Dynagas LNG Partners LP (DLNG) Exchange: NYSE

Data as of March 29, 2024

$2.84 ($-0.05) -1.73%

Dynagas LNG Partners LP - Daily Information
Click for more stock information on Dynagas LNG Partners LP.
Daily Information Data
Date March 29, 2024
Open $2.92
Previous Close $2.84
High $2.92
Low $2.83
Adjusted Open $2.92
Previous Adjusted Close $2.84
Adjusted High $2.92
Adjusted Low $2.83

About Dynagas LNG Partners LP (DLNG)

Dynagas LNG Partners LP. is a master limited partnership which owns and operates liquefied natural gas (LNG) carriers employed on multi-year charters. The Partnership’s current fleet consists of six LNG carriers, with aggregate carrying capacity of approximately 914,000 cubic meters.

Historical Stock Data for Dynagas LNG Partners LP (DLNG)

Date Open High Low Close Adj.Close Volume
2024-03-11 $2.92 $2.92 $2.83 $2.84 $2.84 16,159
2024-03-08 $2.91 $2.95 $2.85 $2.89 $2.89 30,655
2024-03-07 $2.88 $2.92 $2.80 $2.85 $2.85 56,072
2024-03-06 $2.90 $2.97 $2.87 $2.87 $2.87 32,832
2024-03-05 $2.88 $3.01 $2.83 $2.93 $2.93 31,612
2024-03-04 $2.92 $2.97 $2.83 $2.83 $2.83 51,929
2024-03-01 $2.97 $2.99 $2.91 $2.96 $2.96 21,158
2024-02-29 $2.90 $3.10 $2.90 $2.98 $2.98 50,321
2024-02-28 $3.00 $3.10 $2.90 $2.91 $2.91 36,416
2024-02-27 $2.96 $3.06 $2.95 $2.99 $2.99 14,195
2024-02-26 $2.90 $2.94 $2.79 $2.92 $2.92 21,647
2024-02-23 $3.03 $3.05 $2.81 $2.89 $2.89 33,535
2024-02-22 $3.11 $3.17 $3.01 $3.02 $3.02 12,982
2024-02-21 $3.01 $3.12 $3.01 $3.06 $3.06 23,377
2024-02-20 $3.14 $3.19 $3.03 $3.04 $3.04 46,952
2024-02-16 $3.00 $3.13 $3.00 $3.13 $3.13 34,535
2024-02-15 $2.91 $3.03 $2.91 $2.97 $2.97 15,347
2024-02-14 $2.90 $3.00 $2.83 $2.95 $2.95 34,816
2024-02-13 $3.01 $3.01 $2.92 $3.00 $3.00 10,901
2024-02-12 $3.04 $3.04 $2.94 $3.02 $3.02 14,169
2024-02-09 $2.93 $3.03 $2.88 $3.02 $3.02 21,931
2024-02-08 $2.98 $3.06 $2.87 $2.96 $2.96 28,049
2024-02-07 $3.00 $3.02 $2.94 $2.99 $2.99 13,457
2024-02-06 $2.85 $3.00 $2.85 $2.98 $2.98 30,364
2024-02-05 $2.82 $2.84 $2.75 $2.77 $2.77 12,294
2024-02-02 $2.82 $2.87 $2.72 $2.82 $2.82 24,105
2024-02-01 $2.82 $2.83 $2.76 $2.82 $2.82 13,194
2024-01-31 $2.75 $2.83 $2.74 $2.74 $2.74 15,065
2024-01-30 $2.70 $2.83 $2.69 $2.70 $2.70 24,238
2024-01-29 $2.73 $2.74 $2.66 $2.70 $2.70 74,591
2024-01-26 $2.82 $2.82 $2.68 $2.75 $2.75 43,091
2024-01-25 $2.82 $2.89 $2.66 $2.66 $2.66 22,868
2024-01-24 $2.89 $2.90 $2.82 $2.82 $2.82 14,841
2024-01-23 $2.88 $2.88 $2.81 $2.86 $2.86 9,596
2024-01-22 $2.90 $2.92 $2.76 $2.84 $2.84 17,580
2024-01-19 $2.95 $2.95 $2.86 $2.87 $2.87 10,948
2024-01-18 $2.83 $2.90 $2.83 $2.84 $2.84 18,841
2024-01-17 $2.96 $2.99 $2.74 $2.81 $2.81 71,015
2024-01-16 $2.91 $3.00 $2.91 $2.93 $2.93 26,178
2024-01-12 $2.98 $2.98 $2.90 $2.94 $2.94 17,412
2024-01-11 $2.94 $2.95 $2.93 $2.95 $2.95 4,610
2024-01-10 $2.94 $2.94 $2.91 $2.93 $2.93 11,491
2024-01-09 $2.93 $2.95 $2.91 $2.93 $2.93 20,589
2024-01-08 $2.88 $2.95 $2.78 $2.94 $2.94 16,863
2024-01-05 $2.95 $2.97 $2.92 $2.92 $2.92 29,023
2024-01-04 $2.94 $2.97 $2.87 $2.95 $2.95 15,836
2024-01-03 $2.85 $2.94 $2.78 $2.94 $2.94 34,415
2024-01-02 $2.82 $2.84 $2.67 $2.82 $2.82 9,033
2023-12-29 $2.85 $2.85 $2.70 $2.80 $2.80 54,499
2023-12-28 $2.74 $2.84 $2.74 $2.74 $2.74 25,699
2023-12-27 $2.80 $2.85 $2.75 $2.78 $2.78 39,808
2023-12-26 $2.80 $2.84 $2.79 $2.81 $2.81 32,741
2023-12-22 $2.83 $2.85 $2.76 $2.85 $2.85 36,927
2023-12-21 $2.75 $2.89 $2.72 $2.82 $2.82 39,635
2023-12-20 $2.70 $2.75 $2.67 $2.70 $2.70 24,873
2023-12-19 $2.70 $2.82 $2.65 $2.66 $2.66 40,390
2023-12-18 $2.73 $2.81 $2.67 $2.70 $2.70 49,468
2023-12-15 $2.74 $2.74 $2.68 $2.70 $2.70 21,600
2023-12-14 $2.68 $2.78 $2.68 $2.71 $2.71 32,151
2023-12-13 $2.79 $2.79 $2.75 $2.75 $2.75 17,087
2023-12-12 $2.80 $2.80 $2.67 $2.75 $2.75 30,367
2023-12-11 $2.85 $2.85 $2.72 $2.80 $2.80 28,042
2023-12-08 $2.59 $2.85 $2.59 $2.82 $2.82 64,247
2023-12-07 $2.62 $2.76 $2.60 $2.73 $2.73 35,157
2023-12-06 $2.70 $2.80 $2.61 $2.65 $2.65 14,442
2023-12-05 $2.70 $2.83 $2.65 $2.65 $2.65 15,871
2023-12-04 $2.56 $2.75 $2.56 $2.71 $2.71 22,694
2023-12-01 $2.61 $2.78 $2.59 $2.72 $2.72 45,630
2023-11-30 $2.56 $2.72 $2.56 $2.61 $2.61 22,340
2023-11-29 $2.54 $2.65 $2.54 $2.58 $2.58 26,817
2023-11-28 $2.55 $2.61 $2.55 $2.56 $2.56 6,647
2023-11-27 $2.63 $2.65 $2.55 $2.57 $2.57 7,057
2023-11-24 $2.63 $2.65 $2.62 $2.63 $2.63 13,117
2023-11-22 $2.53 $2.63 $2.53 $2.62 $2.62 21,128
2023-11-21 $2.52 $2.60 $2.52 $2.54 $2.54 8,883
2023-11-20 $2.53 $2.60 $2.53 $2.55 $2.55 14,292
2023-11-17 $2.58 $2.59 $2.51 $2.59 $2.59 10,374
2023-11-16 $2.55 $2.55 $2.51 $2.55 $2.55 13,322
2023-11-15 $2.52 $2.65 $2.52 $2.56 $2.56 11,620
2023-11-14 $2.61 $2.63 $2.53 $2.53 $2.53 7,390
2023-11-13 $2.51 $2.63 $2.51 $2.56 $2.56 8,237
2023-11-10 $2.51 $2.61 $2.51 $2.54 $2.54 21,431
2023-11-09 $2.53 $2.63 $2.52 $2.53 $2.53 16,292
2023-11-08 $2.58 $2.58 $2.54 $2.54 $2.54 4,182
2023-11-07 $2.61 $2.61 $2.51 $2.57 $2.57 1,911
2023-11-06 $2.61 $2.61 $2.53 $2.58 $2.58 6,850
2023-11-03 $2.57 $2.58 $2.50 $2.57 $2.57 16,803
2023-11-02 $2.56 $2.63 $2.56 $2.58 $2.58 14,534
2023-11-01 $2.51 $2.58 $2.51 $2.56 $2.56 8,352
2023-10-31 $2.50 $2.56 $2.50 $2.55 $2.55 12,895
2023-10-30 $2.56 $2.60 $2.54 $2.58 $2.58 10,321
2023-10-27 $2.55 $2.57 $2.51 $2.57 $2.57 2,888
2023-10-26 $2.63 $2.63 $2.51 $2.61 $2.61 14,071
2023-10-25 $2.63 $2.63 $2.53 $2.62 $2.62 3,487
2023-10-24 $2.63 $2.63 $2.51 $2.62 $2.62 4,197
2023-10-23 $2.50 $2.63 $2.45 $2.63 $2.63 40,718
2023-10-20 $2.63 $2.63 $2.50 $2.50 $2.50 11,400
2023-10-19 $2.60 $2.61 $2.52 $2.61 $2.61 10,595
2023-10-18 $2.59 $2.64 $2.56 $2.59 $2.59 12,651
2023-10-17 $2.60 $2.63 $2.60 $2.62 $2.62 6,897
2023-10-16 $2.63 $2.63 $2.53 $2.60 $2.60 3,564
2023-10-13 $2.48 $2.63 $2.47 $2.59 $2.59 5,858
2023-10-12 $2.50 $2.63 $2.47 $2.55 $2.55 32,625
2023-10-11 $2.53 $2.62 $2.53 $2.59 $2.59 4,535
2023-10-10 $2.61 $2.61 $2.52 $2.58 $2.58 22,215
2023-10-09 $2.56 $2.59 $2.56 $2.59 $2.59 2,866
2023-10-06 $2.66 $2.73 $2.61 $2.62 $2.62 4,345
2023-10-05 $2.62 $2.68 $2.51 $2.56 $2.56 13,737
2023-10-04 $2.66 $2.70 $2.51 $2.58 $2.58 13,741
2023-10-03 $2.55 $2.67 $2.55 $2.60 $2.60 9,601
2023-10-02 $2.79 $2.79 $2.55 $2.58 $2.58 17,575
2023-09-29 $2.72 $2.74 $2.65 $2.71 $2.71 8,126
2023-09-28 $2.62 $2.75 $2.53 $2.75 $2.75 24,786
2023-09-27 $2.64 $2.76 $2.56 $2.63 $2.63 19,022
2023-09-26 $2.69 $2.69 $2.60 $2.65 $2.65 6,576
2023-09-25 $2.68 $2.68 $2.52 $2.65 $2.65 16,756
2023-09-22 $2.63 $2.66 $2.63 $2.66 $2.66 6,078
2023-09-21 $2.67 $2.72 $2.63 $2.63 $2.63 14,366
2023-09-20 $2.69 $2.73 $2.67 $2.67 $2.67 14,768
2023-09-19 $2.67 $2.72 $2.67 $2.72 $2.72 5,575
2023-09-18 $2.67 $2.74 $2.67 $2.70 $2.70 4,492
2023-09-15 $2.62 $2.79 $2.62 $2.70 $2.70 21,921
2023-09-14 $2.72 $2.79 $2.65 $2.79 $2.79 17,573
2023-09-13 $2.66 $2.71 $2.66 $2.67 $2.67 32,767
2023-09-12 $2.63 $2.70 $2.61 $2.68 $2.68 6,676
2023-09-11 $2.64 $2.70 $2.59 $2.63 $2.63 19,330
2023-09-08 $2.67 $2.71 $2.55 $2.67 $2.67 20,790
2023-09-07 $2.64 $2.81 $2.58 $2.61 $2.61 15,292
2023-09-06 $2.65 $2.71 $2.58 $2.63 $2.63 11,396
2023-09-05 $2.81 $2.81 $2.65 $2.67 $2.67 9,070
2023-09-01 $2.67 $2.74 $2.67 $2.73 $2.73 3,399
2023-08-31 $2.71 $2.73 $2.68 $2.70 $2.70 13,301
2023-08-30 $2.71 $2.81 $2.70 $2.71 $2.71 3,170
2023-08-29 $2.72 $2.80 $2.72 $2.73 $2.73 13,781
2023-08-28 $2.69 $2.74 $2.69 $2.74 $2.74 9,310
2023-08-25 $2.70 $2.80 $2.70 $2.72 $2.72 17,904
2023-08-24 $2.75 $2.79 $2.73 $2.73 $2.73 13,951
2023-08-23 $2.70 $2.81 $2.70 $2.73 $2.73 12,480
2023-08-22 $2.70 $2.77 $2.70 $2.72 $2.72 14,692
2023-08-21 $2.75 $2.75 $2.71 $2.74 $2.74 9,307
2023-08-18 $2.72 $2.84 $2.70 $2.74 $2.74 5,169
2023-08-17 $2.80 $2.83 $2.70 $2.76 $2.76 13,871
2023-08-16 $2.86 $2.86 $2.76 $2.80 $2.80 23,137
2023-08-15 $2.80 $2.84 $2.76 $2.78 $2.78 19,895
2023-08-14 $2.76 $2.87 $2.75 $2.76 $2.76 18,156
2023-08-11 $2.78 $2.95 $2.75 $2.79 $2.79 21,081
2023-08-10 $2.85 $2.95 $2.79 $2.88 $2.88 25,459
2023-08-09 $2.93 $2.93 $2.77 $2.79 $2.79 21,048
2023-08-08 $2.80 $2.89 $2.76 $2.88 $2.88 24,543
2023-08-07 $2.90 $2.92 $2.84 $2.85 $2.85 16,179
2023-08-04 $2.92 $2.93 $2.79 $2.85 $2.85 8,295
2023-08-03 $2.77 $2.90 $2.77 $2.85 $2.85 19,248
2023-08-02 $2.75 $2.85 $2.70 $2.83 $2.83 61,954
2023-08-01 $2.76 $2.91 $2.76 $2.83 $2.83 44,342
2023-07-31 $2.85 $3.00 $2.80 $2.82 $2.82 73,502
2023-07-28 $2.83 $2.97 $2.83 $2.91 $2.91 14,205
2023-07-27 $2.89 $2.92 $2.81 $2.85 $2.85 9,289
2023-07-26 $3.00 $3.02 $2.89 $2.89 $2.89 32,971
2023-07-25 $3.12 $3.14 $3.00 $3.00 $3.00 46,992
2023-07-24 $3.00 $3.14 $3.00 $3.10 $3.10 34,979
2023-07-21 $3.00 $3.10 $2.89 $3.01 $3.01 66,334
2023-07-20 $3.06 $3.16 $3.00 $3.14 $3.14 75,976
2023-07-19 $3.13 $3.16 $3.00 $3.04 $3.04 49,363
2023-07-18 $3.00 $3.16 $3.00 $3.11 $3.11 45,922
2023-07-17 $3.07 $3.17 $3.02 $3.03 $3.03 121,531
2023-07-14 $2.83 $3.05 $2.83 $3.04 $3.04 130,289
2023-07-13 $2.50 $2.86 $2.50 $2.81 $2.81 422,412
2023-07-12 $2.57 $2.60 $2.49 $2.50 $2.50 49,547
2023-07-11 $2.60 $2.60 $2.57 $2.59 $2.59 11,651
2023-07-10 $2.49 $2.60 $2.46 $2.55 $2.55 25,295
2023-07-07 $2.51 $2.55 $2.48 $2.55 $2.55 28,693
2023-07-06 $2.50 $2.55 $2.45 $2.48 $2.48 12,480
2023-07-05 $2.47 $2.55 $2.46 $2.50 $2.50 43,623
2023-07-03 $2.51 $2.52 $2.40 $2.48 $2.48 25,465
2023-06-30 $2.56 $2.58 $2.50 $2.51 $2.51 40,458
2023-06-29 $2.54 $2.63 $2.51 $2.54 $2.54 27,899
2023-06-28 $2.54 $2.62 $2.52 $2.58 $2.58 18,876
2023-06-27 $2.60 $2.65 $2.60 $2.63 $2.63 4,573
2023-06-26 $2.56 $2.65 $2.56 $2.64 $2.64 14,451
2023-06-23 $2.66 $2.73 $2.51 $2.53 $2.53 26,599
2023-06-22 $2.62 $2.73 $2.59 $2.66 $2.66 24,991
2023-06-21 $2.56 $2.73 $2.55 $2.62 $2.62 106,499
2023-06-20 $2.75 $2.89 $2.67 $2.82 $2.82 79,465
2023-06-16 $2.75 $2.75 $2.63 $2.71 $2.71 26,983
2023-06-15 $2.61 $2.79 $2.60 $2.67 $2.67 30,454
2023-06-14 $2.70 $2.79 $2.55 $2.55 $2.55 61,781
2023-06-13 $2.71 $2.81 $2.68 $2.75 $2.75 48,993
2023-06-12 $2.87 $2.99 $2.81 $2.81 $2.81 49,122
2023-06-09 $2.81 $3.04 $2.76 $2.87 $2.87 169,661
2023-06-08 $2.62 $2.81 $2.59 $2.79 $2.79 114,757
2023-06-07 $2.48 $2.60 $2.48 $2.56 $2.56 30,305
2023-06-06 $2.62 $2.62 $2.51 $2.51 $2.51 34,390
2023-06-05 $2.56 $2.62 $2.50 $2.59 $2.59 14,865
2023-06-02 $2.51 $2.56 $2.48 $2.53 $2.53 42,262
2023-06-01 $2.50 $2.54 $2.38 $2.52 $2.52 51,681
2023-05-31 $2.40 $2.60 $2.38 $2.52 $2.52 22,529
2023-05-30 $2.35 $2.51 $2.35 $2.44 $2.44 30,018
2023-05-26 $2.53 $2.53 $2.44 $2.45 $2.45 19,750
2023-05-25 $2.57 $2.58 $2.49 $2.50 $2.50 26,033
2023-05-24 $2.62 $2.62 $2.59 $2.61 $2.61 16,400
2023-05-23 $2.56 $2.64 $2.55 $2.58 $2.58 39,310
2023-05-22 $2.61 $2.64 $2.53 $2.54 $2.54 31,164
2023-05-19 $2.53 $2.65 $2.43 $2.57 $2.57 40,212
2023-05-18 $2.59 $2.61 $2.52 $2.52 $2.52 14,176
2023-05-17 $2.52 $2.61 $2.40 $2.61 $2.61 32,733
2023-05-16 $2.33 $2.56 $2.31 $2.54 $2.54 41,997
2023-05-15 $2.43 $2.44 $2.32 $2.40 $2.40 37,541
2023-05-12 $2.44 $2.44 $2.40 $2.43 $2.43 27,479
2023-05-11 $2.43 $2.46 $2.40 $2.45 $2.45 9,875
2023-05-10 $2.48 $2.49 $2.40 $2.46 $2.46 16,184
2023-05-09 $2.49 $2.55 $2.40 $2.42 $2.42 24,446
2023-05-08 $2.63 $2.63 $2.51 $2.54 $2.54 7,804
2023-05-05 $2.57 $2.65 $2.50 $2.59 $2.59 35,932
2023-05-04 $2.58 $2.69 $2.55 $2.55 $2.55 45,970
2023-05-03 $2.60 $2.70 $2.59 $2.63 $2.63 19,261
2023-05-02 $2.70 $2.71 $2.60 $2.63 $2.63 31,124
2023-05-01 $2.64 $2.79 $2.64 $2.74 $2.74 25,779
2023-04-28 $2.62 $2.79 $2.60 $2.68 $2.68 26,749
2023-04-27 $2.50 $2.75 $2.50 $2.69 $2.69 86,547
2023-04-26 $2.64 $2.64 $2.50 $2.53 $2.53 25,633
2023-04-25 $2.63 $2.71 $2.61 $2.61 $2.61 30,945
2023-04-24 $2.64 $2.68 $2.63 $2.63 $2.63 30,749
2023-04-21 $2.68 $2.72 $2.64 $2.66 $2.66 13,770
2023-04-20 $2.66 $2.78 $2.66 $2.68 $2.68 26,997
2023-04-19 $2.68 $2.73 $2.65 $2.69 $2.69 27,168
2023-04-18 $2.66 $2.73 $2.66 $2.70 $2.70 22,150
2023-04-17 $2.81 $2.81 $2.70 $2.72 $2.72 14,098
2023-04-14 $2.78 $2.83 $2.71 $2.80 $2.80 6,975
2023-04-13 $2.78 $2.81 $2.73 $2.79 $2.79 26,908
2023-04-12 $2.71 $2.79 $2.71 $2.75 $2.75 5,283
2023-04-11 $2.70 $2.84 $2.70 $2.75 $2.75 26,283
2023-04-10 $2.67 $2.79 $2.67 $2.67 $2.67 11,561
2023-04-06 $2.71 $2.76 $2.67 $2.71 $2.71 20,231
2023-04-05 $2.80 $2.88 $2.71 $2.73 $2.73 35,333
2023-04-04 $2.81 $2.94 $2.75 $2.83 $2.83 28,212
2023-04-03 $2.88 $2.94 $2.85 $2.88 $2.88 10,153
2023-03-31 $2.82 $2.95 $2.80 $2.83 $2.83 26,806
2023-03-30 $2.85 $3.05 $2.66 $2.84 $2.84 69,843
2023-03-29 $2.91 $3.05 $2.85 $2.85 $2.85 66,042
2023-03-28 $2.77 $2.97 $2.77 $2.85 $2.85 26,335
2023-03-27 $2.87 $2.92 $2.81 $2.81 $2.81 24,386
2023-03-24 $2.76 $3.00 $2.76 $2.87 $2.87 23,050
2023-03-23 $2.90 $3.03 $2.82 $2.85 $2.85 37,484
2023-03-22 $2.91 $3.00 $2.85 $2.90 $2.90 45,822
2023-03-21 $2.81 $3.04 $2.79 $3.00 $3.00 35,861
2023-03-20 $2.77 $2.86 $2.60 $2.72 $2.72 44,095
2023-03-17 $2.86 $2.86 $2.70 $2.76 $2.76 47,536
2023-03-16 $2.84 $2.95 $2.79 $2.87 $2.87 37,708
2023-03-15 $2.77 $2.84 $2.68 $2.79 $2.79 66,175
2023-03-14 $2.78 $3.08 $2.78 $2.87 $2.87 50,191
2023-03-13 $2.85 $2.96 $2.80 $2.82 $2.82 103,179
2023-03-10 $2.95 $3.00 $2.92 $2.94 $2.94 23,447
2023-03-09 $2.98 $3.17 $2.93 $2.94 $2.94 37,684
2023-03-08 $2.85 $3.20 $2.85 $3.03 $3.03 53,800
2023-03-07 $3.07 $3.07 $2.93 $2.93 $2.93 37,227
2023-03-06 $3.04 $3.13 $3.01 $3.01 $3.01 28,580
2023-03-03 $3.15 $3.23 $3.01 $3.04 $3.04 75,401
2023-03-02 $3.06 $3.11 $3.05 $3.09 $3.09 8,548
2023-03-01 $3.07 $3.11 $3.00 $3.10 $3.10 37,588
2023-02-28 $3.23 $3.25 $3.14 $3.19 $3.19 38,833
2023-02-27 $3.10 $3.25 $3.07 $3.13 $3.13 92,177
2023-02-24 $3.12 $3.16 $3.00 $3.08 $3.08 66,209
2023-02-23 $3.09 $3.16 $3.06 $3.15 $3.15 25,689
2023-02-22 $3.07 $3.16 $3.03 $3.04 $3.04 35,299
2023-02-21 $3.08 $3.16 $3.00 $3.04 $3.04 52,021
2023-02-17 $3.07 $3.15 $3.07 $3.15 $3.15 64,727
2023-02-16 $3.00 $3.10 $3.00 $3.10 $3.10 39,291
2023-02-15 $3.04 $3.09 $3.00 $3.00 $3.00 16,200
2023-02-14 $3.08 $3.11 $3.06 $3.09 $3.09 23,846
2023-02-13 $3.00 $3.10 $3.00 $3.06 $3.06 40,846
2023-02-10 $2.98 $3.05 $2.98 $3.02 $3.02 21,756
2023-02-09 $3.06 $3.07 $2.95 $3.01 $3.01 39,602
2023-02-08 $3.00 $3.07 $2.99 $3.07 $3.07 40,141
2023-02-07 $3.04 $3.04 $2.98 $3.01 $3.01 29,390
2023-02-06 $2.96 $3.07 $2.96 $3.03 $3.03 61,564
2023-02-03 $2.96 $3.01 $2.96 $2.99 $2.99 24,181
2023-02-02 $3.00 $3.04 $2.96 $3.00 $3.00 87,073
2023-02-01 $2.98 $3.00 $2.96 $2.99 $2.99 39,863
2023-01-31 $2.96 $2.98 $2.96 $2.98 $2.98 10,620
2023-01-30 $2.98 $3.00 $2.96 $2.97 $2.97 48,967
2023-01-27 $2.97 $2.98 $2.91 $2.96 $2.96 43,457
2023-01-26 $2.88 $2.96 $2.85 $2.92 $2.92 37,446
2023-01-25 $2.78 $2.95 $2.77 $2.93 $2.93 58,587
2023-01-24 $2.94 $2.95 $2.74 $2.84 $2.84 42,403
2023-01-23 $2.60 $2.91 $2.54 $2.90 $2.90 102,812
2023-01-20 $2.66 $2.68 $2.54 $2.66 $2.66 71,220
2023-01-19 $2.75 $2.79 $2.65 $2.71 $2.71 24,014
2023-01-18 $2.91 $2.92 $2.69 $2.77 $2.77 44,625
2023-01-17 $2.89 $2.93 $2.85 $2.87 $2.87 52,069
2023-01-13 $2.90 $2.98 $2.90 $2.93 $2.93 21,594
2023-01-12 $3.01 $3.01 $2.91 $2.93 $2.93 50,023
2023-01-11 $3.04 $3.04 $2.96 $2.97 $2.97 17,893
2023-01-10 $2.98 $3.00 $2.96 $2.98 $2.98 54,016
2023-01-09 $2.95 $3.00 $2.78 $2.97 $2.97 93,215
2023-01-06 $2.92 $3.00 $2.92 $3.00 $3.00 52,498
2023-01-05 $3.01 $3.13 $2.74 $2.98 $2.98 371,788
2023-01-04 $2.88 $3.04 $2.84 $3.00 $3.00 62,937
2023-01-03 $2.74 $2.96 $2.70 $2.90 $2.90 150,466
2022-12-30 $2.16 $2.65 $2.12 $2.62 $2.62 314,941
2022-12-29 $2.09 $2.36 $2.08 $2.16 $2.16 110,835
2022-12-28 $2.29 $2.30 $2.08 $2.15 $2.15 141,638
2022-12-27 $2.43 $2.50 $2.35 $2.37 $2.37 115,055
2022-12-23 $2.39 $2.49 $2.39 $2.46 $2.46 73,359
2022-12-22 $2.40 $2.51 $2.40 $2.43 $2.43 44,874
2022-12-21 $2.42 $2.55 $2.42 $2.51 $2.51 53,577
2022-12-20 $2.48 $2.49 $2.44 $2.47 $2.47 46,546
2022-12-19 $2.56 $2.56 $2.46 $2.48 $2.48 63,117
2022-12-16 $2.52 $2.59 $2.50 $2.55 $2.55 37,403
2022-12-15 $2.57 $2.65 $2.49 $2.55 $2.55 84,600
2022-12-14 $2.64 $2.66 $2.54 $2.54 $2.54 112,882
2022-12-13 $2.84 $2.84 $2.62 $2.66 $2.66 109,201
2022-12-12 $2.91 $3.00 $2.72 $2.73 $2.73 154,970
2022-12-09 $2.90 $3.00 $2.88 $2.95 $2.95 73,233
2022-12-08 $2.90 $3.00 $2.82 $2.94 $2.94 45,334
2022-12-07 $2.90 $2.94 $2.84 $2.85 $2.85 93,464
2022-12-06 $2.95 $2.98 $2.87 $2.89 $2.89 72,228
2022-12-05 $2.95 $2.99 $2.93 $2.96 $2.96 69,260
2022-12-02 $2.92 $2.98 $2.90 $2.95 $2.95 43,974
2022-12-01 $2.93 $3.00 $2.88 $2.93 $2.93 63,980
2022-11-30 $2.92 $2.97 $2.87 $2.92 $2.92 61,117
2022-11-29 $2.92 $2.96 $2.87 $2.87 $2.87 98,438
2022-11-28 $3.05 $3.12 $2.90 $2.92 $2.92 86,401
2022-11-25 $2.94 $3.06 $2.93 $3.06 $3.06 71,141
2022-11-23 $3.07 $3.10 $3.01 $3.01 $3.01 121,355
2022-11-22 $3.01 $3.10 $3.01 $3.05 $3.05 80,896
2022-11-21 $3.01 $3.07 $3.01 $3.02 $3.02 66,724
2022-11-18 $3.10 $3.12 $3.01 $3.05 $3.05 22,503
2022-11-17 $3.01 $3.15 $3.01 $3.06 $3.06 28,112
2022-11-16 $3.15 $3.28 $3.02 $3.08 $3.08 40,378
2022-11-15 $3.26 $3.27 $3.12 $3.23 $3.23 39,387
2022-11-14 $3.18 $3.28 $3.16 $3.22 $3.22 47,369
2022-11-11 $3.22 $3.25 $3.15 $3.20 $3.20 58,199
2022-11-10 $3.20 $3.23 $3.10 $3.19 $3.19 93,360
2022-11-09 $3.20 $3.21 $3.12 $3.14 $3.14 25,568
2022-11-08 $3.25 $3.30 $3.19 $3.23 $3.23 113,302
2022-11-07 $3.06 $3.25 $3.06 $3.25 $3.25 86,595
2022-11-04 $3.03 $3.05 $2.96 $3.03 $3.03 42,404
2022-11-03 $3.05 $3.05 $2.98 $3.00 $3.00 48,697
2022-11-02 $2.89 $3.05 $2.89 $2.98 $2.98 36,188
2022-11-01 $3.00 $3.04 $2.92 $2.94 $2.94 60,659
2022-10-31 $2.95 $3.01 $2.85 $3.00 $3.00 83,906
2022-10-28 $3.00 $3.05 $2.97 $2.97 $2.97 34,476
2022-10-27 $3.12 $3.12 $2.97 $3.00 $3.00 49,567
2022-10-26 $3.01 $3.11 $2.99 $3.10 $3.10 44,093
2022-10-25 $2.98 $3.05 $2.94 $3.04 $3.04 43,586
2022-10-24 $2.90 $2.99 $2.87 $2.94 $2.94 66,923
2022-10-21 $2.88 $2.92 $2.85 $2.86 $2.86 44,771
2022-10-20 $2.96 $2.96 $2.86 $2.90 $2.90 61,955
2022-10-19 $2.97 $2.98 $2.85 $2.91 $2.91 66,484
2022-10-18 $3.03 $3.09 $2.92 $2.97 $2.97 56,259
2022-10-17 $3.00 $3.10 $2.91 $3.01 $3.01 78,288
2022-10-14 $3.00 $3.22 $2.90 $2.90 $2.90 60,506
2022-10-13 $2.97 $3.04 $2.86 $2.99 $2.99 47,589
2022-10-12 $2.89 $2.98 $2.81 $2.96 $2.96 69,673
2022-10-11 $2.89 $2.89 $2.76 $2.84 $2.84 70,574
2022-10-10 $2.90 $2.99 $2.76 $2.88 $2.88 46,680
2022-10-07 $2.76 $2.93 $2.76 $2.90 $2.90 40,788
2022-10-06 $2.90 $2.91 $2.78 $2.79 $2.79 41,991
2022-10-05 $2.86 $2.92 $2.77 $2.92 $2.92 45,803
2022-10-04 $2.95 $3.03 $2.84 $2.90 $2.90 65,284
2022-10-03 $2.87 $3.07 $2.70 $2.96 $2.96 85,005
2022-09-30 $3.07 $3.07 $2.82 $2.88 $2.88 47,715
2022-09-29 $3.01 $3.13 $2.93 $3.07 $3.07 77,366
2022-09-28 $2.84 $3.00 $2.81 $2.99 $2.99 70,001
2022-09-27 $2.71 $2.87 $2.68 $2.75 $2.75 127,936
2022-09-26 $2.82 $2.93 $2.71 $2.74 $2.74 110,892
2022-09-23 $3.17 $3.17 $2.87 $3.03 $3.03 274,572
2022-09-22 $3.36 $3.36 $3.23 $3.27 $3.27 43,981
2022-09-21 $3.45 $3.47 $3.34 $3.36 $3.36 45,016
2022-09-20 $3.31 $3.50 $3.21 $3.40 $3.40 83,682
2022-09-19 $3.26 $3.31 $3.15 $3.26 $3.26 133,017
2022-09-16 $3.39 $3.42 $3.29 $3.37 $3.37 52,916
2022-09-15 $3.66 $3.66 $3.38 $3.42 $3.42 69,493
2022-09-14 $3.70 $3.75 $3.53 $3.57 $3.57 78,848
2022-09-13 $3.67 $3.71 $3.58 $3.67 $3.67 57,299
2022-09-12 $3.66 $3.77 $3.61 $3.68 $3.68 99,173
2022-09-09 $3.58 $3.68 $3.37 $3.52 $3.52 98,130
2022-09-08 $3.42 $3.56 $3.33 $3.53 $3.53 71,565
2022-09-07 $3.66 $3.71 $3.30 $3.49 $3.49 180,553
2022-09-06 $3.74 $3.87 $3.66 $3.66 $3.66 102,519
2022-09-02 $3.72 $3.78 $3.66 $3.78 $3.78 80,314
2022-09-01 $3.85 $3.85 $3.61 $3.69 $3.69 83,370
2022-08-31 $3.82 $3.88 $3.81 $3.87 $3.87 37,100
2022-08-30 $4.06 $4.06 $3.75 $3.91 $3.91 106,262
2022-08-29 $4.02 $4.13 $3.88 $4.04 $4.04 134,253
2022-08-26 $3.92 $3.95 $3.75 $3.95 $3.95 111,960
2022-08-25 $4.25 $4.26 $3.73 $3.95 $3.95 316,515
2022-08-24 $3.85 $4.16 $3.80 $4.16 $4.16 300,750
2022-08-23 $3.65 $3.84 $3.54 $3.70 $3.70 341,965
2022-08-22 $3.35 $3.62 $3.30 $3.49 $3.49 254,191
2022-08-19 $3.32 $3.35 $3.23 $3.25 $3.25 40,523
2022-08-18 $3.39 $3.39 $3.27 $3.27 $3.27 31,461
2022-08-17 $3.41 $3.41 $3.27 $3.34 $3.34 53,195
2022-08-16 $3.22 $3.36 $3.20 $3.35 $3.35 88,168
2022-08-15 $3.25 $3.35 $3.15 $3.17 $3.17 129,863
2022-08-12 $3.35 $3.36 $3.25 $3.28 $3.28 45,099
2022-08-11 $3.40 $3.40 $3.26 $3.36 $3.36 47,881
2022-08-10 $3.37 $3.40 $3.25 $3.27 $3.27 72,865
2022-08-09 $3.24 $3.40 $3.24 $3.32 $3.32 35,197
2022-08-08 $3.21 $3.38 $3.21 $3.21 $3.21 41,505
2022-08-05 $3.26 $3.38 $3.21 $3.21 $3.21 32,748
2022-08-04 $3.40 $3.42 $3.26 $3.27 $3.27 35,247
2022-08-03 $3.39 $3.46 $3.25 $3.40 $3.40 49,250
2022-08-02 $3.41 $3.67 $3.35 $3.40 $3.40 148,691
2022-08-01 $3.34 $3.45 $3.20 $3.45 $3.45 58,731
2022-07-29 $3.33 $3.41 $3.25 $3.25 $3.25 39,022
2022-07-28 $3.43 $3.49 $3.20 $3.33 $3.33 179,652
2022-07-27 $3.40 $3.47 $3.26 $3.33 $3.33 104,747
2022-07-26 $3.34 $3.38 $3.26 $3.35 $3.35 30,810
2022-07-25 $3.15 $3.40 $3.15 $3.32 $3.32 63,968
2022-07-22 $3.27 $3.30 $3.15 $3.19 $3.19 26,713
2022-07-21 $3.42 $3.45 $3.15 $3.25 $3.25 49,448
2022-07-20 $3.35 $3.46 $3.35 $3.41 $3.41 36,953
2022-07-19 $3.22 $3.42 $3.22 $3.40 $3.40 91,395
2022-07-18 $3.06 $3.28 $3.06 $3.22 $3.22 65,159
2022-07-15 $3.00 $3.12 $3.00 $3.09 $3.09 28,624
2022-07-14 $3.07 $3.15 $3.00 $3.03 $3.03 53,271
2022-07-13 $3.14 $3.17 $3.05 $3.15 $3.15 42,906
2022-07-12 $3.16 $3.25 $3.10 $3.14 $3.14 30,676
2022-07-11 $3.10 $3.20 $2.87 $3.19 $3.19 98,100
2022-07-08 $3.28 $3.32 $3.21 $3.24 $3.24 20,876
2022-07-07 $3.10 $3.35 $3.10 $3.24 $3.24 95,916
2022-07-06 $3.22 $3.25 $3.02 $3.09 $3.09 91,507
2022-07-05 $3.26 $3.27 $3.00 $3.21 $3.21 118,378
2022-07-01 $3.26 $3.28 $3.00 $3.20 $3.20 143,380
2022-06-30 $3.45 $3.45 $3.24 $3.31 $3.31 89,102
2022-06-29 $3.39 $3.44 $3.29 $3.44 $3.44 95,716
2022-06-28 $3.52 $3.52 $3.12 $3.33 $3.33 134,780
2022-06-27 $3.56 $3.56 $3.30 $3.37 $3.37 188,259
2022-06-24 $3.25 $3.40 $3.25 $3.31 $3.31 69,282
2022-06-23 $3.28 $3.35 $3.10 $3.22 $3.22 94,895
2022-06-22 $3.40 $3.47 $3.21 $3.36 $3.36 138,967
2022-06-21 $3.50 $3.62 $3.41 $3.41 $3.41 212,657
2022-06-17 $3.54 $3.87 $3.40 $3.56 $3.56 128,514
2022-06-16 $3.97 $3.98 $3.37 $3.50 $3.50 178,275
2022-06-15 $3.77 $4.03 $3.75 $3.94 $3.94 114,272
2022-06-14 $3.55 $4.12 $3.50 $3.77 $3.77 157,522
2022-06-13 $3.70 $3.70 $3.44 $3.45 $3.45 129,252
2022-06-10 $3.80 $4.00 $3.72 $3.81 $3.81 97,202
2022-06-09 $4.25 $4.25 $3.94 $3.97 $3.97 111,309
2022-06-08 $4.49 $4.49 $4.17 $4.25 $4.25 98,431
2022-06-07 $4.20 $4.48 $4.20 $4.39 $4.39 153,059
2022-06-06 $4.45 $4.45 $4.17 $4.21 $4.21 116,174
2022-06-03 $4.25 $4.35 $4.20 $4.24 $4.24 132,127
2022-06-02 $4.23 $4.25 $4.06 $4.23 $4.23 122,804
2022-06-01 $4.21 $4.30 $3.97 $4.25 $4.25 204,138
2022-05-31 $4.10 $4.15 $3.94 $4.12 $4.12 164,298
2022-05-27 $4.10 $4.10 $3.55 $3.95 $3.95 128,922
2022-05-26 $4.18 $4.25 $4.04 $4.17 $4.17 190,641
2022-05-25 $3.84 $4.19 $3.72 $4.19 $4.19 330,483
2022-05-24 $3.85 $3.88 $3.63 $3.79 $3.79 72,641
2022-05-23 $3.78 $3.87 $3.63 $3.79 $3.79 67,365
2022-05-20 $3.81 $3.85 $3.75 $3.82 $3.82 98,424
2022-05-19 $3.48 $3.88 $3.48 $3.81 $3.81 141,544
2022-05-18 $3.57 $3.63 $3.44 $3.63 $3.63 152,558
2022-05-17 $3.54 $3.64 $3.50 $3.54 $3.54 57,008
2022-05-16 $3.40 $3.53 $3.30 $3.53 $3.53 82,444
2022-05-13 $3.35 $3.58 $3.27 $3.35 $3.35 107,543
2022-05-12 $3.35 $3.36 $3.13 $3.22 $3.22 111,791
2022-05-11 $3.48 $3.58 $3.35 $3.40 $3.40 53,500
2022-05-10 $3.52 $3.53 $3.31 $3.37 $3.37 59,630
2022-05-09 $3.72 $3.88 $3.45 $3.45 $3.45 219,011
2022-05-06 $3.44 $3.65 $3.36 $3.65 $3.65 113,588
2022-05-05 $3.41 $3.42 $3.28 $3.40 $3.40 139,382
2022-05-04 $3.33 $3.40 $3.22 $3.32 $3.32 48,574
2022-05-03 $3.07 $3.35 $3.07 $3.27 $3.27 64,327
2022-05-02 $3.06 $3.15 $3.00 $3.05 $3.05 39,089
2022-04-29 $3.30 $3.30 $3.07 $3.10 $3.10 55,081
2022-04-28 $3.32 $3.32 $3.15 $3.22 $3.22 43,493
2022-04-27 $3.13 $3.35 $3.13 $3.29 $3.29 132,537
2022-04-26 $3.00 $3.24 $2.86 $3.02 $3.02 125,159
2022-04-25 $3.03 $3.07 $2.71 $2.95 $2.95 228,337
2022-04-22 $3.21 $3.40 $3.03 $3.11 $3.11 137,129
2022-04-21 $3.57 $3.66 $3.18 $3.21 $3.21 170,952
2022-04-20 $3.32 $3.58 $3.31 $3.54 $3.54 148,241
2022-04-19 $3.24 $3.42 $3.24 $3.36 $3.36 133,006
2022-04-18 $3.29 $3.48 $3.19 $3.23 $3.23 162,407
2022-04-14 $3.60 $3.69 $2.97 $3.25 $3.25 476,470
2022-04-13 $3.61 $3.77 $3.60 $3.62 $3.62 104,288
2022-04-12 $3.60 $3.82 $3.60 $3.64 $3.64 98,123
2022-04-11 $3.83 $3.87 $3.65 $3.65 $3.65 85,171
2022-04-08 $3.90 $4.05 $3.77 $3.83 $3.83 141,555
2022-04-07 $3.90 $3.94 $3.60 $3.90 $3.90 184,799
2022-04-06 $3.94 $4.04 $3.80 $3.85 $3.85 202,840
2022-04-05 $4.01 $4.03 $3.80 $3.81 $3.81 134,051
2022-04-04 $3.99 $4.07 $3.73 $4.00 $4.00 223,589
2022-04-01 $4.07 $4.07 $3.52 $3.80 $3.80 234,064
2022-03-31 $3.88 $4.15 $3.85 $4.01 $4.01 212,467
2022-03-30 $3.96 $4.10 $3.73 $3.87 $3.87 365,249
2022-03-29 $4.02 $4.16 $3.40 $3.92 $3.92 657,172
2022-03-28 $3.85 $4.40 $3.73 $4.10 $4.10 2,314,264
2022-03-25 $3.04 $4.25 $3.04 $3.49 $3.49 2,876,045
2022-03-24 $2.93 $3.01 $2.93 $3.01 $3.01 105,749
2022-03-23 $2.96 $3.00 $2.91 $2.93 $2.93 21,113
2022-03-22 $2.95 $2.98 $2.84 $2.86 $2.86 57,488
2022-03-21 $2.96 $3.08 $2.95 $2.95 $2.95 50,411
2022-03-18 $3.10 $3.14 $2.92 $3.05 $3.05 105,207
2022-03-17 $2.78 $3.15 $2.78 $3.09 $3.09 72,134
2022-03-16 $2.88 $2.91 $2.80 $2.84 $2.84 21,048
2022-03-15 $2.64 $2.84 $2.64 $2.82 $2.82 95,125
2022-03-14 $2.86 $2.88 $2.63 $2.63 $2.63 157,245
2022-03-11 $3.05 $3.05 $2.86 $2.87 $2.87 89,887
2022-03-10 $2.97 $3.05 $2.93 $3.05 $3.05 48,317
2022-03-09 $2.99 $2.99 $2.86 $2.97 $2.97 101,808
2022-03-08 $2.98 $3.09 $2.90 $2.94 $2.94 173,260
2022-03-07 $3.00 $3.00 $2.81 $2.94 $2.94 167,991
2022-03-04 $2.82 $3.00 $2.82 $2.99 $2.99 92,684
2022-03-03 $2.81 $3.15 $2.81 $2.94 $2.94 197,662
2022-03-02 $2.85 $2.95 $2.63 $2.82 $2.82 345,311
2022-03-01 $3.34 $3.40 $2.78 $2.90 $2.90 244,484
2022-02-28 $3.31 $3.32 $3.06 $3.31 $3.31 108,032
2022-02-25 $2.87 $3.30 $2.81 $3.29 $3.29 102,694
2022-02-24 $3.12 $3.12 $2.90 $2.91 $2.91 36,285
2022-02-23 $3.20 $3.20 $2.93 $2.95 $2.95 86,922
2022-02-22 $3.07 $3.18 $3.05 $3.13 $3.13 34,792
2022-02-18 $3.23 $3.29 $3.14 $3.20 $3.20 23,258
2022-02-17 $3.30 $3.34 $3.10 $3.17 $3.17 54,883
2022-02-16 $3.03 $3.35 $3.03 $3.23 $3.23 32,141
2022-02-15 $2.99 $3.12 $2.96 $3.05 $3.05 51,115
2022-02-14 $3.30 $3.36 $3.12 $3.21 $3.21 36,147
2022-02-11 $3.20 $3.30 $3.18 $3.25 $3.25 39,069
2022-02-10 $3.18 $3.26 $3.18 $3.23 $3.23 17,563
2022-02-09 $3.18 $3.27 $3.18 $3.24 $3.24 38,605
2022-02-08 $3.08 $3.32 $3.06 $3.18 $3.18 75,171
2022-02-07 $2.97 $3.08 $2.95 $3.07 $3.07 51,489
2022-02-04 $2.97 $3.04 $2.88 $2.97 $2.97 27,041
2022-02-03 $2.90 $3.01 $2.90 $2.95 $2.95 30,942
2022-02-02 $2.95 $2.96 $2.90 $2.90 $2.90 3,432
2022-02-01 $2.98 $2.98 $2.92 $2.93 $2.93 23,043
2022-01-31 $2.88 $2.92 $2.83 $2.90 $2.90 23,415
2022-01-28 $2.85 $2.85 $2.78 $2.79 $2.79 36,070
2022-01-27 $2.82 $2.86 $2.74 $2.77 $2.77 35,610
2022-01-26 $2.95 $2.95 $2.76 $2.87 $2.87 47,172
2022-01-25 $2.74 $2.84 $2.59 $2.84 $2.84 25,738
2022-01-24 $2.80 $2.85 $2.55 $2.78 $2.78 82,501
2022-01-21 $2.87 $2.96 $2.81 $2.91 $2.91 58,550
2022-01-20 $2.90 $3.00 $2.89 $2.92 $2.92 31,728
2022-01-19 $3.02 $3.04 $2.81 $2.87 $2.87 27,335
2022-01-18 $3.02 $3.02 $2.96 $2.99 $2.99 17,004
2022-01-14 $3.03 $3.05 $3.02 $3.04 $3.04 5,786
2022-01-13 $3.05 $3.10 $3.03 $3.06 $3.06 13,790
2022-01-12 $3.01 $3.10 $3.00 $3.02 $3.02 11,557
2022-01-11 $3.05 $3.10 $3.02 $3.04 $3.04 16,189
2022-01-10 $3.05 $3.05 $2.98 $3.02 $3.02 24,077
2022-01-07 $2.95 $3.05 $2.92 $3.00 $3.00 41,308
2022-01-06 $2.90 $3.00 $2.80 $2.93 $2.93 22,304
2022-01-05 $2.90 $2.97 $2.83 $2.87 $2.87 26,432
2022-01-04 $2.91 $2.91 $2.87 $2.89 $2.89 10,178
2022-01-03 $2.83 $2.95 $2.83 $2.87 $2.87 37,583
2021-12-31 $2.78 $2.93 $2.77 $2.89 $2.89 39,425
2021-12-30 $2.84 $2.92 $2.78 $2.81 $2.81 96,452
2021-12-29 $2.87 $2.95 $2.82 $2.84 $2.84 39,035
2021-12-28 $2.82 $2.90 $2.81 $2.87 $2.87 53,359
2021-12-27 $2.85 $2.91 $2.82 $2.84 $2.84 13,405
2021-12-23 $2.92 $2.93 $2.86 $2.88 $2.88 22,329
2021-12-22 $2.90 $2.95 $2.82 $2.90 $2.90 26,968
2021-12-21 $2.98 $3.00 $2.90 $2.90 $2.90 24,421
2021-12-20 $2.98 $2.98 $2.81 $2.86 $2.86 37,227
2021-12-17 $2.84 $2.98 $2.82 $2.97 $2.97 26,219
2021-12-16 $2.86 $3.01 $2.86 $2.93 $2.93 29,133
2021-12-15 $2.91 $3.01 $2.91 $2.96 $2.96 7,609
2021-12-14 $2.97 $3.04 $2.91 $2.97 $2.97 31,920
2021-12-13 $3.04 $3.10 $2.97 $3.00 $3.00 62,273
2021-12-10 $3.00 $3.02 $3.00 $3.00 $3.00 28,276
2021-12-09 $3.00 $3.09 $3.00 $3.01 $3.01 38,022
2021-12-08 $3.04 $3.04 $3.01 $3.03 $3.03 17,390
2021-12-07 $3.02 $3.05 $3.01 $3.01 $3.01 21,374
2021-12-06 $3.04 $3.10 $3.03 $3.03 $3.03 16,616
2021-12-03 $3.07 $3.11 $3.04 $3.08 $3.08 14,683
2021-12-02 $3.05 $3.20 $3.01 $3.17 $3.17 32,934
2021-12-01 $3.10 $3.10 $3.00 $3.08 $3.08 23,396
2021-11-30 $3.08 $3.08 $2.98 $3.01 $3.01 55,175
2021-11-29 $3.08 $3.10 $2.99 $3.06 $3.06 63,997
2021-11-26 $3.10 $3.10 $3.05 $3.10 $3.10 22,684
2021-11-24 $3.10 $3.10 $3.05 $3.09 $3.09 20,892
2021-11-23 $3.13 $3.15 $3.06 $3.09 $3.09 31,551
2021-11-22 $3.35 $3.39 $3.07 $3.08 $3.08 76,770
2021-11-19 $3.48 $3.50 $3.29 $3.31 $3.31 50,777
2021-11-18 $3.45 $3.45 $3.24 $3.43 $3.43 56,509
2021-11-17 $3.40 $3.45 $3.31 $3.44 $3.44 50,563
2021-11-16 $3.24 $3.40 $3.19 $3.39 $3.39 84,948
2021-11-15 $3.13 $3.26 $3.13 $3.24 $3.24 24,072
2021-11-12 $3.19 $3.25 $3.12 $3.25 $3.25 19,486
2021-11-11 $3.11 $3.20 $3.11 $3.18 $3.18 18,358
2021-11-10 $3.20 $3.21 $3.15 $3.16 $3.16 22,668
2021-11-09 $3.17 $3.19 $3.10 $3.19 $3.19 32,400
2021-11-08 $3.05 $3.22 $3.04 $3.15 $3.15 38,825
2021-11-05 $3.12 $3.20 $3.03 $3.11 $3.11 24,085
2021-11-04 $3.22 $3.22 $3.10 $3.15 $3.15 18,459
2021-11-03 $3.20 $3.25 $3.13 $3.21 $3.21 25,199
2021-11-02 $3.13 $3.16 $3.02 $3.16 $3.16 39,832
2021-11-01 $3.15 $3.16 $3.01 $3.09 $3.09 56,313
2021-10-29 $3.23 $3.24 $3.07 $3.15 $3.15 68,116
2021-10-28 $3.30 $3.30 $3.20 $3.24 $3.24 53,361
2021-10-27 $3.08 $3.20 $3.04 $3.19 $3.19 82,066
2021-10-26 $3.03 $3.19 $3.02 $3.05 $3.05 31,230
2021-10-25 $3.05 $3.07 $3.00 $3.02 $3.02 35,695
2021-10-22 $3.03 $3.07 $3.00 $3.04 $3.04 42,226
2021-10-21 $3.03 $3.07 $2.80 $2.98 $2.98 76,884
2021-10-20 $3.09 $3.10 $3.01 $3.03 $3.03 13,663
2021-10-19 $2.99 $3.10 $2.98 $3.06 $3.06 28,255
2021-10-18 $3.00 $3.01 $2.95 $2.98 $2.98 48,595
2021-10-15 $3.06 $3.06 $2.99 $3.01 $3.01 46,237
2021-10-14 $3.06 $3.07 $3.00 $3.00 $3.00 31,038
2021-10-13 $3.07 $3.09 $2.98 $3.03 $3.03 17,667
2021-10-12 $2.98 $3.06 $2.98 $3.04 $3.04 31,980
2021-10-11 $3.00 $3.07 $2.99 $3.00 $3.00 67,736
2021-10-08 $3.23 $3.23 $3.00 $3.05 $3.05 140,662
2021-10-07 $3.31 $3.37 $3.19 $3.22 $3.22 62,227
2021-10-06 $3.19 $3.42 $3.19 $3.30 $3.30 128,638
2021-10-05 $3.19 $3.40 $3.10 $3.30 $3.30 201,122
2021-10-04 $3.10 $3.10 $3.01 $3.10 $3.10 65,149
2021-10-01 $3.10 $3.10 $2.98 $3.00 $3.00 42,157
2021-09-30 $3.00 $3.06 $2.99 $3.06 $3.06 30,801
2021-09-29 $3.05 $3.05 $2.95 $3.01 $3.01 45,306
2021-09-28 $3.05 $3.10 $2.91 $3.01 $3.01 117,530
2021-09-27 $3.03 $3.08 $2.97 $3.01 $3.01 46,216
2021-09-24 $3.06 $3.10 $2.97 $3.00 $3.00 31,891
2021-09-23 $3.03 $3.10 $3.02 $3.03 $3.03 15,770
2021-09-22 $3.04 $3.09 $3.01 $3.03 $3.03 21,519
2021-09-21 $3.00 $3.04 $2.97 $3.01 $3.01 27,484
2021-09-20 $3.09 $3.09 $3.00 $3.01 $3.01 50,175
2021-09-17 $3.04 $3.09 $3.02 $3.05 $3.05 12,313
2021-09-16 $3.04 $3.08 $3.00 $3.07 $3.07 30,773
2021-09-15 $3.00 $3.02 $2.98 $3.02 $3.02 18,171
2021-09-14 $3.04 $3.04 $2.95 $3.00 $3.00 35,890
2021-09-13 $2.85 $3.00 $2.85 $2.98 $2.98 59,764
2021-09-10 $3.01 $3.05 $2.98 $2.99 $2.99 27,882
2021-09-09 $3.10 $3.10 $3.01 $3.02 $3.02 14,253
2021-09-08 $3.13 $3.17 $3.00 $3.05 $3.05 60,758
2021-09-07 $3.10 $3.28 $3.05 $3.28 $3.28 137,109
2021-09-03 $3.04 $3.14 $3.04 $3.08 $3.08 38,756
2021-09-02 $3.11 $3.14 $2.93 $3.08 $3.08 50,724
2021-09-01 $3.07 $3.12 $3.07 $3.09 $3.09 13,102
2021-08-31 $3.14 $3.15 $3.07 $3.09 $3.09 9,274
2021-08-30 $3.11 $3.15 $3.05 $3.11 $3.11 28,209
2021-08-27 $2.98 $3.09 $2.96 $3.08 $3.08 47,996
2021-08-26 $2.99 $3.00 $2.98 $2.99 $2.99 36,852
2021-08-25 $2.88 $3.00 $2.86 $2.99 $2.99 52,493
2021-08-24 $2.86 $2.96 $2.86 $2.91 $2.91 9,398
2021-08-23 $2.79 $2.93 $2.79 $2.90 $2.90 17,184
2021-08-20 $2.77 $2.87 $2.77 $2.85 $2.85 45,268
2021-08-19 $2.90 $2.95 $2.75 $2.81 $2.81 82,048
2021-08-18 $2.90 $2.97 $2.90 $2.94 $2.94 21,142
2021-08-17 $2.93 $3.01 $2.90 $2.93 $2.93 35,381
2021-08-16 $3.03 $3.03 $2.88 $2.95 $2.95 60,892
2021-08-13 $3.06 $3.10 $3.00 $3.06 $3.06 33,849
2021-08-12 $3.05 $3.10 $3.01 $3.10 $3.10 20,122
2021-08-11 $3.00 $3.09 $3.00 $3.08 $3.08 18,175
2021-08-10 $3.01 $3.06 $2.95 $3.04 $3.04 102,724
2021-08-09 $3.10 $3.10 $2.99 $3.03 $3.03 23,181
2021-08-06 $3.06 $3.09 $3.05 $3.09 $3.09 16,291
2021-08-05 $3.09 $3.09 $3.00 $3.02 $3.02 24,174
2021-08-04 $3.11 $3.17 $3.06 $3.08 $3.08 21,988
2021-08-03 $3.09 $3.13 $2.94 $3.11 $3.11 116,911
2021-08-02 $3.08 $3.10 $3.00 $3.00 $3.00 21,944
2021-07-30 $3.11 $3.14 $3.00 $3.04 $3.04 34,410
2021-07-29 $3.00 $3.11 $3.00 $3.09 $3.09 69,170
2021-07-28 $3.05 $3.05 $2.92 $2.98 $2.98 43,629
2021-07-27 $3.09 $3.20 $2.92 $2.99 $2.99 54,535
2021-07-26 $3.03 $3.38 $3.02 $3.16 $3.16 80,457
2021-07-23 $3.24 $3.24 $3.02 $3.11 $3.11 49,107
2021-07-22 $3.13 $3.28 $3.13 $3.18 $3.18 28,989
2021-07-21 $3.07 $3.22 $3.01 $3.13 $3.13 78,769
2021-07-20 $3.05 $3.25 $3.00 $3.07 $3.07 67,022
2021-07-19 $3.17 $3.17 $2.91 $3.00 $3.00 85,922
2021-07-16 $3.35 $3.35 $3.19 $3.20 $3.20 106,549
2021-07-15 $3.30 $3.38 $3.29 $3.32 $3.32 57,068
2021-07-14 $3.60 $3.64 $3.27 $3.27 $3.27 125,218
2021-07-13 $3.54 $3.66 $3.50 $3.59 $3.59 104,616
2021-07-12 $3.35 $3.58 $3.32 $3.54 $3.54 63,324
2021-07-09 $3.19 $3.40 $3.19 $3.35 $3.35 93,625
2021-07-08 $3.42 $3.42 $3.14 $3.20 $3.20 97,516
2021-07-07 $3.40 $3.43 $3.33 $3.37 $3.37 48,608
2021-07-06 $3.39 $3.48 $3.33 $3.42 $3.42 85,941
2021-07-02 $3.56 $3.56 $3.39 $3.39 $3.39 47,043
2021-07-01 $3.34 $3.52 $3.33 $3.49 $3.49 88,890
2021-06-30 $3.37 $3.49 $3.30 $3.33 $3.33 66,992
2021-06-29 $3.29 $3.38 $3.28 $3.31 $3.31 51,521
2021-06-28 $3.70 $3.72 $3.34 $3.39 $3.39 154,786
2021-06-25 $3.65 $3.70 $3.55 $3.69 $3.69 111,266
2021-06-24 $3.37 $3.54 $3.35 $3.53 $3.53 162,700
2021-06-23 $3.36 $3.40 $3.31 $3.32 $3.32 51,411
2021-06-22 $3.17 $3.45 $3.17 $3.31 $3.31 205,116
2021-06-21 $2.91 $3.24 $2.91 $3.17 $3.17 224,163
2021-06-18 $3.12 $3.20 $2.81 $2.81 $2.81 431,426
2021-06-17 $3.02 $3.18 $2.94 $3.13 $3.13 206,697
2021-06-16 $2.95 $3.04 $2.91 $3.02 $3.02 79,326
2021-06-15 $2.86 $2.95 $2.82 $2.89 $2.89 112,390
2021-06-14 $2.78 $2.85 $2.75 $2.83 $2.83 117,272
2021-06-11 $2.74 $2.78 $2.74 $2.77 $2.77 33,674
2021-06-10 $2.67 $2.75 $2.67 $2.73 $2.73 14,660
2021-06-09 $2.67 $2.73 $2.67 $2.70 $2.70 16,641
2021-06-08 $2.68 $2.71 $2.66 $2.68 $2.68 31,915
2021-06-07 $2.73 $2.77 $2.72 $2.73 $2.73 23,029
2021-06-04 $2.75 $2.77 $2.69 $2.75 $2.75 73,933
2021-06-03 $2.70 $2.75 $2.68 $2.75 $2.75 40,613
2021-06-02 $2.80 $2.80 $2.64 $2.67 $2.67 72,420
2021-06-01 $2.72 $2.75 $2.71 $2.74 $2.74 60,817
2021-05-28 $2.66 $2.72 $2.66 $2.71 $2.71 17,171
2021-05-27 $2.71 $2.73 $2.68 $2.68 $2.68 14,066
2021-05-26 $2.74 $2.75 $2.60 $2.68 $2.68 58,382
2021-05-25 $2.80 $2.82 $2.66 $2.68 $2.68 45,018
2021-05-24 $2.77 $2.80 $2.75 $2.75 $2.75 26,000
2021-05-21 $2.75 $2.78 $2.75 $2.77 $2.77 21,855
2021-05-20 $2.81 $2.81 $2.76 $2.77 $2.77 32,895
2021-05-19 $2.79 $2.81 $2.74 $2.76 $2.76 20,189
2021-05-18 $2.75 $2.82 $2.68 $2.79 $2.79 38,481
2021-05-17 $2.75 $2.77 $2.66 $2.72 $2.72 36,393
2021-05-14 $2.70 $2.79 $2.67 $2.72 $2.72 60,217
2021-05-13 $2.64 $2.78 $2.64 $2.65 $2.65 49,980
2021-05-12 $2.71 $2.76 $2.62 $2.63 $2.63 50,699
2021-05-11 $2.66 $2.76 $2.61 $2.71 $2.71 45,829
2021-05-10 $2.75 $2.79 $2.68 $2.68 $2.68 35,985
2021-05-07 $2.70 $2.86 $2.70 $2.77 $2.77 35,421
2021-05-06 $2.71 $2.76 $2.68 $2.72 $2.72 52,104
2021-05-05 $2.86 $2.86 $2.73 $2.74 $2.74 56,600
2021-05-04 $2.80 $2.86 $2.79 $2.80 $2.80 73,578
2021-05-03 $2.86 $2.86 $2.81 $2.85 $2.85 63,556
2021-04-30 $2.74 $2.86 $2.74 $2.82 $2.82 92,601
2021-04-29 $2.70 $2.86 $2.70 $2.79 $2.79 121,732
2021-04-28 $2.83 $2.92 $2.82 $2.86 $2.86 30,661
2021-04-27 $2.85 $2.90 $2.78 $2.80 $2.80 33,063
2021-04-26 $2.75 $2.84 $2.75 $2.82 $2.82 60,181
2021-04-23 $2.84 $2.85 $2.77 $2.77 $2.77 22,027
2021-04-22 $2.96 $3.03 $2.79 $2.84 $2.84 657,259
2021-04-21 $2.79 $2.95 $2.79 $2.91 $2.91 43,873
2021-04-20 $2.80 $2.86 $2.77 $2.84 $2.84 42,294
2021-04-19 $2.66 $2.82 $2.66 $2.77 $2.77 71,733
2021-04-16 $2.75 $2.75 $2.63 $2.71 $2.71 72,477
2021-04-15 $2.75 $2.75 $2.71 $2.72 $2.72 29,215
2021-04-14 $2.74 $2.75 $2.69 $2.75 $2.75 62,202
2021-04-13 $2.65 $2.75 $2.65 $2.71 $2.71 50,328
2021-04-12 $2.70 $2.76 $2.63 $2.69 $2.69 45,826
2021-04-09 $2.75 $2.78 $2.70 $2.73 $2.73 108,116
2021-04-08 $2.75 $2.79 $2.69 $2.77 $2.77 103,869
2021-04-07 $2.78 $2.84 $2.70 $2.79 $2.79 204,924
2021-04-06 $2.82 $2.84 $2.79 $2.80 $2.80 62,445
2021-04-05 $2.87 $2.88 $2.80 $2.80 $2.80 47,890
2021-04-01 $2.85 $2.91 $2.82 $2.84 $2.84 34,140
2021-03-31 $2.81 $2.94 $2.81 $2.86 $2.86 49,320
2021-03-30 $2.85 $2.92 $2.80 $2.85 $2.85 110,555
2021-03-29 $2.94 $2.97 $2.81 $2.85 $2.85 157,431
2021-03-26 $2.87 $2.96 $2.87 $2.92 $2.92 51,767
2021-03-25 $2.91 $2.95 $2.76 $2.89 $2.89 85,954
2021-03-24 $2.93 $2.93 $2.83 $2.90 $2.90 134,126
2021-03-23 $2.97 $2.99 $2.86 $2.93 $2.93 45,647
2021-03-22 $3.04 $3.04 $2.94 $2.96 $2.96 94,085
2021-03-19 $2.96 $3.08 $2.71 $2.96 $2.96 242,955
2021-03-18 $3.12 $3.12 $2.95 $3.01 $3.01 164,358
2021-03-17 $3.07 $3.36 $3.00 $3.11 $3.11 163,869
2021-03-16 $3.20 $3.37 $3.08 $3.16 $3.16 201,198
2021-03-15 $3.20 $3.25 $3.04 $3.16 $3.16 124,153
2021-03-12 $3.02 $3.35 $3.01 $3.26 $3.26 240,512
2021-03-11 $2.88 $3.09 $2.87 $2.99 $2.99 109,524
2021-03-10 $2.81 $2.90 $2.80 $2.89 $2.89 41,299
2021-03-09 $2.95 $2.95 $2.80 $2.86 $2.86 38,604
2021-03-08 $2.91 $2.95 $2.87 $2.90 $2.90 48,059
2021-03-05 $2.99 $2.99 $2.85 $2.91 $2.91 96,372
2021-03-04 $2.92 $2.97 $2.77 $2.97 $2.97 118,464
2021-03-03 $2.94 $2.97 $2.88 $2.89 $2.89 51,307
2021-03-02 $2.85 $2.93 $2.85 $2.93 $2.93 35,490
2021-03-01 $2.86 $3.00 $2.82 $2.87 $2.87 164,389
2021-02-26 $2.92 $2.98 $2.84 $2.86 $2.86 115,937
2021-02-25 $3.05 $3.10 $2.87 $2.91 $2.91 73,647
2021-02-24 $2.97 $3.04 $2.84 $3.04 $3.04 84,160
2021-02-23 $2.89 $3.11 $2.75 $2.97 $2.97 294,085
2021-02-22 $2.91 $3.08 $2.89 $2.95 $2.95 127,619
2021-02-19 $3.04 $3.10 $2.91 $2.91 $2.91 109,713
2021-02-18 $3.06 $3.14 $2.70 $2.99 $2.99 142,200
2021-02-17 $3.20 $3.21 $3.04 $3.08 $3.08 129,768
2021-02-16 $2.99 $3.25 $2.97 $3.18 $3.18 279,108
2021-02-12 $2.75 $2.98 $2.75 $2.98 $2.98 219,782
2021-02-11 $2.77 $2.82 $2.70 $2.78 $2.78 105,761
2021-02-10 $2.71 $2.78 $2.70 $2.75 $2.75 90,528
2021-02-09 $2.68 $2.79 $2.68 $2.69 $2.69 73,002
2021-02-08 $2.80 $2.95 $2.68 $2.68 $2.68 143,404
2021-02-05 $2.85 $2.90 $2.57 $2.72 $2.72 102,759
2021-02-04 $2.79 $2.88 $2.75 $2.83 $2.83 60,857
2021-02-03 $2.87 $2.87 $2.69 $2.79 $2.79 86,484
2021-02-02 $2.74 $2.87 $2.65 $2.82 $2.82 181,205
2021-02-01 $2.60 $2.70 $2.60 $2.70 $2.70 56,195
2021-01-29 $2.51 $2.75 $2.44 $2.63 $2.63 138,537
2021-01-28 $2.51 $2.57 $2.50 $2.51 $2.51 55,549
2021-01-27 $2.57 $2.62 $2.42 $2.52 $2.52 62,697
2021-01-26 $2.63 $2.68 $2.60 $2.63 $2.63 98,229
2021-01-25 $2.74 $2.74 $2.53 $2.66 $2.66 97,722
2021-01-22 $2.61 $2.78 $2.53 $2.68 $2.68 100,386
2021-01-21 $2.76 $2.81 $2.65 $2.67 $2.67 76,809
2021-01-20 $2.87 $2.87 $2.69 $2.71 $2.71 120,933
2021-01-19 $3.00 $3.00 $2.75 $2.87 $2.87 126,272
2021-01-15 $3.00 $3.00 $2.75 $2.92 $2.92 97,369
2021-01-14 $2.76 $3.00 $2.76 $2.94 $2.94 326,412
2021-01-13 $2.88 $2.95 $2.67 $2.67 $2.67 124,075
2021-01-12 $2.60 $3.01 $2.53 $2.84 $2.84 473,851
2021-01-11 $2.52 $2.63 $2.50 $2.58 $2.58 67,614
2021-01-08 $2.60 $2.66 $2.49 $2.64 $2.64 133,713
2021-01-07 $2.55 $2.62 $2.44 $2.56 $2.56 101,064
2021-01-06 $2.66 $2.66 $2.26 $2.47 $2.47 193,382
2021-01-05 $2.50 $2.62 $2.45 $2.59 $2.59 130,180
2021-01-04 $2.47 $2.55 $2.38 $2.47 $2.47 149,808
2020-12-31 $2.42 $2.50 $2.39 $2.50 $2.50 48,082
2020-12-30 $2.36 $2.50 $2.36 $2.44 $2.44 113,727
2020-12-29 $2.36 $2.44 $2.36 $2.39 $2.39 76,011
2020-12-28 $2.42 $2.48 $2.31 $2.39 $2.39 98,524
2020-12-24 $2.47 $2.48 $2.41 $2.45 $2.45 27,675
2020-12-23 $2.40 $2.47 $2.36 $2.45 $2.45 73,445
2020-12-22 $2.22 $2.39 $2.16 $2.35 $2.35 235,789
2020-12-21 $2.23 $2.29 $2.19 $2.22 $2.22 91,014
2020-12-18 $2.21 $2.38 $2.20 $2.24 $2.24 218,190
2020-12-17 $2.27 $2.38 $2.21 $2.28 $2.28 134,218
2020-12-16 $2.29 $2.36 $2.27 $2.30 $2.30 119,831
2020-12-15 $2.20 $2.40 $2.20 $2.36 $2.36 325,072
2020-12-14 $2.80 $2.90 $2.20 $2.32 $2.32 731,251
2020-12-11 $2.59 $2.75 $2.54 $2.71 $2.71 114,891
2020-12-10 $2.44 $2.60 $2.44 $2.59 $2.59 15,749
2020-12-09 $2.44 $2.53 $2.44 $2.53 $2.53 36,537
2020-12-08 $2.51 $2.55 $2.44 $2.48 $2.48 20,188
2020-12-07 $2.47 $2.56 $2.45 $2.50 $2.50 26,539
2020-12-04 $2.38 $2.56 $2.38 $2.53 $2.53 83,116
2020-12-03 $2.49 $2.57 $2.28 $2.43 $2.43 83,181
2020-12-02 $2.56 $2.58 $2.44 $2.53 $2.53 57,475
2020-12-01 $2.51 $2.56 $2.49 $2.54 $2.54 31,412
2020-11-30 $2.49 $2.60 $2.45 $2.49 $2.49 48,790
2020-11-27 $2.51 $2.57 $2.44 $2.54 $2.54 30,205
2020-11-25 $2.52 $2.58 $2.40 $2.51 $2.51 75,277
2020-11-24 $2.72 $2.72 $2.50 $2.61 $2.61 44,523
2020-11-23 $2.60 $2.72 $2.50 $2.64 $2.64 80,710
2020-11-20 $2.51 $2.60 $2.51 $2.58 $2.58 19,363
2020-11-19 $2.67 $2.68 $2.39 $2.56 $2.56 68,164
2020-11-18 $2.60 $2.75 $2.60 $2.67 $2.67 122,137
2020-11-17 $2.57 $2.67 $2.50 $2.63 $2.63 71,292
2020-11-16 $2.71 $2.71 $2.42 $2.52 $2.52 73,251
2020-11-13 $2.35 $2.56 $2.35 $2.51 $2.51 75,982
2020-11-12 $2.25 $2.47 $2.21 $2.44 $2.44 92,943
2020-11-11 $2.14 $2.29 $2.14 $2.29 $2.29 39,677
2020-11-10 $2.11 $2.27 $2.06 $2.20 $2.20 44,949
2020-11-09 $2.20 $2.22 $2.08 $2.15 $2.15 68,812
2020-11-06 $2.11 $2.15 $2.06 $2.07 $2.07 61,853
2020-11-05 $2.08 $2.18 $2.08 $2.15 $2.15 22,236
2020-11-04 $2.22 $2.22 $2.02 $2.08 $2.08 59,848
2020-11-03 $2.24 $2.28 $2.16 $2.28 $2.28 29,310
2020-11-02 $2.17 $2.22 $2.13 $2.16 $2.16 17,412
2020-10-30 $2.11 $2.20 $2.10 $2.17 $2.17 31,652
2020-10-29 $2.05 $2.19 $1.99 $2.17 $2.17 61,041
2020-10-28 $2.05 $2.13 $2.01 $2.02 $2.02 47,956
2020-10-27 $2.29 $2.29 $2.13 $2.15 $2.15 32,114
2020-10-26 $2.30 $2.33 $2.24 $2.24 $2.24 37,499
2020-10-23 $2.31 $2.39 $2.31 $2.39 $2.39 33,913
2020-10-22 $2.41 $2.44 $2.30 $2.36 $2.36 38,060
2020-10-21 $2.40 $2.46 $2.37 $2.38 $2.38 17,201
2020-10-20 $2.40 $2.45 $2.40 $2.42 $2.42 28,939
2020-10-19 $2.59 $2.59 $2.43 $2.44 $2.44 38,916
2020-10-16 $2.65 $2.65 $2.49 $2.54 $2.54 22,321
2020-10-15 $2.47 $2.67 $2.38 $2.61 $2.61 168,698
2020-10-14 $2.48 $2.58 $2.47 $2.48 $2.48 27,778
2020-10-13 $2.55 $2.64 $2.48 $2.49 $2.49 37,173
2020-10-12 $2.52 $2.61 $2.46 $2.51 $2.51 59,301
2020-10-09 $2.58 $2.63 $2.40 $2.54 $2.54 109,633
2020-10-08 $2.54 $2.82 $2.54 $2.60 $2.60 92,126
2020-10-07 $2.68 $2.68 $2.35 $2.60 $2.60 56,136
2020-10-06 $2.35 $2.64 $2.35 $2.64 $2.64 165,791
2020-10-05 $2.35 $2.46 $2.34 $2.40 $2.40 32,651
2020-10-02 $2.40 $2.47 $2.20 $2.39 $2.39 67,653
2020-10-01 $2.55 $2.65 $2.40 $2.41 $2.41 30,210
2020-09-30 $2.47 $2.55 $2.47 $2.50 $2.50 15,679
2020-09-29 $2.63 $2.63 $2.44 $2.44 $2.44 79,199
2020-09-28 $2.36 $2.64 $2.35 $2.64 $2.64 83,339
2020-09-25 $2.26 $2.59 $2.26 $2.44 $2.44 92,779
2020-09-24 $2.39 $2.48 $2.23 $2.31 $2.31 71,920
2020-09-23 $2.41 $2.65 $2.40 $2.41 $2.41 75,885
2020-09-22 $2.59 $2.62 $2.37 $2.39 $2.39 109,208
2020-09-21 $2.55 $2.65 $2.39 $2.55 $2.55 89,688
2020-09-18 $2.61 $2.72 $2.57 $2.69 $2.69 31,643
2020-09-17 $2.52 $2.68 $2.52 $2.60 $2.60 59,009
2020-09-16 $2.72 $2.84 $2.59 $2.62 $2.62 127,140
2020-09-15 $3.01 $3.02 $2.75 $2.75 $2.75 51,205
2020-09-14 $2.90 $3.03 $2.90 $3.00 $3.00 38,278
2020-09-11 $3.03 $3.04 $2.90 $2.94 $2.94 51,984
2020-09-10 $3.07 $3.09 $3.00 $3.02 $3.02 37,550
2020-09-09 $3.09 $3.17 $3.01 $3.04 $3.04 135,849
2020-09-08 $2.87 $3.09 $2.72 $3.09 $3.09 257,348
2020-09-04 $2.71 $3.04 $2.71 $2.87 $2.87 239,684
2020-09-03 $2.84 $3.06 $2.71 $2.71 $2.71 217,565
2020-09-02 $2.57 $2.77 $2.51 $2.74 $2.74 146,986
2020-09-01 $2.63 $2.71 $2.47 $2.51 $2.51 85,387
2020-08-31 $2.71 $2.85 $2.42 $2.70 $2.70 168,731
2020-08-28 $2.95 $2.98 $2.78 $2.78 $2.78 92,725
2020-08-27 $3.01 $3.08 $2.85 $3.00 $3.00 117,192
2020-08-26 $3.01 $3.12 $2.98 $3.00 $3.00 60,190
2020-08-25 $3.00 $3.13 $2.98 $3.06 $3.06 278,655
2020-08-24 $2.80 $3.05 $2.71 $2.96 $2.96 150,508
2020-08-21 $2.96 $3.05 $2.82 $2.85 $2.85 231,705
2020-08-20 $2.98 $3.06 $2.95 $3.04 $3.04 135,835
2020-08-19 $3.03 $3.12 $2.98 $3.00 $3.00 96,223
2020-08-18 $3.10 $3.13 $2.98 $3.07 $3.07 129,943
2020-08-17 $3.12 $3.14 $3.01 $3.10 $3.10 157,543
2020-08-14 $3.03 $3.08 $2.94 $3.05 $3.05 98,237
2020-08-13 $3.03 $3.13 $2.95 $2.99 $2.99 76,159
2020-08-12 $3.21 $3.27 $2.91 $3.00 $3.00 352,961
2020-08-11 $3.20 $3.40 $3.18 $3.20 $3.20 93,994
2020-08-10 $3.10 $3.24 $3.10 $3.21 $3.21 85,324
2020-08-07 $3.09 $3.13 $3.06 $3.13 $3.13 70,267
2020-08-06 $3.07 $3.20 $3.07 $3.09 $3.09 35,917
2020-08-05 $3.12 $3.19 $3.05 $3.08 $3.08 100,426
2020-08-04 $3.12 $3.18 $3.10 $3.12 $3.12 41,587
2020-08-03 $3.21 $3.39 $3.08 $3.16 $3.16 126,365
2020-07-31 $3.30 $3.34 $3.10 $3.13 $3.13 108,551
2020-07-30 $3.23 $3.37 $3.13 $3.29 $3.29 115,490
2020-07-29 $3.10 $3.53 $3.08 $3.43 $3.43 296,159
2020-07-28 $3.06 $3.16 $3.02 $3.05 $3.05 61,738
2020-07-27 $3.11 $3.30 $3.06 $3.11 $3.11 112,716
2020-07-24 $3.19 $3.24 $3.10 $3.19 $3.19 58,353
2020-07-23 $2.99 $3.35 $2.99 $3.21 $3.21 143,171
2020-07-22 $3.11 $3.25 $2.88 $3.07 $3.07 381,027
2020-07-21 $3.38 $3.42 $3.10 $3.11 $3.11 156,974
2020-07-20 $3.40 $3.48 $3.25 $3.36 $3.36 243,005
2020-07-17 $3.68 $3.70 $3.43 $3.49 $3.49 215,300
2020-07-16 $3.56 $3.68 $3.51 $3.61 $3.61 271,800
2020-07-15 $3.44 $3.70 $3.24 $3.49 $3.49 883,500
2020-07-14 $3.46 $3.60 $3.39 $3.48 $3.48 106,200
2020-07-13 $3.57 $3.64 $3.26 $3.56 $3.56 305,300
2020-07-10 $3.27 $3.60 $3.19 $3.56 $3.56 182,800
2020-07-09 $3.35 $3.41 $3.27 $3.27 $3.27 89,400
2020-07-08 $3.71 $3.74 $3.31 $3.40 $3.40 276,200
2020-07-07 $3.51 $3.70 $3.44 $3.70 $3.70 240,700
2020-07-06 $3.41 $3.62 $3.35 $3.53 $3.53 306,200
2020-07-02 $3.50 $3.56 $3.33 $3.40 $3.40 252,000
2020-07-01 $3.21 $3.56 $3.21 $3.46 $3.46 278,300
2020-06-30 $3.70 $3.73 $3.20 $3.20 $3.20 461,000
2020-06-29 $3.73 $3.85 $3.72 $3.75 $3.75 159,100
2020-06-26 $3.85 $3.87 $3.56 $3.78 $3.78 299,147
2020-06-25 $3.89 $3.97 $3.61 $3.74 $3.74 440,440
2020-06-24 $3.80 $3.89 $3.56 $3.88 $3.88 718,448
2020-06-23 $3.13 $3.83 $3.12 $3.74 $3.74 2,523,445
2020-06-22 $3.43 $3.45 $3.05 $3.10 $3.10 577,099
2020-06-19 $3.55 $3.67 $3.30 $3.38 $3.38 502,033
2020-06-18 $3.14 $3.64 $3.14 $3.47 $3.47 703,874
2020-06-17 $3.33 $3.65 $3.07 $3.12 $3.12 782,715
2020-06-16 $2.83 $3.71 $2.83 $3.11 $3.11 1,051,715
2020-06-15 $2.50 $2.81 $2.40 $2.79 $2.79 360,785
2020-06-12 $2.38 $2.60 $2.34 $2.46 $2.46 250,465
2020-06-11 $2.39 $2.41 $2.13 $2.16 $2.16 189,673
2020-06-10 $2.48 $2.50 $2.35 $2.48 $2.48 289,383
2020-06-09 $2.13 $2.42 $2.01 $2.37 $2.37 193,666
2020-06-08 $2.00 $2.18 $1.82 $2.14 $2.14 532,575
2020-06-05 $2.04 $2.67 $1.96 $2.07 $2.07 1,233,764
2020-06-04 $1.88 $1.90 $1.84 $1.85 $1.85 128,471
2020-06-03 $1.83 $1.90 $1.76 $1.89 $1.89 63,830
2020-06-02 $1.64 $1.83 $1.64 $1.83 $1.83 89,823
2020-06-01 $1.63 $1.68 $1.63 $1.68 $1.68 32,145
2020-05-29 $1.65 $1.65 $1.58 $1.62 $1.62 15,331
2020-05-28 $1.61 $1.64 $1.59 $1.64 $1.64 26,543
2020-05-27 $1.57 $1.61 $1.56 $1.61 $1.61 46,363
2020-05-26 $1.48 $1.56 $1.48 $1.56 $1.56 124,018
2020-05-22 $1.48 $1.52 $1.46 $1.52 $1.52 26,563
2020-05-21 $1.54 $1.58 $1.50 $1.50 $1.50 21,902
2020-05-20 $1.54 $1.60 $1.54 $1.57 $1.57 19,294
2020-05-19 $1.55 $1.61 $1.55 $1.57 $1.57 24,595
2020-05-18 $1.60 $1.61 $1.51 $1.60 $1.60 70,146
2020-05-15 $1.58 $1.61 $1.54 $1.57 $1.57 19,143
2020-05-14 $1.59 $1.60 $1.38 $1.58 $1.58 24,465
2020-05-13 $1.55 $1.60 $1.42 $1.57 $1.57 115,142
2020-05-12 $1.58 $1.60 $1.56 $1.58 $1.58 44,770
2020-05-11 $1.65 $1.65 $1.57 $1.61 $1.61 33,371
2020-05-08 $1.66 $1.69 $1.66 $1.68 $1.68 13,781
2020-05-07 $1.60 $1.70 $1.60 $1.69 $1.69 37,913
2020-05-06 $1.61 $1.68 $1.57 $1.63 $1.63 67,240
2020-05-05 $1.68 $1.69 $1.61 $1.61 $1.61 21,847
2020-05-04 $1.70 $1.70 $1.60 $1.62 $1.62 55,648
2020-05-01 $1.70 $1.70 $1.60 $1.68 $1.68 90,850
2020-04-30 $1.69 $1.78 $1.68 $1.70 $1.70 73,557
2020-04-29 $1.80 $1.84 $1.73 $1.78 $1.78 71,838
2020-04-28 $1.80 $1.80 $1.70 $1.80 $1.80 39,629
2020-04-27 $1.83 $1.83 $1.70 $1.76 $1.76 46,189
2020-04-24 $1.90 $1.92 $1.56 $1.74 $1.74 99,812
2020-04-23 $1.55 $1.90 $1.53 $1.87 $1.87 126,455
2020-04-22 $1.61 $1.63 $1.59 $1.63 $1.63 27,001
2020-04-21 $1.61 $1.61 $1.53 $1.60 $1.60 53,156
2020-04-20 $1.48 $1.61 $1.48 $1.60 $1.60 85,410
2020-04-17 $1.45 $1.52 $1.40 $1.51 $1.51 13,110
2020-04-16 $1.44 $1.46 $1.31 $1.45 $1.45 48,001
2020-04-15 $1.32 $1.45 $1.26 $1.41 $1.41 92,184
2020-04-14 $1.17 $1.34 $1.16 $1.31 $1.31 236,440
2020-04-13 $1.16 $1.17 $1.14 $1.17 $1.17 57,304
2020-04-09 $1.16 $1.16 $1.13 $1.15 $1.15 188,678
2020-04-08 $1.14 $1.16 $1.06 $1.15 $1.15 140,117
2020-04-07 $1.15 $1.15 $1.11 $1.14 $1.14 41,627
2020-04-06 $1.05 $1.15 $1.05 $1.14 $1.14 86,018
2020-04-03 $1.09 $1.13 $1.03 $1.10 $1.10 57,171
2020-04-02 $1.03 $1.10 $1.02 $1.07 $1.07 79,404
2020-04-01 $1.01 $1.07 $0.98 $1.02 $1.02 26,123
2020-03-31 $1.06 $1.13 $1.03 $1.07 $1.07 35,869
2020-03-30 $1.14 $1.20 $1.05 $1.06 $1.06 51,597
2020-03-27 $1.14 $1.16 $1.11 $1.15 $1.15 32,799
2020-03-26 $1.08 $1.20 $1.08 $1.15 $1.15 93,029
2020-03-25 $1.11 $1.14 $1.06 $1.11 $1.11 27,509
2020-03-24 $1.19 $1.19 $1.03 $1.08 $1.08 50,297
2020-03-23 $1.07 $1.12 $1.00 $1.09 $1.09 82,649
2020-03-20 $1.12 $1.24 $1.05 $1.13 $1.13 74,362
2020-03-19 $1.00 $1.22 $1.00 $1.15 $1.15 56,325
2020-03-18 $1.15 $1.20 $1.00 $1.01 $1.01 124,876
2020-03-17 $1.28 $1.28 $1.13 $1.18 $1.18 70,490
2020-03-16 $1.13 $1.28 $1.13 $1.21 $1.21 81,025
2020-03-13 $1.12 $1.26 $1.10 $1.22 $1.22 258,057
2020-03-12 $1.22 $1.23 $0.98 $1.04 $1.04 197,702
2020-03-11 $1.27 $1.36 $1.27 $1.31 $1.31 82,867
2020-03-10 $1.40 $1.40 $1.27 $1.29 $1.29 74,078
2020-03-09 $1.44 $1.44 $1.15 $1.31 $1.31 103,267
2020-03-06 $1.58 $1.62 $1.50 $1.50 $1.50 54,267
2020-03-05 $1.68 $1.70 $1.62 $1.62 $1.62 75,715
2020-03-04 $1.75 $1.75 $1.68 $1.70 $1.70 50,622
2020-03-03 $1.78 $1.78 $1.73 $1.73 $1.73 37,154
2020-03-02 $1.72 $1.79 $1.72 $1.78 $1.78 51,343
2020-02-28 $1.82 $1.82 $1.72 $1.75 $1.75 89,632
2020-02-27 $1.73 $1.81 $1.68 $1.78 $1.78 117,238
2020-02-26 $1.71 $1.86 $1.71 $1.75 $1.75 174,331
2020-02-25 $1.82 $1.87 $1.69 $1.73 $1.73 141,076
2020-02-24 $1.65 $1.83 $1.62 $1.81 $1.81 142,257
2020-02-21 $1.82 $1.84 $1.71 $1.71 $1.71 63,613
2020-02-20 $1.63 $1.82 $1.44 $1.82 $1.82 231,353
2020-02-19 $1.74 $1.78 $1.69 $1.69 $1.69 77,550
2020-02-18 $1.90 $1.90 $1.73 $1.74 $1.74 94,181
2020-02-14 $1.88 $1.91 $1.87 $1.90 $1.90 47,771
2020-02-13 $1.89 $1.90 $1.87 $1.90 $1.90 22,234
2020-02-12 $1.91 $1.93 $1.89 $1.91 $1.91 29,179
2020-02-11 $1.86 $1.91 $1.86 $1.89 $1.89 15,659
2020-02-10 $1.97 $1.98 $1.86 $1.87 $1.87 95,386
2020-02-07 $2.02 $2.05 $1.97 $1.98 $1.98 82,134
2020-02-06 $2.02 $2.06 $2.00 $2.05 $2.05 75,276
2020-02-05 $2.03 $2.06 $2.03 $2.06 $2.06 21,095
2020-02-04 $2.06 $2.06 $2.02 $2.02 $2.02 50,792
2020-02-03 $2.00 $2.05 $2.00 $2.04 $2.04 115,500
2020-01-31 $2.03 $2.06 $2.00 $2.03 $2.03 121,421
2020-01-30 $2.05 $2.06 $2.03 $2.04 $2.04 34,362
2020-01-29 $2.04 $2.06 $2.03 $2.06 $2.06 43,007
2020-01-28 $2.06 $2.06 $2.03 $2.05 $2.05 19,427
2020-01-27 $2.02 $2.08 $2.02 $2.06 $2.06 40,844
2020-01-24 $2.05 $2.06 $2.02 $2.05 $2.05 74,299
2020-01-23 $2.05 $2.06 $2.04 $2.05 $2.05 55,419
2020-01-22 $2.05 $2.07 $2.04 $2.05 $2.05 65,614
2020-01-21 $2.04 $2.06 $2.04 $2.05 $2.05 57,730
2020-01-17 $2.04 $2.07 $2.04 $2.05 $2.05 36,436
2020-01-16 $2.04 $2.06 $2.04 $2.04 $2.04 47,521
2020-01-15 $2.06 $2.06 $2.04 $2.05 $2.05 37,246
2020-01-14 $2.05 $2.05 $2.04 $2.05 $2.05 21,385
2020-01-13 $2.04 $2.06 $2.04 $2.05 $2.05 35,322
2020-01-10 $2.05 $2.07 $2.04 $2.05 $2.05 28,602
2020-01-09 $2.05 $2.06 $2.04 $2.05 $2.05 44,918
2020-01-08 $2.06 $2.10 $2.04 $2.07 $2.07 87,649
2020-01-07 $2.06 $2.08 $2.06 $2.07 $2.07 45,714
2020-01-06 $2.08 $2.10 $2.06 $2.07 $2.07 37,269
2020-01-03 $2.10 $2.13 $2.06 $2.06 $2.06 80,430
2020-01-02 $2.12 $2.14 $2.09 $2.13 $2.13 56,887
2019-12-31 $2.07 $2.14 $2.07 $2.11 $2.11 142,370
2019-12-30 $2.09 $2.12 $2.06 $2.10 $2.10 117,134
2019-12-27 $2.02 $2.13 $2.02 $2.11 $2.11 195,992
2019-12-26 $2.00 $2.06 $2.00 $2.05 $2.05 94,018
2019-12-24 $2.02 $2.04 $2.00 $2.04 $2.04 42,355
2019-12-23 $2.03 $2.05 $2.02 $2.03 $2.03 96,345
2019-12-20 $2.02 $2.07 $2.02 $2.06 $2.06 64,754
2019-12-19 $2.00 $2.06 $2.00 $2.05 $2.05 91,199
2019-12-18 $2.06 $2.06 $2.02 $2.04 $2.04 41,591
2019-12-17 $2.04 $2.07 $2.02 $2.06 $2.06 79,891
2019-12-16 $2.02 $2.07 $1.97 $2.04 $2.04 154,576
2019-12-13 $1.95 $2.08 $1.91 $2.08 $2.08 122,656
2019-12-12 $1.99 $2.08 $1.91 $1.92 $1.92 105,000
2019-12-11 $2.04 $2.06 $1.99 $2.01 $2.01 74,571
2019-12-10 $2.05 $2.05 $2.01 $2.02 $2.02 51,005
2019-12-09 $2.12 $2.12 $2.05 $2.05 $2.05 38,434
2019-12-06 $1.99 $2.12 $1.99 $2.12 $2.12 72,603
2019-12-05 $2.02 $2.08 $1.99 $2.00 $2.00 77,754
2019-12-04 $2.04 $2.08 $2.02 $2.05 $2.05 113,884
2019-12-03 $2.10 $2.12 $2.01 $2.05 $2.05 91,610
2019-12-02 $2.13 $2.14 $2.08 $2.12 $2.12 90,010
2019-11-29 $2.09 $2.13 $2.00 $2.13 $2.13 14,265
2019-11-27 $1.97 $2.13 $1.97 $2.13 $2.13 199,345
2019-11-26 $2.04 $2.09 $1.87 $1.98 $1.98 380,198
2019-11-25 $2.05 $2.11 $2.00 $2.09 $2.09 112,918
2019-11-22 $2.08 $2.18 $2.02 $2.08 $2.08 250,993
2019-11-21 $2.18 $2.20 $2.08 $2.09 $2.09 51,935
2019-11-20 $2.08 $2.18 $2.08 $2.14 $2.14 113,916
2019-11-19 $2.09 $2.13 $2.08 $2.09 $2.09 102,338
2019-11-18 $2.14 $2.18 $2.10 $2.10 $2.10 40,701
2019-11-15 $2.15 $2.18 $2.11 $2.16 $2.16 45,198
2019-11-14 $2.14 $2.16 $2.10 $2.13 $2.13 75,366
2019-11-13 $2.13 $2.16 $2.10 $2.11 $2.11 60,870
2019-11-12 $2.09 $2.18 $2.09 $2.17 $2.17 89,016
2019-11-11 $2.09 $2.14 $2.09 $2.11 $2.11 41,023
2019-11-08 $2.13 $2.17 $2.09 $2.14 $2.14 85,539
2019-11-07 $2.15 $2.18 $2.10 $2.11 $2.11 71,658
2019-11-06 $2.13 $2.19 $2.09 $2.15 $2.15 113,533
2019-11-05 $2.13 $2.18 $2.10 $2.12 $2.12 22,737
2019-11-04 $2.15 $2.18 $2.10 $2.10 $2.10 51,272
2019-11-01 $2.15 $2.20 $2.10 $2.15 $2.15 53,040
2019-10-31 $2.15 $2.19 $2.13 $2.15 $2.15 125,911
2019-10-30 $2.14 $2.19 $2.14 $2.17 $2.17 51,829
2019-10-29 $2.13 $2.17 $2.13 $2.13 $2.13 49,514
2019-10-28 $2.15 $2.23 $2.15 $2.16 $2.16 72,915
2019-10-25 $2.16 $2.25 $2.13 $2.14 $2.14 167,048
2019-10-24 $2.24 $2.25 $2.18 $2.21 $2.21 83,018
2019-10-23 $2.19 $2.26 $2.18 $2.24 $2.24 98,410
2019-10-22 $2.18 $2.24 $2.10 $2.17 $2.17 122,201
2019-10-21 $2.10 $2.26 $2.10 $2.15 $2.15 152,522
2019-10-18 $2.20 $2.20 $2.00 $2.10 $2.10 222,060
2019-10-17 $2.32 $2.50 $2.14 $2.16 $2.16 436,819
2019-10-16 $2.06 $2.40 $2.02 $2.31 $2.31 475,917
2019-10-15 $2.00 $2.11 $1.86 $2.04 $2.04 324,908
2019-10-14 $1.88 $2.02 $1.88 $1.98 $1.98 152,048
2019-10-11 $1.74 $1.93 $1.74 $1.86 $1.86 277,400
2019-10-10 $1.72 $1.82 $1.71 $1.73 $1.73 77,797
2019-10-09 $1.65 $1.77 $1.65 $1.73 $1.73 39,834
2019-10-08 $1.66 $1.74 $1.63 $1.63 $1.63 34,445
2019-10-07 $1.63 $1.85 $1.61 $1.68 $1.68 101,789
2019-10-04 $1.74 $1.87 $1.61 $1.64 $1.64 279,860
2019-10-03 $1.74 $1.79 $1.64 $1.72 $1.72 68,534
2019-10-02 $1.80 $1.85 $1.65 $1.76 $1.76 187,923
2019-10-01 $1.98 $1.98 $1.77 $1.82 $1.82 336,181
2019-09-30 $1.90 $2.06 $1.83 $1.98 $1.98 401,600
2019-09-27 $1.47 $1.89 $1.47 $1.83 $1.83 515,428
2019-09-26 $1.53 $1.84 $1.48 $1.66 $1.66 494,206
2019-09-25 $1.39 $1.50 $1.39 $1.48 $1.48 101,632
2019-09-24 $1.42 $1.60 $1.38 $1.44 $1.44 137,730
2019-09-23 $1.49 $1.49 $1.35 $1.40 $1.40 107,944
2019-09-20 $1.33 $1.47 $1.32 $1.45 $1.45 182,209
2019-09-19 $1.44 $1.68 $1.25 $1.33 $1.33 686,973
2019-09-18 $1.29 $1.46 $1.28 $1.45 $1.45 216,310
2019-09-17 $1.24 $1.30 $1.20 $1.29 $1.29 127,441
2019-09-16 $1.22 $1.28 $1.20 $1.24 $1.24 69,061
2019-09-13 $1.21 $1.23 $1.20 $1.22 $1.22 60,277
2019-09-12 $1.22 $1.24 $1.16 $1.20 $1.20 115,910
2019-09-11 $1.30 $1.31 $1.22 $1.26 $1.26 50,960
2019-09-10 $1.32 $1.35 $1.29 $1.30 $1.30 34,357
2019-09-09 $1.22 $1.35 $1.22 $1.33 $1.33 46,089
2019-09-06 $1.21 $1.24 $1.20 $1.23 $1.23 13,790
2019-09-05 $1.18 $1.25 $1.17 $1.23 $1.23 26,430
2019-09-04 $1.31 $1.31 $1.17 $1.17 $1.17 72,945
2019-09-03 $1.29 $1.34 $1.17 $1.31 $1.31 80,978
2019-08-30 $1.35 $1.35 $1.25 $1.29 $1.29 19,044
2019-08-29 $1.28 $1.37 $1.24 $1.35 $1.35 34,341
2019-08-28 $1.18 $1.30 $1.18 $1.26 $1.26 33,411
2019-08-27 $1.22 $1.24 $1.17 $1.17 $1.17 14,507
2019-08-26 $1.21 $1.24 $1.21 $1.22 $1.22 28,959
2019-08-23 $1.24 $1.26 $1.19 $1.22 $1.22 22,440
2019-08-22 $1.30 $1.32 $1.24 $1.24 $1.24 30,452
2019-08-21 $1.36 $1.38 $1.35 $1.35 $1.35 18,247
2019-08-20 $1.27 $1.38 $1.27 $1.36 $1.36 74,349
2019-08-19 $1.22 $1.27 $1.20 $1.27 $1.27 32,153
2019-08-16 $1.16 $1.29 $1.15 $1.22 $1.22 36,893
2019-08-15 $1.22 $1.23 $1.16 $1.18 $1.18 56,247
2019-08-14 $1.23 $1.25 $1.22 $1.22 $1.22 16,395
2019-08-13 $1.23 $1.31 $1.23 $1.27 $1.27 15,892
2019-08-12 $1.23 $1.26 $1.21 $1.23 $1.23 49,874
2019-08-09 $1.27 $1.30 $1.23 $1.24 $1.24 40,957
2019-08-08 $1.25 $1.34 $1.22 $1.30 $1.30 58,818
2019-08-07 $1.28 $1.28 $1.18 $1.25 $1.25 46,063
2019-08-06 $1.30 $1.30 $1.28 $1.28 $1.28 19,342
2019-08-05 $1.34 $1.34 $1.25 $1.30 $1.30 90,783
2019-08-02 $1.42 $1.42 $1.32 $1.33 $1.33 39,509
2019-08-01 $1.42 $1.42 $1.36 $1.39 $1.39 36,187
2019-07-31 $1.46 $1.46 $1.38 $1.40 $1.40 19,114
2019-07-30 $1.40 $1.48 $1.34 $1.45 $1.45 66,437
2019-07-29 $1.46 $1.46 $1.38 $1.41 $1.41 56,101
2019-07-26 $1.45 $1.49 $1.44 $1.46 $1.46 40,831
2019-07-25 $1.45 $1.48 $1.43 $1.43 $1.43 67,262
2019-07-24 $1.43 $1.49 $1.43 $1.46 $1.46 30,390
2019-07-23 $1.49 $1.49 $1.43 $1.46 $1.46 46,389
2019-07-22 $1.43 $1.50 $1.43 $1.47 $1.47 59,895
2019-07-19 $1.43 $1.44 $1.38 $1.44 $1.44 30,279
2019-07-18 $1.41 $1.43 $1.38 $1.42 $1.42 43,554
2019-07-17 $1.43 $1.45 $1.41 $1.41 $1.41 35,886
2019-07-16 $1.47 $1.55 $1.42 $1.44 $1.44 94,974
2019-07-15 $1.54 $1.54 $1.48 $1.48 $1.48 61,930
2019-07-12 $1.48 $1.56 $1.48 $1.54 $1.54 21,477
2019-07-11 $1.47 $1.51 $1.44 $1.49 $1.49 51,553
2019-07-10 $1.46 $1.52 $1.44 $1.51 $1.51 92,127
2019-07-09 $1.50 $1.51 $1.43 $1.46 $1.46 75,184
2019-07-08 $1.40 $1.53 $1.40 $1.51 $1.51 139,422
2019-07-05 $1.43 $1.46 $1.37 $1.42 $1.42 155,435
2019-07-03 $1.44 $1.46 $1.43 $1.43 $1.43 21,666
2019-07-02 $1.46 $1.47 $1.45 $1.46 $1.46 57,274
2019-07-01 $1.48 $1.53 $1.46 $1.47 $1.47 33,198
2019-06-28 $1.46 $1.52 $1.45 $1.45 $1.45 162,294
2019-06-27 $1.48 $1.48 $1.46 $1.48 $1.48 21,851
2019-06-26 $1.48 $1.48 $1.45 $1.45 $1.45 45,212
2019-06-25 $1.44 $1.48 $1.44 $1.48 $1.48 57,662
2019-06-24 $1.50 $1.54 $1.37 $1.43 $1.43 184,465
2019-06-21 $1.50 $1.57 $1.50 $1.52 $1.52 82,129
2019-06-20 $1.48 $1.52 $1.45 $1.47 $1.47 66,732
2019-06-19 $1.46 $1.52 $1.45 $1.45 $1.45 58,878
2019-06-18 $1.46 $1.55 $1.46 $1.48 $1.48 95,834
2019-06-17 $1.56 $1.58 $1.48 $1.48 $1.48 78,544
2019-06-14 $1.65 $1.68 $1.56 $1.58 $1.58 111,782
2019-06-13 $1.75 $1.75 $1.69 $1.73 $1.73 95,989
2019-06-12 $1.70 $1.75 $1.70 $1.73 $1.73 71,255
2019-06-11 $1.65 $1.75 $1.65 $1.71 $1.71 153,032
2019-06-10 $1.66 $1.68 $1.57 $1.68 $1.68 192,738
2019-06-07 $1.55 $1.66 $1.54 $1.64 $1.64 155,846
2019-06-06 $1.70 $1.82 $1.54 $1.61 $1.61 511,786
2019-06-05 $2.05 $2.05 $1.89 $1.97 $1.97 126,700
2019-06-04 $1.79 $2.06 $1.76 $2.02 $2.02 170,363
2019-06-03 $1.64 $1.77 $1.60 $1.75 $1.75 112,488
2019-05-31 $1.67 $1.75 $1.58 $1.59 $1.59 199,540
2019-05-30 $1.79 $1.82 $1.67 $1.71 $1.71 102,566
2019-05-29 $1.75 $1.94 $1.71 $1.80 $1.80 110,936
2019-05-28 $1.46 $1.85 $1.46 $1.79 $1.79 155,342
2019-05-24 $1.88 $1.90 $1.44 $1.53 $1.53 570,200
2019-05-23 $1.97 $1.98 $1.86 $1.88 $1.88 136,759
2019-05-22 $1.95 $2.06 $1.94 $2.00 $2.00 138,092
2019-05-21 $2.00 $2.00 $1.94 $1.95 $1.95 73,291
2019-05-20 $2.20 $2.21 $1.95 $1.95 $1.95 394,708
2019-05-17 $2.21 $2.27 $2.21 $2.24 $2.24 29,272
2019-05-16 $2.23 $2.28 $2.23 $2.24 $2.24 55,960
2019-05-15 $2.20 $2.24 $2.20 $2.24 $2.24 32,514
2019-05-14 $2.25 $2.26 $2.20 $2.21 $2.21 107,785
2019-05-13 $2.27 $2.30 $2.23 $2.25 $2.25 75,729
2019-05-10 $2.25 $2.29 $2.20 $2.29 $2.29 38,167
2019-05-09 $2.24 $2.26 $2.19 $2.23 $2.23 67,188
2019-05-08 $2.28 $2.29 $2.24 $2.28 $2.28 29,254
2019-05-07 $2.28 $2.28 $2.24 $2.27 $2.27 40,819
2019-05-06 $2.32 $2.35 $2.26 $2.32 $2.32 38,680
2019-05-03 $2.26 $2.36 $2.23 $2.33 $2.33 59,411
2019-05-02 $2.29 $2.33 $2.23 $2.27 $2.27 115,671
2019-05-01 $2.40 $2.44 $2.35 $2.37 $2.31 94,571
2019-04-30 $2.30 $2.47 $2.28 $2.41 $2.35 216,784
2019-04-29 $2.25 $2.30 $2.24 $2.28 $2.22 100,389
2019-04-26 $2.22 $2.26 $2.22 $2.25 $2.19 37,325
2019-04-25 $2.25 $2.26 $2.21 $2.21 $2.15 99,192
2019-04-24 $2.30 $2.35 $2.26 $2.27 $2.20 125,095
2019-04-23 $2.32 $2.35 $2.30 $2.30 $2.24 59,623
2019-04-22 $2.30 $2.37 $2.30 $2.36 $2.30 132,375
2019-04-18 $2.21 $2.24 $2.18 $2.19 $2.13 59,496
2019-04-17 $2.26 $2.30 $2.21 $2.21 $2.15 67,512
2019-04-16 $2.37 $2.37 $2.27 $2.27 $2.21 69,594
2019-04-15 $2.40 $2.41 $2.34 $2.37 $2.31 68,682
2019-04-12 $2.43 $2.44 $2.38 $2.39 $2.33 29,407
2019-04-11 $2.41 $2.44 $2.39 $2.39 $2.33 42,214
2019-04-10 $2.44 $2.45 $2.38 $2.43 $2.36 76,734
2019-04-09 $2.38 $2.41 $2.38 $2.41 $2.35 15,743
2019-04-08 $2.38 $2.44 $2.38 $2.39 $2.33 106,252
2019-04-05 $2.34 $2.42 $2.34 $2.39 $2.33 150,887
2019-04-04 $2.37 $2.38 $2.33 $2.35 $2.29 80,064
2019-04-03 $2.29 $2.42 $2.25 $2.37 $2.31 339,748
2019-04-02 $2.24 $2.31 $2.24 $2.28 $2.22 216,713
2019-04-01 $2.25 $2.31 $2.20 $2.24 $2.18 245,775
2019-03-29 $2.19 $2.29 $2.19 $2.25 $2.19 266,918
2019-03-28 $2.29 $2.30 $2.16 $2.18 $2.12 520,181
2019-03-27 $2.32 $2.34 $2.30 $2.30 $2.24 229,396
2019-03-26 $2.32 $2.35 $2.30 $2.31 $2.25 287,563
2019-03-25 $2.35 $2.37 $2.27 $2.32 $2.26 352,281
2019-03-22 $2.32 $2.44 $2.26 $2.38 $2.32 809,583
2019-03-21 $2.58 $2.69 $2.51 $2.63 $2.56 361,840
2019-03-20 $2.48 $2.59 $2.46 $2.58 $2.51 231,586
2019-03-19 $2.46 $2.62 $2.45 $2.47 $2.40 247,675
2019-03-18 $2.45 $2.50 $2.44 $2.46 $2.39 89,263
2019-03-15 $2.43 $2.50 $2.42 $2.45 $2.38 151,081
2019-03-14 $2.47 $2.60 $2.41 $2.43 $2.36 390,261
2019-03-13 $2.46 $2.47 $2.39 $2.47 $2.40 125,895
2019-03-12 $2.39 $2.48 $2.37 $2.44 $2.37 90,377
2019-03-11 $2.39 $2.39 $2.36 $2.39 $2.33 51,154
2019-03-08 $2.36 $2.40 $2.31 $2.38 $2.32 104,211
2019-03-07 $2.42 $2.44 $2.35 $2.39 $2.33 120,839
2019-03-06 $2.50 $2.52 $2.39 $2.40 $2.34 204,920
2019-03-05 $2.50 $2.55 $2.50 $2.50 $2.43 55,110
2019-03-04 $2.52 $2.57 $2.48 $2.52 $2.45 378,964
2019-03-01 $2.51 $2.55 $2.49 $2.53 $2.46 534,062
2019-02-28 $2.50 $2.51 $2.49 $2.50 $2.43 101,897
2019-02-27 $2.50 $2.51 $2.49 $2.50 $2.43 82,039
2019-02-26 $2.52 $2.55 $2.50 $2.50 $2.43 166,354
2019-02-25 $2.54 $2.55 $2.50 $2.52 $2.45 158,683
2019-02-22 $2.50 $2.55 $2.49 $2.54 $2.47 71,658
2019-02-21 $2.52 $2.55 $2.47 $2.50 $2.43 315,247
2019-02-20 $2.51 $2.54 $2.50 $2.50 $2.43 60,046
2019-02-19 $2.51 $2.54 $2.50 $2.51 $2.44 261,214
2019-02-15 $2.52 $2.56 $2.50 $2.50 $2.43 224,490
2019-02-14 $2.50 $2.55 $2.50 $2.52 $2.45 217,208
2019-02-13 $2.51 $2.54 $2.47 $2.51 $2.44 180,123
2019-02-12 $2.55 $2.62 $2.49 $2.53 $2.46 339,404
2019-02-11 $2.52 $2.55 $2.50 $2.55 $2.48 233,946
2019-02-08 $2.50 $2.55 $2.46 $2.55 $2.48 445,899
2019-02-07 $2.55 $2.57 $2.50 $2.51 $2.44 329,111
2019-02-06 $2.65 $2.69 $2.50 $2.58 $2.51 419,541
2019-02-05 $2.74 $2.74 $2.67 $2.68 $2.55 299,005
2019-02-04 $2.77 $2.77 $2.70 $2.74 $2.60 253,330
2019-02-01 $2.70 $2.77 $2.64 $2.77 $2.63 468,042
2019-01-31 $2.76 $2.78 $2.69 $2.70 $2.57 399,204
2019-01-30 $2.85 $2.85 $2.75 $2.78 $2.64 527,786
2019-01-29 $2.80 $2.89 $2.76 $2.82 $2.68 877,853
2019-01-28 $2.73 $2.93 $2.60 $2.91 $2.77 2,680,113
2019-01-25 $4.14 $4.16 $4.00 $4.02 $3.82 263,374
2019-01-24 $4.12 $4.13 $4.05 $4.13 $3.92 68,213
2019-01-23 $4.07 $4.13 $4.00 $4.12 $3.91 107,642
2019-01-22 $4.13 $4.15 $4.00 $4.06 $3.86 163,471
2019-01-18 $4.15 $4.24 $4.13 $4.17 $3.96 100,183
2019-01-17 $4.21 $4.26 $4.12 $4.15 $3.94 101,598
2019-01-16 $4.21 $4.27 $4.17 $4.21 $4.00 112,658
2019-01-15 $4.05 $4.23 $4.02 $4.23 $4.02 182,132
2019-01-14 $4.05 $4.06 $3.95 $4.01 $3.81 71,958
2019-01-11 $4.08 $4.14 $3.96 $4.02 $3.82 141,081
2019-01-10 $4.22 $4.22 $3.96 $4.06 $3.86 126,581
2019-01-09 $4.27 $4.27 $4.16 $4.22 $4.01 89,308
2019-01-08 $4.43 $4.43 $4.13 $4.21 $4.00 276,764
2019-01-07 $4.25 $4.45 $4.16 $4.41 $4.19 381,424
2019-01-04 $4.01 $4.20 $4.00 $4.19 $3.98 269,409
2019-01-03 $3.75 $4.06 $3.72 $3.93 $3.73 351,406
2019-01-02 $3.28 $3.80 $3.27 $3.71 $3.53 144,396
2018-12-31 $3.45 $3.45 $3.21 $3.37 $3.20 259,188
2018-12-28 $3.17 $3.49 $3.17 $3.41 $3.24 433,597
2018-12-27 $3.24 $3.24 $3.01 $3.17 $3.01 217,964
2018-12-26 $3.05 $3.34 $2.98 $3.28 $3.12 361,831
2018-12-24 $3.15 $3.15 $3.01 $3.04 $2.89 142,429
2018-12-21 $3.20 $3.46 $3.11 $3.11 $2.96 232,937
2018-12-20 $3.37 $3.38 $3.12 $3.19 $3.03 220,495
2018-12-19 $3.24 $3.49 $3.20 $3.37 $3.20 306,612
2018-12-18 $3.53 $3.54 $3.16 $3.24 $3.08 371,670
2018-12-17 $3.85 $3.86 $3.40 $3.49 $3.32 353,739
2018-12-14 $3.88 $3.89 $3.76 $3.79 $3.60 138,320
2018-12-13 $3.92 $3.93 $3.82 $3.89 $3.70 191,321
2018-12-12 $3.88 $3.91 $3.81 $3.84 $3.65 119,023
2018-12-11 $3.89 $4.01 $3.82 $3.87 $3.68 191,592
2018-12-10 $4.03 $4.06 $3.78 $3.85 $3.66 418,750
2018-12-07 $4.15 $4.38 $4.07 $4.07 $3.87 189,227
2018-12-06 $4.27 $4.30 $3.83 $4.16 $3.95 373,586
2018-12-04 $4.47 $4.56 $4.32 $4.32 $4.10 178,739
2018-12-03 $4.58 $4.64 $4.43 $4.58 $4.35 216,174
2018-11-30 $4.61 $4.69 $4.40 $4.52 $4.29 320,677
2018-11-29 $4.10 $4.75 $4.10 $4.60 $4.37 645,128
2018-11-28 $4.40 $4.48 $4.04 $4.08 $3.88 954,777
2018-11-27 $4.75 $4.92 $4.34 $4.40 $4.18 1,137,016
2018-11-26 $5.05 $5.09 $4.67 $4.72 $4.48 425,279
2018-11-23 $5.14 $5.22 $4.92 $5.00 $4.75 293,307
2018-11-21 $5.35 $5.39 $5.05 $5.19 $4.93 519,852
2018-11-20 $5.95 $5.95 $5.24 $5.33 $5.06 635,621
2018-11-19 $6.70 $6.71 $6.03 $6.07 $5.77 507,218
2018-11-16 $7.55 $7.60 $6.66 $6.69 $6.36 616,014
2018-11-15 $7.61 $7.92 $7.61 $7.76 $7.37 144,187
2018-11-14 $7.80 $7.80 $7.63 $7.63 $7.25 196,485
2018-11-13 $7.94 $7.95 $7.76 $7.78 $7.39 150,351
2018-11-12 $8.10 $8.14 $7.95 $7.97 $7.57 97,170
2018-11-09 $8.27 $8.28 $8.06 $8.12 $7.72 109,816
2018-11-08 $8.27 $8.29 $8.17 $8.22 $7.81 29,946
2018-11-07 $8.21 $8.30 $8.20 $8.28 $7.87 24,505
2018-11-06 $8.23 $8.30 $8.14 $8.16 $7.75 50,075
2018-11-05 $8.32 $8.41 $8.22 $8.23 $7.82 46,896
2018-11-02 $8.47 $8.48 $8.04 $8.32 $7.91 109,792
2018-11-01 $8.19 $8.50 $8.19 $8.40 $7.98 150,097
2018-10-31 $8.10 $8.17 $8.01 $8.12 $7.72 115,222
2018-10-30 $8.00 $8.24 $7.97 $8.12 $7.72 93,375
2018-10-29 $8.22 $8.42 $7.85 $7.90 $7.51 278,169
2018-10-26 $8.35 $8.36 $8.07 $8.22 $7.81 66,926
2018-10-25 $8.15 $8.36 $8.14 $8.36 $7.94 80,839
2018-10-24 $8.34 $8.34 $8.12 $8.14 $7.73 80,064
2018-10-23 $8.25 $8.41 $8.12 $8.30 $7.89 117,289
2018-10-22 $8.49 $8.67 $8.33 $8.36 $7.94 59,995
2018-10-19 $8.52 $8.90 $8.41 $8.47 $8.05 216,455
2018-10-18 $8.72 $8.72 $8.25 $8.49 $8.07 200,859
2018-10-17 $9.00 $9.05 $8.85 $9.04 $8.34 134,036
2018-10-16 $8.73 $9.05 $8.70 $8.97 $8.28 238,275
2018-10-15 $8.51 $8.76 $8.41 $8.72 $8.05 168,524
2018-10-12 $8.66 $8.70 $8.34 $8.51 $7.85 170,833
2018-10-11 $8.33 $8.63 $8.32 $8.62 $7.96 114,869
2018-10-10 $8.66 $8.69 $8.25 $8.32 $7.68 107,335
2018-10-09 $8.63 $8.67 $8.52 $8.65 $7.98 58,949
2018-10-08 $8.70 $8.74 $8.50 $8.61 $7.95 56,304
2018-10-05 $8.81 $8.88 $8.68 $8.73 $8.06 96,108
2018-10-04 $8.84 $8.98 $8.80 $8.80 $8.12 40,754
2018-10-03 $8.74 $9.00 $8.64 $8.91 $8.22 94,632
2018-10-02 $8.85 $8.89 $8.51 $8.73 $8.06 130,908
2018-10-01 $8.74 $9.00 $8.66 $8.88 $8.20 109,327
2018-09-28 $8.40 $8.84 $8.38 $8.77 $8.09 120,730
2018-09-27 $8.50 $8.54 $8.30 $8.53 $7.87 78,321
2018-09-26 $8.40 $8.52 $8.38 $8.45 $7.80 47,109
2018-09-25 $8.42 $8.56 $8.37 $8.41 $7.76 65,238
2018-09-24 $8.64 $8.65 $8.27 $8.43 $7.78 129,033
2018-09-21 $8.50 $8.67 $8.50 $8.64 $7.97 119,567
2018-09-20 $8.70 $8.70 $8.44 $8.48 $7.83 179,887
2018-09-19 $8.71 $8.81 $8.68 $8.68 $8.01 50,242
2018-09-18 $8.84 $8.84 $8.66 $8.77 $8.09 76,465
2018-09-17 $8.87 $8.94 $8.80 $8.82 $8.14 68,410
2018-09-14 $8.91 $8.99 $8.84 $8.90 $8.21 38,486
2018-09-13 $8.97 $9.05 $8.89 $8.92 $8.23 37,803
2018-09-12 $8.88 $9.08 $8.81 $9.04 $8.34 40,016
2018-09-11 $8.76 $8.92 $8.75 $8.91 $8.22 60,605
2018-09-10 $8.93 $8.99 $8.75 $8.78 $8.10 63,182
2018-09-07 $8.95 $8.95 $8.79 $8.93 $8.24 59,594
2018-09-06 $8.91 $9.05 $8.90 $8.99 $8.30 56,579
2018-09-05 $9.02 $9.05 $8.92 $9.00 $8.31 36,101
2018-09-04 $8.93 $9.07 $8.76 $9.00 $8.31 68,238
2018-08-31 $9.00 $9.07 $8.81 $8.94 $8.25 85,641
2018-08-30 $9.00 $9.09 $9.00 $9.00 $8.31 34,386
2018-08-29 $9.06 $9.10 $9.00 $9.02 $8.33 54,710
2018-08-28 $8.95 $9.10 $8.94 $9.07 $8.37 79,542
2018-08-27 $8.81 $8.95 $8.81 $8.88 $8.20 54,405
2018-08-24 $8.93 $8.95 $8.81 $8.81 $8.13 36,723
2018-08-23 $9.00 $9.08 $8.82 $8.91 $8.22 44,454
2018-08-22 $8.90 $9.01 $8.90 $8.94 $8.25 41,612
2018-08-21 $8.90 $8.97 $8.82 $8.91 $8.22 36,855
2018-08-20 $8.76 $8.95 $8.75 $8.89 $8.21 41,086
2018-08-17 $8.82 $8.86 $8.68 $8.75 $8.08 66,666
2018-08-16 $9.00 $9.02 $8.82 $8.82 $8.14 32,728
2018-08-15 $8.95 $9.03 $8.81 $8.99 $8.30 74,489
2018-08-14 $8.95 $9.01 $8.78 $8.98 $8.29 103,876
2018-08-13 $9.00 $9.03 $8.95 $8.96 $8.27 81,418
2018-08-10 $9.15 $9.20 $9.02 $9.03 $8.33 100,679
2018-08-09 $9.16 $9.18 $9.00 $9.13 $8.43 56,023
2018-08-08 $9.04 $9.20 $8.90 $9.09 $8.39 121,355
2018-08-07 $9.20 $9.20 $8.95 $8.98 $8.29 128,060
2018-08-06 $9.13 $9.20 $9.05 $9.18 $8.47 102,277
2018-08-03 $8.98 $9.14 $8.97 $9.12 $8.42 143,662
2018-08-02 $8.96 $9.20 $8.71 $8.90 $8.21 206,402
2018-08-01 $8.20 $9.00 $8.20 $8.94 $8.25 803,041
2018-07-31 $7.85 $8.17 $7.85 $8.10 $7.48 283,148
2018-07-30 $7.78 $7.99 $7.78 $7.85 $7.25 68,629
2018-07-27 $8.18 $8.18 $7.75 $7.78 $7.18 154,714
2018-07-26 $8.05 $8.05 $7.92 $7.98 $7.37 99,329
2018-07-25 $7.82 $7.92 $7.81 $7.88 $7.27 37,007
2018-07-24 $7.92 $7.94 $7.82 $7.82 $7.22 73,070
2018-07-23 $7.99 $8.02 $7.86 $7.89 $7.28 97,191
2018-07-20 $8.05 $8.05 $7.94 $7.99 $7.37 112,580
2018-07-19 $8.10 $8.14 $8.01 $8.02 $7.40 50,695
2018-07-18 $8.01 $8.08 $7.98 $8.00 $7.38 88,339
2018-07-17 $8.08 $8.10 $8.01 $8.01 $7.39 34,609
2018-07-16 $8.23 $8.23 $8.08 $8.09 $7.47 66,217
2018-07-13 $8.14 $8.26 $8.11 $8.21 $7.58 73,466
2018-07-12 $8.25 $8.25 $8.02 $8.14 $7.51 129,517
2018-07-11 $8.37 $8.45 $8.20 $8.29 $7.65 191,249
2018-07-10 $8.65 $8.74 $8.53 $8.61 $7.71 201,941
2018-07-09 $8.43 $8.54 $8.43 $8.49 $7.61 126,884
2018-07-06 $8.32 $8.52 $8.28 $8.44 $7.56 105,098
2018-07-05 $8.17 $8.42 $8.15 $8.33 $7.46 115,229
2018-07-03 $8.25 $8.25 $8.10 $8.10 $7.26 57,351
2018-07-02 $8.21 $8.35 $8.19 $8.21 $7.36 64,357
2018-06-29 $8.12 $8.20 $8.07 $8.18 $7.33 21,051
2018-06-28 $8.11 $8.22 $8.04 $8.07 $7.23 85,289
2018-06-27 $8.25 $8.30 $8.12 $8.15 $7.30 60,270
2018-06-26 $8.12 $8.47 $8.12 $8.26 $7.40 34,885
2018-06-25 $8.28 $8.39 $8.06 $8.12 $7.28 60,164
2018-06-22 $8.48 $8.52 $8.33 $8.33 $7.46 65,498
2018-06-21 $8.38 $8.38 $8.28 $8.37 $7.50 58,569
2018-06-20 $8.14 $8.43 $8.14 $8.37 $7.50 101,195
2018-06-19 $7.90 $8.22 $7.90 $8.13 $7.28 79,735
2018-06-18 $7.84 $8.04 $7.84 $8.01 $7.18 79,845
2018-06-15 $8.05 $8.06 $7.89 $7.89 $7.07 278,723
2018-06-14 $7.92 $8.11 $7.92 $8.06 $7.22 115,450
2018-06-13 $7.94 $7.98 $7.86 $7.92 $7.10 114,712
2018-06-12 $7.96 $7.99 $7.85 $7.98 $7.15 140,461
2018-06-11 $7.88 $7.97 $7.86 $7.89 $7.07 87,911
2018-06-08 $7.99 $8.00 $7.87 $7.90 $7.08 64,350
2018-06-07 $7.98 $8.05 $7.83 $8.01 $7.18 86,150
2018-06-06 $8.13 $8.16 $7.92 $7.98 $7.15 125,791
2018-06-05 $7.96 $8.14 $7.96 $8.07 $7.23 65,663
2018-06-04 $7.90 $8.09 $7.81 $8.02 $7.19 79,400
2018-06-01 $7.78 $8.19 $7.71 $7.93 $7.11 211,667
2018-05-31 $7.90 $7.99 $7.68 $7.73 $6.93 117,268
2018-05-30 $7.74 $7.97 $7.71 $7.87 $7.05 115,163
2018-05-29 $7.81 $8.00 $7.61 $7.74 $6.93 156,642
2018-05-25 $8.10 $8.10 $7.82 $7.88 $7.06 117,937
2018-05-24 $8.09 $8.15 $8.06 $8.07 $7.23 45,329
2018-05-23 $8.19 $8.21 $8.05 $8.09 $7.25 53,909
2018-05-22 $8.10 $8.29 $8.04 $8.12 $7.28 100,542
2018-05-21 $8.07 $8.63 $8.05 $8.11 $7.27 223,920
2018-05-18 $8.00 $8.09 $7.95 $8.03 $7.19 154,331
2018-05-17 $8.10 $8.38 $7.99 $8.00 $7.17 123,620
2018-05-16 $8.04 $8.20 $8.01 $8.18 $7.33 146,132
2018-05-15 $8.14 $8.24 $7.95 $7.98 $7.15 137,277
2018-05-14 $8.16 $8.30 $8.02 $8.13 $7.28 94,036
2018-05-11 $8.15 $8.39 $8.09 $8.13 $7.28 81,171
2018-05-10 $8.05 $8.23 $8.02 $8.08 $7.24 74,506
2018-05-09 $8.10 $8.25 $8.04 $8.05 $7.21 150,594
2018-05-08 $8.03 $8.12 $7.97 $8.08 $7.24 128,389
2018-05-07 $8.03 $8.15 $7.96 $7.98 $7.15 129,787
2018-05-04 $7.79 $8.13 $7.79 $8.03 $7.19 153,702
2018-05-03 $8.00 $8.05 $7.75 $7.84 $7.02 145,217
2018-05-02 $7.74 $8.05 $7.51 $8.00 $7.17 329,586
2018-05-01 $8.07 $8.07 $7.60 $7.71 $6.91 241,355
2018-04-30 $8.00 $8.05 $7.55 $8.03 $7.19 541,915
2018-04-27 $8.17 $8.31 $7.85 $7.98 $7.15 343,124
2018-04-26 $8.64 $8.64 $8.18 $8.20 $7.35 293,870
2018-04-25 $8.75 $8.86 $8.53 $8.69 $7.79 251,298
2018-04-24 $8.95 $9.52 $8.48 $9.07 $7.90 521,322
2018-04-23 $9.70 $9.79 $9.45 $9.48 $8.26 132,944
2018-04-20 $9.55 $9.94 $9.47 $9.59 $8.35 195,009
2018-04-19 $9.72 $9.84 $9.32 $9.70 $8.45 415,359
2018-04-18 $9.34 $9.82 $9.12 $9.72 $8.47 1,137,040
2018-04-17 $10.55 $10.64 $10.45 $10.61 $9.24 61,279
2018-04-16 $10.45 $10.64 $10.43 $10.56 $9.20 82,629
2018-04-13 $10.49 $10.56 $10.40 $10.46 $9.11 41,157
2018-04-12 $10.65 $10.68 $10.49 $10.49 $9.14 79,108
2018-04-11 $10.38 $10.68 $10.38 $10.68 $9.30 176,682
2018-04-10 $10.45 $10.48 $10.21 $10.33 $9.00 151,331
2018-04-09 $10.66 $10.66 $10.28 $10.29 $8.96 102,420
2018-04-06 $10.80 $10.86 $10.56 $10.66 $9.28 84,203
2018-04-05 $10.65 $10.82 $10.60 $10.79 $9.40 77,499
2018-04-04 $10.71 $10.78 $10.47 $10.60 $9.23 95,326
2018-04-03 $10.35 $10.80 $10.34 $10.78 $9.39 299,271
2018-04-02 $10.02 $10.35 $10.02 $10.34 $9.01 150,751
2018-03-29 $10.15 $10.36 $9.92 $10.00 $8.71 162,405
2018-03-28 $10.18 $10.19 $10.04 $10.10 $8.80 69,186
2018-03-27 $10.06 $10.37 $9.90 $10.11 $8.81 91,888
2018-03-26 $10.17 $10.21 $9.90 $10.06 $8.76 123,216
2018-03-23 $10.02 $10.25 $10.00 $10.06 $8.76 115,298
2018-03-22 $9.96 $10.12 $9.90 $9.92 $8.64 79,519
2018-03-21 $9.85 $10.15 $9.85 $10.03 $8.74 110,192
2018-03-20 $10.00 $10.19 $9.80 $9.87 $8.60 111,777
2018-03-19 $10.15 $10.26 $10.00 $10.00 $8.71 126,662
2018-03-16 $10.27 $10.49 $10.15 $10.15 $8.84 333,854
2018-03-15 $10.44 $10.46 $10.00 $10.27 $8.94 127,281
2018-03-14 $10.58 $10.62 $10.39 $10.39 $9.05 75,576
2018-03-13 $10.45 $10.66 $10.43 $10.57 $9.21 105,205
2018-03-12 $10.25 $10.45 $10.15 $10.38 $9.04 145,358
2018-03-09 $10.54 $10.62 $10.25 $10.25 $8.93 144,572
2018-03-08 $10.47 $10.58 $10.41 $10.52 $9.16 100,354
2018-03-07 $10.52 $10.59 $10.41 $10.41 $9.07 33,404
2018-03-06 $10.56 $10.75 $10.41 $10.54 $9.18 61,855
2018-03-05 $10.45 $10.74 $10.45 $10.46 $9.11 87,870
2018-03-02 $10.48 $10.57 $10.33 $10.43 $9.08 67,767
2018-03-01 $10.12 $10.55 $10.09 $10.48 $9.13 137,943
2018-02-28 $10.25 $10.50 $10.12 $10.16 $8.85 119,654
2018-02-27 $10.55 $10.76 $10.15 $10.15 $8.84 114,613
2018-02-26 $10.71 $10.72 $10.48 $10.59 $9.22 118,536
2018-02-23 $10.78 $10.78 $10.51 $10.69 $9.31 96,943
2018-02-22 $10.79 $10.95 $10.70 $10.76 $9.37 88,091
2018-02-21 $10.85 $10.95 $10.65 $10.75 $9.36 76,801
2018-02-20 $11.05 $11.10 $10.76 $10.83 $9.43 87,999
2018-02-16 $10.80 $11.30 $10.75 $11.04 $9.62 168,757
2018-02-15 $11.00 $11.40 $10.94 $11.00 $9.58 114,971
2018-02-14 $10.95 $11.10 $10.89 $10.95 $9.54 91,618
2018-02-13 $10.83 $10.98 $10.70 $10.94 $9.53 49,756
2018-02-12 $10.84 $10.95 $10.69 $10.83 $9.43 153,475
2018-02-09 $11.02 $11.11 $10.49 $10.80 $9.41 213,630
2018-02-08 $11.06 $11.19 $11.00 $11.00 $9.58 125,856
2018-02-07 $11.13 $11.31 $10.89 $11.08 $9.65 96,986
2018-02-06 $10.79 $11.12 $10.58 $11.12 $9.68 124,317
2018-02-05 $11.24 $11.24 $10.83 $10.95 $9.54 175,039
2018-02-02 $11.39 $11.40 $11.07 $11.26 $9.81 163,953
2018-02-01 $11.57 $11.65 $11.35 $11.38 $9.91 113,919
2018-01-31 $11.55 $11.72 $11.47 $11.61 $10.11 70,909
2018-01-30 $11.74 $11.79 $11.42 $11.49 $10.01 105,768
2018-01-29 $12.00 $12.00 $11.67 $11.79 $10.27 106,830
2018-01-26 $11.88 $12.07 $11.72 $11.94 $10.40 108,032
2018-01-25 $11.97 $12.01 $11.80 $11.92 $10.38 98,608
2018-01-24 $11.99 $12.15 $11.92 $11.97 $10.43 85,776
2018-01-23 $11.94 $12.03 $11.79 $11.97 $10.43 137,096
2018-01-22 $11.59 $11.88 $11.50 $11.86 $10.33 126,748
2018-01-19 $11.62 $11.72 $11.55 $11.59 $10.09 115,981
2018-01-18 $11.63 $11.70 $11.35 $11.68 $10.17 171,737
2018-01-17 $11.59 $11.59 $11.32 $11.58 $10.09 153,901
2018-01-16 $11.70 $11.73 $11.32 $11.48 $10.00 198,169
2018-01-12 $11.90 $11.95 $11.52 $11.66 $10.16 236,920
2018-01-11 $12.10 $12.14 $11.79 $11.91 $10.37 247,946
2018-01-10 $12.01 $12.13 $11.75 $12.05 $10.49 242,043
2018-01-09 $12.40 $12.58 $12.17 $12.17 $10.24 579,575
2018-01-08 $12.22 $12.53 $12.01 $12.45 $10.48 278,615
2018-01-05 $12.50 $12.69 $12.15 $12.22 $10.28 318,339
2018-01-04 $11.95 $12.47 $11.83 $12.41 $10.44 309,015
2018-01-03 $11.80 $11.89 $11.57 $11.83 $9.95 174,555
2018-01-02 $10.95 $11.92 $10.95 $11.72 $9.86 391,765
2017-12-29 $11.09 $11.12 $10.76 $10.86 $9.14 281,319
2017-12-28 $10.99 $11.14 $10.87 $11.07 $9.31 386,523
2017-12-27 $11.34 $11.52 $10.95 $11.02 $9.27 268,627
2017-12-26 $11.36 $11.57 $10.90 $11.39 $9.58 385,325
2017-12-22 $11.16 $11.57 $10.95 $11.41 $9.60 591,328
2017-12-21 $11.79 $11.90 $11.66 $11.84 $9.96 155,717
2017-12-20 $11.72 $11.83 $11.62 $11.71 $9.85 146,839
2017-12-19 $12.05 $12.15 $11.69 $11.79 $9.92 259,254
2017-12-18 $12.14 $12.21 $11.77 $11.93 $10.04 468,164
2017-12-15 $11.81 $11.89 $11.65 $11.71 $9.85 295,539
2017-12-14 $11.53 $11.87 $11.36 $11.75 $9.89 458,080
2017-12-13 $11.30 $11.50 $11.20 $11.39 $9.58 304,028
2017-12-12 $11.37 $11.51 $10.66 $11.36 $9.56 695,266
2017-12-11 $11.73 $11.91 $11.37 $11.40 $9.59 387,733
2017-12-08 $12.45 $12.51 $11.79 $11.79 $9.92 189,484
2017-12-07 $12.76 $12.80 $11.55 $12.17 $10.24 687,142
2017-12-06 $13.39 $13.53 $12.81 $12.81 $10.78 268,473
2017-12-05 $13.50 $13.90 $13.00 $13.40 $11.28 416,121
2017-12-04 $13.26 $13.69 $13.26 $13.59 $11.44 129,589
2017-12-01 $13.49 $13.49 $13.25 $13.26 $11.16 119,353
2017-11-30 $13.30 $13.49 $13.29 $13.39 $11.27 96,794
2017-11-29 $13.47 $13.47 $13.28 $13.31 $11.20 68,689
2017-11-28 $13.35 $13.49 $13.31 $13.42 $11.29 67,719
2017-11-27 $13.55 $13.62 $13.27 $13.35 $11.23 155,361
2017-11-24 $12.92 $13.97 $12.92 $13.63 $11.47 268,683
2017-11-22 $12.64 $13.00 $12.64 $12.92 $10.87 58,424
2017-11-21 $12.90 $13.00 $12.67 $12.68 $10.67 62,127
2017-11-20 $12.56 $12.88 $12.54 $12.77 $10.75 83,447
2017-11-17 $12.72 $12.90 $12.50 $12.54 $10.55 131,208
2017-11-16 $12.73 $12.73 $12.50 $12.52 $10.53 70,280
2017-11-15 $12.50 $12.84 $12.41 $12.71 $10.69 98,150
2017-11-14 $13.00 $13.00 $12.45 $12.46 $10.48 193,742
2017-11-13 $13.33 $13.33 $13.00 $13.02 $10.96 53,324
2017-11-10 $13.30 $13.40 $13.20 $13.23 $11.13 47,043
2017-11-09 $12.99 $13.25 $12.94 $13.19 $11.10 106,295
2017-11-08 $13.25 $13.28 $12.87 $12.93 $10.88 106,708
2017-11-07 $13.23 $13.33 $13.18 $13.30 $11.19 75,909
2017-11-06 $13.01 $13.24 $12.91 $13.15 $11.06 178,617
2017-11-03 $12.85 $13.11 $12.21 $12.91 $10.86 145,297
2017-11-02 $13.15 $13.15 $12.82 $12.88 $10.84 144,691
2017-11-01 $13.15 $13.25 $13.04 $13.15 $11.06 88,649
2017-10-31 $13.10 $13.18 $13.01 $13.09 $11.01 91,183
2017-10-30 $13.08 $13.20 $12.98 $13.07 $11.00 151,534
2017-10-27 $13.06 $13.18 $13.00 $13.11 $11.03 79,990
2017-10-26 $13.21 $13.25 $12.93 $13.06 $10.99 89,799
2017-10-25 $13.21 $13.24 $12.86 $13.09 $11.01 259,055
2017-10-24 $13.21 $13.32 $13.13 $13.20 $11.11 114,854
2017-10-23 $13.47 $13.47 $13.16 $13.21 $11.12 134,386
2017-10-20 $13.34 $13.49 $13.30 $13.41 $11.28 139,261
2017-10-19 $13.26 $13.34 $13.18 $13.34 $11.22 117,460
2017-10-18 $13.33 $13.43 $13.12 $13.23 $11.13 92,637
2017-10-17 $13.61 $13.61 $13.29 $13.32 $11.21 93,319
2017-10-16 $13.61 $13.75 $13.48 $13.50 $11.36 154,570
2017-10-13 $13.85 $13.85 $13.57 $13.57 $11.42 192,033
2017-10-12 $13.52 $13.90 $13.52 $13.79 $11.60 420,551
2017-10-11 $13.66 $13.69 $13.33 $13.61 $11.45 228,127
2017-10-10 $14.16 $14.21 $14.03 $14.08 $11.49 283,051
2017-10-09 $14.08 $14.13 $13.90 $14.06 $11.47 175,862
2017-10-06 $14.10 $14.17 $13.95 $13.96 $11.39 188,705
2017-10-05 $14.17 $14.27 $14.05 $14.17 $11.56 372,675
2017-10-04 $14.06 $14.10 $13.94 $14.04 $11.46 165,588
2017-10-03 $14.05 $14.20 $13.96 $14.02 $11.44 157,669
2017-10-02 $13.94 $14.08 $13.85 $14.01 $11.43 136,714
2017-09-29 $13.80 $14.05 $13.80 $13.94 $11.38 91,458
2017-09-28 $13.80 $13.89 $13.66 $13.80 $11.26 79,053
2017-09-27 $13.92 $13.95 $13.70 $13.83 $11.29 88,987
2017-09-26 $13.76 $14.10 $13.71 $13.92 $11.36 145,649
2017-09-25 $13.59 $13.79 $13.59 $13.75 $11.22 105,165
2017-09-22 $13.45 $13.63 $13.44 $13.54 $11.05 94,302
2017-09-21 $13.76 $13.76 $13.45 $13.47 $10.99 80,845
2017-09-20 $13.40 $13.79 $13.37 $13.70 $11.18 143,917
2017-09-19 $13.25 $13.48 $13.25 $13.42 $10.95 95,603
2017-09-18 $13.21 $13.29 $13.13 $13.28 $10.84 188,402
2017-09-15 $13.20 $13.31 $13.10 $13.30 $10.85 115,430
2017-09-14 $13.40 $13.50 $13.17 $13.20 $10.77 147,151
2017-09-13 $13.35 $13.50 $13.27 $13.35 $10.89 82,945
2017-09-12 $13.61 $13.61 $13.32 $13.36 $10.90 132,796
2017-09-11 $13.84 $13.84 $13.50 $13.55 $11.06 133,273
2017-09-08 $13.63 $13.85 $13.63 $13.74 $11.21 136,188
2017-09-07 $13.60 $13.79 $13.60 $13.63 $11.12 125,780
2017-09-06 $13.35 $13.93 $13.25 $13.60 $11.10 247,967
2017-09-05 $13.74 $14.27 $13.06 $13.38 $10.92 526,697
2017-09-01 $14.06 $14.41 $14.06 $14.30 $11.67 90,428
2017-08-31 $14.25 $14.40 $13.90 $14.04 $11.46 208,781
2017-08-30 $14.25 $14.39 $14.20 $14.21 $11.60 45,261
2017-08-29 $14.21 $14.39 $14.09 $14.31 $11.68 59,197
2017-08-28 $14.39 $14.45 $14.25 $14.28 $11.65 59,920
2017-08-25 $14.20 $14.45 $14.20 $14.36 $11.72 65,837
2017-08-24 $14.20 $14.35 $14.05 $14.19 $11.58 45,034
2017-08-23 $14.20 $14.44 $14.16 $14.18 $11.57 67,223
2017-08-22 $14.09 $14.26 $14.01 $14.26 $11.64 51,808
2017-08-21 $14.06 $14.19 $13.91 $13.99 $11.42 98,773
2017-08-18 $14.20 $14.32 $14.05 $14.06 $11.47 53,832
2017-08-17 $14.21 $14.39 $14.10 $14.10 $11.51 60,175
2017-08-16 $14.49 $14.58 $14.21 $14.24 $11.62 52,275
2017-08-15 $14.41 $14.49 $14.31 $14.41 $11.76 76,052
2017-08-14 $14.44 $14.67 $14.40 $14.42 $11.77 72,862
2017-08-11 $14.17 $14.75 $14.02 $14.40 $11.75 201,604
2017-08-10 $14.65 $15.00 $14.50 $14.67 $11.97 110,282
2017-08-09 $14.63 $15.00 $14.61 $14.65 $11.96 105,113
2017-08-08 $14.96 $15.05 $14.61 $14.70 $12.00 107,901
2017-08-07 $14.51 $14.99 $14.51 $14.76 $12.05 98,934
2017-08-04 $14.57 $14.70 $14.48 $14.65 $11.96 48,828
2017-08-03 $14.62 $14.71 $14.26 $14.45 $11.79 128,844
2017-08-02 $14.81 $14.81 $14.60 $14.72 $12.01 92,787
2017-08-01 $14.57 $14.70 $14.48 $14.65 $11.96 48,828
2017-07-31 $14.90 $14.95 $14.50 $14.69 $11.99 162,472
2017-07-28 $14.79 $14.98 $14.78 $14.97 $12.22 117,383
2017-07-27 $14.99 $15.02 $14.79 $14.79 $12.07 72,150
2017-07-26 $14.95 $15.02 $14.81 $14.85 $12.12 158,381
2017-07-25 $15.08 $15.23 $14.80 $14.89 $12.15 90,157
2017-07-24 $15.05 $15.17 $14.79 $14.93 $12.18 94,616
2017-07-21 $15.11 $15.25 $14.91 $15.08 $12.31 127,915
2017-07-20 $15.47 $15.47 $15.00 $15.13 $12.35 80,611
2017-07-19 $15.07 $15.52 $15.07 $15.32 $12.50 198,533
2017-07-18 $15.10 $15.35 $15.05 $15.15 $12.36 136,777
2017-07-17 $15.27 $15.40 $14.93 $15.12 $12.34 91,973
2017-07-14 $15.08 $15.27 $14.93 $15.22 $12.42 79,394
2017-07-13 $14.88 $15.08 $14.84 $15.05 $12.28 54,919
2017-07-12 $14.85 $15.02 $14.85 $14.88 $12.14 95,327
2017-07-11 $15.00 $15.10 $14.75 $14.85 $12.12 116,505
2017-07-10 $14.96 $15.17 $14.80 $14.89 $12.15 115,903
2017-07-07 $14.97 $15.12 $14.70 $15.00 $12.24 148,806
2017-07-06 $15.83 $15.85 $15.28 $15.44 $12.26 220,745
2017-07-05 $15.68 $15.84 $15.30 $15.79 $12.53 175,166
2017-07-03 $15.32 $15.79 $15.30 $15.68 $12.45 88,809
2017-06-30 $15.18 $15.30 $15.07 $15.29 $12.14 94,950
2017-06-29 $15.17 $15.27 $15.00 $15.13 $12.01 69,998
2017-06-28 $14.85 $15.15 $14.79 $15.14 $12.02 76,832
2017-06-27 $14.80 $15.18 $14.67 $14.74 $11.70 120,541
2017-06-26 $14.70 $14.88 $14.44 $14.75 $11.71 127,262
2017-06-23 $14.32 $14.71 $14.19 $14.66 $11.64 173,427
2017-06-22 $14.15 $14.51 $14.15 $14.29 $11.34 100,188
2017-06-21 $14.11 $14.27 $13.95 $14.10 $11.19 171,138
2017-06-20 $14.11 $14.11 $13.76 $14.01 $11.12 228,725
2017-06-19 $14.60 $14.64 $14.05 $14.16 $11.24 209,797
2017-06-16 $14.20 $14.78 $14.15 $14.58 $11.57 177,174
2017-06-15 $14.43 $14.50 $14.03 $14.13 $11.22 224,330
2017-06-14 $14.89 $14.89 $14.44 $14.53 $11.53 198,451
2017-06-13 $15.55 $15.55 $14.80 $14.87 $11.80 257,952
2017-06-12 $14.78 $15.94 $14.78 $15.32 $12.16 287,666
2017-06-09 $14.31 $14.75 $14.30 $14.68 $11.65 168,686
2017-06-08 $14.60 $14.99 $14.04 $14.37 $11.41 248,258
2017-06-07 $14.66 $14.81 $14.26 $14.64 $11.62 175,521
2017-06-06 $14.60 $14.79 $14.45 $14.73 $11.69 79,918
2017-06-05 $14.36 $14.90 $14.24 $14.63 $11.61 129,911
2017-06-02 $14.66 $14.84 $14.37 $14.40 $11.43 136,089
2017-06-01 $13.96 $14.77 $13.96 $14.68 $11.65 107,098
2017-05-31 $14.32 $14.73 $13.84 $13.89 $11.03 259,625
2017-05-30 $14.53 $14.85 $14.25 $14.29 $11.34 174,616
2017-05-26 $14.45 $14.99 $14.42 $14.58 $11.57 245,158
2017-05-25 $15.43 $15.76 $14.36 $14.46 $11.48 645,019
2017-05-24 $16.05 $16.47 $15.17 $15.38 $12.21 346,675
2017-05-23 $16.20 $16.24 $16.00 $16.13 $12.80 78,219
2017-05-22 $15.79 $16.28 $15.55 $16.19 $12.85 175,790
2017-05-19 $15.63 $15.79 $15.54 $15.57 $12.36 73,858
2017-05-18 $15.55 $15.78 $15.45 $15.57 $12.36 85,428
2017-05-17 $15.76 $16.00 $15.50 $15.58 $12.37 155,384
2017-05-16 $16.08 $16.24 $15.72 $15.83 $12.56 102,544
2017-05-15 $16.17 $16.30 $16.01 $16.10 $12.78 74,613
2017-05-12 $16.03 $16.47 $16.02 $16.10 $12.78 83,960
2017-05-11 $16.25 $16.25 $16.00 $16.01 $12.71 84,609
2017-05-10 $15.78 $16.26 $15.78 $16.18 $12.84 101,006
2017-05-09 $15.88 $16.09 $15.65 $15.81 $12.55 119,592
2017-05-08 $16.16 $16.32 $15.64 $15.87 $12.60 57,535
2017-05-05 $15.54 $16.20 $15.51 $16.16 $12.83 153,281
2017-05-04 $16.01 $16.16 $15.32 $15.47 $12.28 273,881
2017-05-03 $16.51 $16.51 $16.01 $16.02 $12.72 140,490
2017-05-02 $16.77 $16.79 $16.36 $16.49 $13.09 70,192
2017-05-01 $16.30 $16.87 $16.30 $16.73 $13.28 121,697
2017-04-28 $16.25 $16.49 $16.25 $16.31 $12.95 167,181
2017-04-27 $16.85 $16.88 $15.82 $16.15 $12.82 744,642
2017-04-26 $17.07 $17.43 $17.07 $17.14 $13.60 99,338
2017-04-25 $16.95 $17.27 $16.95 $17.23 $13.68 129,020
2017-04-24 $17.25 $17.29 $16.90 $16.98 $13.48 189,633
2017-04-21 $17.22 $17.54 $17.10 $17.25 $13.69 116,871
2017-04-20 $17.21 $17.49 $17.07 $17.26 $13.70 156,144
2017-04-19 $17.41 $17.44 $17.00 $17.08 $13.56 237,942
2017-04-18 $17.78 $17.93 $17.70 $17.83 $13.81 180,785
2017-04-17 $17.64 $17.90 $17.60 $17.87 $13.84 241,297
2017-04-13 $17.45 $17.70 $17.40 $17.57 $13.61 208,837
2017-04-12 $17.30 $17.58 $17.16 $17.45 $13.52 137,072
2017-04-11 $17.31 $17.50 $17.15 $17.32 $13.42 84,983
2017-04-10 $17.20 $17.45 $17.11 $17.31 $13.41 63,320
2017-04-07 $17.15 $17.19 $16.80 $17.15 $13.28 107,502
2017-04-06 $17.18 $17.22 $16.78 $17.08 $13.23 228,377
2017-04-05 $17.65 $17.74 $16.70 $16.71 $12.94 217,704
2017-04-04 $17.62 $17.84 $17.52 $17.54 $13.59 72,500
2017-04-03 $17.70 $17.76 $17.51 $17.70 $13.71 82,943
2017-03-31 $17.51 $17.69 $17.05 $17.62 $13.65 189,260
2017-03-30 $17.72 $17.83 $17.50 $17.58 $13.62 129,853
2017-03-29 $17.39 $17.69 $17.28 $17.62 $13.65 136,664
2017-03-28 $17.05 $17.43 $16.91 $17.41 $13.49 133,584
2017-03-27 $16.92 $17.08 $16.75 $16.98 $13.15 125,080
2017-03-24 $16.79 $17.40 $16.79 $17.03 $13.19 146,588
2017-03-23 $16.58 $16.93 $16.52 $16.70 $12.94 61,974
2017-03-22 $16.79 $16.86 $16.40 $16.51 $12.79 138,998
2017-03-21 $17.15 $17.31 $16.71 $16.90 $13.09 169,095
2017-03-20 $17.40 $17.40 $17.01 $17.11 $13.25 110,033
2017-03-17 $17.09 $17.43 $16.91 $17.32 $13.42 480,413
2017-03-16 $17.28 $17.36 $16.80 $17.08 $13.23 215,335
2017-03-15 $16.91 $17.32 $16.79 $17.18 $13.31 293,570
2017-03-14 $16.46 $17.01 $16.33 $16.93 $13.11 269,015
2017-03-13 $16.30 $16.53 $16.00 $16.44 $12.73 334,601
2017-03-10 $16.17 $16.55 $16.17 $16.20 $12.55 96,952
2017-03-09 $16.34 $16.46 $15.90 $16.10 $12.47 186,755
2017-03-08 $16.52 $16.75 $16.35 $16.37 $12.68 80,120
2017-03-07 $16.60 $16.75 $16.46 $16.48 $12.77 83,168
2017-03-06 $16.71 $16.84 $16.61 $16.69 $12.93 101,392
2017-03-03 $16.46 $16.76 $16.45 $16.62 $12.87 93,839
2017-03-02 $16.73 $16.79 $16.40 $16.44 $12.73 113,557
2017-03-01 $16.34 $16.80 $16.27 $16.71 $12.94 181,371
2017-02-28 $16.46 $16.77 $16.17 $16.33 $12.65 211,328
2017-02-27 $16.55 $16.87 $16.28 $16.31 $12.63 168,114
2017-02-24 $16.61 $16.70 $16.40 $16.62 $12.87 104,038
2017-02-23 $16.52 $16.66 $16.25 $16.60 $12.86 334,919
2017-02-22 $16.65 $16.75 $16.35 $16.39 $12.70 155,556
2017-02-21 $16.47 $16.72 $16.35 $16.57 $12.83 222,390
2017-02-17 $16.17 $16.28 $16.13 $16.16 $12.52 202,510
2017-02-16 $16.24 $16.38 $16.10 $16.26 $12.59 148,848
2017-02-15 $16.13 $16.52 $16.13 $16.24 $12.58 88,139
2017-02-14 $16.40 $16.49 $16.08 $16.16 $12.52 163,503
2017-02-13 $16.54 $16.59 $16.34 $16.34 $12.66 181,583
2017-02-10 $16.52 $16.58 $16.30 $16.45 $12.74 134,955
2017-02-09 $16.50 $16.62 $16.29 $16.44 $12.73 147,443
2017-02-08 $16.71 $16.76 $16.39 $16.42 $12.72 106,041
2017-02-07 $16.83 $16.91 $16.50 $16.67 $12.91 136,533
2017-02-06 $16.86 $17.11 $16.76 $16.81 $13.02 89,843
2017-02-03 $16.73 $16.91 $16.66 $16.85 $13.05 152,714
2017-02-02 $16.73 $16.82 $16.53 $16.63 $12.88 112,131
2017-02-01 $16.49 $16.67 $16.40 $16.57 $12.83 176,512
2017-01-31 $16.17 $16.42 $16.17 $16.42 $12.72 92,201
2017-01-30 $16.69 $16.69 $16.03 $16.22 $12.56 238,776
2017-01-27 $16.91 $16.93 $16.62 $16.71 $12.94 94,077
2017-01-26 $16.79 $16.97 $16.77 $16.87 $13.07 203,935
2017-01-25 $16.79 $16.79 $16.60 $16.76 $12.98 169,106
2017-01-24 $16.67 $16.89 $16.51 $16.72 $12.95 230,785
2017-01-23 $16.58 $16.69 $16.45 $16.58 $12.84 172,663
2017-01-20 $16.50 $16.62 $16.28 $16.46 $12.75 153,947
2017-01-19 $16.25 $16.46 $16.15 $16.37 $12.68 91,642
2017-01-18 $16.37 $16.60 $15.92 $16.31 $12.63 176,942
2017-01-17 $16.58 $16.70 $16.33 $16.43 $12.73 165,378
2017-01-13 $16.69 $16.70 $16.47 $16.66 $12.90 108,032
2017-01-12 $16.75 $17.25 $16.23 $16.61 $12.87 236,337
2017-01-11 $16.43 $16.72 $16.31 $16.64 $12.89 113,696
2017-01-10 $16.79 $16.79 $16.37 $16.49 $12.77 152,947
2017-01-09 $17.01 $17.02 $16.57 $16.71 $12.94 259,108
2017-01-06 $17.07 $17.60 $16.87 $17.17 $12.97 545,152
2017-01-05 $17.11 $17.42 $16.85 $17.00 $12.84 348,796
2017-01-04 $16.56 $17.11 $16.55 $17.11 $12.93 284,263
2017-01-03 $16.09 $16.64 $16.00 $16.53 $12.49 214,413
2016-12-30 $15.80 $16.20 $15.70 $15.98 $12.07 163,446
2016-12-29 $15.35 $15.85 $15.25 $15.84 $11.97 126,334
2016-12-28 $15.51 $15.75 $15.34 $15.34 $11.59 99,325
2016-12-27 $15.45 $15.76 $15.35 $15.57 $11.76 164,134
2016-12-23 $15.14 $15.40 $15.14 $15.29 $11.55 76,720
2016-12-22 $15.00 $15.26 $15.00 $15.10 $11.41 100,048
2016-12-21 $15.18 $15.33 $15.04 $15.04 $11.36 66,705
2016-12-20 $15.27 $15.37 $15.05 $15.13 $11.43 91,172
2016-12-19 $15.21 $15.28 $15.01 $15.28 $11.54 104,174
2016-12-16 $15.06 $15.30 $15.02 $15.08 $11.39 89,064
2016-12-15 $14.82 $15.10 $14.75 $15.08 $11.39 93,619
2016-12-14 $15.07 $15.17 $14.84 $14.86 $11.23 113,320
2016-12-13 $14.97 $15.32 $14.87 $15.09 $11.40 99,279
2016-12-12 $15.29 $15.45 $14.93 $14.94 $11.29 148,766
2016-12-09 $15.05 $15.15 $14.95 $15.05 $11.37 153,077
2016-12-08 $15.26 $15.31 $14.93 $15.05 $11.37 185,859
2016-12-07 $15.40 $15.46 $15.11 $15.25 $11.52 140,230
2016-12-06 $15.55 $15.65 $15.33 $15.47 $11.69 78,249
2016-12-05 $15.66 $15.73 $15.39 $15.55 $11.75 137,567
2016-12-02 $15.14 $15.75 $15.06 $15.53 $11.73 161,755
2016-12-01 $15.56 $15.60 $15.03 $15.07 $11.39 103,392
2016-11-30 $15.20 $15.58 $15.01 $15.51 $11.72 174,478
2016-11-29 $14.96 $15.15 $14.88 $14.99 $11.32 91,124
2016-11-28 $15.37 $15.37 $14.95 $15.05 $11.37 173,959
2016-11-25 $15.40 $15.45 $15.18 $15.30 $11.56 63,421
2016-11-23 $15.50 $15.65 $15.35 $15.40 $11.63 165,549
2016-11-22 $15.24 $15.50 $15.16 $15.38 $11.62 299,532
2016-11-21 $14.71 $15.17 $14.38 $14.93 $11.28 365,696
2016-11-18 $14.22 $14.32 $14.03 $14.19 $10.72 59,460
2016-11-17 $14.41 $14.45 $14.00 $14.10 $10.65 90,237
2016-11-16 $14.14 $14.38 $14.07 $14.18 $10.71 140,059
2016-11-15 $14.35 $14.39 $13.94 $14.14 $10.68 183,677
2016-11-14 $13.69 $14.08 $13.65 $13.87 $10.48 80,141
2016-11-11 $13.70 $13.92 $13.36 $13.71 $10.36 88,489
2016-11-10 $13.90 $14.11 $13.62 $13.77 $10.40 83,115
2016-11-09 $12.96 $13.98 $12.96 $13.85 $10.46 148,586
2016-11-08 $13.30 $13.51 $13.04 $13.15 $9.93 187,861
2016-11-07 $13.00 $13.44 $12.90 $13.24 $10.00 198,924
2016-11-04 $13.87 $13.87 $12.76 $12.85 $9.71 330,715
2016-11-03 $14.00 $14.33 $13.70 $13.82 $10.44 98,760
2016-11-02 $14.49 $14.54 $13.71 $13.93 $10.52 218,521
2016-11-01 $14.35 $14.70 $13.95 $14.60 $11.03 167,627
2016-10-31 $14.61 $14.78 $13.91 $14.27 $10.78 201,431
2016-10-28 $15.25 $15.29 $14.65 $14.70 $11.11 148,509
2016-10-27 $15.58 $15.59 $15.01 $15.10 $11.41 129,906
2016-10-26 $15.77 $15.91 $15.40 $15.40 $11.63 113,867
2016-10-25 $15.79 $15.91 $15.61 $15.75 $11.90 97,458
2016-10-24 $15.94 $15.94 $15.63 $15.79 $11.93 67,088
2016-10-21 $16.00 $16.04 $15.73 $15.83 $11.96 101,358
2016-10-20 $16.10 $16.10 $15.76 $15.97 $12.06 116,854
2016-10-19 $15.69 $16.07 $15.48 $15.95 $12.05 385,188
2016-10-18 $15.13 $15.51 $15.09 $15.33 $11.58 316,271
2016-10-17 $15.17 $15.30 $15.05 $15.11 $11.42 56,015
2016-10-14 $14.97 $15.55 $14.89 $15.20 $11.48 91,154
2016-10-13 $15.27 $15.28 $14.90 $14.97 $11.31 178,484
2016-10-12 $15.65 $15.65 $15.37 $15.38 $11.62 76,679
2016-10-11 $15.90 $15.90 $15.59 $15.67 $11.84 51,165
2016-10-10 $15.88 $16.12 $15.58 $15.89 $12.00 254,758
2016-10-07 $15.61 $15.98 $15.56 $15.92 $12.03 121,069
2016-10-06 $15.76 $16.00 $15.63 $15.75 $11.90 215,233
2016-10-05 $15.95 $16.25 $15.93 $16.01 $11.78 231,417
2016-10-04 $15.70 $16.00 $15.60 $15.93 $11.72 175,151
2016-10-03 $15.50 $15.71 $15.35 $15.62 $11.49 71,831
2016-09-30 $15.78 $15.78 $15.44 $15.48 $11.39 116,285
2016-09-29 $16.10 $16.20 $15.45 $15.66 $11.52 185,289
2016-09-28 $15.72 $15.98 $15.38 $15.97 $11.75 211,817
2016-09-27 $15.45 $15.89 $15.32 $15.58 $11.46 200,096
2016-09-26 $15.40 $15.50 $15.15 $15.46 $11.37 136,710
2016-09-23 $15.41 $15.50 $15.25 $15.36 $11.30 117,558
2016-09-22 $15.48 $15.48 $15.17 $15.36 $11.30 133,949
2016-09-21 $15.37 $15.43 $15.16 $15.27 $11.23 92,125
2016-09-20 $15.31 $15.37 $15.14 $15.22 $11.20 78,911
2016-09-19 $15.32 $15.60 $15.10 $15.31 $11.26 180,110
2016-09-16 $15.51 $15.63 $15.09 $15.12 $11.12 223,544
2016-09-15 $15.29 $15.49 $15.20 $15.27 $11.23 46,050
2016-09-14 $15.19 $15.69 $15.15 $15.35 $11.29 90,729
2016-09-13 $15.40 $15.50 $15.15 $15.23 $11.21 103,848
2016-09-12 $15.02 $15.35 $14.95 $15.34 $11.29 84,903
2016-09-09 $15.39 $15.50 $15.12 $15.18 $11.17 84,321
2016-09-08 $15.28 $15.50 $15.28 $15.39 $11.32 99,128
2016-09-07 $14.86 $15.38 $14.86 $15.26 $11.23 77,478
2016-09-06 $14.83 $15.20 $14.74 $14.92 $10.98 120,185
2016-09-02 $14.61 $14.83 $14.55 $14.82 $10.90 104,392
2016-09-01 $14.61 $14.76 $14.51 $14.63 $10.76 61,718
2016-08-31 $14.75 $14.87 $14.51 $14.67 $10.79 74,102
2016-08-30 $14.75 $15.00 $14.65 $14.77 $10.87 57,630
2016-08-29 $14.68 $14.79 $14.55 $14.74 $10.84 91,022
2016-08-26 $14.78 $14.78 $14.50 $14.58 $10.73 61,492
2016-08-25 $14.63 $14.81 $14.50 $14.64 $10.77 67,450
2016-08-24 $14.97 $15.06 $14.63 $14.75 $10.85 59,089
2016-08-23 $14.81 $15.07 $14.81 $14.95 $11.00 57,125
2016-08-22 $14.80 $15.10 $14.64 $14.80 $10.89 103,430
2016-08-19 $15.02 $15.04 $14.79 $14.91 $10.97 48,817
2016-08-18 $15.05 $15.11 $14.84 $14.99 $11.03 80,304
2016-08-17 $15.25 $15.25 $14.78 $14.91 $10.97 67,021
2016-08-16 $15.20 $15.29 $15.03 $15.24 $11.21 63,145
2016-08-15 $14.80 $15.30 $14.80 $15.17 $11.16 132,287
2016-08-12 $14.78 $14.98 $14.76 $14.90 $10.96 53,629
2016-08-11 $14.85 $14.98 $14.73 $14.84 $10.92 82,892
2016-08-10 $14.83 $14.83 $14.61 $14.74 $10.84 69,684
2016-08-09 $15.05 $15.10 $14.58 $14.69 $10.81 141,937
2016-08-08 $14.35 $15.00 $14.29 $14.92 $10.98 304,829
2016-08-05 $13.78 $14.19 $13.77 $14.17 $10.43 98,615
2016-08-04 $13.78 $13.94 $13.63 $13.72 $10.09 74,210
2016-08-03 $13.40 $13.79 $13.36 $13.77 $10.13 44,364
2016-08-02 $13.69 $13.79 $13.39 $13.51 $9.94 79,223
2016-08-01 $14.10 $14.12 $13.48 $13.69 $10.07 173,315
2016-07-29 $13.92 $14.20 $13.70 $14.13 $10.40 214,312
2016-07-28 $13.52 $13.65 $13.22 $13.43 $9.88 117,477
2016-07-27 $13.60 $13.87 $13.24 $13.50 $9.93 177,624
2016-07-26 $13.89 $13.94 $13.57 $13.64 $10.04 92,779
2016-07-25 $13.97 $14.19 $13.80 $13.88 $10.21 87,978
2016-07-22 $13.91 $14.30 $13.91 $13.97 $10.28 66,997
2016-07-21 $14.16 $14.31 $13.91 $13.96 $10.27 90,125
2016-07-20 $14.08 $14.23 $13.96 $14.11 $10.38 59,734
2016-07-19 $14.25 $14.30 $14.04 $14.08 $10.36 102,830
2016-07-18 $14.11 $14.37 $14.08 $14.23 $10.47 67,113
2016-07-15 $13.97 $14.17 $13.90 $14.13 $10.40 53,615
2016-07-14 $14.20 $14.23 $13.94 $14.01 $10.31 77,073
2016-07-13 $14.30 $14.36 $14.05 $14.15 $10.41 68,021
2016-07-12 $14.11 $14.30 $14.05 $14.27 $10.50 103,488
2016-07-11 $14.06 $14.36 $13.87 $13.92 $10.24 97,454
2016-07-08 $13.90 $14.18 $13.82 $13.91 $10.23 123,133
2016-07-07 $14.32 $14.60 $14.17 $14.30 $10.21 173,285
2016-07-06 $14.39 $14.75 $14.13 $14.23 $10.16 242,587
2016-07-05 $13.78 $14.36 $13.78 $14.23 $10.16 237,914
2016-07-01 $13.69 $14.00 $13.61 $13.87 $9.90 144,439
2016-06-30 $13.47 $13.65 $13.02 $13.65 $9.75 90,079
2016-06-29 $13.28 $13.63 $13.13 $13.41 $9.58 158,838
2016-06-28 $12.90 $13.33 $12.90 $13.12 $9.37 122,756
2016-06-27 $13.00 $13.41 $12.40 $12.59 $8.99 265,059
2016-06-24 $13.00 $13.66 $12.96 $13.39 $9.56 104,101
2016-06-23 $13.87 $13.95 $13.45 $13.69 $9.78 136,722
2016-06-22 $14.09 $14.09 $13.50 $13.50 $9.64 99,589
2016-06-21 $13.70 $14.03 $13.48 $13.98 $9.98 91,450
2016-06-20 $14.21 $14.21 $13.58 $13.66 $9.75 96,610
2016-06-17 $13.81 $14.39 $13.70 $14.13 $10.09 129,769
2016-06-16 $13.56 $13.81 $13.20 $13.69 $9.78 120,620
2016-06-15 $13.35 $13.72 $13.12 $13.56 $9.68 85,305
2016-06-14 $13.50 $13.66 $13.00 $13.25 $9.46 167,310
2016-06-13 $13.74 $14.00 $13.51 $13.60 $9.71 83,122
2016-06-10 $13.99 $14.04 $13.66 $13.90 $9.93 122,178
2016-06-09 $14.09 $14.40 $13.99 $14.16 $10.11 113,595
2016-06-08 $14.24 $14.49 $14.15 $14.27 $10.19 67,646
2016-06-07 $14.28 $14.44 $14.07 $14.14 $10.10 118,372
2016-06-06 $13.98 $14.34 $13.73 $14.27 $10.19 182,260
2016-06-03 $13.70 $13.92 $13.56 $13.74 $9.81 151,349
2016-06-02 $14.11 $14.46 $13.51 $13.62 $9.73 227,529
2016-06-01 $14.03 $14.39 $13.95 $14.29 $10.20 96,649
2016-05-31 $14.08 $14.45 $14.01 $14.29 $10.20 96,742
2016-05-27 $13.84 $14.16 $13.73 $14.08 $10.05 95,414
2016-05-26 $13.99 $14.19 $13.74 $13.95 $9.96 116,706
2016-05-25 $13.70 $14.35 $13.67 $13.89 $9.92 158,431
2016-05-24 $13.85 $13.98 $13.50 $13.70 $9.78 167,859
2016-05-23 $13.79 $13.89 $13.36 $13.80 $9.85 176,720
2016-05-20 $13.71 $14.09 $13.71 $13.90 $9.93 161,806
2016-05-19 $13.65 $14.15 $13.42 $13.71 $9.79 275,174
2016-05-18 $15.10 $15.10 $13.63 $13.68 $9.77 423,139
2016-05-17 $13.23 $13.69 $13.20 $13.29 $9.49 125,587
2016-05-16 $13.05 $13.32 $12.95 $13.24 $9.45 113,242
2016-05-13 $13.00 $13.44 $12.86 $12.99 $9.28 101,205
2016-05-12 $13.73 $13.80 $13.00 $13.15 $9.39 232,041
2016-05-11 $13.26 $13.97 $13.04 $13.55 $9.68 136,401
2016-05-10 $12.70 $13.27 $12.62 $13.25 $9.46 217,028
2016-05-09 $13.05 $13.13 $12.36 $12.73 $9.09 255,915
2016-05-06 $12.90 $13.28 $12.80 $13.01 $9.29 114,637
2016-05-05 $13.45 $13.69 $13.00 $13.07 $9.33 131,222
2016-05-04 $13.48 $13.74 $13.31 $13.37 $9.55 98,542
2016-05-03 $14.22 $14.22 $12.89 $13.56 $9.68 532,373
2016-05-02 $15.45 $15.45 $14.50 $14.78 $10.23 360,507
2016-04-29 $15.70 $15.72 $15.00 $15.66 $10.84 290,998
2016-04-28 $15.45 $15.70 $15.23 $15.61 $10.81 226,086
2016-04-27 $15.18 $15.49 $15.00 $15.47 $10.71 394,762
2016-04-26 $15.43 $15.43 $14.83 $15.12 $10.47 206,649
2016-04-25 $15.41 $15.45 $15.06 $15.45 $10.70 192,284
2016-04-22 $14.56 $15.40 $14.53 $15.40 $10.66 374,004
2016-04-21 $14.54 $14.70 $14.32 $14.32 $9.92 216,833
2016-04-20 $14.68 $14.94 $14.44 $14.56 $10.08 360,952
2016-04-19 $14.50 $14.90 $14.10 $14.60 $10.11 428,231
2016-04-18 $13.30 $14.44 $13.26 $14.41 $9.98 319,798
2016-04-15 $13.75 $13.79 $13.26 $13.54 $9.38 246,737
2016-04-14 $14.08 $14.17 $13.55 $13.81 $9.56 340,505
2016-04-13 $13.74 $14.37 $13.46 $14.08 $9.75 526,020
2016-04-12 $12.73 $13.44 $12.46 $13.44 $9.31 460,637
2016-04-11 $11.90 $12.98 $11.90 $12.40 $8.59 880,941
2016-04-08 $11.35 $11.54 $11.01 $11.51 $7.97 292,375
2016-04-07 $11.23 $11.23 $10.81 $10.99 $7.61 279,981
2016-04-06 $11.11 $11.25 $10.93 $11.21 $7.76 277,685
2016-04-05 $11.21 $11.25 $10.81 $11.01 $7.62 285,226
2016-04-04 $11.50 $11.76 $11.11 $11.23 $7.78 301,819
2016-04-01 $11.46 $11.93 $11.11 $11.42 $7.91 567,948
2016-03-31 $9.90 $11.59 $9.77 $11.40 $7.89 727,544
2016-03-30 $9.42 $9.82 $9.42 $9.62 $6.66 139,510
2016-03-29 $9.03 $9.37 $8.91 $9.27 $6.42 81,040
2016-03-28 $9.17 $9.31 $8.88 $9.22 $6.38 57,762
2016-03-24 $9.26 $9.34 $8.95 $9.11 $6.31 138,732
2016-03-23 $9.48 $9.48 $9.15 $9.26 $6.41 119,614
2016-03-22 $9.38 $9.57 $9.32 $9.50 $6.58 96,851
2016-03-21 $9.53 $9.66 $9.37 $9.42 $6.52 80,981
2016-03-18 $9.74 $9.90 $9.42 $9.43 $6.53 327,889
2016-03-17 $9.74 $9.90 $9.61 $9.74 $6.74 73,416
2016-03-16 $9.67 $9.70 $9.45 $9.58 $6.63 86,705
2016-03-15 $9.91 $9.91 $9.57 $9.70 $6.72 69,239
2016-03-14 $9.63 $10.01 $9.58 $9.94 $6.88 90,527
2016-03-11 $9.65 $9.97 $9.50 $9.75 $6.75 125,005
2016-03-10 $9.77 $9.77 $9.42 $9.50 $6.58 126,033
2016-03-09 $9.87 $9.87 $9.61 $9.72 $6.73 84,024
2016-03-08 $10.35 $10.35 $9.42 $9.68 $6.70 139,579
2016-03-07 $9.89 $10.60 $9.76 $10.28 $7.12 259,942
2016-03-04 $10.10 $10.17 $9.46 $9.72 $6.73 321,787
2016-03-03 $9.60 $10.20 $9.51 $10.06 $6.97 170,352
2016-03-02 $9.10 $9.60 $9.10 $9.60 $6.65 190,440
2016-03-01 $9.60 $9.60 $9.01 $9.24 $6.40 131,509
2016-02-29 $9.04 $9.65 $9.00 $9.29 $6.43 199,379
2016-02-26 $9.09 $9.10 $8.65 $8.95 $6.20 97,140
2016-02-25 $8.84 $8.89 $8.51 $8.88 $6.15 54,689
2016-02-24 $8.50 $8.81 $8.50 $8.70 $6.02 141,249
2016-02-23 $9.01 $9.19 $8.57 $8.60 $5.96 145,664
2016-02-22 $8.77 $9.24 $8.65 $9.14 $6.33 185,577
2016-02-19 $8.67 $8.80 $8.51 $8.77 $6.07 76,509
2016-02-18 $9.43 $9.50 $8.53 $8.76 $6.07 178,955
2016-02-17 $8.76 $9.55 $8.76 $9.35 $6.47 143,729
2016-02-16 $8.29 $8.95 $8.29 $8.69 $6.02 115,472
2016-02-12 $8.00 $8.26 $7.84 $8.16 $5.65 105,342
2016-02-11 $7.77 $7.77 $7.06 $7.68 $5.32 264,328
2016-02-10 $8.11 $8.50 $7.95 $8.08 $5.60 64,656
2016-02-09 $8.47 $8.47 $7.65 $8.30 $5.75 268,966
2016-02-08 $8.74 $9.00 $8.02 $8.42 $5.83 98,046
2016-02-05 $9.27 $9.51 $8.81 $9.08 $6.29 41,497
2016-02-04 $9.32 $9.45 $9.09 $9.13 $6.32 62,318
2016-02-03 $9.86 $9.86 $8.68 $9.14 $6.33 97,337
2016-02-02 $9.60 $9.70 $9.30 $9.40 $6.22 99,752
2016-02-01 $10.03 $10.20 $9.51 $9.76 $6.46 169,082
2016-01-29 $10.13 $10.54 $9.91 $10.03 $6.64 166,913
2016-01-28 $9.48 $10.21 $9.47 $9.86 $6.53 175,845
2016-01-27 $9.14 $9.59 $9.00 $9.40 $6.22 395,877
2016-01-26 $9.19 $9.26 $8.77 $9.14 $6.05 106,954
2016-01-25 $8.95 $9.10 $8.55 $8.95 $5.92 153,974
2016-01-22 $8.52 $9.13 $8.31 $9.05 $5.99 255,745
2016-01-21 $7.02 $8.13 $7.02 $7.70 $5.10 180,916
2016-01-20 $7.35 $7.49 $6.70 $7.11 $4.71 329,424
2016-01-19 $7.50 $8.15 $7.24 $7.36 $4.87 285,848
2016-01-15 $7.31 $7.47 $6.90 $7.31 $4.84 165,645
2016-01-14 $7.06 $7.67 $6.85 $7.62 $5.04 134,530
2016-01-13 $7.77 $7.98 $6.77 $6.86 $4.54 177,954
2016-01-12 $8.24 $8.35 $6.95 $7.50 $4.96 315,004
2016-01-11 $8.94 $8.95 $7.94 $8.09 $5.35 274,394
2016-01-08 $8.95 $9.17 $8.50 $9.06 $6.00 128,127
2016-01-07 $9.04 $9.09 $8.54 $8.90 $5.89 180,641
2016-01-06 $9.32 $9.32 $8.81 $9.04 $5.98 189,018
2016-01-05 $9.75 $9.96 $9.38 $9.45 $6.25 143,206
2016-01-04 $9.87 $10.14 $9.53 $9.74 $6.45 199,215
2015-12-31 $8.85 $9.75 $8.85 $9.70 $6.42 250,215
2015-12-30 $9.00 $9.30 $8.81 $8.98 $5.94 233,669
2015-12-29 $9.41 $9.73 $9.01 $9.18 $6.08 181,353
2015-12-28 $9.85 $9.97 $9.07 $9.35 $6.19 296,673
2015-12-24 $9.57 $9.91 $9.48 $9.87 $6.53 399,668
2015-12-23 $9.34 $9.51 $8.99 $9.44 $6.25 385,560
2015-12-22 $8.75 $9.24 $8.75 $9.07 $6.00 372,589
2015-12-21 $8.88 $9.92 $8.66 $8.75 $5.79 473,301
2015-12-18 $8.66 $8.94 $7.80 $7.99 $5.29 350,212
2015-12-17 $9.63 $9.66 $8.20 $8.66 $5.73 328,263
2015-12-16 $9.96 $10.22 $9.60 $9.63 $6.37 159,689
2015-12-15 $9.97 $10.16 $9.66 $9.68 $6.41 158,909
2015-12-14 $10.31 $10.31 $9.36 $9.70 $6.42 151,186
2015-12-11 $10.68 $10.68 $9.94 $9.96 $6.59 91,656
2015-12-10 $10.25 $10.79 $10.05 $10.51 $6.96 115,679
2015-12-09 $10.80 $11.89 $10.05 $10.27 $6.80 289,329
2015-12-08 $10.62 $10.98 $10.17 $10.63 $7.04 136,753
2015-12-07 $11.10 $11.29 $10.40 $10.61 $7.02 164,529
2015-12-04 $11.70 $11.70 $11.06 $11.11 $7.35 140,082
2015-12-03 $12.39 $12.44 $11.55 $11.68 $7.73 125,223
2015-12-02 $12.24 $12.33 $11.51 $12.14 $8.04 160,012
2015-12-01 $12.90 $12.92 $12.29 $12.39 $8.20 48,793
2015-11-30 $13.29 $13.34 $12.52 $12.70 $8.41 87,722
2015-11-27 $13.14 $13.26 $12.80 $12.91 $8.54 35,777
2015-11-25 $12.62 $13.01 $12.35 $12.79 $8.47 74,325
2015-11-24 $12.58 $12.76 $12.54 $12.62 $8.35 44,180
2015-11-23 $12.86 $12.86 $12.50 $12.56 $8.31 78,923
2015-11-20 $13.87 $13.90 $12.85 $12.87 $8.52 57,484
2015-11-19 $13.26 $14.00 $13.10 $13.71 $9.07 66,744
2015-11-18 $14.17 $14.45 $13.49 $13.69 $9.06 56,356
2015-11-17 $13.84 $14.14 $13.84 $13.96 $9.24 51,983
2015-11-16 $13.83 $14.10 $13.72 $14.04 $9.29 44,287
2015-11-13 $12.99 $13.89 $12.79 $13.57 $8.98 59,927
2015-11-12 $13.48 $13.48 $12.09 $13.07 $8.65 110,558
2015-11-11 $14.35 $14.35 $13.33 $13.47 $8.92 48,560
2015-11-10 $14.41 $14.42 $13.95 $13.99 $9.26 66,353
2015-11-09 $14.50 $14.50 $14.11 $14.38 $9.52 88,241
2015-11-06 $13.48 $14.12 $13.48 $14.11 $9.34 59,298
2015-11-05 $13.95 $14.01 $13.58 $13.87 $9.18 34,447
2015-11-04 $14.03 $14.17 $13.79 $14.07 $9.31 74,043
2015-11-03 $14.13 $14.44 $14.10 $14.17 $9.38 33,923
2015-11-02 $14.10 $14.66 $14.10 $14.51 $9.33 85,037
2015-10-30 $14.06 $14.18 $13.85 $14.17 $9.11 31,488
2015-10-29 $13.93 $14.14 $13.90 $13.91 $8.94 23,359
2015-10-28 $14.29 $14.80 $13.64 $13.85 $8.90 207,699
2015-10-27 $14.73 $14.73 $14.02 $14.05 $9.03 28,864
2015-10-26 $14.00 $14.73 $13.95 $14.63 $9.40 28,661
2015-10-23 $14.00 $14.19 $13.65 $13.94 $8.96 35,179
2015-10-22 $14.70 $14.93 $14.00 $14.00 $9.00 63,312
2015-10-21 $14.94 $14.94 $14.53 $14.69 $9.44 121,066
2015-10-20 $14.85 $15.00 $14.69 $14.87 $9.56 65,413
2015-10-19 $14.83 $14.93 $14.66 $14.82 $9.53 28,314
2015-10-16 $13.90 $14.89 $13.90 $14.86 $9.55 149,197
2015-10-15 $14.24 $14.47 $13.87 $14.01 $9.00 58,634
2015-10-14 $14.40 $14.40 $14.06 $14.30 $9.19 35,055
2015-10-13 $14.52 $14.64 $14.27 $14.42 $9.27 21,391
2015-10-12 $14.86 $14.86 $14.50 $14.74 $9.47 56,292
2015-10-09 $14.80 $14.90 $14.40 $14.72 $9.46 33,779
2015-10-08 $14.51 $15.00 $14.36 $14.67 $9.43 64,554
2015-10-07 $13.97 $14.50 $13.97 $14.37 $9.24 68,346
2015-10-06 $14.09 $14.50 $13.45 $13.77 $8.85 78,506
2015-10-05 $13.73 $14.44 $13.73 $14.02 $9.01 83,396
2015-10-02 $13.73 $13.95 $13.22 $13.32 $8.56 69,298
2015-10-01 $13.60 $13.93 $13.60 $13.72 $8.82 44,570
2015-09-30 $13.22 $13.51 $12.87 $13.30 $8.55 35,580
2015-09-29 $13.29 $13.36 $12.69 $12.81 $8.23 56,675
2015-09-28 $13.50 $14.47 $12.91 $13.00 $8.36 143,551
2015-09-25 $13.65 $13.74 $13.36 $13.47 $8.66 45,240
2015-09-24 $13.70 $13.70 $13.08 $13.30 $8.55 56,899
2015-09-23 $14.08 $14.29 $13.42 $13.89 $8.93 82,998
2015-09-22 $14.36 $14.46 $14.05 $14.14 $9.09 57,414
2015-09-21 $14.04 $14.30 $13.75 $14.17 $9.11 76,111
2015-09-18 $13.69 $14.43 $13.51 $14.03 $9.02 36,943
2015-09-17 $13.78 $14.29 $13.65 $14.02 $9.01 38,093
2015-09-16 $12.70 $14.49 $12.70 $13.85 $8.90 63,295
2015-09-15 $12.43 $13.50 $12.31 $12.72 $8.18 98,010
2015-09-14 $12.94 $13.09 $12.30 $12.44 $8.00 78,173
2015-09-11 $13.16 $13.29 $12.77 $12.94 $8.32 45,978
2015-09-10 $14.01 $14.06 $13.20 $13.57 $8.72 88,876
2015-09-09 $14.77 $14.77 $14.03 $14.03 $9.02 32,894
2015-09-08 $14.54 $14.96 $14.51 $14.59 $9.38 32,109
2015-09-04 $14.61 $14.61 $14.27 $14.52 $9.33 20,209
2015-09-03 $14.75 $15.04 $14.32 $14.49 $9.31 61,731
2015-09-02 $15.02 $15.10 $14.08 $14.45 $9.29 153,476
2015-09-01 $14.20 $15.00 $14.15 $14.84 $9.54 106,037
2015-08-31 $14.74 $15.18 $14.15 $14.26 $9.17 46,196
2015-08-28 $14.32 $14.80 $14.20 $14.74 $9.47 76,783
2015-08-27 $13.62 $14.81 $13.62 $14.32 $9.20 255,371
2015-08-26 $12.50 $13.64 $12.50 $13.63 $8.76 81,106

Dynagas LNG Partners LP (DLNG) News Headlines

Recent Dynagas LNG Partners LP (DLNG) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.