00 $14.17 $13.41 $13.67 $7.83 129,649
2016-01-12 $14.27 $14.27 $13.67 $13.91 $7.97 225,710
2016-01-11 $14.81 $14.99 $14.10 $14.15 $8.11 177,513
2016-01-08 $15.01 $15.35 $14.72 $14.80 $8.48 117,624
2016-01-07 $14.40 $15.03 $14.08 $15.00 $8.59 215,925
2016-01-06 $15.36 $15.75 $14.40 $14.48 $8.30 173,964
2016-01-05 $15.05 $15.76 $15.03 $15.61 $8.94 272,161
2016-01-04 $14.29 $15.21 $14.22 $15.18 $8.70 143,915
2015-12-31 $14.00 $14.46 $13.92 $14.43 $8.27 158,805
2015-12-30 $14.02 $14.39 $13.76 $14.16 $8.11 206,491
2015-12-29 $14.65 $15.06 $13.98 $14.09 $8.07 248,227
2015-12-28 $14.99 $14.99 $14.27 $14.57 $8.35 287,319
2015-12-24 $15.68 $15.82 $14.78 $14.96 $8.57 108,887
2015-12-23 $14.63 $15.76 $14.40 $15.66 $8.97 632,504
2015-12-22 $14.57 $15.25 $14.39 $14.50 $8.31 592,458
2015-12-21 $14.84 $15.00 $14.42 $14.53 $8.33 325,283
2015-12-18 $14.46 $15.18 $14.37 $14.90 $8.54 607,747
2015-12-17 $14.70 $14.75 $14.33 $14.53 $8.33 241,133
2015-12-16 $14.68 $14.85 $14.31 $14.70 $8.42 242,697
2015-12-15 $14.43 $14.90 $14.39 $14.78 $8.47 239,869
2015-12-14 $14.51 $14.84 $14.15 $14.43 $8.27 351,435
2015-12-11 $14.53 $14.59 $14.27 $14.46 $8.28 298,702
2015-12-10 $14.55 $14.78 $14.40 $14.53 $8.33 208,454
2015-12-09 $13.42 $14.57 $13.42 $14.43 $8.27 398,227
2015-12-08 $13.81 $13.99 $13.46 $13.52 $7.75 251,378
2015-12-07 $14.14 $14.30 $13.36 $13.83 $7.92 461,497
2015-12-04 $14.82 $14.82 $13.88 $14.32 $8.20 327,721
2015-12-03 $15.50 $15.52 $14.86 $14.95 $8.57 346,376
2015-12-02 $15.76 $16.50 $14.68 $15.45 $8.85 3,222,707
2015-12-01 $16.44 $16.44 $15.76 $15.90 $9.11 381,402
2015-11-30 $15.85 $16.47 $15.82 $16.08 $9.21 353,885
2015-11-27 $15.44 $15.88 $15.18 $15.82 $9.06 69,036
2015-11-25 $14.91 $15.49 $14.66 $15.45 $8.85 151,073
2015-11-24 $14.53 $14.99 $14.45 $14.90 $8.54 109,774
2015-11-23 $14.37 $14.59 $14.26 $14.56 $8.34 207,683
2015-11-20 $14.39 $14.40 $14.08 $14.36 $8.23 84,521
2015-11-19 $14.20 $14.45 $14.12 $14.36 $8.23 79,079
2015-11-18 $13.97 $14.40 $13.84 $14.28 $8.18 118,620
2015-11-17 $14.21 $14.21 $13.65 $14.00 $8.02 260,093
2015-11-16 $14.34 $14.49 $14.17 $14.27 $8.03 71,074
2015-11-13 $13.89 $14.46 $13.83 $14.32 $8.05 65,316
2015-11-12 $13.47 $14.22 $13.30 $13.89 $7.81 134,506
2015-11-11 $14.28 $14.37 $13.40 $13.52 $7.60 186,494
2015-11-10 $15.06 $15.06 $14.06 $14.28 $8.03 158,114
2015-11-09 $14.38 $14.58 $14.08 $14.50 $8.15 51,670
2015-11-06 $14.35 $14.38 $13.95 $14.38 $8.09 97,192
2015-11-05 $14.30 $14.49 $13.92 $14.43 $8.12 65,499
2015-11-04 $14.20 $14.40 $14.01 $14.25 $8.01 116,228
2015-11-03 $14.01 $14.32 $14.01 $14.18 $7.97 151,089
2015-11-02 $13.72 $14.17 $13.47 $14.02 $7.88 125,440
2015-10-30 $13.26 $13.73 $12.95 $13.73 $7.72 226,654
2015-10-29 $13.07 $13.43 $12.95 $13.31 $7.49 198,985
2015-10-28 $12.56 $13.24 $12.33 $13.07 $7.35 202,043
2015-10-27 $13.05 $13.06 $12.03 $12.51 $7.04 820,921
2015-10-26 $14.00 $14.00 $12.93 $13.01 $7.32 265,481
2015-10-23 $13.98 $14.13 $13.58 $14.00 $7.87 91,363
2015-10-22 $13.93 $14.09 $13.50 $13.93 $7.83 214,477
2015-10-21 $14.00 $14.18 $13.75 $13.82 $7.77 61,386
2015-10-20 $13.99 $14.05 $13.87 $13.94 $7.84 197,476
2015-10-19 $14.11 $14.27 $13.83 $13.92 $7.83 62,185
2015-10-16 $14.46 $14.73 $14.12 $14.12 $7.94 219,309
2015-10-15 $14.46 $14.97 $14.21 $14.64 $8.23 205,505
2015-10-14 $14.61 $14.77 $14.17 $14.34 $8.06 193,252
2015-10-13 $14.83 $15.22 $14.52 $14.69 $8.26 64,560
2015-10-12 $15.13 $15.15 $14.77 $14.99 $8.43 71,967
2015-10-09 $15.11 $15.30 $14.92 $15.03 $8.45 124,240
2015-10-08 $15.17 $15.37 $14.94 $15.21 $8.55 118,560
2015-10-07 $15.53 $15.63 $15.13 $15.25 $8.58 353,347
2015-10-06 $14.89 $15.86 $14.41 $15.55 $8.75 304,134
2015-10-05 $14.14 $14.97 $14.14 $14.86 $8.36 96,810
2015-10-02 $13.76 $14.10 $13.75 $14.00 $7.87 137,306
2015-10-01 $13.90 $14.44 $13.78 $13.93 $7.83 232,243
2015-09-30 $14.08 $14.10 $13.38 $13.80 $7.76 106,098
2015-09-29 $14.04 $14.08 $13.75 $13.85 $7.79 82,218
2015-09-28 $14.38 $14.56 $13.82 $13.89 $7.81 68,212
2015-09-25 $14.75 $14.75 $14.12 $14.19 $7.98 53,312
2015-09-24 $14.01 $14.91 $14.01 $14.56 $8.19 98,699
2015-09-23 $14.80 $15.01 $14.05 $14.20 $7.99 94,025
2015-09-22 $14.94 $15.05 $14.70 $14.77 $8.31 30,098
2015-09-21 $15.25 $15.37 $14.83 $14.94 $8.40 52,929
2015-09-18 $15.10 $15.29 $14.74 $15.18 $8.54 37,217
2015-09-17 $15.16 $15.71 $15.16 $15.26 $8.58 98,184
2015-09-16 $15.40 $15.67 $14.94 $14.98 $8.42 118,485
2015-09-15 $15.51 $15.59 $15.31 $15.41 $8.67 43,550
2015-09-14 $15.63 $16.04 $15.10 $15.26 $8.58 41,366
2015-09-11 $16.02 $16.07 $15.60 $15.60 $8.77 38,758
2015-09-10 $16.48 $16.70 $16.23 $16.25 $9.14 125,081
2015-09-09 $16.33 $16.65 $16.18 $16.40 $9.22 69,229
2015-09-08 $16.20 $16.68 $16.01 $16.23 $9.13 64,848
2015-09-04 $16.18 $16.18 $15.59 $16.18 $9.10 59,376
2015-09-03 $15.65 $16.37 $15.40 $16.15 $9.08 167,757
2015-09-02 $15.50 $15.89 $15.03 $15.60 $8.77 173,609
2015-09-01 $15.55 $15.92 $15.43 $15.58 $8.76 139,490

Black Stone Minerals L.P. (BSM) News Headlines

Recent Black Stone Minerals L.P. (BSM) News
Similar Companies to Black Stone Minerals L.P. (BSM) in the Oil & Gas E&P Industry

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.