Enlink Midstream LLC (ENLC) Exchange: NYSE

Data as of March 29, 2024

$12.81 ($-0.11) -0.85%

Enlink Midstream LLC - Daily Information
Click for more stock information on Enlink Midstream LLC.
Daily Information Data
Date March 29, 2024
Open $12.95
Previous Close $12.81
High $13.05
Low $12.80
Adjusted Open $12.95
Previous Adjusted Close $12.81
Adjusted High $13.05
Adjusted Low $12.80

About Enlink Midstream LLC (ENLC)

EnLink Midstream LLC (ENLC) is a publicly traded master limited partnership providing integrated midstream solutions, comprising pipelines, gathering, processing, and transportation of natural gas, natural gas liquids (NGLs), crude oil, and condensate across its footprint in the mid-continent, Gulf Coast, and northeast regions of the US. Founded in 2014, ENLC has grown rapidly through acquisitions and the development of new projects, including its acquisition of Southern Union Gathering in 2018 and its partial acquisition of Greenfield Gathering in 2019. ENLC has investments in over 4,400 miles of gathering, transmission, and distribution pipelines, as well as natural gas processing capacity of more than 3 billion cubic feet per day, which serves producers and consumers in key US energy markets. ENLC currently employs 135 people directly and indirectly.

Historical Stock Data for Enlink Midstream LLC (ENLC)

Date Open High Low Close Adj.Close Volume
2024-03-19 $12.95 $13.05 $12.80 $12.81 $12.81 1,711,050
2024-03-18 $12.98 $13.00 $12.88 $12.92 $12.92 1,917,406
2024-03-15 $12.66 $13.04 $12.66 $12.95 $12.95 3,337,874
2024-03-14 $13.03 $13.07 $12.58 $12.70 $12.70 3,416,570
2024-03-13 $13.00 $13.27 $12.85 $12.97 $12.97 1,437,211
2024-03-12 $12.75 $12.97 $12.68 $12.94 $12.94 966,520
2024-03-11 $12.80 $12.85 $12.67 $12.76 $12.76 1,182,424
2024-03-08 $12.63 $12.93 $12.61 $12.80 $12.80 1,534,035
2024-03-07 $12.63 $12.76 $12.61 $12.63 $12.63 2,152,556
2024-03-06 $12.71 $12.79 $12.61 $12.68 $12.68 1,867,385
2024-03-05 $12.59 $12.74 $12.52 $12.58 $12.58 1,583,587
2024-03-04 $12.60 $12.84 $12.60 $12.61 $12.61 1,731,702
2024-03-01 $12.43 $12.72 $12.40 $12.68 $12.68 2,251,879
2024-02-29 $12.10 $12.38 $12.10 $12.33 $12.33 1,306,292
2024-02-28 $12.02 $12.16 $11.95 $12.10 $12.10 2,599,249
2024-02-27 $12.18 $12.27 $11.97 $12.01 $12.01 2,637,519
2024-02-26 $12.28 $12.40 $12.17 $12.19 $12.19 1,289,368
2024-02-23 $12.38 $12.47 $12.24 $12.33 $12.33 3,050,332
2024-02-22 $12.24 $12.44 $12.02 $12.43 $12.43 2,769,105
2024-02-21 $12.42 $12.63 $12.14 $12.22 $12.22 4,499,581
2024-02-20 $12.34 $12.49 $12.25 $12.49 $12.49 1,794,015
2024-02-16 $12.21 $12.45 $12.13 $12.36 $12.36 1,146,486
2024-02-15 $11.94 $12.22 $11.90 $12.21 $12.21 1,459,643
2024-02-14 $11.96 $12.01 $11.73 $11.96 $11.96 2,133,604
2024-02-13 $11.96 $12.02 $11.70 $11.81 $11.81 2,314,895
2024-02-12 $11.84 $12.08 $11.84 $11.99 $11.99 919,274
2024-02-09 $12.03 $12.20 $11.82 $11.83 $11.83 1,980,060
2024-02-08 $11.85 $11.97 $11.77 $11.95 $11.95 3,176,267
2024-02-07 $11.80 $11.95 $11.72 $11.85 $11.85 1,322,436
2024-02-06 $11.82 $11.82 $11.64 $11.71 $11.71 2,453,528
2024-02-05 $11.70 $11.82 $11.55 $11.75 $11.75 1,891,741
2024-02-02 $11.92 $11.92 $11.71 $11.80 $11.80 1,666,111
2024-02-01 $12.11 $12.22 $11.94 $12.01 $12.01 1,456,795
2024-01-31 $12.25 $12.32 $12.06 $12.06 $12.06 1,322,193
2024-01-30 $12.27 $12.37 $12.18 $12.31 $12.31 1,157,118
2024-01-29 $12.22 $12.32 $12.07 $12.30 $12.30 1,494,943
2024-01-26 $11.99 $12.26 $11.99 $12.23 $12.23 1,029,660
2024-01-25 $12.19 $12.19 $11.97 $12.17 $12.04 2,237,090
2024-01-24 $12.01 $12.21 $11.95 $12.13 $12.00 2,248,130
2024-01-23 $11.90 $12.01 $11.82 $11.97 $11.84 2,390,950
2024-01-22 $11.64 $12.07 $11.59 $11.94 $11.81 2,964,439
2024-01-19 $11.83 $11.83 $11.53 $11.55 $11.43 2,091,661
2024-01-18 $12.04 $12.04 $11.64 $11.82 $11.69 3,030,011
2024-01-17 $12.18 $12.46 $11.75 $11.99 $11.86 3,446,452
2024-01-16 $12.33 $12.36 $12.06 $12.14 $12.01 1,544,835
2024-01-12 $12.55 $12.69 $12.27 $12.36 $12.23 2,345,501
2024-01-11 $12.31 $12.46 $12.22 $12.38 $12.25 1,695,524
2024-01-10 $12.11 $12.27 $11.98 $12.25 $12.12 1,441,340
2024-01-09 $12.29 $12.30 $12.01 $12.12 $11.99 1,570,776
2024-01-08 $12.37 $12.37 $12.17 $12.29 $12.16 1,080,091
2024-01-05 $12.29 $12.54 $12.22 $12.50 $12.37 1,756,899
2024-01-04 $12.65 $12.77 $12.29 $12.30 $12.17 982,003
2024-01-03 $12.39 $12.67 $12.33 $12.53 $12.40 1,490,200
2024-01-02 $12.15 $12.41 $12.15 $12.39 $12.26 1,828,337
2023-12-29 $12.16 $12.28 $12.13 $12.16 $12.03 818,646
2023-12-28 $12.15 $12.26 $12.11 $12.13 $12.00 2,011,794
2023-12-27 $12.24 $12.26 $12.14 $12.17 $12.04 1,599,191
2023-12-26 $12.24 $12.33 $12.15 $12.25 $12.12 1,136,412
2023-12-22 $12.36 $12.40 $12.11 $12.13 $12.00 1,401,673
2023-12-21 $12.41 $12.48 $12.17 $12.27 $12.14 2,215,342
2023-12-20 $12.45 $12.72 $12.36 $12.37 $12.24 3,550,296
2023-12-19 $12.43 $12.60 $12.26 $12.48 $12.35 2,112,624
2023-12-18 $12.44 $12.58 $12.36 $12.42 $12.29 3,243,184
2023-12-15 $12.46 $12.47 $12.07 $12.16 $12.03 6,909,206
2023-12-14 $12.47 $12.77 $12.41 $12.52 $12.39 2,228,090
2023-12-13 $12.09 $12.42 $11.96 $12.37 $12.24 2,993,968
2023-12-12 $12.39 $12.39 $11.95 $12.04 $11.91 4,316,742
2023-12-11 $12.80 $12.80 $12.02 $12.51 $12.38 4,633,540
2023-12-08 $12.90 $13.02 $12.75 $12.82 $12.82 2,981,131
2023-12-07 $13.00 $13.09 $12.71 $12.81 $12.81 2,353,932
2023-12-06 $13.29 $13.40 $12.90 $12.95 $12.95 1,323,395
2023-12-05 $13.67 $13.67 $13.32 $13.36 $13.36 1,959,941
2023-12-04 $13.81 $13.98 $13.59 $13.76 $13.76 1,306,621
2023-12-01 $13.60 $13.98 $13.58 $13.93 $13.93 1,849,935
2023-11-30 $13.39 $13.75 $13.39 $13.67 $13.67 4,571,540
2023-11-29 $13.07 $13.45 $13.04 $13.34 $13.34 2,646,982
2023-11-28 $13.15 $13.20 $13.01 $13.01 $13.01 922,027
2023-11-27 $13.20 $13.22 $13.04 $13.06 $13.06 960,496
2023-11-24 $13.16 $13.35 $13.16 $13.27 $13.27 446,246
2023-11-22 $12.77 $13.18 $12.66 $13.15 $13.15 1,368,020
2023-11-21 $12.91 $13.08 $12.86 $12.94 $12.94 1,020,694
2023-11-20 $12.99 $13.02 $12.83 $12.92 $12.92 1,499,331
2023-11-17 $12.58 $12.91 $12.56 $12.89 $12.89 1,593,509
2023-11-16 $12.61 $12.65 $12.32 $12.46 $12.46 1,294,584
2023-11-15 $12.68 $12.86 $12.65 $12.73 $12.73 4,032,011
2023-11-14 $12.58 $12.74 $12.42 $12.71 $12.71 1,003,252
2023-11-13 $12.31 $12.51 $12.24 $12.48 $12.48 1,676,367
2023-11-10 $12.36 $12.54 $12.27 $12.29 $12.29 1,187,173
2023-11-09 $12.42 $12.46 $12.24 $12.30 $12.30 878,535
2023-11-08 $12.38 $12.45 $12.19 $12.23 $12.23 1,835,992
2023-11-07 $12.49 $12.63 $12.35 $12.46 $12.46 1,614,135
2023-11-06 $12.94 $13.04 $12.56 $12.61 $12.61 1,491,310
2023-11-03 $12.86 $12.93 $12.66 $12.85 $12.85 2,305,448
2023-11-02 $12.13 $12.83 $12.13 $12.82 $12.82 3,910,203
2023-11-01 $12.23 $12.48 $11.97 $12.20 $12.20 3,557,652
2023-10-31 $12.13 $12.36 $12.04 $12.29 $12.29 1,636,740
2023-10-30 $12.30 $12.38 $11.96 $12.13 $12.13 1,592,646
2023-10-27 $12.32 $12.37 $12.16 $12.20 $12.20 1,147,420
2023-10-26 $12.08 $12.44 $11.98 $12.32 $12.32 1,389,116
2023-10-25 $12.34 $12.50 $12.21 $12.26 $12.14 1,382,194
2023-10-24 $12.44 $12.57 $12.27 $12.36 $12.24 1,243,488
2023-10-23 $12.57 $12.69 $12.42 $12.43 $12.31 1,208,789
2023-10-20 $12.69 $12.81 $12.58 $12.64 $12.51 1,462,661
2023-10-19 $12.72 $12.85 $12.60 $12.78 $12.65 1,784,326
2023-10-18 $12.73 $12.94 $12.72 $12.75 $12.62 938,427
2023-10-17 $12.71 $13.03 $12.60 $12.70 $12.57 2,260,983
2023-10-16 $12.68 $12.84 $12.50 $12.81 $12.68 1,394,125
2023-10-13 $12.56 $12.77 $12.54 $12.56 $12.43 1,579,871
2023-10-12 $12.59 $12.61 $12.37 $12.50 $12.37 1,750,452
2023-10-11 $12.20 $12.55 $12.20 $12.46 $12.33 1,960,805
2023-10-10 $12.20 $12.39 $12.20 $12.26 $12.14 1,132,557
2023-10-09 $12.18 $12.44 $12.08 $12.25 $12.13 1,408,746
2023-10-06 $11.75 $12.05 $11.65 $11.92 $11.80 1,489,260
2023-10-05 $11.56 $11.84 $11.56 $11.76 $11.64 1,951,218
2023-10-04 $11.60 $11.72 $11.44 $11.59 $11.47 1,982,824
2023-10-03 $11.91 $11.95 $11.62 $11.76 $11.64 1,787,360
2023-10-02 $12.22 $12.24 $11.87 $11.96 $11.84 3,074,744
2023-09-29 $12.41 $12.46 $12.16 $12.22 $12.10 3,260,990
2023-09-28 $12.32 $12.57 $12.31 $12.42 $12.30 2,550,951
2023-09-27 $12.45 $12.63 $12.36 $12.49 $12.36 1,997,507
2023-09-26 $12.58 $12.61 $12.23 $12.32 $12.20 1,960,963
2023-09-25 $12.24 $12.72 $12.15 $12.67 $12.54 5,923,901
2023-09-22 $12.47 $12.78 $12.28 $12.30 $12.18 13,900,020
2023-09-21 $12.85 $12.85 $12.36 $12.43 $12.31 2,873,002
2023-09-20 $12.64 $13.00 $12.64 $12.70 $12.57 3,509,270
2023-09-19 $12.54 $12.79 $12.41 $12.74 $12.61 3,476,974
2023-09-18 $12.36 $12.48 $12.17 $12.48 $12.35 1,500,044
2023-09-15 $12.52 $12.61 $12.30 $12.31 $12.19 5,315,152
2023-09-14 $12.64 $12.72 $12.47 $12.61 $12.48 2,158,438
2023-09-13 $12.66 $12.76 $12.37 $12.47 $12.34 1,912,868
2023-09-12 $12.23 $12.68 $12.22 $12.65 $12.52 2,272,871
2023-09-11 $12.55 $12.60 $12.12 $12.22 $12.10 2,625,746
2023-09-08 $12.48 $12.53 $12.27 $12.49 $12.36 3,452,150
2023-09-07 $12.27 $12.50 $12.27 $12.41 $12.29 1,612,964
2023-09-06 $12.68 $12.79 $12.13 $12.39 $12.27 2,057,459
2023-09-05 $12.72 $12.94 $12.70 $12.71 $12.58 4,076,788
2023-09-01 $12.63 $12.79 $12.49 $12.71 $12.58 1,232,039
2023-08-31 $12.64 $12.67 $12.44 $12.44 $12.32 2,519,401
2023-08-30 $12.57 $12.67 $12.49 $12.49 $12.36 905,735
2023-08-29 $12.50 $12.58 $12.36 $12.57 $12.44 1,349,684
2023-08-28 $12.37 $12.49 $12.31 $12.44 $12.32 1,107,134
2023-08-25 $12.27 $12.42 $12.16 $12.31 $12.31 911,550
2023-08-24 $12.13 $12.38 $12.05 $12.16 $12.16 1,223,323
2023-08-23 $12.00 $12.21 $11.94 $12.15 $12.15 1,099,618
2023-08-22 $12.10 $12.19 $12.00 $12.15 $12.15 1,532,605
2023-08-21 $12.07 $12.12 $11.91 $12.07 $12.07 1,174,517
2023-08-18 $11.73 $12.08 $11.67 $12.02 $12.02 2,519,229
2023-08-17 $11.85 $12.01 $11.82 $11.85 $11.85 1,781,714
2023-08-16 $11.65 $11.92 $11.62 $11.77 $11.77 2,654,090
2023-08-15 $11.73 $11.75 $11.56 $11.61 $11.61 1,130,416
2023-08-14 $11.91 $11.92 $11.70 $11.75 $11.75 1,462,194
2023-08-11 $11.97 $12.06 $11.88 $11.99 $11.99 1,311,216
2023-08-10 $12.15 $12.27 $11.80 $11.99 $11.99 1,560,294
2023-08-09 $12.20 $12.42 $12.08 $12.09 $12.09 1,833,461
2023-08-08 $12.05 $12.27 $12.02 $12.19 $12.19 8,138,520
2023-08-07 $11.65 $12.23 $11.65 $12.18 $12.18 3,453,789
2023-08-04 $11.79 $11.98 $11.67 $11.69 $11.69 1,825,387
2023-08-03 $11.53 $12.04 $11.47 $11.82 $11.82 3,357,763
2023-08-02 $11.27 $11.54 $10.91 $11.50 $11.50 4,008,435
2023-08-01 $11.52 $11.59 $11.30 $11.43 $11.43 2,113,410
2023-07-31 $11.47 $11.63 $11.43 $11.60 $11.60 1,664,994
2023-07-28 $11.33 $11.45 $11.23 $11.43 $11.43 1,631,187
2023-07-27 $11.61 $11.63 $11.25 $11.25 $11.25 2,042,700
2023-07-26 $11.68 $11.84 $11.57 $11.65 $11.52 1,725,578
2023-07-25 $11.67 $11.86 $11.67 $11.73 $11.60 2,172,127
2023-07-24 $11.54 $11.79 $11.52 $11.73 $11.60 2,310,202
2023-07-21 $11.47 $11.55 $11.36 $11.53 $11.53 991,802
2023-07-20 $11.30 $11.46 $11.30 $11.42 $11.42 1,974,253
2023-07-19 $11.41 $11.59 $11.25 $11.27 $11.27 2,094,477
2023-07-18 $11.13 $11.53 $11.13 $11.42 $11.42 2,652,995
2023-07-17 $11.05 $11.36 $11.03 $11.16 $11.16 3,575,088
2023-07-14 $11.16 $11.16 $10.97 $11.02 $11.02 2,016,888
2023-07-13 $11.09 $11.22 $10.99 $11.17 $11.17 2,699,951
2023-07-12 $11.19 $11.19 $10.96 $11.04 $11.04 2,083,005
2023-07-11 $11.05 $11.16 $11.01 $11.06 $11.06 2,569,049
2023-07-10 $10.91 $11.02 $10.87 $10.96 $10.96 1,570,960
2023-07-07 $10.74 $10.96 $10.73 $10.90 $10.90 1,812,687
2023-07-06 $10.64 $10.73 $10.59 $10.72 $10.72 1,442,497
2023-07-05 $10.85 $10.85 $10.73 $10.75 $10.75 1,913,388
2023-07-03 $10.60 $10.86 $10.60 $10.85 $10.85 886,316
2023-06-30 $10.65 $10.81 $10.58 $10.60 $10.60 1,165,531
2023-06-29 $10.32 $10.61 $10.27 $10.58 $10.58 1,772,828
2023-06-28 $10.03 $10.26 $9.94 $10.26 $10.26 1,970,742
2023-06-27 $10.08 $10.16 $9.95 $10.11 $10.11 1,398,321
2023-06-26 $9.90 $10.15 $9.88 $10.06 $10.06 2,909,876
2023-06-23 $9.54 $9.76 $9.52 $9.75 $9.75 1,480,987
2023-06-22 $10.01 $10.03 $9.68 $9.68 $9.68 1,602,994
2023-06-21 $10.01 $10.17 $9.95 $10.08 $10.08 1,170,026
2023-06-20 $10.30 $10.33 $9.90 $10.01 $10.01 3,777,862
2023-06-16 $10.38 $10.54 $10.25 $10.31 $10.31 16,508,898
2023-06-15 $10.13 $10.31 $10.13 $10.31 $10.31 3,418,527
2023-06-14 $10.28 $10.41 $10.01 $10.19 $10.19 3,350,593
2023-06-13 $10.53 $10.68 $10.20 $10.21 $10.21 2,479,230
2023-06-12 $10.53 $10.53 $10.28 $10.45 $10.45 5,738,582
2023-06-09 $10.66 $10.67 $10.38 $10.65 $10.65 4,369,574
2023-06-08 $10.75 $10.79 $10.32 $10.66 $10.66 2,255,970
2023-06-07 $10.40 $10.73 $10.40 $10.68 $10.68 1,560,979
2023-06-06 $10.12 $10.44 $10.10 $10.38 $10.38 1,510,680
2023-06-05 $10.40 $10.46 $10.16 $10.24 $10.24 1,541,900
2023-06-02 $10.25 $10.41 $10.23 $10.31 $10.31 1,903,719
2023-06-01 $9.78 $10.14 $9.78 $10.09 $10.09 1,951,777
2023-05-31 $9.62 $9.89 $9.60 $9.76 $9.76 3,712,466
2023-05-30 $9.63 $9.77 $9.52 $9.73 $9.73 1,588,750
2023-05-26 $9.84 $9.91 $9.68 $9.73 $9.73 2,691,250
2023-05-25 $9.74 $9.84 $9.67 $9.78 $9.78 1,549,708
2023-05-24 $9.96 $10.01 $9.83 $9.86 $9.86 2,554,081
2023-05-23 $9.92 $10.02 $9.86 $9.93 $9.93 3,590,759
2023-05-22 $9.89 $9.91 $9.65 $9.85 $9.85 2,360,331
2023-05-19 $9.93 $9.95 $9.77 $9.88 $9.88 2,016,368
2023-05-18 $9.38 $9.95 $9.36 $9.89 $9.89 2,424,358
2023-05-17 $9.36 $9.55 $9.17 $9.48 $9.48 2,115,230
2023-05-16 $9.14 $9.27 $9.11 $9.25 $9.25 5,153,227
2023-05-15 $8.93 $9.42 $8.84 $9.24 $9.24 7,463,527
2023-05-12 $8.72 $8.87 $8.72 $8.82 $8.82 1,290,088
2023-05-11 $8.66 $8.73 $8.56 $8.70 $8.70 1,838,933
2023-05-10 $8.85 $8.87 $8.66 $8.76 $8.76 2,537,232
2023-05-09 $8.67 $8.80 $8.59 $8.74 $8.74 3,480,941
2023-05-08 $8.96 $9.03 $8.55 $8.75 $8.75 2,538,962
2023-05-05 $8.65 $8.96 $8.63 $8.82 $8.82 2,221,070
2023-05-04 $8.78 $8.94 $8.46 $8.47 $8.47 2,032,291
2023-05-03 $9.25 $9.38 $8.73 $8.81 $8.81 3,501,204
2023-05-02 $9.65 $9.65 $9.13 $9.26 $9.26 2,080,700
2023-05-01 $9.73 $9.92 $9.65 $9.67 $9.67 1,589,231
2023-04-28 $9.67 $9.88 $9.65 $9.81 $9.81 2,190,804
2023-04-27 $9.67 $9.83 $9.64 $9.73 $9.73 1,275,521
2023-04-26 $9.72 $9.89 $9.69 $9.80 $9.68 1,715,531
2023-04-25 $10.10 $10.14 $9.70 $9.72 $9.60 1,926,529
2023-04-24 $10.16 $10.30 $10.16 $10.21 $10.21 2,454,730
2023-04-21 $10.14 $10.19 $10.02 $10.14 $10.14 2,074,539
2023-04-20 $10.18 $10.21 $9.99 $10.08 $10.08 2,068,520
2023-04-19 $10.31 $10.36 $10.18 $10.25 $10.25 2,126,564
2023-04-18 $10.44 $10.48 $10.31 $10.37 $10.37 1,116,710
2023-04-17 $10.69 $10.75 $10.46 $10.48 $10.48 1,363,390
2023-04-14 $10.70 $10.85 $10.63 $10.68 $10.68 1,432,205
2023-04-13 $10.65 $10.79 $10.61 $10.75 $10.75 724,588
2023-04-12 $10.83 $10.86 $10.65 $10.70 $10.70 1,037,745
2023-04-11 $10.58 $10.80 $10.55 $10.73 $10.73 1,303,614
2023-04-10 $10.53 $10.81 $10.52 $10.57 $10.57 975,972
2023-04-06 $10.80 $10.84 $10.53 $10.54 $10.54 2,152,984
2023-04-05 $10.84 $10.92 $10.60 $10.80 $10.80 1,804,599
2023-04-04 $11.25 $11.25 $10.71 $10.90 $10.90 1,312,587
2023-04-03 $11.15 $11.25 $11.05 $11.14 $11.14 1,436,935
2023-03-31 $10.80 $10.92 $10.74 $10.84 $10.84 1,514,670
2023-03-30 $10.69 $10.80 $10.51 $10.76 $10.76 3,815,670
2023-03-29 $10.47 $10.56 $10.38 $10.54 $10.54 1,069,050
2023-03-28 $10.18 $10.47 $10.13 $10.33 $10.33 835,766
2023-03-27 $10.20 $10.35 $10.10 $10.25 $10.25 1,144,107
2023-03-24 $9.86 $10.11 $9.73 $10.02 $10.02 1,602,404
2023-03-23 $10.44 $10.53 $9.90 $10.06 $10.06 2,099,006
2023-03-22 $10.82 $10.82 $10.38 $10.40 $10.40 1,454,347
2023-03-21 $10.63 $10.92 $10.60 $10.83 $10.83 2,179,865
2023-03-20 $10.32 $10.66 $10.25 $10.40 $10.40 1,949,891
2023-03-17 $10.41 $10.43 $10.17 $10.33 $10.33 3,712,946
2023-03-16 $10.17 $10.52 $9.78 $10.46 $10.46 3,557,088
2023-03-15 $10.74 $10.81 $10.10 $10.40 $10.40 2,357,859
2023-03-14 $10.95 $11.59 $10.91 $11.05 $11.05 2,310,397
2023-03-13 $10.96 $11.08 $10.66 $10.88 $10.88 3,032,712
2023-03-10 $11.25 $11.38 $11.04 $11.18 $11.18 3,241,625
2023-03-09 $11.34 $11.66 $11.28 $11.30 $11.30 2,308,014
2023-03-08 $11.24 $11.42 $11.04 $11.14 $11.14 2,132,826
2023-03-07 $11.59 $11.63 $11.33 $11.33 $11.33 2,475,952
2023-03-06 $11.48 $11.75 $11.45 $11.61 $11.61 1,574,672
2023-03-03 $11.23 $11.68 $11.23 $11.60 $11.60 2,963,245
2023-03-02 $11.10 $11.42 $11.05 $11.34 $11.34 2,768,761
2023-03-01 $11.33 $11.36 $11.10 $11.19 $11.19 2,206,576
2023-02-28 $11.60 $11.69 $11.25 $11.26 $11.26 2,936,763
2023-02-27 $11.38 $11.59 $11.37 $11.55 $11.55 2,236,688
2023-02-24 $11.15 $11.34 $11.05 $11.31 $11.31 2,822,364
2023-02-23 $11.32 $11.44 $11.11 $11.24 $11.24 2,096,925
2023-02-22 $11.26 $11.46 $11.09 $11.22 $11.22 3,183,818
2023-02-21 $11.61 $11.69 $11.23 $11.39 $11.39 3,280,218
2023-02-17 $12.13 $12.17 $11.62 $11.65 $11.65 3,863,309
2023-02-16 $12.34 $12.59 $12.21 $12.34 $12.34 2,254,572
2023-02-15 $12.52 $12.84 $12.29 $12.53 $12.53 4,254,871
2023-02-14 $12.60 $12.97 $12.60 $12.83 $12.83 3,410,691
2023-02-13 $12.81 $12.86 $12.59 $12.67 $12.67 2,450,601
2023-02-10 $12.58 $12.87 $12.51 $12.85 $12.85 3,484,604
2023-02-09 $12.65 $12.66 $12.39 $12.49 $12.49 3,425,113
2023-02-08 $12.67 $12.70 $12.27 $12.53 $12.53 3,149,241
2023-02-07 $12.60 $12.70 $12.43 $12.63 $12.63 2,236,786
2023-02-06 $12.56 $12.72 $12.48 $12.51 $12.51 1,817,535
2023-02-03 $12.73 $13.06 $12.61 $12.62 $12.62 1,740,753
2023-02-02 $12.71 $12.83 $12.43 $12.82 $12.82 1,772,979
2023-02-01 $12.64 $12.69 $12.36 $12.60 $12.60 1,788,636
2023-01-31 $12.46 $12.72 $12.43 $12.72 $12.72 1,516,278
2023-01-30 $12.87 $12.91 $12.49 $12.50 $12.50 1,915,326
2023-01-27 $13.11 $13.15 $12.94 $12.95 $12.95 1,182,909
2023-01-26 $13.45 $13.53 $13.20 $13.25 $13.12 1,057,051
2023-01-25 $12.93 $13.34 $12.88 $13.29 $13.16 3,104,310
2023-01-24 $13.00 $13.17 $12.68 $13.09 $12.96 1,818,721
2023-01-23 $13.20 $13.30 $12.91 $12.97 $12.85 6,046,469
2023-01-20 $12.95 $13.09 $12.84 $12.99 $12.87 2,566,107
2023-01-19 $12.90 $13.27 $12.83 $12.98 $12.86 5,087,768
2023-01-18 $13.39 $13.42 $12.79 $12.81 $12.69 2,584,242
2023-01-17 $13.31 $13.58 $13.25 $13.28 $13.15 1,069,799
2023-01-13 $13.17 $13.45 $13.12 $13.38 $13.25 1,495,488
2023-01-12 $12.85 $13.47 $12.79 $13.18 $13.05 2,070,765
2023-01-11 $12.70 $12.92 $12.69 $12.82 $12.70 1,151,467
2023-01-10 $12.70 $12.74 $12.43 $12.58 $12.46 2,001,357
2023-01-09 $12.39 $12.66 $12.35 $12.63 $12.51 2,800,989
2023-01-06 $12.00 $12.27 $11.92 $12.14 $12.02 2,865,888
2023-01-05 $11.89 $11.99 $11.65 $11.90 $11.79 1,608,359
2023-01-04 $11.69 $12.05 $11.49 $11.95 $11.84 1,144,420
2023-01-03 $12.17 $12.29 $11.80 $11.95 $11.84 2,362,933
2022-12-30 $12.11 $12.32 $12.10 $12.30 $12.30 1,289,427
2022-12-29 $12.05 $12.27 $12.03 $12.22 $12.22 988,863
2022-12-28 $12.20 $12.21 $11.96 $12.05 $12.05 1,560,043
2022-12-27 $12.32 $12.32 $12.13 $12.23 $12.23 991,174
2022-12-23 $11.77 $12.24 $11.70 $12.19 $12.19 1,649,331
2022-12-22 $11.95 $11.96 $11.48 $11.67 $11.67 1,731,698
2022-12-21 $11.71 $11.83 $11.57 $11.83 $11.83 2,165,309
2022-12-20 $11.53 $11.77 $11.46 $11.49 $11.49 1,834,881
2022-12-19 $11.60 $11.71 $11.37 $11.47 $11.47 1,893,168
2022-12-16 $11.39 $11.59 $11.10 $11.56 $11.56 6,484,968
2022-12-15 $11.77 $11.78 $11.47 $11.68 $11.68 1,817,237
2022-12-14 $11.78 $11.97 $11.57 $11.86 $11.86 2,589,527
2022-12-13 $11.75 $11.91 $11.47 $11.72 $11.72 2,109,280
2022-12-12 $11.48 $11.65 $11.33 $11.57 $11.57 2,349,669
2022-12-09 $11.65 $11.77 $11.36 $11.45 $11.45 3,472,134
2022-12-08 $12.26 $12.29 $11.82 $11.86 $11.86 1,431,120
2022-12-07 $12.11 $12.23 $11.94 $12.02 $12.02 1,426,689
2022-12-06 $12.40 $12.62 $12.09 $12.16 $12.16 1,939,077
2022-12-05 $12.81 $12.90 $12.23 $12.45 $12.45 1,732,318
2022-12-02 $12.39 $12.75 $12.36 $12.74 $12.74 1,583,272
2022-12-01 $12.94 $13.06 $12.58 $12.62 $12.62 1,794,508
2022-11-30 $12.67 $12.93 $12.36 $12.86 $12.86 4,553,233
2022-11-29 $12.50 $12.57 $12.27 $12.55 $12.55 2,098,881
2022-11-28 $12.40 $12.55 $12.23 $12.38 $12.38 2,110,476
2022-11-25 $12.57 $12.74 $12.52 $12.63 $12.63 656,485
2022-11-23 $12.64 $12.69 $12.39 $12.59 $12.59 1,874,762
2022-11-22 $12.43 $12.92 $12.38 $12.83 $12.83 2,893,424
2022-11-21 $12.39 $12.49 $11.96 $12.32 $12.32 1,637,523
2022-11-18 $12.16 $12.75 $12.08 $12.63 $12.63 2,343,871
2022-11-17 $12.22 $12.36 $12.06 $12.35 $12.35 1,756,465
2022-11-16 $12.10 $12.44 $12.08 $12.39 $12.39 1,922,586
2022-11-15 $12.27 $12.34 $12.07 $12.28 $12.28 2,408,880
2022-11-14 $12.02 $12.54 $12.02 $12.11 $12.11 2,345,627
2022-11-11 $12.33 $12.40 $12.00 $12.02 $12.02 2,491,237
2022-11-10 $12.18 $12.27 $12.00 $12.18 $12.18 1,498,396
2022-11-09 $12.15 $12.19 $11.67 $11.87 $11.87 2,847,230
2022-11-08 $12.11 $12.26 $11.83 $12.23 $12.23 2,736,219
2022-11-07 $11.82 $12.18 $11.78 $12.08 $12.08 2,484,334
2022-11-04 $12.36 $12.39 $11.63 $11.82 $11.82 2,277,019
2022-11-03 $12.01 $12.28 $11.86 $12.08 $12.08 1,555,725
2022-11-02 $11.99 $12.65 $11.92 $12.05 $12.05 2,602,232
2022-11-01 $12.10 $12.17 $11.91 $11.98 $11.98 2,971,336
2022-10-31 $11.59 $12.03 $11.56 $11.88 $11.88 3,839,615
2022-10-28 $11.69 $11.77 $11.44 $11.68 $11.68 2,646,018
2022-10-27 $11.56 $11.89 $11.56 $11.64 $11.64 2,161,925
2022-10-26 $11.49 $11.58 $11.36 $11.51 $11.40 1,979,589
2022-10-25 $11.02 $11.41 $10.90 $11.40 $11.29 1,832,080
2022-10-24 $11.07 $11.16 $10.82 $11.01 $10.90 1,969,037
2022-10-21 $10.69 $11.14 $10.64 $11.06 $10.95 2,619,651
2022-10-20 $10.66 $10.80 $10.52 $10.59 $10.49 2,241,602
2022-10-19 $10.21 $10.59 $10.15 $10.53 $10.43 2,739,376
2022-10-18 $9.94 $10.34 $9.91 $10.17 $10.07 6,200,393
2022-10-17 $9.67 $9.90 $9.67 $9.80 $9.71 1,272,109
2022-10-14 $9.99 $10.07 $9.49 $9.49 $9.49 2,487,436
2022-10-13 $9.48 $10.10 $9.44 $10.04 $10.04 2,208,827
2022-10-12 $9.54 $9.90 $9.42 $9.71 $9.71 2,529,522
2022-10-11 $9.29 $9.63 $9.09 $9.60 $9.60 2,056,182
2022-10-10 $9.68 $9.83 $9.40 $9.43 $9.43 1,138,636
2022-10-07 $10.00 $10.06 $9.61 $9.65 $9.65 2,199,078
2022-10-06 $9.83 $10.15 $9.83 $10.02 $10.02 1,955,372
2022-10-05 $9.59 $10.10 $9.45 $9.97 $9.97 3,130,341
2022-10-04 $9.36 $9.69 $9.30 $9.67 $9.67 1,431,765
2022-10-03 $9.28 $9.35 $9.10 $9.14 $9.14 1,668,453
2022-09-30 $8.82 $9.06 $8.77 $8.89 $8.89 4,581,025
2022-09-29 $8.92 $8.98 $8.61 $8.93 $8.93 3,046,690
2022-09-28 $8.43 $9.10 $8.42 $9.00 $9.00 3,735,900
2022-09-27 $8.37 $8.69 $8.31 $8.37 $8.37 3,383,025
2022-09-26 $8.38 $8.50 $8.04 $8.10 $8.10 2,148,392
2022-09-23 $9.02 $9.07 $8.31 $8.48 $8.48 4,596,536
2022-09-22 $10.13 $10.16 $9.39 $9.43 $9.43 4,426,509
2022-09-21 $10.21 $10.38 $9.93 $9.94 $9.94 3,890,709
2022-09-20 $9.95 $10.04 $9.81 $10.02 $10.02 1,287,611
2022-09-19 $9.75 $10.07 $9.68 $10.04 $10.04 1,658,916
2022-09-16 $10.07 $10.16 $9.86 $10.04 $10.04 4,219,827
2022-09-15 $10.20 $10.34 $10.08 $10.18 $10.18 1,658,011
2022-09-14 $10.16 $10.35 $10.08 $10.31 $10.31 3,185,099
2022-09-13 $10.21 $10.32 $10.01 $10.02 $10.02 2,612,344
2022-09-12 $10.56 $10.68 $10.31 $10.38 $10.38 5,254,585
2022-09-09 $10.30 $10.66 $10.19 $10.39 $10.39 4,830,648
2022-09-08 $10.08 $10.20 $9.96 $10.11 $10.11 5,847,197
2022-09-07 $10.10 $10.37 $9.99 $10.12 $10.12 3,038,544
2022-09-06 $10.63 $10.65 $10.28 $10.30 $10.30 1,385,140
2022-09-02 $10.46 $10.67 $10.28 $10.51 $10.51 1,907,769
2022-09-01 $10.05 $10.25 $9.89 $10.10 $10.10 2,370,693
2022-08-31 $10.15 $10.41 $10.04 $10.16 $10.16 2,171,492
2022-08-30 $10.93 $11.03 $10.40 $10.40 $10.40 2,016,330
2022-08-29 $10.74 $11.09 $10.67 $11.01 $11.01 2,156,469
2022-08-26 $10.92 $10.92 $10.56 $10.78 $10.78 1,910,960
2022-08-25 $11.08 $11.13 $10.96 $11.02 $11.02 2,148,219
2022-08-24 $10.96 $11.09 $10.88 $11.01 $11.01 2,440,147
2022-08-23 $10.75 $11.04 $10.75 $10.94 $10.94 2,107,702
2022-08-22 $10.50 $10.70 $10.23 $10.66 $10.66 2,384,466
2022-08-19 $10.60 $10.65 $10.40 $10.50 $10.50 3,907,562
2022-08-18 $9.97 $11.14 $9.97 $10.81 $10.81 6,247,245
2022-08-17 $9.78 $9.88 $9.64 $9.84 $9.84 2,201,501
2022-08-16 $9.73 $9.92 $9.69 $9.81 $9.81 1,284,542
2022-08-15 $9.61 $9.67 $9.34 $9.63 $9.63 1,631,175
2022-08-12 $9.84 $9.94 $9.74 $9.87 $9.87 1,195,023
2022-08-11 $9.61 $9.98 $9.61 $9.83 $9.83 1,643,853
2022-08-10 $9.48 $9.57 $9.33 $9.47 $9.47 1,671,741
2022-08-09 $9.37 $9.47 $9.29 $9.40 $9.40 1,238,253
2022-08-08 $9.15 $9.31 $9.08 $9.30 $9.30 1,523,616
2022-08-05 $9.00 $9.41 $8.89 $9.16 $9.16 1,124,327
2022-08-04 $9.49 $9.77 $9.02 $9.10 $9.10 2,055,296
2022-08-03 $9.77 $9.83 $9.31 $9.50 $9.50 1,241,211
2022-08-02 $9.73 $9.76 $9.47 $9.71 $9.71 1,212,323
2022-08-01 $9.65 $9.77 $9.37 $9.64 $9.64 1,717,894
2022-07-29 $9.95 $10.16 $9.78 $9.80 $9.80 3,080,789
2022-07-28 $9.79 $9.90 $9.43 $9.83 $9.83 1,741,183
2022-07-27 $9.76 $9.91 $9.62 $9.76 $9.65 4,021,897
2022-07-26 $9.83 $9.92 $9.58 $9.63 $9.52 1,574,670
2022-07-25 $9.12 $9.57 $8.98 $9.57 $9.46 2,223,820
2022-07-22 $9.24 $9.34 $8.85 $8.98 $8.88 1,449,903
2022-07-21 $9.14 $9.23 $8.87 $9.15 $9.05 2,930,371
2022-07-20 $9.26 $9.51 $9.14 $9.43 $9.32 3,307,734
2022-07-19 $9.14 $9.40 $9.10 $9.36 $9.25 2,236,917
2022-07-18 $8.80 $9.15 $8.80 $9.08 $8.98 2,788,141
2022-07-15 $8.54 $8.65 $8.22 $8.60 $8.50 2,085,772
2022-07-14 $8.02 $8.35 $7.86 $8.32 $8.23 2,656,918
2022-07-13 $8.19 $8.51 $8.19 $8.38 $8.29 1,578,398
2022-07-12 $8.38 $8.51 $8.13 $8.27 $8.18 2,186,750
2022-07-11 $8.56 $8.67 $8.38 $8.62 $8.52 1,793,150
2022-07-08 $8.91 $8.99 $8.61 $8.72 $8.62 1,437,119
2022-07-07 $8.46 $8.94 $8.46 $8.84 $8.74 2,606,717
2022-07-06 $8.17 $8.34 $7.90 $8.23 $8.14 2,016,168
2022-07-05 $8.58 $8.59 $8.01 $8.29 $8.20 2,532,463
2022-07-01 $8.56 $8.82 $8.24 $8.82 $8.72 2,945,014
2022-06-30 $8.43 $8.69 $8.33 $8.50 $8.40 2,869,757
2022-06-29 $8.97 $9.00 $8.49 $8.67 $8.57 2,117,390
2022-06-28 $8.99 $9.14 $8.65 $8.80 $8.70 2,291,656
2022-06-27 $8.52 $8.89 $8.46 $8.74 $8.64 3,035,290
2022-06-24 $8.15 $8.50 $8.09 $8.40 $8.30 2,689,694
2022-06-23 $8.39 $8.49 $7.77 $8.00 $7.91 3,863,066
2022-06-22 $8.45 $8.63 $8.29 $8.32 $8.23 2,521,589
2022-06-21 $8.83 $9.16 $8.81 $8.89 $8.79 3,045,823
2022-06-17 $8.76 $8.99 $8.41 $8.54 $8.44 4,753,552
2022-06-16 $9.19 $9.30 $8.74 $8.82 $8.72 5,114,213
2022-06-15 $9.69 $9.77 $9.35 $9.48 $9.37 3,750,018
2022-06-14 $9.94 $10.21 $9.51 $9.65 $9.54 3,430,417
2022-06-13 $10.38 $10.38 $9.84 $9.87 $9.76 3,990,321
2022-06-10 $11.03 $11.15 $10.58 $10.75 $10.63 2,422,920
2022-06-09 $11.24 $11.28 $10.96 $11.22 $11.09 1,618,554
2022-06-08 $11.85 $11.85 $11.16 $11.30 $11.17 1,444,165
2022-06-07 $11.34 $11.77 $11.32 $11.73 $11.60 3,348,849
2022-06-06 $11.39 $11.45 $11.21 $11.37 $11.24 1,174,842
2022-06-03 $11.36 $11.45 $11.27 $11.39 $11.26 1,363,707
2022-06-02 $11.43 $11.59 $11.28 $11.40 $11.27 2,357,050
2022-06-01 $11.50 $11.65 $11.26 $11.47 $11.34 3,714,110
2022-05-31 $11.49 $11.65 $11.14 $11.40 $11.27 3,742,437
2022-05-27 $11.07 $11.41 $10.88 $11.38 $11.25 2,186,564
2022-05-26 $10.99 $11.18 $10.94 $10.97 $10.85 2,144,554
2022-05-25 $10.36 $10.91 $10.36 $10.86 $10.74 1,551,438
2022-05-24 $10.36 $10.46 $10.12 $10.33 $10.21 2,232,095
2022-05-23 $10.29 $10.48 $10.12 $10.42 $10.30 1,560,443
2022-05-20 $10.25 $10.40 $9.98 $10.18 $10.06 1,230,013
2022-05-19 $9.85 $10.32 $9.79 $10.16 $10.05 2,210,473
2022-05-18 $10.73 $10.77 $10.00 $10.13 $10.02 2,476,179
2022-05-17 $10.55 $10.69 $10.48 $10.57 $10.45 1,159,999
2022-05-16 $10.29 $10.53 $10.26 $10.44 $10.32 1,391,464
2022-05-13 $9.76 $10.24 $9.75 $10.19 $10.07 2,307,130
2022-05-12 $9.43 $9.70 $9.28 $9.51 $9.40 3,084,432
2022-05-11 $10.00 $10.35 $9.44 $9.47 $9.36 2,874,596
2022-05-10 $9.80 $10.08 $9.55 $9.80 $9.69 2,262,019
2022-05-09 $10.27 $10.34 $9.56 $9.66 $9.55 2,706,933
2022-05-06 $10.57 $10.68 $10.14 $10.54 $10.42 1,553,127
2022-05-05 $11.16 $11.27 $10.30 $10.48 $10.36 2,628,537
2022-05-04 $10.52 $11.20 $10.44 $11.17 $11.04 3,876,099
2022-05-03 $9.97 $10.47 $9.89 $10.46 $10.34 1,621,526
2022-05-02 $9.71 $10.00 $9.59 $9.88 $9.77 1,821,336
2022-04-29 $10.31 $10.39 $9.81 $9.87 $9.76 1,437,551
2022-04-28 $10.08 $10.34 $9.74 $10.24 $10.12 1,220,351
2022-04-27 $9.91 $10.19 $9.66 $10.06 $9.84 2,890,621
2022-04-26 $9.84 $10.12 $9.68 $9.82 $9.60 2,087,923
2022-04-25 $9.75 $9.82 $9.18 $9.69 $9.48 2,684,985
2022-04-22 $10.32 $10.54 $9.90 $10.05 $9.83 3,709,362
2022-04-21 $10.87 $10.96 $10.38 $10.45 $10.22 2,540,108
2022-04-20 $10.57 $10.78 $10.42 $10.75 $10.51 1,631,007
2022-04-19 $10.01 $10.57 $9.95 $10.47 $10.24 3,811,166
2022-04-18 $10.34 $10.42 $10.07 $10.10 $9.88 2,304,617
2022-04-14 $10.25 $10.47 $10.16 $10.36 $10.13 2,371,525
2022-04-13 $10.07 $10.30 $10.00 $10.28 $10.05 1,909,703
2022-04-12 $9.77 $10.03 $9.77 $10.00 $9.78 2,641,847
2022-04-11 $9.66 $9.70 $9.42 $9.66 $9.45 1,951,458
2022-04-08 $9.67 $9.79 $9.46 $9.76 $9.54 2,186,062
2022-04-07 $9.58 $9.65 $9.28 $9.59 $9.38 1,462,061
2022-04-06 $9.62 $9.70 $9.43 $9.49 $9.28 2,018,749
2022-04-05 $9.80 $9.89 $9.43 $9.51 $9.30 1,852,641
2022-04-04 $9.83 $9.83 $9.51 $9.77 $9.55 2,401,747
2022-04-01 $9.67 $9.92 $9.54 $9.71 $9.50 1,832,342
2022-03-31 $9.51 $9.73 $9.49 $9.65 $9.44 2,296,112
2022-03-30 $9.81 $9.91 $9.56 $9.63 $9.42 1,171,300
2022-03-29 $9.42 $9.69 $9.26 $9.67 $9.46 2,204,419
2022-03-28 $9.65 $9.77 $9.39 $9.58 $9.37 1,877,504
2022-03-25 $9.60 $9.95 $9.60 $9.93 $9.71 1,947,005
2022-03-24 $9.34 $9.62 $9.29 $9.60 $9.39 1,814,878
2022-03-23 $9.25 $9.42 $9.17 $9.28 $9.08 1,353,950
2022-03-22 $9.13 $9.19 $8.92 $9.13 $8.93 1,278,092
2022-03-21 $9.00 $9.18 $8.94 $9.15 $8.95 1,219,256
2022-03-18 $8.79 $8.88 $8.69 $8.83 $8.64 4,168,614
2022-03-17 $8.90 $9.04 $8.74 $8.87 $8.67 2,380,621
2022-03-16 $8.68 $8.82 $8.49 $8.72 $8.53 2,059,933
2022-03-15 $8.55 $8.78 $8.38 $8.63 $8.44 3,036,340
2022-03-14 $9.21 $9.29 $8.71 $8.87 $8.67 3,731,537
2022-03-11 $9.60 $9.76 $9.38 $9.45 $9.24 6,229,836
2022-03-10 $9.41 $9.88 $9.36 $9.75 $9.53 3,599,170
2022-03-09 $8.90 $9.43 $8.76 $9.34 $9.13 4,863,344
2022-03-08 $9.83 $10.01 $9.10 $9.27 $9.07 14,953,484
2022-03-07 $10.07 $10.28 $9.57 $9.64 $9.43 3,895,951
2022-03-04 $9.60 $10.02 $9.56 $9.98 $9.76 3,206,562
2022-03-03 $9.33 $9.65 $9.27 $9.60 $9.39 4,191,891
2022-03-02 $9.20 $9.44 $9.08 $9.44 $9.23 2,979,100
2022-03-01 $8.99 $9.19 $8.77 $9.13 $8.93 4,089,151
2022-02-28 $8.34 $8.91 $8.32 $8.90 $8.70 5,765,900
2022-02-25 $8.02 $8.52 $8.01 $8.51 $8.32 3,253,048
2022-02-24 $8.24 $8.38 $7.85 $8.02 $7.84 5,417,286
2022-02-23 $8.22 $8.36 $8.14 $8.21 $8.03 2,814,398
2022-02-22 $8.62 $8.67 $7.90 $8.09 $7.91 3,142,202
2022-02-18 $8.49 $8.67 $8.36 $8.45 $8.26 1,994,783
2022-02-17 $8.59 $8.73 $8.39 $8.63 $8.44 2,990,664
2022-02-16 $8.46 $9.02 $8.46 $8.59 $8.40 4,272,690
2022-02-15 $8.34 $8.44 $8.26 $8.33 $8.15 2,014,054
2022-02-14 $9.00 $9.00 $8.47 $8.49 $8.30 2,244,566
2022-02-11 $8.47 $8.99 $8.46 $8.99 $8.79 3,142,485
2022-02-10 $8.49 $8.84 $8.34 $8.46 $8.27 3,062,829
2022-02-09 $8.55 $8.73 $8.49 $8.58 $8.39 2,363,315
2022-02-08 $8.44 $8.60 $8.33 $8.51 $8.32 2,048,050
2022-02-07 $8.33 $8.55 $8.22 $8.51 $8.32 3,727,474
2022-02-04 $8.24 $8.47 $8.16 $8.36 $8.18 2,070,744
2022-02-03 $8.22 $8.23 $8.01 $8.11 $7.93 2,891,640
2022-02-02 $8.11 $8.27 $8.03 $8.25 $8.07 2,107,544
2022-02-01 $7.95 $8.16 $7.86 $8.12 $7.94 4,135,891
2022-01-31 $7.71 $8.05 $7.68 $7.96 $7.78 2,195,022
2022-01-28 $7.70 $7.87 $7.55 $7.78 $7.61 1,920,703
2022-01-27 $8.02 $8.16 $7.76 $7.87 $7.59 3,123,003
2022-01-26 $8.00 $8.29 $7.85 $7.90 $7.62 3,060,902
2022-01-25 $7.51 $7.99 $7.44 $7.93 $7.64 1,730,828
2022-01-24 $7.34 $7.60 $7.15 $7.58 $7.31 2,353,038
2022-01-21 $7.58 $7.75 $7.45 $7.61 $7.34 3,050,950
2022-01-20 $7.86 $8.12 $7.73 $7.74 $7.46 2,013,949
2022-01-19 $8.03 $8.13 $7.88 $7.89 $7.61 3,559,290
2022-01-18 $7.75 $8.01 $7.70 $7.86 $7.58 3,583,947
2022-01-14 $7.65 $7.88 $7.65 $7.78 $7.50 1,083,356
2022-01-13 $7.85 $7.96 $7.65 $7.70 $7.42 3,008,471
2022-01-12 $7.73 $7.89 $7.72 $7.83 $7.55 2,097,351
2022-01-11 $7.50 $7.74 $7.48 $7.64 $7.36 1,768,020
2022-01-10 $7.41 $7.64 $7.29 $7.47 $7.20 2,797,570
2022-01-07 $7.25 $7.46 $7.22 $7.41 $7.14 2,706,088
2022-01-06 $7.09 $7.22 $6.97 $7.10 $6.84 1,495,311
2022-01-05 $7.34 $7.34 $6.96 $6.98 $6.73 1,950,379
2022-01-04 $7.24 $7.36 $7.15 $7.24 $6.98 2,096,366
2022-01-03 $6.92 $7.17 $6.89 $7.09 $6.83 2,237,726
2021-12-31 $6.75 $6.93 $6.75 $6.89 $6.64 1,111,368
2021-12-30 $6.82 $6.87 $6.75 $6.80 $6.56 991,537
2021-12-29 $6.72 $6.80 $6.65 $6.77 $6.53 1,516,545
2021-12-28 $6.83 $6.90 $6.72 $6.72 $6.48 1,495,466
2021-12-27 $6.52 $6.78 $6.41 $6.75 $6.51 1,024,658
2021-12-23 $6.51 $6.59 $6.47 $6.51 $6.28 3,312,309
2021-12-22 $6.40 $6.49 $6.23 $6.45 $6.22 1,095,503
2021-12-21 $6.25 $6.58 $6.24 $6.40 $6.17 3,039,965
2021-12-20 $6.08 $6.19 $5.88 $6.15 $5.93 3,802,311
2021-12-17 $6.22 $6.32 $6.06 $6.15 $5.93 5,871,224
2021-12-16 $6.37 $6.51 $6.23 $6.28 $6.05 2,258,527
2021-12-15 $6.33 $6.41 $6.09 $6.33 $6.10 2,862,681
2021-12-14 $6.49 $6.63 $6.33 $6.34 $6.11 2,646,587
2021-12-13 $6.66 $6.70 $6.49 $6.54 $6.30 1,628,181
2021-12-10 $7.05 $7.06 $6.67 $6.76 $6.52 2,370,408
2021-12-09 $7.01 $7.09 $6.92 $6.93 $6.68 2,088,511
2021-12-08 $6.93 $7.14 $6.84 $7.10 $6.84 2,036,962
2021-12-07 $6.87 $7.07 $6.79 $6.84 $6.59 4,285,886
2021-12-06 $6.82 $6.98 $6.70 $6.74 $6.50 2,231,599
2021-12-03 $6.87 $7.05 $6.65 $6.76 $6.52 3,709,567
2021-12-02 $6.43 $6.78 $6.43 $6.75 $6.51 2,058,375
2021-12-01 $6.75 $6.84 $6.44 $6.45 $6.22 2,401,570
2021-11-30 $6.70 $6.81 $6.51 $6.51 $6.28 3,864,214
2021-11-29 $7.25 $7.29 $6.84 $6.84 $6.59 3,123,933
2021-11-26 $6.84 $7.13 $6.73 $7.05 $6.80 1,174,924
2021-11-24 $7.18 $7.38 $7.16 $7.32 $7.06 642,626
2021-11-23 $7.02 $7.33 $7.02 $7.27 $7.01 1,179,999
2021-11-22 $6.78 $7.13 $6.78 $6.95 $6.70 2,192,443
2021-11-19 $6.85 $6.94 $6.77 $6.83 $6.58 1,711,198
2021-11-18 $7.02 $7.20 $6.92 $7.05 $6.80 1,060,591
2021-11-17 $7.15 $7.32 $7.04 $7.05 $6.80 1,321,442
2021-11-16 $7.34 $7.34 $7.09 $7.21 $6.95 1,431,644
2021-11-15 $7.26 $7.41 $7.24 $7.27 $7.01 997,628
2021-11-12 $7.41 $7.42 $7.23 $7.30 $7.04 958,776
2021-11-11 $7.46 $7.48 $7.30 $7.38 $7.11 1,129,437
2021-11-10 $7.34 $7.49 $7.20 $7.36 $7.10 1,823,378
2021-11-09 $7.35 $7.43 $7.23 $7.42 $7.15 1,056,676
2021-11-08 $7.45 $7.49 $7.32 $7.37 $7.10 1,505,652
2021-11-05 $7.46 $7.48 $7.27 $7.31 $7.05 2,404,578
2021-11-04 $7.56 $7.64 $7.20 $7.36 $7.10 3,091,954
2021-11-03 $7.82 $7.86 $7.24 $7.45 $7.18 4,840,849
2021-11-02 $7.91 $8.07 $7.71 $7.90 $7.62 2,223,238
2021-11-01 $7.85 $8.17 $7.77 $7.99 $7.70 3,018,726
2021-10-29 $8.06 $8.06 $7.74 $7.85 $7.57 1,505,466
2021-10-28 $8.02 $8.20 $7.89 $8.20 $7.81 2,005,808
2021-10-27 $8.17 $8.32 $7.97 $8.01 $7.63 1,676,168
2021-10-26 $8.47 $8.47 $8.18 $8.24 $7.85 1,251,138
2021-10-25 $8.46 $8.60 $8.32 $8.45 $8.05 1,062,644
2021-10-22 $8.36 $8.41 $8.22 $8.38 $7.98 1,887,173
2021-10-21 $8.35 $8.53 $8.23 $8.30 $7.91 2,375,290
2021-10-20 $8.32 $8.64 $8.23 $8.48 $8.08 4,486,290
2021-10-19 $8.31 $8.36 $8.15 $8.35 $7.95 1,517,863
2021-10-18 $8.26 $8.38 $8.10 $8.26 $7.87 1,577,657
2021-10-15 $8.22 $8.39 $8.15 $8.16 $7.77 2,102,801
2021-10-14 $8.04 $8.20 $7.95 $8.17 $7.78 1,620,558
2021-10-13 $7.64 $7.99 $7.58 $7.98 $7.60 1,779,315
2021-10-12 $7.64 $7.87 $7.55 $7.75 $7.38 2,328,975
2021-10-11 $7.55 $7.75 $7.54 $7.68 $7.32 1,955,904
2021-10-08 $7.28 $7.49 $7.24 $7.48 $7.13 1,423,895
2021-10-07 $6.98 $7.28 $6.94 $7.23 $6.89 1,315,207
2021-10-06 $7.11 $7.17 $6.86 $6.98 $6.65 1,755,118
2021-10-05 $7.30 $7.45 $7.07 $7.27 $6.93 1,735,129
2021-10-04 $7.13 $7.28 $7.00 $7.18 $6.84 1,648,799
2021-10-01 $6.94 $7.01 $6.78 $6.97 $6.64 1,241,989
2021-09-30 $7.00 $7.05 $6.82 $6.82 $6.50 2,832,904
2021-09-29 $7.04 $7.05 $6.83 $7.03 $6.70 1,500,127
2021-09-28 $7.19 $7.34 $6.99 $7.00 $6.67 2,657,708
2021-09-27 $6.82 $7.21 $6.82 $7.12 $6.78 3,168,674
2021-09-24 $6.65 $6.79 $6.61 $6.74 $6.42 1,488,459
2021-09-23 $6.57 $6.77 $6.51 $6.72 $6.40 2,126,374
2021-09-22 $6.48 $6.73 $6.44 $6.54 $6.23 3,026,215
2021-09-21 $6.43 $6.49 $6.25 $6.37 $6.07 1,100,403
2021-09-20 $6.41 $6.53 $6.12 $6.32 $6.02 5,299,472
2021-09-17 $6.61 $6.81 $6.37 $6.71 $6.39 17,340,689
2021-09-16 $6.75 $6.85 $6.63 $6.70 $6.38 3,571,259
2021-09-15 $6.41 $6.81 $6.41 $6.74 $6.42 4,520,252
2021-09-14 $6.49 $6.53 $6.31 $6.36 $6.06 2,925,749
2021-09-13 $6.13 $6.52 $6.05 $6.41 $6.11 3,862,588
2021-09-10 $6.00 $6.34 $5.99 $6.05 $5.76 5,205,182
2021-09-09 $5.70 $5.88 $5.66 $5.86 $5.58 1,455,285
2021-09-08 $5.84 $5.89 $5.69 $5.75 $5.48 1,112,374
2021-09-07 $5.77 $5.88 $5.71 $5.77 $5.50 683,826
2021-09-03 $5.80 $5.94 $5.75 $5.80 $5.53 1,177,650
2021-09-02 $5.53 $5.85 $5.53 $5.82 $5.54 2,112,281
2021-09-01 $5.38 $5.54 $5.29 $5.52 $5.26 2,430,813
2021-08-31 $5.33 $5.43 $5.26 $5.39 $5.13 2,022,801
2021-08-30 $5.64 $5.67 $5.37 $5.38 $5.13 1,326,820
2021-08-27 $5.33 $5.58 $5.33 $5.58 $5.32 1,418,771
2021-08-26 $5.45 $5.49 $5.29 $5.30 $5.05 1,119,188
2021-08-25 $5.36 $5.53 $5.36 $5.44 $5.18 1,075,382
2021-08-24 $5.26 $5.43 $5.25 $5.39 $5.13 2,087,094
2021-08-23 $5.24 $5.33 $5.17 $5.26 $5.01 1,666,578
2021-08-20 $4.82 $5.06 $4.81 $5.04 $4.80 1,434,396
2021-08-19 $4.97 $5.01 $4.79 $4.88 $4.65 2,944,600
2021-08-18 $5.22 $5.24 $5.05 $5.06 $4.82 1,570,992
2021-08-17 $5.18 $5.34 $5.14 $5.22 $4.97 1,082,720
2021-08-16 $5.36 $5.43 $5.25 $5.27 $5.02 1,441,359
2021-08-13 $5.60 $5.67 $5.39 $5.40 $5.14 1,180,328
2021-08-12 $5.55 $5.62 $5.37 $5.60 $5.33 1,428,002
2021-08-11 $5.47 $5.51 $5.36 $5.49 $5.23 1,095,694
2021-08-10 $5.30 $5.52 $5.30 $5.46 $5.20 1,711,641
2021-08-09 $5.24 $5.35 $5.16 $5.27 $5.02 1,835,141
2021-08-06 $5.40 $5.45 $5.29 $5.29 $5.04 1,436,932
2021-08-05 $5.19 $5.44 $5.19 $5.30 $5.05 1,742,490
2021-08-04 $5.41 $5.49 $5.15 $5.16 $4.92 3,017,577
2021-08-03 $5.44 $5.54 $5.25 $5.42 $5.16 1,935,687
2021-08-02 $5.57 $5.74 $5.42 $5.44 $5.18 1,385,261
2021-07-30 $5.80 $5.80 $5.54 $5.57 $5.31 1,115,004
2021-07-29 $5.86 $5.87 $5.63 $5.81 $5.53 1,142,095
2021-07-28 $5.85 $5.92 $5.65 $5.83 $5.47 1,261,465
2021-07-27 $5.90 $5.98 $5.78 $5.83 $5.47 2,120,540
2021-07-26 $5.58 $5.94 $5.55 $5.91 $5.54 1,953,931
2021-07-23 $5.63 $5.66 $5.41 $5.63 $5.28 2,250,282
2021-07-22 $5.65 $5.68 $5.45 $5.58 $5.23 1,857,935
2021-07-21 $5.63 $5.85 $5.60 $5.61 $5.26 4,293,709
2021-07-20 $5.36 $5.53 $5.28 $5.48 $5.14 2,409,696
2021-07-19 $5.48 $5.48 $5.18 $5.28 $4.95 3,176,413
2021-07-16 $5.89 $5.89 $5.57 $5.60 $5.25 1,675,855
2021-07-15 $5.90 $5.99 $5.80 $5.84 $5.47 1,884,212
2021-07-14 $6.37 $6.37 $5.98 $6.00 $5.62 1,416,307
2021-07-13 $6.39 $6.49 $6.29 $6.29 $5.90 7,500,557
2021-07-12 $6.25 $6.52 $6.25 $6.45 $6.05 1,849,088
2021-07-09 $6.17 $6.44 $6.12 $6.39 $5.99 2,063,695
2021-07-08 $5.91 $6.16 $5.86 $6.09 $5.71 1,220,730
2021-07-07 $6.19 $6.26 $5.99 $6.05 $5.67 1,359,206
2021-07-06 $6.42 $6.43 $6.06 $6.20 $5.81 1,570,126
2021-07-02 $6.41 $6.41 $6.22 $6.40 $6.00 875,009
2021-07-01 $6.49 $6.51 $6.25 $6.44 $6.04 1,855,432
2021-06-30 $6.18 $6.45 $6.14 $6.39 $5.99 1,634,305
2021-06-29 $6.11 $6.26 $6.07 $6.13 $5.75 1,284,597
2021-06-28 $6.10 $6.14 $5.91 $6.07 $5.69 1,550,386
2021-06-25 $6.30 $6.33 $6.15 $6.17 $5.78 1,054,967
2021-06-24 $6.21 $6.29 $6.14 $6.27 $5.88 1,144,309
2021-06-23 $6.31 $6.57 $6.19 $6.20 $5.81 1,927,593
2021-06-22 $6.08 $6.26 $6.03 $6.23 $5.84 2,071,162
2021-06-21 $5.75 $6.14 $5.73 $6.14 $5.76 2,175,861
2021-06-18 $5.90 $5.99 $5.66 $5.67 $5.32 6,294,018
2021-06-17 $6.57 $6.59 $5.96 $6.07 $5.69 4,028,727
2021-06-16 $6.59 $6.74 $6.39 $6.54 $6.13 3,942,900
2021-06-15 $6.45 $6.59 $6.37 $6.57 $6.16 2,991,049
2021-06-14 $6.41 $6.55 $6.28 $6.41 $6.01 3,180,367
2021-06-11 $6.25 $6.33 $6.16 $6.25 $5.86 1,552,256
2021-06-10 $5.90 $6.26 $5.89 $6.23 $5.84 2,623,698
2021-06-09 $5.93 $5.97 $5.77 $5.85 $5.48 1,849,934
2021-06-08 $6.08 $6.12 $5.94 $5.94 $5.57 3,596,530
2021-06-07 $6.02 $6.16 $5.98 $6.08 $5.70 2,328,583
2021-06-04 $6.15 $6.16 $5.88 $6.00 $5.62 3,247,663
2021-06-03 $5.40 $6.09 $5.32 $6.00 $5.62 4,703,718
2021-06-02 $5.13 $5.34 $5.09 $5.31 $4.98 3,210,908
2021-06-01 $4.93 $5.11 $4.93 $5.09 $4.77 2,184,076
2021-05-28 $4.92 $4.92 $4.78 $4.88 $4.57 2,636,830
2021-05-27 $4.82 $4.87 $4.77 $4.87 $4.57 1,748,914
2021-05-26 $4.83 $4.87 $4.69 $4.75 $4.45 3,695,010
2021-05-25 $5.00 $5.00 $4.83 $4.84 $4.54 1,478,164
2021-05-24 $5.08 $5.10 $4.96 $4.96 $4.65 1,702,367
2021-05-21 $5.02 $5.14 $5.00 $5.00 $4.69 1,810,953
2021-05-20 $4.89 $4.97 $4.75 $4.94 $4.63 1,293,910
2021-05-19 $4.90 $4.99 $4.73 $4.80 $4.50 1,759,600
2021-05-18 $4.95 $5.04 $4.90 $4.99 $4.68 2,844,627
2021-05-17 $4.75 $4.94 $4.75 $4.94 $4.63 2,450,059
2021-05-14 $4.50 $4.81 $4.50 $4.76 $4.46 2,695,790
2021-05-13 $4.51 $4.63 $4.36 $4.49 $4.21 1,531,419
2021-05-12 $4.68 $4.75 $4.48 $4.51 $4.23 1,650,390
2021-05-11 $4.63 $4.75 $4.54 $4.60 $4.31 1,642,169
2021-05-10 $4.79 $4.89 $4.74 $4.78 $4.48 3,213,064
2021-05-07 $4.57 $4.77 $4.51 $4.77 $4.47 5,457,427
2021-05-06 $4.48 $4.59 $4.38 $4.59 $4.30 1,792,530
2021-05-05 $4.67 $4.72 $4.47 $4.47 $4.19 1,740,900
2021-05-04 $4.57 $4.65 $4.48 $4.57 $4.28 2,141,105
2021-05-03 $4.70 $4.75 $4.41 $4.60 $4.31 3,090,509
2021-04-30 $4.70 $4.85 $4.62 $4.63 $4.34 1,446,748
2021-04-29 $4.89 $4.92 $4.74 $4.79 $4.49 2,915,815
2021-04-28 $4.89 $5.01 $4.82 $4.90 $4.51 3,719,981
2021-04-27 $4.84 $4.93 $4.78 $4.87 $4.48 1,989,506
2021-04-26 $4.67 $4.94 $4.64 $4.83 $4.44 3,402,388
2021-04-23 $4.46 $4.72 $4.46 $4.63 $4.26 2,594,711
2021-04-22 $4.39 $4.45 $4.32 $4.32 $3.97 1,085,046
2021-04-21 $4.20 $4.36 $4.16 $4.36 $4.01 1,717,153
2021-04-20 $4.40 $4.40 $4.15 $4.24 $3.90 1,540,988
2021-04-19 $4.29 $4.43 $4.28 $4.38 $4.03 1,724,634
2021-04-16 $4.43 $4.44 $4.28 $4.28 $3.94 3,778,769
2021-04-15 $4.41 $4.46 $4.35 $4.43 $4.07 1,539,293
2021-04-14 $4.34 $4.53 $4.34 $4.40 $4.05 1,164,902
2021-04-13 $4.28 $4.35 $4.22 $4.34 $3.99 802,551
2021-04-12 $4.32 $4.37 $4.26 $4.29 $3.94 1,334,852
2021-04-09 $4.39 $4.49 $4.29 $4.31 $3.96 1,295,710
2021-04-08 $4.39 $4.42 $4.28 $4.42 $4.06 1,423,970
2021-04-07 $4.38 $4.45 $4.30 $4.41 $4.05 1,758,319
2021-04-06 $4.32 $4.44 $4.26 $4.36 $4.01 2,929,549
2021-04-05 $4.43 $4.43 $4.19 $4.31 $3.96 1,803,543
2021-04-01 $4.30 $4.46 $4.23 $4.46 $4.10 2,769,427
2021-03-31 $4.16 $4.37 $4.16 $4.29 $3.94 2,613,524
2021-03-30 $4.30 $4.30 $4.17 $4.18 $3.84 1,668,528
2021-03-29 $4.41 $4.49 $4.28 $4.34 $3.99 1,492,783
2021-03-26 $4.41 $4.50 $4.36 $4.49 $4.13 1,055,707
2021-03-25 $4.21 $4.37 $4.13 $4.34 $3.99 1,255,565
2021-03-24 $4.32 $4.42 $4.23 $4.24 $3.90 1,921,699
2021-03-23 $4.46 $4.48 $4.23 $4.26 $3.92 2,026,576
2021-03-22 $4.64 $4.66 $4.51 $4.51 $4.15 1,070,804
2021-03-19 $4.51 $4.77 $4.51 $4.62 $4.25 3,072,578
2021-03-18 $4.85 $4.86 $4.54 $4.55 $4.18 1,465,296
2021-03-17 $4.80 $4.92 $4.72 $4.81 $4.42 1,599,842
2021-03-16 $4.90 $4.96 $4.75 $4.82 $4.43 1,094,552
2021-03-15 $4.99 $5.06 $4.89 $4.95 $4.55 1,072,117
2021-03-12 $5.04 $5.09 $4.91 $5.01 $4.61 1,530,472
2021-03-11 $4.97 $5.03 $4.85 $5.02 $4.62 2,049,548
2021-03-10 $4.67 $4.94 $4.65 $4.91 $4.51 1,485,736
2021-03-09 $4.87 $4.89 $4.60 $4.61 $4.24 2,943,949
2021-03-08 $5.00 $5.14 $4.82 $4.90 $4.51 2,736,033
2021-03-05 $4.80 $4.99 $4.66 $4.99 $4.59 3,751,497
2021-03-04 $4.63 $4.93 $4.53 $4.71 $4.33 3,585,816
2021-03-03 $4.46 $4.73 $4.43 $4.60 $4.23 3,814,830
2021-03-02 $4.25 $4.46 $4.21 $4.41 $4.05 3,941,808
2021-03-01 $4.02 $4.21 $3.92 $4.21 $3.87 6,605,559
2021-02-26 $4.15 $4.20 $3.85 $3.85 $3.54 13,745,000
2021-02-25 $4.50 $4.51 $4.17 $4.22 $3.88 3,453,855
2021-02-24 $4.37 $4.53 $4.24 $4.52 $4.16 4,300,661
2021-02-23 $4.29 $4.36 $3.98 $4.29 $3.94 2,604,906
2021-02-22 $4.10 $4.39 $4.05 $4.27 $3.93 3,687,140
2021-02-19 $4.10 $4.12 $3.97 $4.09 $3.76 3,319,956
2021-02-18 $4.26 $4.27 $3.95 $4.05 $3.72 5,378,787
2021-02-17 $4.54 $4.56 $4.10 $4.29 $3.94 4,981,193
2021-02-16 $4.68 $4.82 $4.64 $4.73 $4.35 3,437,300
2021-02-12 $4.47 $4.61 $4.37 $4.57 $4.20 1,958,992
2021-02-11 $4.43 $4.48 $4.29 $4.44 $4.08 1,609,254
2021-02-10 $4.24 $4.44 $4.22 $4.41 $4.05 1,925,313
2021-02-09 $4.32 $4.33 $4.19 $4.29 $3.94 1,406,614
2021-02-08 $4.23 $4.38 $4.19 $4.30 $3.95 2,506,077
2021-02-05 $4.17 $4.21 $4.09 $4.20 $3.86 1,703,793
2021-02-04 $4.08 $4.17 $4.01 $4.10 $3.77 2,093,201
2021-02-03 $3.93 $4.08 $3.92 $4.03 $3.71 2,165,063
2021-02-02 $3.90 $3.94 $3.81 $3.90 $3.59 1,533,034
2021-02-01 $3.96 $3.96 $3.71 $3.81 $3.50 2,380,848
2021-01-29 $3.97 $4.05 $3.75 $3.89 $3.58 2,498,281
2021-01-28 $4.09 $4.15 $3.94 $4.07 $3.65 2,629,220
2021-01-27 $4.01 $4.23 $3.94 $4.04 $3.63 3,509,350
2021-01-26 $4.08 $4.16 $3.92 $4.04 $3.63 5,376,062
2021-01-25 $4.00 $4.09 $3.90 $4.01 $3.60 2,184,231
2021-01-22 $3.76 $4.01 $3.69 $4.00 $3.59 1,878,388
2021-01-21 $3.96 $3.98 $3.78 $3.86 $3.47 1,836,885
2021-01-20 $4.20 $4.22 $3.81 $3.95 $3.55 3,369,478
2021-01-19 $4.22 $4.29 $4.06 $4.15 $3.73 2,162,124
2021-01-15 $4.24 $4.30 $4.11 $4.23 $3.80 2,034,770
2021-01-14 $4.26 $4.45 $4.25 $4.35 $3.91 1,224,861
2021-01-13 $4.28 $4.39 $4.12 $4.22 $3.79 2,079,689
2021-01-12 $4.10 $4.40 $4.08 $4.39 $3.94 1,829,525
2021-01-11 $3.92 $4.06 $3.86 $4.04 $3.63 1,627,845
2021-01-08 $4.19 $4.19 $3.93 $4.01 $3.60 1,695,177
2021-01-07 $4.19 $4.26 $4.13 $4.17 $3.74 2,711,011
2021-01-06 $3.99 $4.24 $3.94 $4.21 $3.78 3,367,296
2021-01-05 $3.65 $4.10 $3.65 $3.97 $3.56 2,061,442
2021-01-04 $3.74 $3.81 $3.58 $3.65 $3.28 3,026,008
2020-12-31 $3.64 $3.77 $3.58 $3.71 $3.33 1,587,194
2020-12-30 $3.73 $3.80 $3.62 $3.69 $3.31 1,609,845
2020-12-29 $3.76 $3.81 $3.57 $3.68 $3.30 2,177,277
2020-12-28 $3.88 $3.88 $3.67 $3.78 $3.39 2,043,529
2020-12-24 $3.78 $3.85 $3.72 $3.82 $3.43 740,734
2020-12-23 $3.84 $3.97 $3.75 $3.79 $3.40 1,580,635
2020-12-22 $3.90 $3.95 $3.80 $3.85 $3.46 1,437,727
2020-12-21 $3.68 $3.93 $3.60 $3.86 $3.47 7,034,917
2020-12-18 $3.82 $3.91 $3.75 $3.89 $3.49 7,181,502
2020-12-17 $3.90 $3.90 $3.73 $3.82 $3.43 2,437,258
2020-12-16 $3.88 $3.93 $3.76 $3.80 $3.41 2,256,116
2020-12-15 $3.60 $3.91 $3.55 $3.90 $3.50 3,561,499
2020-12-14 $3.81 $3.81 $3.53 $3.55 $3.19 4,092,801
2020-12-11 $4.01 $4.07 $3.68 $3.74 $3.36 6,085,849
2020-12-10 $3.96 $4.13 $3.96 $4.00 $3.59 4,060,711
2020-12-09 $4.31 $4.35 $3.88 $4.00 $3.59 3,798,231
2020-12-08 $4.33 $4.44 $4.21 $4.24 $3.81 2,611,664
2020-12-07 $4.55 $4.56 $4.32 $4.34 $3.90 2,496,903
2020-12-04 $4.37 $4.54 $4.30 $4.53 $4.07 3,498,970
2020-12-03 $4.00 $4.35 $3.89 $4.29 $3.85 2,536,342
2020-12-02 $3.75 $4.03 $3.66 $3.96 $3.56 2,501,230
2020-12-01 $3.75 $3.80 $3.66 $3.78 $3.39 1,694,193
2020-11-30 $3.90 $3.91 $3.62 $3.70 $3.32 4,942,259
2020-11-27 $3.92 $3.97 $3.70 $3.78 $3.39 1,454,078
2020-11-25 $3.88 $3.97 $3.80 $3.91 $3.51 3,061,370
2020-11-24 $3.96 $4.05 $3.80 $3.87 $3.47 3,341,391
2020-11-23 $3.75 $3.94 $3.70 $3.87 $3.47 4,244,218
2020-11-20 $3.71 $3.82 $3.62 $3.62 $3.25 2,895,471
2020-11-19 $3.47 $3.76 $3.43 $3.75 $3.37 2,626,480
2020-11-18 $3.52 $3.82 $3.44 $3.47 $3.12 3,616,431
2020-11-17 $3.09 $3.47 $3.03 $3.46 $3.11 3,110,824
2020-11-16 $3.08 $3.20 $3.01 $3.12 $2.80 3,431,233
2020-11-13 $3.01 $3.12 $2.91 $3.05 $2.74 3,250,465
2020-11-12 $2.85 $3.07 $2.85 $2.91 $2.61 2,161,629
2020-11-11 $3.09 $3.11 $2.92 $2.98 $2.68 2,171,707
2020-11-10 $3.04 $3.13 $2.91 $3.08 $2.77 3,663,430
2020-11-09 $3.05 $3.13 $2.89 $2.98 $2.68 5,500,859
2020-11-06 $2.84 $2.99 $2.81 $2.83 $2.54 4,870,621
2020-11-05 $2.80 $2.99 $2.74 $2.90 $2.60 6,031,945
2020-11-04 $2.62 $2.70 $2.56 $2.61 $2.34 1,531,220
2020-11-03 $2.63 $2.66 $2.53 $2.59 $2.33 2,005,910
2020-11-02 $2.67 $2.70 $2.57 $2.62 $2.35 1,956,766
2020-10-30 $2.65 $2.73 $2.57 $2.71 $2.43 2,537,970
2020-10-29 $2.54 $2.68 $2.48 $2.68 $2.41 3,589,618
2020-10-28 $2.70 $2.74 $2.59 $2.64 $2.29 2,883,753
2020-10-27 $2.88 $2.95 $2.76 $2.79 $2.42 2,415,240
2020-10-26 $2.88 $2.93 $2.79 $2.87 $2.49 1,551,146
2020-10-23 $3.02 $3.02 $2.93 $2.99 $2.59 1,555,761
2020-10-22 $2.71 $3.04 $2.69 $3.03 $2.63 4,080,147
2020-10-21 $2.74 $2.79 $2.67 $2.69 $2.33 1,248,565
2020-10-20 $2.70 $2.76 $2.64 $2.73 $2.37 1,776,315
2020-10-19 $2.64 $2.73 $2.54 $2.54 $2.20 1,488,413
2020-10-16 $2.77 $2.77 $2.64 $2.66 $2.31 1,114,627
2020-10-15 $2.68 $2.78 $2.63 $2.76 $2.39 1,333,111
2020-10-14 $2.70 $2.87 $2.67 $2.73 $2.37 969,581
2020-10-13 $2.65 $2.74 $2.62 $2.74 $2.38 1,634,522
2020-10-12 $2.68 $2.69 $2.60 $2.67 $2.32 1,170,629
2020-10-09 $2.72 $2.75 $2.60 $2.68 $2.32 2,133,550
2020-10-08 $2.40 $2.72 $2.40 $2.71 $2.35 3,087,381
2020-10-07 $2.44 $2.46 $2.34 $2.38 $2.06 2,140,557
2020-10-06 $2.52 $2.58 $2.36 $2.41 $2.09 1,748,609
2020-10-05 $2.41 $2.50 $2.38 $2.45 $2.13 2,187,426
2020-10-02 $2.20 $2.43 $2.20 $2.39 $2.07 1,544,151
2020-10-01 $2.37 $2.39 $2.29 $2.31 $2.00 2,527,435
2020-09-30 $2.37 $2.44 $2.32 $2.35 $2.04 4,144,332
2020-09-29 $2.29 $2.37 $2.22 $2.35 $2.04 2,136,336
2020-09-28 $2.40 $2.44 $2.25 $2.28 $1.98 3,860,364
2020-09-25 $2.30 $2.45 $2.28 $2.36 $2.05 4,697,833
2020-09-24 $2.38 $2.47 $2.13 $2.41 $2.09 5,131,589
2020-09-23 $2.52 $2.58 $2.36 $2.36 $2.05 2,530,447
2020-09-22 $2.55 $2.66 $2.51 $2.51 $2.18 1,370,153
2020-09-21 $2.54 $2.60 $2.46 $2.53 $2.19 1,147,176
2020-09-18 $2.67 $2.67 $2.57 $2.62 $2.27 3,394,051
2020-09-17 $2.56 $2.65 $2.48 $2.64 $2.29 1,772,164
2020-09-16 $2.55 $2.66 $2.52 $2.59 $2.25 1,847,760
2020-09-15 $2.61 $2.68 $2.50 $2.50 $2.17 1,738,249
2020-09-14 $2.51 $2.61 $2.44 $2.57 $2.23 1,865,849
2020-09-11 $2.46 $2.54 $2.40 $2.43 $2.11 2,176,812
2020-09-10 $2.59 $2.61 $2.42 $2.42 $2.10 1,801,052
2020-09-09 $2.58 $2.64 $2.52 $2.55 $2.21 1,924,743
2020-09-08 $2.54 $2.68 $2.51 $2.58 $2.24 2,316,223
2020-09-04 $2.67 $2.72 $2.50 $2.67 $2.32 3,363,918
2020-09-03 $2.68 $2.74 $2.61 $2.62 $2.27 5,259,088
2020-09-02 $2.84 $2.88 $2.72 $2.73 $2.37 2,934,088
2020-09-01 $2.96 $2.98 $2.83 $2.87 $2.49 2,239,121
2020-08-31 $3.06 $3.08 $2.92 $2.99 $2.59 6,521,514
2020-08-28 $2.96 $3.10 $2.94 $3.05 $2.65 2,698,221
2020-08-27 $2.85 $2.94 $2.85 $2.94 $2.55 2,527,884
2020-08-26 $2.91 $2.98 $2.83 $2.85 $2.47 1,813,459
2020-08-25 $2.99 $3.06 $2.88 $2.93 $2.54 1,607,528
2020-08-24 $2.90 $3.07 $2.89 $2.98 $2.59 5,546,927
2020-08-21 $3.01 $3.05 $2.90 $2.93 $2.54 5,435,249
2020-08-20 $3.05 $3.08 $2.96 $3.05 $2.65 2,437,249
2020-08-19 $3.04 $3.12 $2.99 $3.08 $2.67 1,771,565
2020-08-18 $3.00 $3.06 $2.89 $3.05 $2.65 2,893,340
2020-08-17 $3.08 $3.10 $2.94 $2.96 $2.57 1,444,379
2020-08-14 $3.06 $3.17 $3.03 $3.06 $2.65 6,774,895
2020-08-13 $3.17 $3.17 $3.03 $3.09 $2.68 1,508,998
2020-08-12 $3.20 $3.20 $3.02 $3.13 $2.72 1,834,621
2020-08-11 $3.21 $3.28 $3.05 $3.08 $2.67 2,221,273
2020-08-10 $2.95 $3.14 $2.94 $3.14 $2.72 2,526,735
2020-08-07 $2.96 $3.00 $2.83 $2.90 $2.52 4,446,527
2020-08-06 $3.01 $3.14 $2.91 $3.04 $2.64 2,728,526
2020-08-05 $2.78 $3.30 $2.78 $2.98 $2.59 9,484,896
2020-08-04 $2.49 $2.55 $2.42 $2.53 $2.19 1,711,117
2020-08-03 $2.39 $2.50 $2.34 $2.48 $2.15 2,111,339
2020-07-31 $2.43 $2.47 $2.35 $2.45 $2.13 1,212,196
2020-07-30 $2.50 $2.51 $2.40 $2.47 $2.14 2,203,429
2020-07-29 $2.50 $2.66 $2.47 $2.64 $2.21 2,161,290
2020-07-28 $2.48 $2.52 $2.44 $2.50 $2.09 1,288,301
2020-07-27 $2.51 $2.53 $2.40 $2.46 $2.06 2,028,100
2020-07-24 $2.53 $2.58 $2.46 $2.47 $2.06 1,904,816
2020-07-23 $2.52 $2.62 $2.48 $2.54 $2.12 1,478,289
2020-07-22 $2.61 $2.61 $2.48 $2.56 $2.14 1,521,764
2020-07-21 $2.46 $2.70 $2.46 $2.63 $2.20 2,386,814
2020-07-20 $2.39 $2.46 $2.35 $2.38 $1.99 1,987,050
2020-07-17 $2.41 $2.54 $2.32 $2.36 $1.97 3,021,874
2020-07-16 $2.44 $2.48 $2.32 $2.41 $2.01 1,296,708
2020-07-15 $2.35 $2.49 $2.30 $2.49 $2.08 3,803,352
2020-07-14 $2.25 $2.33 $2.21 $2.33 $1.95 2,520,040
2020-07-13 $2.35 $2.37 $2.17 $2.33 $1.95 5,571,718
2020-07-10 $2.30 $2.34 $2.21 $2.34 $1.96 2,634,791
2020-07-09 $2.62 $2.62 $2.28 $2.30 $1.92 3,554,172
2020-07-08 $2.50 $2.66 $2.49 $2.61 $2.18 2,969,689
2020-07-07 $2.46 $2.61 $2.45 $2.53 $2.11 1,965,076
2020-07-06 $2.54 $2.60 $2.42 $2.53 $2.11 3,040,291
2020-07-02 $2.41 $2.48 $2.32 $2.47 $2.06 3,986,795
2020-07-01 $2.45 $2.58 $2.32 $2.34 $1.96 2,874,686
2020-06-30 $2.28 $2.44 $2.22 $2.44 $2.04 3,081,989
2020-06-29 $2.35 $2.45 $2.26 $2.30 $1.92 4,193,860
2020-06-26 $2.56 $2.57 $2.38 $2.40 $2.01 3,564,236
2020-06-25 $2.39 $2.58 $2.35 $2.57 $2.15 3,701,401
2020-06-24 $2.70 $2.71 $2.41 $2.50 $2.09 3,759,758
2020-06-23 $2.85 $2.93 $2.70 $2.71 $2.26 2,359,970
2020-06-22 $2.81 $2.86 $2.67 $2.80 $2.34 3,247,954
2020-06-19 $3.12 $3.13 $2.63 $2.74 $2.29 13,724,845
2020-06-18 $3.06 $3.38 $2.98 $3.00 $2.51 8,352,476
2020-06-17 $3.26 $3.26 $3.08 $3.08 $2.57 2,699,592
2020-06-16 $3.52 $3.59 $3.18 $3.22 $2.69 8,329,285
2020-06-15 $2.70 $3.42 $2.70 $3.33 $2.78 7,028,863
2020-06-12 $3.16 $3.20 $2.76 $2.93 $2.45 5,155,699
2020-06-11 $2.90 $3.08 $2.63 $2.87 $2.40 9,288,705
2020-06-10 $3.25 $3.32 $2.95 $3.22 $2.69 6,950,006
2020-06-09 $3.53 $3.69 $3.40 $3.46 $2.89 5,677,212
2020-06-08 $3.73 $4.05 $3.55 $3.83 $3.20 6,541,502
2020-06-05 $3.03 $3.42 $2.96 $3.41 $2.85 4,703,897
2020-06-04 $2.75 $2.83 $2.65 $2.76 $2.31 2,914,464
2020-06-03 $2.66 $2.85 $2.66 $2.71 $2.26 3,289,089
2020-06-02 $2.50 $2.72 $2.47 $2.57 $2.15 3,950,502
2020-06-01 $2.36 $2.52 $2.31 $2.46 $2.06 3,775,907
2020-05-29 $2.35 $2.43 $2.25 $2.36 $1.97 5,273,900
2020-05-28 $2.45 $2.49 $2.34 $2.39 $2.00 2,092,647
2020-05-27 $2.36 $2.45 $2.17 $2.43 $2.03 4,184,987
2020-05-26 $2.41 $2.48 $2.30 $2.31 $1.93 5,510,198
2020-05-22 $2.26 $2.38 $2.11 $2.34 $1.96 3,358,563
2020-05-21 $2.14 $2.27 $2.07 $2.26 $1.89 2,990,996
2020-05-20 $1.98 $2.23 $1.96 $2.15 $1.80 5,583,107
2020-05-19 $1.85 $1.91 $1.77 $1.91 $1.60 2,829,927
2020-05-18 $1.75 $1.98 $1.75 $1.81 $1.51 4,446,393
2020-05-15 $1.63 $1.77 $1.63 $1.66 $1.39 1,917,383
2020-05-14 $1.62 $1.70 $1.45 $1.70 $1.42 3,148,850
2020-05-13 $1.76 $1.79 $1.58 $1.64 $1.37 3,921,683
2020-05-12 $1.72 $1.78 $1.66 $1.68 $1.40 2,655,809
2020-05-11 $1.78 $1.80 $1.67 $1.68 $1.40 2,713,225
2020-05-08 $1.88 $1.89 $1.61 $1.76 $1.47 7,384,003
2020-05-07 $1.74 $1.81 $1.62 $1.71 $1.43 4,370,960
2020-05-06 $1.79 $1.90 $1.59 $1.59 $1.33 3,797,060
2020-05-05 $1.95 $2.06 $1.75 $1.77 $1.48 4,244,514
2020-05-04 $1.83 $1.89 $1.62 $1.82 $1.52 4,885,121
2020-05-01 $2.10 $2.20 $1.86 $1.90 $1.59 5,623,514
2020-04-30 $2.16 $2.30 $1.85 $2.22 $1.86 8,623,708
2020-04-29 $1.85 $2.22 $1.80 $2.13 $1.71 8,052,831
2020-04-28 $1.65 $1.79 $1.64 $1.75 $1.40 4,486,827
2020-04-27 $1.65 $1.68 $1.50 $1.64 $1.32 4,467,814
2020-04-24 $1.69 $1.79 $1.50 $1.57 $1.26 7,230,196
2020-04-23 $1.49 $1.74 $1.49 $1.67 $1.34 8,474,600
2020-04-22 $1.48 $1.53 $1.36 $1.41 $1.13 8,584,835
2020-04-21 $1.20 $1.35 $1.14 $1.33 $1.07 7,250,037
2020-04-20 $1.10 $1.41 $1.04 $1.19 $0.95 8,990,325
2020-04-17 $1.08 $1.16 $1.08 $1.15 $0.92 6,937,682
2020-04-16 $1.12 $1.18 $1.06 $1.06 $0.85 4,683,819
2020-04-15 $1.22 $1.23 $1.06 $1.08 $0.87 6,785,136
2020-04-14 $1.23 $1.32 $1.18 $1.22 $0.98 6,126,988
2020-04-13 $1.21 $1.39 $1.08 $1.16 $0.93 9,810,239
2020-04-09 $1.10 $1.22 $1.01 $1.07 $0.86 7,693,949
2020-04-08 $1.04 $1.09 $1.00 $1.05 $0.84 5,157,782
2020-04-07 $1.11 $1.15 $0.98 $1.00 $0.80 5,945,902
2020-04-06 $1.10 $1.12 $1.04 $1.08 $0.87 2,810,859
2020-04-03 $1.10 $1.15 $0.97 $1.09 $0.87 3,240,813
2020-04-02 $1.09 $1.20 $1.02 $1.08 $0.87 3,493,801
2020-04-01 $1.00 $1.09 $0.98 $1.01 $0.81 3,552,447
2020-03-31 $1.02 $1.10 $0.98 $1.10 $0.88 7,077,664
2020-03-30 $0.97 $0.99 $0.88 $0.93 $0.75 3,774,848
2020-03-27 $1.14 $1.15 $0.96 $0.98 $0.79 4,881,881
2020-03-26 $1.00 $1.19 $0.92 $1.14 $0.91 8,633,972
2020-03-25 $1.01 $1.08 $0.95 $0.95 $0.76 7,443,094
2020-03-24 $1.12 $1.16 $1.00 $1.00 $0.80 4,720,608
2020-03-23 $1.15 $1.20 $1.02 $1.06 $0.85 6,354,012
2020-03-20 $1.19 $1.27 $1.07 $1.15 $0.92 16,201,662
2020-03-19 $1.00 $1.21 $0.95 $1.09 $0.87 8,750,965
2020-03-18 $1.10 $1.14 $0.90 $0.93 $0.75 5,591,234
2020-03-17 $1.35 $1.35 $1.02 $1.16 $0.93 7,284,725
2020-03-16 $1.32 $1.48 $1.23 $1.25 $1.00 7,710,212
2020-03-13 $1.80 $1.99 $1.35 $1.46 $1.17 6,678,121
2020-03-12 $1.83 $1.83 $1.50 $1.53 $1.23 6,452,403
2020-03-11 $2.00 $2.27 $1.88 $1.96 $1.57 11,230,711
2020-03-10 $2.21 $2.45 $1.80 $2.06 $1.65 6,853,091
2020-03-09 $2.12 $2.33 $1.90 $1.90 $1.52 8,965,769
2020-03-06 $3.30 $3.32 $2.94 $3.11 $2.49 6,138,690
2020-03-05 $3.60 $3.67 $3.32 $3.45 $2.77 2,951,355
2020-03-04 $3.83 $3.83 $3.58 $3.68 $2.95 3,616,641
2020-03-03 $3.83 $3.95 $3.59 $3.73 $2.99 3,133,441
2020-03-02 $3.91 $3.92 $3.60 $3.81 $3.06 4,673,147
2020-02-28 $3.49 $3.83 $3.48 $3.81 $3.06 7,646,255
2020-02-27 $3.76 $3.87 $3.45 $3.68 $2.95 4,997,777
2020-02-26 $4.09 $4.12 $3.80 $3.90 $3.13 8,726,090
2020-02-25 $4.33 $4.33 $3.87 $4.02 $3.22 7,573,104
2020-02-24 $4.25 $4.43 $4.14 $4.28 $3.43 20,143,929
2020-02-21 $4.49 $4.52 $4.30 $4.41 $3.54 4,517,755
2020-02-20 $4.53 $4.72 $4.48 $4.54 $3.64 4,093,745
2020-02-19 $4.60 $4.68 $4.39 $4.53 $3.63 4,430,518
2020-02-18 $4.45 $4.63 $4.36 $4.56 $3.66 4,140,339
2020-02-14 $4.58 $4.63 $4.34 $4.48 $3.59 4,280,195
2020-02-13 $4.66 $4.75 $4.49 $4.55 $3.65 4,213,323
2020-02-12 $4.75 $4.78 $4.49 $4.66 $3.74 7,221,211
2020-02-11 $4.74 $4.83 $4.64 $4.66 $3.74 5,058,112
2020-02-10 $4.92 $4.97 $4.56 $4.67 $3.74 5,780,952
2020-02-07 $5.05 $5.08 $4.88 $4.95 $3.97 5,546,793
2020-02-06 $5.18 $5.21 $5.04 $5.09 $4.08 3,638,364
2020-02-05 $5.14 $5.30 $5.10 $5.17 $4.15 4,749,447
2020-02-04 $5.06 $5.23 $5.01 $5.04 $4.04 2,647,848
2020-02-03 $5.02 $5.13 $4.95 $4.96 $3.98 2,350,880
2020-01-31 $5.04 $5.10 $4.90 $5.03 $4.03 3,375,588
2020-01-30 $5.15 $5.22 $4.98 $5.14 $4.12 4,752,961
2020-01-29 $5.51 $5.60 $5.43 $5.44 $4.21 3,187,770
2020-01-28 $5.44 $5.52 $5.37 $5.45 $4.22 4,723,233
2020-01-27 $5.32 $5.49 $5.24 $5.36 $4.15 3,791,613
2020-01-24 $5.53 $5.55 $5.36 $5.49 $4.25 4,907,726
2020-01-23 $5.39 $5.64 $5.23 $5.52 $4.27 6,599,665
2020-01-22 $5.60 $5.61 $5.34 $5.40 $4.18 4,551,674
2020-01-21 $5.92 $5.93 $5.55 $5.59 $4.33 5,526,127
2020-01-17 $5.90 $6.03 $5.85 $5.92 $4.58 3,853,510
2020-01-16 $5.65 $6.06 $5.61 $5.85 $4.53 9,258,572
2020-01-15 $5.72 $5.76 $5.55 $5.73 $4.43 3,468,019
2020-01-14 $5.44 $5.80 $5.36 $5.74 $4.44 4,221,352
2020-01-13 $5.30 $5.51 $5.17 $5.42 $4.19 4,019,293
2020-01-10 $5.53 $5.59 $5.08 $5.30 $4.10 15,716,224
2020-01-09 $5.69 $5.73 $5.49 $5.54 $4.29 6,281,602
2020-01-08 $6.01 $6.11 $5.61 $5.71 $4.42 9,904,590
2020-01-07 $6.15 $6.20 $6.04 $6.04 $4.67 12,690,151
2020-01-06 $6.32 $6.48 $6.23 $6.25 $4.84 6,753,114
2020-01-03 $6.40 $6.40 $6.25 $6.28 $4.86 6,566,778
2020-01-02 $6.19 $6.35 $6.07 $6.30 $4.87 3,061,506
2019-12-31 $5.95 $6.13 $5.88 $6.13 $4.74 2,549,321
2019-12-30 $6.07 $6.12 $5.95 $6.00 $4.64 2,661,963
2019-12-27 $6.25 $6.25 $5.96 $6.07 $4.70 2,616,203
2019-12-26 $6.22 $6.28 $6.14 $6.25 $4.84 2,610,278
2019-12-24 $6.20 $6.27 $6.09 $6.19 $4.79 1,303,011
2019-12-23 $5.98 $6.21 $5.98 $6.17 $4.77 5,657,102
2019-12-20 $6.03 $6.04 $5.83 $6.01 $4.65 17,267,893
2019-12-19 $6.16 $6.27 $5.90 $5.97 $4.62 8,637,319
2019-12-18 $5.86 $6.20 $5.85 $6.14 $4.75 12,471,071
2019-12-17 $5.48 $5.96 $5.47 $5.89 $4.56 8,798,911
2019-12-16 $5.26 $5.47 $5.20 $5.47 $4.23 3,012,723
2019-12-13 $5.69 $5.73 $5.12 $5.22 $4.04 6,585,361
2019-12-12 $5.49 $5.75 $5.49 $5.69 $4.40 5,731,279
2019-12-11 $5.62 $5.64 $5.46 $5.53 $4.28 5,050,097
2019-12-10 $5.04 $5.81 $5.00 $5.62 $4.35 14,935,481
2019-12-09 $4.46 $4.94 $4.44 $4.91 $3.80 4,999,656
2019-12-06 $4.50 $4.56 $4.39 $4.46 $3.45 3,267,148
2019-12-05 $4.53 $4.60 $4.42 $4.47 $3.46 2,849,420
2019-12-04 $4.44 $4.50 $4.33 $4.42 $3.42 2,884,650
2019-12-03 $4.46 $4.55 $4.33 $4.39 $3.40 4,093,152
2019-12-02 $4.80 $4.81 $4.46 $4.51 $3.49 4,001,131
2019-11-29 $4.85 $4.85 $4.68 $4.75 $3.68 963,329
2019-11-27 $4.80 $4.89 $4.69 $4.87 $3.77 2,727,957
2019-11-26 $5.01 $5.08 $4.74 $4.79 $3.71 2,850,619
2019-11-25 $4.96 $5.05 $4.92 $5.02 $3.88 1,936,816
2019-11-22 $5.22 $5.26 $4.98 $5.00 $3.87 2,228,910
2019-11-21 $4.94 $5.24 $4.87 $5.18 $4.01 4,268,811
2019-11-20 $4.70 $4.92 $4.67 $4.86 $3.76 3,162,933
2019-11-19 $4.95 $5.03 $4.67 $4.69 $3.63 6,196,917
2019-11-18 $5.30 $5.31 $4.95 $4.98 $3.85 4,538,674
2019-11-15 $5.37 $5.43 $5.27 $5.32 $4.12 3,864,270
2019-11-14 $5.45 $5.47 $5.28 $5.36 $4.15 3,098,326
2019-11-13 $5.42 $5.55 $5.38 $5.43 $4.20 3,395,735
2019-11-12 $5.50 $5.55 $5.37 $5.45 $4.22 4,649,578
2019-11-11 $5.71 $5.71 $5.49 $5.50 $4.26 3,119,114
2019-11-08 $5.87 $5.91 $5.35 $5.70 $4.41 6,721,017
2019-11-07 $6.31 $6.38 $5.77 $5.95 $4.60 7,920,059
2019-11-06 $6.58 $6.66 $6.23 $6.26 $4.84 5,235,108
2019-11-05 $6.71 $6.82 $6.48 $6.57 $5.08 5,513,148
2019-11-04 $6.58 $6.77 $6.54 $6.68 $5.17 1,966,371
2019-11-01 $6.25 $6.53 $6.24 $6.52 $5.04 1,695,526
2019-10-31 $6.39 $6.45 $6.16 $6.25 $4.84 3,025,926
2019-10-30 $6.47 $6.56 $6.36 $6.40 $4.95 2,636,621
2019-10-29 $6.41 $6.53 $6.23 $6.48 $5.01 4,290,978
2019-10-28 $6.52 $6.69 $6.43 $6.45 $4.99 3,714,889
2019-10-25 $6.75 $6.78 $6.50 $6.51 $5.04 5,265,285
2019-10-24 $7.00 $7.06 $6.84 $7.06 $5.23 4,909,187
2019-10-23 $6.91 $7.01 $6.80 $6.96 $5.16 3,328,549
2019-10-22 $6.85 $7.08 $6.63 $6.93 $5.14 4,626,717
2019-10-21 $7.01 $7.05 $6.76 $6.78 $5.03 3,766,065
2019-10-18 $6.92 $7.09 $6.91 $6.98 $5.18 2,144,656
2019-10-17 $7.02 $7.02 $6.79 $6.95 $5.15 3,367,504
2019-10-16 $7.17 $7.28 $6.93 $6.99 $5.18 5,017,536
2019-10-15 $7.14 $7.37 $7.08 $7.22 $5.35 2,645,342
2019-10-14 $7.44 $7.46 $7.15 $7.18 $5.32 2,741,212
2019-10-11 $7.50 $7.65 $7.42 $7.53 $5.58 3,268,051
2019-10-10 $7.40 $7.44 $7.34 $7.38 $5.47 1,680,747
2019-10-09 $7.43 $7.52 $7.30 $7.42 $5.50 1,981,811
2019-10-08 $7.48 $7.48 $7.11 $7.39 $5.48 4,095,215
2019-10-07 $7.86 $7.90 $7.61 $7.64 $5.66 2,740,148
2019-10-04 $7.80 $7.86 $7.70 $7.84 $5.81 1,347,748
2019-10-03 $7.70 $7.80 $7.40 $7.78 $5.77 3,105,652
2019-10-02 $8.05 $8.09 $7.59 $7.76 $5.75 4,910,617
2019-10-01 $8.53 $8.63 $8.06 $8.06 $5.98 2,276,760
2019-09-30 $8.35 $8.54 $8.35 $8.50 $6.30 3,002,366
2019-09-27 $8.44 $8.64 $8.40 $8.41 $6.24 1,825,958
2019-09-26 $8.45 $8.55 $8.37 $8.48 $6.29 3,243,814
2019-09-25 $8.35 $8.60 $8.33 $8.49 $6.30 2,787,607
2019-09-24 $8.55 $8.67 $8.37 $8.44 $6.26 4,342,722
2019-09-23 $8.41 $8.74 $8.37 $8.55 $6.34 2,462,068
2019-09-20 $8.47 $8.60 $8.29 $8.43 $6.25 10,746,038
2019-09-19 $8.62 $8.71 $8.34 $8.43 $6.25 3,307,434
2019-09-18 $8.63 $8.73 $8.55 $8.56 $6.35 2,313,225
2019-09-17 $8.65 $8.79 $8.53 $8.70 $6.45 2,244,775
2019-09-16 $9.04 $9.37 $8.53 $8.70 $6.45 3,496,937
2019-09-13 $8.24 $8.56 $8.23 $8.43 $6.25 3,430,737
2019-09-12 $8.25 $8.35 $8.14 $8.17 $6.06 1,720,704
2019-09-11 $8.22 $8.48 $8.14 $8.37 $6.21 2,445,803
2019-09-10 $8.02 $8.43 $8.02 $8.21 $6.09 2,745,654
2019-09-09 $7.86 $8.06 $7.84 $8.01 $5.94 2,496,078
2019-09-06 $7.70 $7.79 $7.60 $7.77 $5.76 1,964,446
2019-09-05 $7.88 $7.95 $7.81 $7.81 $5.79 1,188,846
2019-09-04 $7.69 $7.86 $7.69 $7.79 $5.78 2,327,515
2019-09-03 $7.82 $7.82 $7.58 $7.61 $5.64 1,518,906
2019-08-30 $7.88 $8.07 $7.85 $7.94 $5.89 3,899,487
2019-08-29 $7.64 $7.97 $7.63 $7.91 $5.87 4,644,871
2019-08-28 $7.29 $7.68 $7.27 $7.61 $5.64 6,741,629
2019-08-27 $7.34 $7.40 $7.04 $7.11 $5.27 2,927,793
2019-08-26 $7.50 $7.57 $7.30 $7.33 $5.43 1,947,208
2019-08-23 $7.91 $7.95 $7.40 $7.40 $5.49 2,256,011
2019-08-22 $8.05 $8.07 $7.83 $7.87 $5.84 2,027,071
2019-08-21 $8.10 $8.24 $8.04 $8.08 $5.99 3,298,167
2019-08-20 $7.94 $8.13 $7.92 $8.04 $5.96 1,893,214
2019-08-19 $7.73 $8.04 $7.38 $8.01 $5.94 3,330,012
2019-08-16 $7.60 $7.79 $7.55 $7.75 $5.75 3,520,896
2019-08-15 $7.45 $7.61 $7.38 $7.54 $5.59 3,209,257
2019-08-14 $7.43 $7.49 $7.14 $7.45 $5.52 5,380,634
2019-08-13 $7.36 $7.59 $7.33 $7.40 $5.49 2,058,923
2019-08-12 $7.71 $7.73 $6.60 $7.35 $5.45 4,947,834
2019-08-09 $7.82 $7.98 $7.71 $7.71 $5.72 3,363,730
2019-08-08 $7.41 $7.87 $7.36 $7.79 $5.78 8,614,986
2019-08-07 $8.04 $8.25 $7.20 $7.41 $5.49 11,327,988
2019-08-06 $8.76 $8.85 $8.26 $8.41 $6.24 4,963,840
2019-08-05 $8.89 $8.99 $8.63 $8.74 $6.48 2,897,477
2019-08-02 $9.33 $9.39 $8.90 $9.06 $6.72 3,201,969
2019-08-01 $9.54 $9.60 $9.28 $9.28 $6.88 2,878,650
2019-07-31 $9.56 $9.71 $9.49 $9.60 $7.12 2,201,927
2019-07-30 $9.54 $9.58 $9.32 $9.55 $7.08 2,947,107
2019-07-29 $9.59 $9.62 $9.47 $9.62 $7.13 6,689,956
2019-07-26 $9.59 $9.62 $9.43 $9.56 $7.09 3,826,337
2019-07-25 $10.07 $10.11 $9.78 $9.87 $7.11 2,083,429
2019-07-24 $10.14 $10.15 $10.03 $10.07 $7.25 2,788,949
2019-07-23 $10.31 $10.35 $10.12 $10.14 $7.30 3,522,746
2019-07-22 $10.22 $10.34 $10.03 $10.28 $7.40 4,633,033
2019-07-19 $10.29 $10.39 $10.17 $10.19 $7.34 5,996,315
2019-07-18 $10.27 $10.32 $10.12 $10.29 $7.41 1,456,824
2019-07-17 $10.43 $10.51 $10.20 $10.30 $7.42 2,458,049
2019-07-16 $10.52 $10.58 $10.38 $10.44 $7.52 4,597,242
2019-07-15 $10.53 $10.63 $10.46 $10.52 $7.58 1,366,067
2019-07-12 $10.57 $10.64 $10.41 $10.44 $7.52 1,314,863
2019-07-11 $10.68 $10.75 $10.49 $10.56 $7.60 1,672,918
2019-07-10 $10.53 $10.78 $10.53 $10.67 $7.68 1,000,865
2019-07-09 $10.38 $10.57 $10.29 $10.50 $7.56 1,250,089
2019-07-08 $10.50 $10.60 $10.36 $10.40 $7.49 2,404,617
2019-07-05 $10.31 $10.59 $10.29 $10.54 $7.59 1,481,847
2019-07-03 $10.15 $10.34 $10.08 $10.31 $7.42 870,059
2019-07-02 $10.27 $10.34 $9.99 $10.16 $7.32 1,948,753
2019-07-01 $10.26 $10.47 $10.16 $10.26 $7.39 1,675,246
2019-06-28 $9.85 $10.18 $9.84 $10.09 $7.27 2,141,889
2019-06-27 $9.82 $9.91 $9.76 $9.84 $7.09 1,399,020
2019-06-26 $9.77 $10.00 $9.77 $9.81 $7.06 1,336,159
2019-06-25 $9.75 $9.80 $9.66 $9.67 $6.96 2,034,967
2019-06-24 $9.88 $9.92 $9.71 $9.80 $7.06 1,329,677
2019-06-21 $9.95 $10.02 $9.82 $9.83 $7.08 3,315,424
2019-06-20 $9.99 $10.07 $9.89 $9.94 $7.16 2,419,820
2019-06-19 $9.94 $9.99 $9.84 $9.84 $7.09 1,442,389
2019-06-18 $9.96 $10.06 $9.92 $9.94 $7.16 2,660,994
2019-06-17 $9.86 $9.96 $9.74 $9.94 $7.16 1,386,821
2019-06-14 $9.96 $9.97 $9.58 $9.90 $7.13 3,639,008
2019-06-13 $10.05 $10.12 $9.92 $9.99 $7.19 2,054,228
2019-06-12 $10.21 $10.29 $9.92 $9.93 $7.15 3,323,370
2019-06-11 $10.21 $10.35 $10.13 $10.31 $7.42 1,936,436
2019-06-10 $10.33 $10.43 $10.18 $10.18 $7.33 1,789,593
2019-06-07 $10.20 $10.42 $10.16 $10.25 $7.38 1,296,470
2019-06-06 $10.25 $10.36 $10.07 $10.18 $7.33 1,865,086
2019-06-05 $10.75 $10.77 $10.19 $10.25 $7.38 3,422,828
2019-06-04 $10.59 $10.83 $10.52 $10.80 $7.78 1,987,274
2019-06-03 $10.38 $10.66 $10.38 $10.53 $7.58 1,858,681
2019-05-31 $10.32 $10.42 $10.15 $10.38 $7.48 3,589,322
2019-05-30 $10.68 $10.79 $10.44 $10.49 $7.55 1,859,970
2019-05-29 $10.71 $10.74 $10.38 $10.68 $7.69 3,455,295
2019-05-28 $10.98 $11.01 $10.79 $10.84 $7.81 1,502,036
2019-05-24 $11.00 $11.09 $10.88 $10.91 $7.86 1,651,725
2019-05-23 $11.36 $11.36 $10.84 $10.90 $7.85 2,632,251
2019-05-22 $11.44 $11.54 $11.34 $11.44 $8.24 3,084,936
2019-05-21 $11.40 $11.61 $11.33 $11.50 $8.28 3,138,627
2019-05-20 $11.54 $11.54 $11.30 $11.35 $8.17 1,733,792
2019-05-17 $11.57 $11.74 $11.50 $11.55 $8.32 2,043,529
2019-05-16 $11.55 $11.63 $11.42 $11.55 $8.32 1,342,995
2019-05-15 $11.12 $11.49 $11.11 $11.40 $8.21 1,485,965
2019-05-14 $11.00 $11.32 $10.90 $11.17 $8.04 1,153,353
2019-05-13 $10.97 $11.15 $10.84 $10.90 $7.85 1,515,235
2019-05-10 $10.72 $11.05 $10.61 $11.05 $7.96 1,649,465
2019-05-09 $10.93 $11.04 $10.58 $10.70 $7.71 4,007,463
2019-05-08 $11.01 $11.18 $10.94 $11.04 $7.95 1,603,570
2019-05-07 $11.02 $11.16 $10.91 $11.06 $7.96 2,857,285
2019-05-06 $11.03 $11.22 $11.00 $11.15 $8.03 1,317,991
2019-05-03 $11.03 $11.23 $11.00 $11.16 $8.04 1,657,300
2019-05-02 $11.06 $11.23 $10.91 $11.03 $7.94 2,090,960
2019-05-01 $11.62 $11.62 $10.97 $11.08 $7.98 4,542,082
2019-04-30 $12.00 $12.09 $11.55 $11.69 $8.42 1,942,853
2019-04-29 $11.78 $11.99 $11.73 $11.89 $8.56 1,226,640
2019-04-26 $11.96 $12.01 $11.65 $11.78 $8.48 2,731,870
2019-04-25 $12.20 $12.42 $12.14 $12.24 $8.61 2,510,536
2019-04-24 $12.41 $12.49 $12.14 $12.20 $8.58 2,405,002
2019-04-23 $12.65 $12.74 $12.36 $12.36 $8.70 2,861,461
2019-04-22 $12.47 $12.59 $12.28 $12.54 $8.82 1,810,877
2019-04-18 $12.27 $12.27 $11.85 $12.10 $8.51 1,902,662
2019-04-17 $12.60 $12.66 $12.23 $12.27 $8.63 1,804,917
2019-04-16 $12.56 $12.61 $12.40 $12.61 $8.87 1,502,994
2019-04-15 $12.43 $12.60 $12.34 $12.52 $8.81 1,698,895
2019-04-12 $12.63 $12.74 $12.48 $12.63 $8.89 2,037,816
2019-04-11 $12.26 $12.50 $12.23 $12.41 $8.73 1,350,809
2019-04-10 $12.37 $12.51 $12.15 $12.24 $8.61 1,654,555
2019-04-09 $12.40 $12.54 $12.27 $12.35 $8.69 1,340,898
2019-04-08 $12.60 $12.69 $12.35 $12.45 $8.76 1,430,546
2019-04-05 $12.69 $12.77 $12.57 $12.60 $8.86 1,972,883
2019-04-04 $12.60 $12.76 $12.59 $12.70 $8.93 1,501,093
2019-04-03 $12.89 $13.00 $12.44 $12.61 $8.87 1,467,837
2019-04-02 $12.99 $13.10 $12.89 $12.89 $9.07 3,259,847
2019-04-01 $12.88 $13.06 $12.62 $12.98 $9.13 1,641,565
2019-03-29 $12.75 $12.90 $12.69 $12.78 $8.99 2,428,030
2019-03-28 $12.26 $12.69 $12.26 $12.65 $8.90 1,577,113
2019-03-27 $12.27 $12.44 $12.24 $12.38 $8.71 3,148,582
2019-03-26 $12.13 $12.49 $12.13 $12.32 $8.67 1,757,618
2019-03-25 $11.96 $12.04 $11.81 $12.00 $8.44 1,859,060
2019-03-22 $12.06 $12.15 $11.88 $12.03 $8.46 1,744,697
2019-03-21 $12.06 $12.36 $12.02 $12.19 $8.58 2,353,138
2019-03-20 $12.01 $12.24 $11.84 $12.12 $8.53 1,457,707
2019-03-19 $12.02 $12.12 $11.99 $12.01 $8.45 2,218,173
2019-03-18 $12.05 $12.10 $11.81 $11.96 $8.41 2,451,431
2019-03-15 $11.66 $12.09 $11.64 $12.09 $8.51 20,604,459
2019-03-14 $11.55 $11.72 $11.51 $11.68 $8.22 2,085,856
2019-03-13 $11.43 $11.64 $11.36 $11.60 $8.16 2,594,173
2019-03-12 $11.55 $11.55 $11.21 $11.36 $7.99 2,897,989
2019-03-11 $11.30 $11.65 $11.27 $11.49 $8.08 3,750,618
2019-03-08 $11.15 $11.29 $10.78 $11.25 $7.91 3,129,184
2019-03-07 $11.16 $11.46 $11.09 $11.30 $7.95 1,734,519
2019-03-06 $11.32 $11.37 $11.10 $11.19 $7.87 1,762,154
2019-03-05 $11.42 $11.42 $11.26 $11.32 $7.96 1,778,107
2019-03-04 $11.41 $11.46 $11.10 $11.37 $8.00 2,723,287
2019-03-01 $11.21 $11.34 $11.06 $11.32 $7.96 2,893,862
2019-02-28 $11.30 $11.45 $11.14 $11.15 $7.84 4,654,785
2019-02-27 $11.38 $11.54 $11.12 $11.27 $7.93 3,068,955
2019-02-26 $11.45 $11.61 $11.30 $11.33 $7.97 2,714,437
2019-02-25 $11.40 $11.55 $11.34 $11.45 $8.05 1,922,413
2019-02-22 $11.44 $11.54 $11.31 $11.38 $8.01 2,839,878
2019-02-21 $11.30 $11.54 $11.17 $11.30 $7.95 2,466,131
2019-02-20 $11.49 $11.82 $11.32 $11.37 $8.00 3,693,616
2019-02-19 $11.12 $11.50 $11.11 $11.39 $8.01 2,704,120
2019-02-15 $11.10 $11.21 $11.04 $11.10 $7.81 1,372,539
2019-02-14 $10.79 $11.05 $10.69 $11.01 $7.75 1,862,786
2019-02-13 $10.65 $10.89 $10.65 $10.86 $7.64 1,949,212
2019-02-12 $10.44 $10.78 $10.37 $10.61 $7.46 1,927,120
2019-02-11 $10.36 $10.50 $10.23 $10.29 $7.24 1,581,439
2019-02-08 $10.43 $10.49 $10.09 $10.36 $7.29 1,722,479
2019-02-07 $10.65 $10.76 $10.22 $10.41 $7.32 2,409,125
2019-02-06 $11.09 $11.24 $10.72 $10.78 $7.58 2,184,436
2019-02-05 $11.13 $11.21 $10.90 $11.15 $7.84 1,657,244
2019-02-04 $10.85 $11.20 $10.79 $11.17 $7.86 1,168,574
2019-02-01 $10.85 $10.93 $10.68 $10.85 $7.63 1,987,229
2019-01-31 $11.13 $11.17 $10.60 $10.88 $7.65 1,807,658
2019-01-30 $10.79 $11.19 $10.67 $11.10 $7.81 1,922,091
2019-01-29 $10.65 $11.06 $10.53 $10.75 $7.56 7,967,180
2019-01-28 $10.42 $10.61 $10.13 $10.61 $7.46 6,324,165
2019-01-25 $11.00 $11.02 $10.36 $10.53 $7.41 24,380,084
2019-01-24 $10.88 $11.09 $10.72 $10.92 $7.68 1,921,455
2019-01-23 $11.25 $11.39 $10.61 $10.89 $7.66 2,360,097
2019-01-22 $11.60 $11.74 $11.50 $11.51 $7.90 4,089,352
2019-01-18 $11.47 $11.81 $11.18 $11.72 $8.04 1,476,709
2019-01-17 $11.29 $11.45 $11.09 $11.34 $7.78 1,471,828
2019-01-16 $11.21 $11.38 $11.15 $11.27 $7.73 1,532,962
2019-01-15 $10.76 $11.29 $10.71 $11.23 $7.71 1,715,209
2019-01-14 $10.88 $10.95 $10.60 $10.67 $7.32 3,078,243
2019-01-11 $11.37 $11.46 $10.93 $11.00 $7.55 2,554,294
2019-01-10 $11.95 $12.00 $11.25 $11.46 $7.86 2,121,944
2019-01-09 $12.04 $12.21 $11.85 $12.05 $8.27 1,878,386
2019-01-08 $11.31 $11.97 $11.25 $11.92 $8.18 3,176,125
2019-01-07 $11.00 $11.50 $10.94 $11.17 $7.66 2,099,614
2019-01-04 $10.16 $10.98 $10.10 $10.95 $7.51 2,390,940
2019-01-03 $9.65 $10.11 $9.55 $10.01 $6.87 1,540,166
2019-01-02 $9.33 $9.98 $9.25 $9.69 $6.65 1,206,858
2018-12-31 $9.51 $9.62 $9.22 $9.49 $6.51 1,305,841
2018-12-28 $9.49 $9.57 $9.25 $9.53 $6.54 1,549,033
2018-12-27 $9.68 $9.73 $9.00 $9.48 $6.50 1,324,501
2018-12-26 $9.28 $9.76 $8.90 $9.76 $6.70 1,458,435
2018-12-24 $9.45 $9.50 $9.08 $9.19 $6.31 995,118
2018-12-21 $9.87 $10.05 $9.45 $9.53 $6.54 5,768,044
2018-12-20 $10.06 $10.27 $9.74 $9.92 $6.81 2,609,285
2018-12-19 $10.54 $10.98 $10.10 $10.21 $7.01 2,710,304
2018-12-18 $10.85 $10.85 $10.36 $10.48 $7.19 2,941,894
2018-12-17 $11.32 $11.47 $10.67 $10.80 $7.41 1,445,798
2018-12-14 $11.32 $11.58 $11.32 $11.38 $7.81 882,910
2018-12-13 $11.33 $11.67 $11.25 $11.42 $7.84 936,737
2018-12-12 $11.10 $11.30 $11.05 $11.30 $7.75 983,555
2018-12-11 $11.25 $11.30 $10.95 $11.00 $7.55 867,795
2018-12-10 $11.38 $11.48 $11.06 $11.10 $7.62 1,391,408
2018-12-07 $11.74 $11.96 $11.49 $11.53 $7.91 770,891
2018-12-06 $11.70 $11.70 $11.29 $11.55 $7.93 801,406
2018-12-04 $11.98 $12.12 $11.79 $11.82 $8.11 1,343,476
2018-12-03 $11.69 $12.25 $11.66 $12.08 $8.29 1,415,317
2018-11-30 $11.41 $11.65 $11.18 $11.43 $7.84 911,103
2018-11-29 $11.35 $11.58 $11.35 $11.46 $7.86 542,304
2018-11-28 $11.31 $11.40 $11.11 $11.35 $7.79 620,682
2018-11-27 $11.38 $11.54 $11.16 $11.26 $7.73 835,584
2018-11-26 $11.53 $11.68 $11.41 $11.47 $7.87 1,234,938
2018-11-23 $11.41 $11.51 $11.25 $11.44 $7.85 277,350
2018-11-21 $11.42 $11.98 $11.39 $11.68 $8.01 482,527
2018-11-20 $11.50 $11.59 $11.16 $11.32 $7.77 1,801,746
2018-11-19 $11.51 $11.86 $11.51 $11.62 $7.97 804,887
2018-11-16 $11.40 $11.61 $11.15 $11.58 $7.95 1,389,716
2018-11-15 $11.43 $11.56 $11.26 $11.37 $7.80 1,413,017
2018-11-14 $11.93 $11.93 $11.38 $11.52 $7.90 2,164,498
2018-11-13 $11.89 $12.00 $11.55 $11.67 $8.01 1,896,141
2018-11-12 $12.14 $12.14 $11.60 $11.77 $8.08 1,506,431
2018-11-09 $12.44 $12.44 $11.90 $12.10 $8.30 1,335,792
2018-11-08 $12.59 $12.98 $12.41 $12.50 $8.58 1,744,035
2018-11-07 $12.90 $13.45 $12.11 $12.50 $8.58 3,961,889
2018-11-06 $12.86 $13.21 $12.80 $13.08 $8.98 2,015,798
2018-11-05 $12.86 $13.19 $12.66 $12.89 $8.84 1,119,168
2018-11-02 $13.20 $13.30 $12.80 $12.80 $8.78 1,002,585
2018-11-01 $13.08 $13.30 $12.86 $13.10 $8.99 913,590
2018-10-31 $13.00 $13.42 $13.00 $13.00 $8.92 1,060,783
2018-10-30 $12.97 $13.27 $12.73 $12.99 $8.91 935,578
2018-10-29 $13.59 $13.67 $12.90 $13.14 $9.02 1,578,293
2018-10-26 $13.89 $14.07 $13.19 $13.54 $9.29 1,137,203
2018-10-25 $14.38 $14.44 $14.02 $14.25 $9.59 671,429
2018-10-24 $14.78 $14.87 $14.18 $14.19 $9.55 1,000,111
2018-10-23 $15.52 $15.52 $14.58 $14.84 $9.98 2,725,948
2018-10-22 $16.40 $16.48 $15.30 $15.76 $10.60 2,222,315
2018-10-19 $15.91 $16.19 $15.84 $16.05 $10.80 529,549
2018-10-18 $15.95 $16.21 $15.80 $15.87 $10.68 292,086
2018-10-17 $16.30 $16.30 $15.88 $16.00 $10.76 219,978
2018-10-16 $16.22 $16.42 $15.98 $16.33 $10.99 416,197
2018-10-15 $16.00 $16.18 $15.91 $16.03 $10.78 201,270
2018-10-12 $16.42 $16.57 $15.79 $16.00 $10.76 496,346
2018-10-11 $16.50 $16.67 $16.15 $16.24 $10.92 530,609
2018-10-10 $17.11 $17.14 $16.63 $16.68 $11.22 567,947
2018-10-09 $16.98 $17.27 $16.90 $17.16 $11.54 469,073
2018-10-08 $17.07 $17.18 $16.71 $16.92 $11.38 480,315
2018-10-05 $16.93 $17.23 $16.76 $17.16 $11.54 354,004
2018-10-04 $17.21 $17.23 $16.95 $16.99 $11.43 428,923
2018-10-03 $16.88 $17.28 $16.80 $17.20 $11.57 498,216
2018-10-02 $17.40 $17.40 $16.75 $16.91 $11.38 563,558
2018-10-01 $16.52 $17.60 $16.43 $17.38 $11.69 1,494,106
2018-09-28 $16.30 $16.80 $16.15 $16.45 $11.07 540,341
2018-09-27 $16.20 $16.50 $16.15 $16.25 $10.93 929,413
2018-09-26 $16.25 $16.45 $16.05 $16.15 $10.86 353,886
2018-09-25 $16.30 $16.40 $16.00 $16.25 $10.93 696,456
2018-09-24 $16.75 $16.80 $16.20 $16.30 $10.96 643,696
2018-09-21 $16.90 $16.93 $16.50 $16.65 $11.20 806,308
2018-09-20 $16.70 $17.00 $16.60 $16.90 $11.37 382,982
2018-09-19 $16.90 $17.02 $16.60 $16.75 $11.27 587,927
2018-09-18 $16.85 $17.10 $16.75 $16.90 $11.37 420,870
2018-09-17 $17.00 $17.25 $16.70 $16.75 $11.27 373,875
2018-09-14 $17.25 $17.25 $16.83 $17.00 $11.44 384,373
2018-09-13 $17.35 $17.60 $17.15 $17.25 $11.60 392,393
2018-09-12 $17.20 $17.55 $17.13 $17.40 $11.70 446,098
2018-09-11 $16.85 $17.20 $16.75 $17.15 $11.54 513,327
2018-09-10 $16.95 $17.15 $16.60 $16.85 $11.33 615,320
2018-09-07 $16.60 $17.00 $16.45 $16.85 $11.33 604,370
2018-09-06 $16.70 $17.05 $16.55 $16.60 $11.17 845,200
2018-09-05 $16.45 $16.90 $16.35 $16.85 $11.33 260,957
2018-09-04 $16.35 $16.73 $16.25 $16.50 $11.10 405,316
2018-08-31 $16.50 $16.50 $15.95 $16.30 $10.96 906,997
2018-08-30 $16.70 $16.85 $16.48 $16.55 $11.13 207,297
2018-08-29 $16.75 $17.00 $16.60 $16.75 $11.27 438,965
2018-08-28 $17.10 $17.15 $16.70 $16.70 $11.23 333,055
2018-08-27 $17.30 $17.40 $16.95 $17.15 $11.54 626,573
2018-08-24 $17.60 $17.65 $17.25 $17.35 $11.67 323,826
2018-08-23 $17.40 $17.65 $17.25 $17.45 $11.74 196,282
2018-08-22 $17.30 $17.50 $17.25 $17.45 $11.74 176,315
2018-08-21 $17.30 $17.55 $17.23 $17.25 $11.60 163,610
2018-08-20 $17.35 $17.40 $17.25 $17.35 $11.67 286,697
2018-08-17 $17.30 $17.45 $17.20 $17.35 $11.67 190,130
2018-08-16 $17.10 $17.35 $16.95 $17.25 $11.60 264,059
2018-08-15 $17.00 $17.15 $16.70 $17.05 $11.47 467,660
2018-08-14 $17.05 $17.30 $17.00 $17.20 $11.57 340,346
2018-08-13 $17.40 $17.40 $16.95 $17.00 $11.44 250,239
2018-08-10 $17.25 $17.52 $17.25 $17.35 $11.67 405,285
2018-08-09 $17.25 $17.45 $17.13 $17.20 $11.57 272,688
2018-08-08 $16.95 $17.25 $16.95 $17.20 $11.57 397,925
2018-08-07 $17.55 $17.55 $16.95 $17.10 $11.50 578,977
2018-08-06 $17.55 $17.65 $17.10 $17.20 $11.57 274,093
2018-08-03 $17.80 $17.93 $17.33 $17.45 $11.74 408,241
2018-08-02 $17.30 $18.00 $17.10 $17.75 $11.94 1,120,020
2018-08-01 $16.30 $17.55 $16.00 $17.35 $11.67 1,275,910
2018-07-31 $15.95 $16.05 $15.80 $15.95 $10.73 340,792
2018-07-30 $16.20 $16.25 $15.90 $16.05 $10.80 381,768
2018-07-27 $16.25 $16.50 $15.95 $16.10 $10.83 751,041
2018-07-26 $16.50 $16.73 $16.40 $16.50 $10.92 458,760
2018-07-25 $15.90 $16.65 $15.90 $16.50 $10.92 745,639
2018-07-24 $16.05 $16.25 $15.85 $15.95 $10.55 823,662
2018-07-23 $16.10 $16.10 $15.78 $16.05 $10.62 775,831
2018-07-20 $16.35 $16.45 $15.95 $16.00 $10.59 273,431
2018-07-19 $15.70 $16.50 $15.65 $16.35 $10.82 523,546
2018-07-18 $15.35 $15.70 $15.20 $15.55 $10.29 674,068
2018-07-17 $15.70 $15.85 $15.30 $15.30 $10.12 836,521
2018-07-16 $15.65 $15.80 $15.45 $15.75 $10.42 610,484
2018-07-13 $15.70 $15.93 $15.65 $15.75 $10.42 351,478
2018-07-12 $15.80 $15.80 $15.40 $15.80 $10.46 451,168
2018-07-11 $15.65 $15.90 $15.50 $15.70 $10.39 1,040,133
2018-07-10 $16.40 $16.45 $15.70 $15.75 $10.42 654,115
2018-07-09 $16.65 $16.70 $16.30 $16.40 $10.85 596,566
2018-07-06 $16.40 $16.60 $16.40 $16.60 $10.98 247,941
2018-07-05 $16.60 $16.60 $16.38 $16.50 $10.92 297,148
2018-07-03 $16.30 $16.68 $16.30 $16.50 $10.92 171,223
2018-07-02 $16.40 $16.55 $16.10 $16.15 $10.69 324,943
2018-06-29 $16.50 $16.50 $16.20 $16.45 $10.89 879,909
2018-06-28 $16.55 $16.55 $16.15 $16.35 $10.82 286,488
2018-06-27 $16.60 $16.60 $16.30 $16.40 $10.85 351,886
2018-06-26 $16.15 $16.45 $16.08 $16.45 $10.89 644,397
2018-06-25 $16.70 $16.75 $16.05 $16.15 $10.69 453,842
2018-06-22 $16.85 $16.95 $16.55 $16.75 $11.08 549,873
2018-06-21 $16.65 $16.65 $16.33 $16.45 $10.89 682,562
2018-06-20 $16.65 $16.70 $16.30 $16.65 $11.02 797,012
2018-06-19 $16.35 $16.50 $16.25 $16.40 $10.85 591,564
2018-06-18 $16.40 $16.65 $16.35 $16.55 $10.95 647,039
2018-06-15 $16.75 $16.75 $16.20 $16.40 $10.85 415,739
2018-06-14 $16.75 $16.90 $16.60 $16.85 $11.15 574,328
2018-06-13 $17.05 $17.05 $16.45 $16.75 $11.08 749,606
2018-06-12 $17.05 $17.30 $16.90 $17.00 $11.25 585,557
2018-06-11 $16.75 $17.00 $16.70 $17.00 $11.25 584,482
2018-06-08 $17.10 $17.20 $16.68 $16.80 $11.12 957,875
2018-06-07 $17.15 $17.50 $16.95 $17.00 $11.25 664,002
2018-06-06 $17.75 $17.80 $16.95 $17.10 $11.32 900,080
2018-06-05 $18.25 $18.38 $17.75 $17.80 $11.78 387,680
2018-06-04 $18.20 $18.40 $18.05 $18.25 $12.08 634,607
2018-06-01 $17.55 $18.10 $17.45 $18.05 $11.94 785,475
2018-05-31 $16.90 $17.55 $16.90 $17.50 $11.58 1,171,343
2018-05-30 $16.50 $17.05 $16.45 $17.00 $11.25 310,355
2018-05-29 $16.15 $16.60 $16.15 $16.45 $10.89 212,319
2018-05-25 $16.15 $16.35 $16.02 $16.30 $10.79 166,896
2018-05-24 $16.55 $16.65 $16.35 $16.45 $10.89 223,485
2018-05-23 $16.75 $16.90 $16.56 $16.65 $11.02 162,898
2018-05-22 $16.70 $17.05 $16.65 $16.75 $11.08 339,927
2018-05-21 $16.75 $16.75 $16.50 $16.70 $11.05 176,612
2018-05-18 $16.75 $16.80 $16.51 $16.65 $11.02 309,687
2018-05-17 $16.75 $17.05 $16.65 $16.65 $11.02 225,234
2018-05-16 $16.50 $16.65 $16.40 $16.60 $10.98 233,056
2018-05-15 $16.90 $17.10 $16.43 $16.45 $10.89 1,184,848
2018-05-14 $16.60 $17.00 $16.60 $16.95 $11.22 528,851
2018-05-11 $16.40 $16.68 $16.30 $16.50 $10.92 964,961
2018-05-10 $16.40 $16.55 $16.20 $16.30 $10.79 421,871
2018-05-09 $16.20 $16.60 $16.15 $16.40 $10.85 512,109
2018-05-08 $16.15 $16.25 $15.90 $16.10 $10.65 375,008
2018-05-07 $15.80 $16.30 $15.80 $16.25 $10.75 603,853
2018-05-04 $15.35 $15.70 $15.25 $15.65 $10.36 520,720
2018-05-03 $15.35 $15.80 $15.20 $15.40 $10.19 500,386
2018-05-02 $14.50 $16.00 $14.50 $15.20 $10.06 825,343
2018-05-01 $14.85 $14.95 $14.60 $14.80 $9.79 1,473,771
2018-04-30 $14.85 $15.10 $14.70 $14.85 $9.83 277,021
2018-04-27 $14.95 $15.00 $14.70 $14.85 $9.83 272,264
2018-04-26 $14.85 $15.38 $14.80 $15.25 $9.92 602,112
2018-04-25 $14.60 $14.85 $14.40 $14.85 $9.66 463,056
2018-04-24 $15.00 $15.00 $14.63 $14.75 $9.59 394,703
2018-04-23 $14.70 $15.05 $14.50 $15.00 $9.75 590,669
2018-04-20 $14.70 $14.75 $14.40 $14.70 $9.56 493,820
2018-04-19 $15.00 $15.05 $14.70 $14.70 $9.56 1,107,090
2018-04-18 $15.10 $15.25 $14.80 $14.85 $9.66 367,085
2018-04-17 $15.00 $15.20 $14.80 $15.00 $9.75 665,600
2018-04-16 $14.20 $14.95 $14.15 $14.90 $9.69 541,504
2018-04-13 $14.15 $14.31 $13.95 $14.20 $9.23 499,202
2018-04-12 $14.50 $14.50 $14.07 $14.10 $9.17 246,713
2018-04-11 $14.40 $14.58 $14.05 $14.45 $9.40 775,556
2018-04-10 $14.10 $14.45 $13.85 $14.40 $9.36 634,619
2018-04-09 $14.20 $14.20 $13.80 $13.85 $9.01 797,693
2018-04-06 $14.80 $14.80 $13.95 $14.10 $9.17 506,011
2018-04-05 $14.35 $14.90 $14.15 $14.80 $9.62 855,382
2018-04-04 $13.90 $14.45 $13.80 $14.40 $9.36 577,078
2018-04-03 $14.65 $14.90 $14.28 $14.80 $9.62 507,933
2018-04-02 $14.60 $14.80 $14.30 $14.55 $9.46 469,278
2018-03-29 $14.30 $14.75 $14.15 $14.65 $9.53 485,140
2018-03-28 $14.35 $14.45 $14.05 $14.15 $9.20 457,231
2018-03-27 $14.60 $14.75 $14.20 $14.25 $9.27 404,534
2018-03-26 $14.70 $14.75 $14.15 $14.45 $9.40 388,093
2018-03-23 $14.80 $14.80 $14.40 $14.50 $9.43 518,480
2018-03-22 $14.95 $15.15 $14.75 $14.80 $9.62 332,242
2018-03-21 $14.75 $15.20 $14.65 $15.15 $9.85 399,771
2018-03-20 $15.00 $15.15 $14.70 $14.70 $9.56 255,627
2018-03-19 $15.35 $15.40 $14.73 $14.90 $9.69 508,964
2018-03-16 $15.05 $15.65 $14.70 $15.35 $9.98 405,427
2018-03-15 $15.20 $15.20 $14.25 $14.95 $9.72 655,642
2018-03-14 $15.45 $15.50 $15.05 $15.20 $9.88 259,389
2018-03-13 $15.60 $15.65 $15.40 $15.50 $10.08 241,543
2018-03-12 $15.25 $15.65 $15.25 $15.60 $10.14 267,692
2018-03-09 $15.00 $15.28 $14.90 $15.20 $9.88 314,051
2018-03-08 $15.10 $15.20 $14.80 $14.95 $9.72 471,867
2018-03-07 $15.20 $15.38 $14.90 $15.10 $9.82 388,277
2018-03-06 $15.65 $15.65 $15.25 $15.30 $9.95 295,431
2018-03-05 $15.20 $15.75 $15.20 $15.50 $10.08 421,190
2018-03-02 $14.85 $15.45 $14.70 $15.30 $9.95 485,217
2018-03-01 $14.70 $15.10 $14.55 $15.00 $9.75 500,823
2018-02-28 $14.95 $15.00 $14.60 $14.70 $9.56 657,527
2018-02-27 $15.35 $15.35 $14.90 $14.95 $9.72 423,606
2018-02-26 $15.50 $15.52 $15.05 $15.30 $9.95 469,983
2018-02-23 $15.55 $15.75 $15.35 $15.40 $10.01 421,658
2018-02-22 $15.90 $15.95 $15.45 $15.45 $10.05 466,428
2018-02-21 $17.00 $17.00 $15.75 $15.75 $10.24 685,371
2018-02-20 $16.80 $17.00 $16.60 $16.90 $10.99 478,582
2018-02-16 $16.90 $17.08 $16.65 $16.75 $10.89 855,211
2018-02-15 $17.50 $17.50 $16.95 $17.10 $11.12 396,493
2018-02-14 $17.05 $17.40 $16.85 $17.35 $11.28 325,159
2018-02-13 $17.25 $17.45 $16.85 $17.30 $11.25 274,827
2018-02-12 $16.80 $17.58 $16.40 $17.30 $11.25 566,382
2018-02-09 $17.10 $17.10 $15.90 $16.60 $10.79 712,480
2018-02-08 $17.75 $17.80 $16.85 $16.85 $10.96 636,619
2018-02-07 $17.65 $18.00 $17.45 $17.65 $11.48 312,662
2018-02-06 $17.05 $17.80 $16.95 $17.70 $11.51 427,468
2018-02-05 $18.00 $18.10 $17.27 $17.40 $11.31 449,132
2018-02-02 $18.35 $18.60 $18.00 $18.05 $11.74 320,630
2018-02-01 $18.55 $18.75 $18.30 $18.50 $12.03 379,189
2018-01-31 $18.40 $18.60 $18.25 $18.60 $12.09 520,141
2018-01-30 $18.50 $18.65 $18.15 $18.30 $11.90 310,243
2018-01-29 $19.30 $19.45 $18.75 $18.90 $12.12 356,827
2018-01-26 $19.35 $19.60 $19.25 $19.40 $12.44 164,285
2018-01-25 $19.85 $20.00 $19.30 $19.50 $12.50 266,594
2018-01-24 $19.75 $19.95 $19.65 $19.75 $12.66 325,147
2018-01-23 $19.25 $19.90 $19.05 $19.75 $12.66 393,910
2018-01-22 $18.65 $19.33 $18.65 $19.25 $12.34 285,029
2018-01-19 $18.50 $18.85 $18.25 $18.75 $12.02 483,138
2018-01-18 $18.55 $18.70 $18.40 $18.50 $11.86 316,141
2018-01-17 $18.75 $18.75 $18.45 $18.55 $11.89 380,974
2018-01-16 $18.85 $19.05 $18.55 $18.60 $11.93 346,809
2018-01-12 $18.90 $18.95 $18.25 $18.75 $12.02 420,615
2018-01-11 $18.35 $18.90 $18.13 $18.90 $12.12 407,681
2018-01-10 $18.35 $18.48 $18.15 $18.25 $11.70 159,719
2018-01-09 $18.35 $18.45 $18.25 $18.35 $11.76 165,574
2018-01-08 $18.25 $18.55 $18.13 $18.40 $11.80 190,202
2018-01-05 $18.65 $18.77 $18.10 $18.20 $11.67 434,079
2018-01-04 $18.75 $18.80 $18.50 $18.75 $12.02 183,566
2018-01-03 $18.50 $18.85 $18.25 $18.65 $11.96 390,515
2018-01-02 $17.70 $18.40 $17.46 $18.40 $11.80 374,938
2017-12-29 $17.45 $17.65 $17.10 $17.60 $11.28 415,100
2017-12-28 $17.15 $17.35 $16.90 $17.35 $11.12 429,861
2017-12-27 $17.40 $17.40 $17.00 $17.10 $10.96 282,830
2017-12-26 $17.15 $17.40 $17.10 $17.35 $11.12 204,074
2017-12-22 $17.05 $17.25 $17.00 $17.20 $11.03 196,484
2017-12-21 $16.85 $17.31 $16.75 $17.10 $10.96 199,771
2017-12-20 $16.60 $17.10 $16.25 $17.05 $10.93 501,212
2017-12-19 $16.90 $16.95 $16.40 $16.45 $10.55 220,269
2017-12-18 $16.85 $17.25 $16.85 $16.95 $10.87 236,256
2017-12-15 $17.25 $17.30 $16.75 $16.85 $10.80 372,047
2017-12-14 $16.90 $17.35 $16.80 $17.25 $11.06 278,638
2017-12-13 $16.95 $17.10 $16.60 $16.95 $10.87 353,136
2017-12-12 $16.90 $17.15 $16.75 $16.90 $10.84 230,709
2017-12-11 $16.50 $16.95 $16.45 $16.95 $10.87 213,374
2017-12-08 $16.55 $16.68 $16.40 $16.50 $10.58 226,252
2017-12-07 $16.05 $16.45 $16.05 $16.45 $10.55 167,358
2017-12-06 $16.35 $16.35 $15.90 $16.10 $10.32 217,712
2017-12-05 $16.65 $16.70 $16.33 $16.35 $10.48 205,170
2017-12-04 $16.75 $16.90 $16.60 $16.65 $10.67 246,444
2017-12-01 $16.75 $16.85 $16.55 $16.75 $10.74 640,093
2017-11-30 $15.85 $16.70 $15.85 $16.70 $10.71 412,782
2017-11-29 $15.80 $15.85 $15.53 $15.75 $10.10 313,801
2017-11-28 $15.80 $15.93 $15.70 $15.80 $10.13 331,924
2017-11-27 $16.00 $16.00 $15.70 $15.80 $10.13 431,337
2017-11-24 $16.25 $16.30 $16.00 $16.00 $10.26 65,000
2017-11-22 $15.95 $16.20 $15.90 $16.10 $10.32 185,486
2017-11-21 $15.85 $16.00 $15.60 $15.90 $10.19 642,480
2017-11-20 $15.55 $15.80 $15.23 $15.75 $10.10 353,912
2017-11-17 $15.75 $15.85 $15.20 $15.55 $9.97 360,052
2017-11-16 $15.55 $15.55 $15.33 $15.40 $9.87 273,304
2017-11-15 $15.10 $15.50 $15.00 $15.45 $9.91 294,410
2017-11-14 $15.40 $15.46 $15.08 $15.25 $9.78 426,241
2017-11-13 $15.95 $15.95 $15.40 $15.40 $9.87 340,864
2017-11-10 $16.20 $16.40 $15.90 $16.00 $10.26 452,598
2017-11-09 $16.25 $16.60 $16.15 $16.30 $10.45 292,262
2017-11-08 $16.35 $16.60 $16.25 $16.35 $10.48 374,594
2017-11-07 $16.05 $16.65 $15.90 $16.40 $10.51 662,258
2017-11-06 $15.55 $16.05 $15.55 $16.00 $10.26 491,729
2017-11-03 $15.40 $15.70 $15.20 $15.60 $10.00 419,009
2017-11-02 $15.90 $16.15 $15.20 $15.40 $9.87 402,305
2017-11-01 $16.10 $16.20 $15.70 $16.00 $10.26 312,904
2017-10-31 $15.55 $15.65 $15.25 $15.50 $9.94 463,415
2017-10-30 $15.95 $16.25 $15.58 $15.80 $9.97 1,535,707
2017-10-27 $15.55 $16.30 $15.40 $15.90 $10.03 458,837
2017-10-26 $15.45 $15.78 $15.10 $15.50 $9.78 567,640
2017-10-25 $16.10 $16.10 $15.20 $15.38 $9.70 532,684
2017-10-24 $16.55 $16.65 $16.05 $16.15 $10.19 351,478
2017-10-23 $16.30 $16.40 $15.80 $16.00 $10.09 378,849
2017-10-20 $16.30 $16.45 $16.15 $16.30 $10.28 356,606
2017-10-19 $16.20 $16.35 $15.95 $16.25 $10.25 498,483
2017-10-18 $16.70 $16.75 $16.25 $16.30 $10.28 441,035
2017-10-17 $16.75 $16.90 $16.55 $16.65 $10.50 407,113
2017-10-16 $17.20 $17.40 $16.73 $16.80 $10.60 253,207
2017-10-13 $17.60 $17.60 $17.10 $17.20 $10.85 361,669
2017-10-12 $17.50 $17.75 $17.15 $17.45 $11.01 349,855
2017-10-11 $17.15 $17.80 $17.10 $17.60 $11.10 543,145
2017-10-10 $16.75 $17.30 $16.75 $17.20 $10.85 382,890
2017-10-09 $16.65 $16.85 $16.65 $16.70 $10.53 420,797
2017-10-06 $16.75 $16.83 $16.65 $16.70 $10.53 422,534
2017-10-05 $16.80 $16.95 $16.75 $16.80 $10.60 742,232
2017-10-04 $16.95 $17.10 $16.75 $16.80 $10.60 340,246
2017-10-03 $17.05 $17.25 $16.93 $17.00 $10.72 512,161
2017-10-02 $17.05 $17.25 $16.95 $17.10 $10.79 320,409
2017-09-29 $17.25 $17.35 $17.20 $17.25 $10.88 730,177
2017-09-28 $17.35 $17.45 $17.15 $17.25 $10.88 477,689
2017-09-27 $17.50 $17.60 $17.30 $17.40 $10.98 256,430
2017-09-26 $17.60 $17.71 $17.45 $17.50 $11.04 229,887
2017-09-25 $17.40 $17.90 $17.40 $17.60 $11.10 308,789
2017-09-22 $17.35 $17.50 $17.13 $17.30 $10.91 320,633
2017-09-21 $17.45 $17.65 $17.25 $17.35 $10.94 268,534
2017-09-20 $17.50 $17.75 $17.50 $17.55 $11.07 263,743
2017-09-19 $17.45 $17.65 $17.30 $17.45 $11.01 189,801
2017-09-18 $17.30 $17.55 $17.25 $17.35 $10.94 307,705
2017-09-15 $17.80 $17.95 $17.35 $17.35 $10.94 687,820
2017-09-14 $17.80 $18.00 $17.70 $17.80 $11.23 502,228
2017-09-13 $17.65 $17.90 $17.55 $17.80 $11.23 750,062
2017-09-12 $17.60 $17.75 $17.50 $17.60 $11.10 351,477
2017-09-11 $17.35 $17.70 $17.35 $17.60 $11.10 349,065
2017-09-08 $17.50 $17.65 $17.15 $17.30 $10.91 400,318
2017-09-07 $17.35 $17.80 $17.35 $17.60 $11.10 527,244
2017-09-06 $17.10 $17.55 $16.90 $17.35 $10.94 388,285
2017-09-05 $17.20 $17.20 $16.80 $17.00 $10.72 506,870
2017-09-01 $17.05 $17.15 $16.80 $17.10 $10.79 585,958
2017-08-31 $16.85 $17.15 $16.78 $17.05 $10.75 562,861
2017-08-30 $16.80 $16.95 $16.60 $16.75 $10.57 266,118
2017-08-29 $16.50 $16.85 $16.30 $16.85 $10.63 283,956
2017-08-28 $16.85 $17.00 $16.50 $16.60 $10.47 294,006
2017-08-25 $16.90 $16.92 $16.70 $16.85 $10.63 297,564
2017-08-24 $16.75 $16.90 $16.70 $16.85 $10.63 306,672
2017-08-23 $16.30 $17.00 $16.25 $16.75 $10.57 325,207
2017-08-22 $16.05 $16.40 $16.05 $16.40 $10.34 139,734
2017-08-21 $16.30 $16.38 $15.95 $16.05 $10.12 304,608
2017-08-18 $16.15 $16.48 $16.10 $16.35 $10.31 277,306
2017-08-17 $16.05 $16.33 $16.05 $16.20 $10.22 193,716
2017-08-16 $16.40 $16.43 $15.95 $16.10 $10.16 249,049
2017-08-15 $16.75 $16.80 $16.30 $16.40 $10.34 255,604
2017-08-14 $17.00 $17.25 $16.65 $16.80 $10.60 316,705
2017-08-11 $16.35 $17.05 $16.20 $17.00 $10.72 339,785
2017-08-10 $16.90 $17.05 $16.68 $16.70 $10.53 303,994
2017-08-09 $17.10 $17.35 $16.90 $16.90 $10.66 224,496
2017-08-08 $17.20 $17.55 $16.95 $17.05 $10.75 356,510
2017-08-07 $17.40 $17.65 $17.20 $17.25 $10.88 234,393
2017-08-04 $17.55 $17.75 $17.35 $17.45 $11.01 439,630
2017-08-03 $17.90 $18.00 $17.45 $17.55 $11.07 284,070
2017-08-02 $17.60 $17.81 $17.25 $17.70 $11.16 324,877
2017-08-01 $17.60 $17.65 $17.20 $17.45 $11.01 345,346
2017-07-31 $17.45 $17.60 $17.35 $17.55 $11.07 335,382
2017-07-28 $17.45 $17.80 $17.45 $17.60 $11.10 227,864
2017-07-27 $17.90 $17.98 $17.65 $17.75 $11.04 274,265
2017-07-26 $18.05 $18.10 $17.85 $17.90 $11.13 231,367
2017-07-25 $17.90 $18.25 $17.90 $17.90 $11.13 298,675
2017-07-24 $17.75 $17.80 $17.60 $17.70 $11.00 116,023
2017-07-21 $17.85 $18.00 $17.60 $17.70 $11.00 241,868
2017-07-20 $18.15 $18.25 $17.65 $17.90 $11.13 233,617
2017-07-19 $17.95 $18.18 $17.85 $18.05 $11.22 299,680
2017-07-18 $18.15 $18.15 $17.73 $17.95 $11.16 252,798
2017-07-17 $17.95 $18.25 $17.95 $18.05 $11.22 312,981
2017-07-14 $17.55 $18.00 $17.55 $17.95 $11.16 341,392
2017-07-13 $17.65 $17.65 $17.35 $17.60 $10.94 297,504
2017-07-12 $17.75 $18.13 $17.55 $17.65 $10.97 312,828
2017-07-11 $17.30 $17.45 $17.15 $17.30 $10.76 265,754
2017-07-10 $17.20 $17.40 $17.20 $17.30 $10.76 176,554
2017-07-07 $17.40 $17.40 $17.00 $17.25 $10.73 161,626
2017-07-06 $17.45 $17.70 $17.35 $17.40 $10.82 221,843
2017-07-05 $17.85 $17.85 $17.20 $17.35 $10.79 616,253
2017-07-03 $17.70 $18.05 $17.55 $17.95 $11.16 280,878
2017-06-30 $17.55 $17.80 $17.30 $17.60 $10.94 634,262
2017-06-29 $17.30 $17.75 $17.25 $17.35 $10.79 465,006
2017-06-28 $17.20 $17.55 $17.05 $17.25 $10.73 475,760
2017-06-27 $17.20 $17.60 $17.03 $17.10 $10.63 544,445
2017-06-26 $17.00 $17.40 $16.74 $17.20 $10.69 266,771
2017-06-23 $16.15 $17.10 $16.00 $16.95 $10.54 419,239
2017-06-22 $15.80 $16.40 $15.65 $16.15 $10.04 452,829
2017-06-21 $15.70 $16.05 $15.50 $15.80 $9.82 454,020
2017-06-20 $15.70 $15.85 $15.20 $15.65 $9.73 381,023
2017-06-19 $16.15 $16.20 $15.75 $15.95 $9.92 233,271
2017-06-16 $15.80 $16.20 $15.65 $16.15 $10.04 244,069
2017-06-15 $16.15 $16.30 $15.55 $15.70 $9.76 593,493
2017-06-14 $16.95 $17.10 $16.13 $16.30 $10.13 343,908
2017-06-13 $16.85 $17.15 $16.65 $17.00 $10.57 251,764
2017-06-12 $16.70 $17.00 $16.60 $16.80 $10.45 216,428
2017-06-09 $16.35 $16.70 $16.30 $16.50 $10.26 284,295
2017-06-08 $16.35 $16.63 $16.28 $16.40 $10.20 321,817
2017-06-07 $16.90 $17.10 $16.25 $16.35 $10.17 410,538
2017-06-06 $16.85 $17.00 $16.60 $16.95 $10.54 328,508
2017-06-05 $16.75 $17.00 $16.60 $16.80 $10.45 265,281
2017-06-02 $17.15 $17.30 $16.75 $16.90 $10.51 257,755
2017-06-01 $17.15 $17.58 $17.00 $17.25 $10.73 316,599
2017-05-31 $17.15 $17.25 $16.80 $17.05 $10.60 663,976
2017-05-30 $17.55 $17.70 $17.20 $17.30 $10.76 299,665
2017-05-26 $17.60 $17.80 $17.45 $17.75 $11.04 284,345
2017-05-25 $17.95 $18.30 $17.40 $17.60 $10.94 659,107
2017-05-24 $18.25 $18.45 $17.95 $18.00 $11.19 239,189
2017-05-23 $18.20 $18.45 $18.10 $18.25 $11.35 219,886
2017-05-22 $18.30 $18.30 $17.85 $18.20 $11.32 324,751
2017-05-19 $17.90 $18.34 $17.85 $18.10 $11.25 338,967
2017-05-18 $17.60 $18.10 $17.37 $17.75 $11.04 362,329
2017-05-17 $18.05 $18.30 $17.80 $17.85 $11.10 357,347
2017-05-16 $18.45 $18.55 $18.10 $18.25 $11.35 238,372
2017-05-15 $18.65 $18.85 $18.30 $18.30 $11.38 495,463
2017-05-12 $18.00 $18.45 $18.00 $18.25 $11.35 350,962
2017-05-11 $18.40 $18.40 $18.00 $18.00 $11.19 239,287
2017-05-10 $17.70 $18.65 $17.55 $18.35 $11.41 598,414
2017-05-09 $17.70 $17.82 $17.38 $17.50 $10.88 188,656
2017-05-08 $17.75 $17.90 $17.55 $17.70 $11.00 451,617
2017-05-05 $17.20 $17.80 $17.10 $17.70 $11.00 1,031,295
2017-05-04 $17.60 $18.10 $16.80 $17.20 $10.69 1,218,821
2017-05-03 $17.80 $18.55 $17.25 $17.80 $11.07 509,527
2017-05-02 $18.50 $18.60 $18.20 $18.50 $11.50 308,006
2017-05-01 $18.55 $18.60 $18.23 $18.45 $11.47 312,093
2017-04-28 $18.80 $18.95 $18.30 $18.45 $11.47 276,780
2017-04-27 $19.40 $19.50 $18.90 $18.95 $11.62 291,718
2017-04-26 $19.60 $19.74 $19.35 $19.50 $11.96 584,522
2017-04-25 $18.80 $19.75 $18.80 $19.75 $12.11 474,613
2017-04-24 $18.35 $18.90 $18.35 $18.75 $11.50 264,264
2017-04-21 $18.50 $18.55 $18.30 $18.30 $11.22 302,448
2017-04-20 $18.60 $18.80 $18.35 $18.40 $11.28 372,480
2017-04-19 $18.95 $19.10 $18.50 $18.55 $11.38 449,356
2017-04-18 $18.85 $19.20 $18.80 $18.95 $11.62 205,991
2017-04-17 $19.25 $19.40 $18.80 $19.00 $11.65 267,239
2017-04-13 $19.60 $19.72 $19.15 $19.30 $11.84 275,625
2017-04-12 $19.50 $19.75 $19.48 $19.65 $12.05 343,835
2017-04-11 $19.75 $19.85 $19.45 $19.50 $11.96 165,738
2017-04-10 $19.55 $20.00 $19.50 $19.70 $12.08 337,279
2017-04-07 $19.75 $19.75 $19.35 $19.40 $11.90 201,168
2017-04-06 $19.35 $19.70 $19.03 $19.70 $12.08 398,589
2017-04-05 $19.45 $20.00 $19.25 $19.35 $11.87 489,105
2017-04-04 $19.35 $19.40 $19.05 $19.25 $11.81 472,170
2017-04-03 $19.45 $19.50 $18.95 $19.40 $11.90 304,869
2017-03-31 $19.10 $19.55 $18.95 $19.40 $11.90 394,258
2017-03-30 $19.65 $19.80 $18.90 $19.20 $11.77 620,404
2017-03-29 $18.65 $19.70 $18.55 $19.55 $11.99 483,458
2017-03-28 $18.55 $19.05 $18.25 $18.60 $11.41 582,322
2017-03-27 $18.20 $18.60 $18.00 $18.55 $11.38 360,904
2017-03-24 $18.45 $18.63 $18.30 $18.35 $11.25 414,397
2017-03-23 $18.40 $18.90 $18.25 $18.40 $11.28 442,098
2017-03-22 $18.70 $18.85 $18.25 $18.40 $11.28 682,814
2017-03-21 $19.35 $19.40 $18.70 $18.75 $11.50 214,085
2017-03-20 $19.20 $19.43 $19.05 $19.35 $11.87 323,737
2017-03-17 $19.05 $19.40 $18.95 $19.25 $11.81 691,311
2017-03-16 $19.15 $19.50 $19.05 $19.10 $11.71 370,695
2017-03-15 $19.10 $19.40 $18.95 $19.15 $11.74 444,830
2017-03-14 $18.95 $19.00 $18.65 $18.90 $11.59 333,227
2017-03-13 $19.40 $19.48 $19.05 $19.20 $11.77 318,347
2017-03-10 $19.60 $19.70 $19.25 $19.30 $11.84 524,995
2017-03-09 $19.60 $19.95 $18.75 $19.50 $11.96 1,224,680
2017-03-08 $19.90 $20.45 $19.70 $19.85 $12.17 615,273
2017-03-07 $19.90 $20.45 $19.75 $20.10 $12.33 482,816
2017-03-06 $19.75 $19.95 $19.55 $19.95 $12.23 3,579
2017-03-03 $19.75 $19.95 $19.70 $19.80 $12.14 4,154
2017-03-02 $19.30 $19.90 $19.20 $19.80 $12.14 343,602
2017-03-01 $19.45 $19.80 $19.40 $19.50 $11.96 352,010
2017-02-28 $19.10 $19.35 $19.05 $19.20 $11.77 463,380
2017-02-27 $19.05 $19.45 $18.80 $19.25 $11.81 536,705
2017-02-24 $18.95 $19.15 $18.90 $19.05 $11.68 609,193
2017-02-23 $18.95 $19.50 $18.53 $19.05 $11.68 433,487
2017-02-22 $19.05 $19.15 $18.55 $18.70 $11.47 787,770
2017-02-21 $19.25 $19.40 $18.95 $19.10 $11.71 641,047
2017-02-17 $19.00 $19.15 $18.90 $19.00 $11.65 457,541
2017-02-16 $19.25 $19.40 $18.90 $19.15 $11.74 577,885
2017-02-15 $18.95 $19.55 $18.40 $19.15 $11.74 545,452
2017-02-14 $19.40 $19.65 $18.90 $19.30 $11.84 324,740
2017-02-13 $18.90 $19.20 $18.80 $19.10 $11.71 387,800
2017-02-10 $19.20 $19.25 $18.70 $18.90 $11.59 344,414
2017-02-09 $18.95 $19.22 $18.80 $18.95 $11.62 235,313
2017-02-08 $18.65 $18.90 $18.25 $18.90 $11.59 577,685
2017-02-07 $19.00 $19.00 $18.45 $18.75 $11.50 445,906
2017-02-06 $19.85 $19.90 $18.95 $19.00 $11.65 503,180
2017-02-03 $18.85 $19.95 $18.65 $19.90 $12.20 821,558
2017-02-02 $18.15 $18.90 $17.90 $18.80 $11.53 404,807
2017-02-01 $17.50 $18.10 $17.45 $18.10 $11.10 600,562
2017-01-31 $17.60 $17.60 $17.25 $17.35 $10.64 67,911
2017-01-30 $17.35 $18.05 $17.00 $17.60 $10.79 120,719
2017-01-27 $17.80 $17.85 $17.20 $17.45 $10.70 493,967
2017-01-26 $18.20 $18.25 $18.01 $18.10 $10.94 712,129
2017-01-25 $18.20 $18.35 $17.90 $18.10 $10.94 567,956
2017-01-24 $18.15 $18.40 $17.93 $18.15 $10.97 646,968
2017-01-23 $18.55 $18.75 $18.03 $18.15 $10.97 845,286
2017-01-20 $19.45 $19.53 $18.70 $18.70 $11.30 1,238,248
2017-01-19 $19.45 $19.70 $19.25 $19.30 $11.67 267,156
2017-01-18 $19.05 $19.60 $19.05 $19.45 $11.76 421,682
2017-01-17 $19.10 $19.35 $19.00 $19.30 $11.67 196,405
2017-01-13 $18.95 $19.35 $18.95 $18.95 $11.45 228,206
2017-01-12 $18.75 $19.30 $18.60 $19.05 $11.51 393,451
2017-01-11 $19.00 $19.45 $18.90 $19.20 $11.61 328,474
2017-01-10 $19.70 $19.75 $18.95 $19.00 $11.48 416,929
2017-01-09 $20.05 $20.05 $19.50 $19.70 $11.91 131,639
2017-01-06 $19.90 $20.25 $19.60 $20.15 $12.18 281,647
2017-01-05 $20.00 $20.15 $19.65 $19.85 $12.00 356,985
2017-01-04 $19.30 $20.00 $19.20 $19.90 $12.03 264,069
2017-01-03 $19.35 $19.66 $19.18 $19.20 $11.61 252,943
2016-12-30 $19.10 $19.25 $18.80 $19.05 $11.51 248,148
2016-12-29 $19.10 $19.30 $18.83 $19.10 $11.54 277,899
2016-12-28 $19.20 $19.60 $18.90 $19.15 $11.58 295,568
2016-12-27 $19.35 $19.38 $18.85 $19.25 $11.64 331,705
2016-12-23 $19.10 $19.55 $18.85 $19.25 $11.64 214,097
2016-12-22 $18.95 $19.40 $18.70 $19.20 $11.61 358,304
2016-12-21 $18.35 $19.00 $18.20 $18.95 $11.45 463,674
2016-12-20 $18.25 $18.40 $17.90 $18.25 $11.03 327,030
2016-12-19 $18.20 $18.40 $18.00 $18.20 $11.00 308,801
2016-12-16 $18.00 $18.25 $17.85 $18.20 $11.00 652,389
2016-12-15 $17.50 $18.05 $17.50 $17.85 $10.79 236,765
2016-12-14 $18.05 $18.25 $17.40 $17.60 $10.64 486,605
2016-12-13 $18.50 $18.60 $18.15 $18.30 $11.06 429,930
2016-12-12 $18.15 $18.50 $18.05 $18.35 $11.09 559,340
2016-12-09 $18.20 $18.35 $17.90 $17.95 $10.85 334,470
2016-12-08 $18.20 $18.25 $17.80 $18.20 $11.00 231,838
2016-12-07 $18.05 $18.50 $18.00 $18.10 $10.94 247,943
2016-12-06 $18.25 $18.50 $17.95 $18.10 $10.94 342,284
2016-12-05 $18.40 $18.90 $18.30 $18.30 $11.06 475,576
2016-12-02 $18.20 $18.85 $17.95 $18.30 $11.06 391,769
2016-12-01 $18.60 $18.90 $18.10 $18.35 $11.09 534,246
2016-11-30 $18.00 $18.60 $17.80 $18.30 $11.06 558,385
2016-11-29 $17.15 $17.25 $16.85 $17.00 $10.28 306,302
2016-11-28 $18.05 $18.05 $17.40 $17.50 $10.58 263,174
2016-11-25 $17.90 $18.20 $17.40 $18.05 $10.91 287,662
2016-11-23 $17.95 $18.05 $17.70 $17.90 $10.82 253,722
2016-11-22 $18.45 $18.75 $17.90 $18.00 $10.88 432,507
2016-11-21 $18.20 $18.60 $17.80 $18.60 $11.24 535,874
2016-11-18 $17.50 $18.00 $17.35 $17.85 $10.79 767,824
2016-11-17 $17.05 $17.65 $17.00 $17.45 $10.55 1,198,069
2016-11-16 $17.00 $17.00 $16.45 $16.75 $10.12 455,293
2016-11-15 $16.35 $17.40 $16.25 $17.00 $10.28 1,026,948
2016-11-14 $15.40 $16.15 $15.20 $16.10 $9.73 578,064
2016-11-11 $15.70 $15.70 $15.05 $15.40 $9.31 449,632
2016-11-10 $15.95 $16.20 $15.75 $15.80 $9.55 548,763
2016-11-09 $15.25 $16.15 $15.25 $16.00 $9.67 1,496,052
2016-11-08 $15.10 $15.40 $15.05 $15.20 $9.19 335,973
2016-11-07 $15.10 $15.25 $14.95 $15.20 $9.19 452,679
2016-11-04 $15.35 $15.35 $14.80 $14.85 $8.98 481,487
2016-11-03 $15.15 $15.55 $15.10 $15.40 $9.31 368,728
2016-11-02 $14.70 $15.35 $14.70 $15.10 $9.13 585,875
2016-11-01 $15.35 $15.40 $14.70 $14.95 $9.04 656,552
2016-10-31 $15.65 $15.65 $14.80 $15.25 $9.22 641,708
2016-10-28 $15.55 $15.85 $15.45 $15.70 $9.49 415,889
2016-10-27 $15.75 $16.05 $15.58 $15.75 $9.52 202,290
2016-10-26 $16.30 $16.30 $15.90 $16.05 $9.55 333,057
2016-10-25 $16.50 $16.60 $16.20 $16.45 $9.78 309,721
2016-10-24 $17.00 $17.15 $16.60 $16.60 $9.87 390,972
2016-10-21 $16.50 $17.25 $16.40 $17.00 $10.11 509,080
2016-10-20 $16.65 $16.75 $16.35 $16.50 $9.81 311,630
2016-10-19 $17.05 $17.20 $16.80 $16.90 $10.05 661,209
2016-10-18 $17.05 $17.05 $16.45 $16.90 $10.05 605,504
2016-10-17 $16.70 $17.00 $16.25 $16.90 $10.05 421,603
2016-10-14 $16.75 $17.15 $16.61 $16.74 $9.96 842,561
2016-10-13 $16.46 $16.83 $16.43 $16.70 $9.93 380,656
2016-10-12 $16.34 $16.77 $16.20 $16.59 $9.87 322,548
2016-10-11 $16.27 $16.71 $16.19 $16.47 $9.80 503,532
2016-10-10 $16.15 $16.46 $16.15 $16.31 $9.70 623,639
2016-10-07 $16.07 $16.20 $15.74 $15.99 $9.51 423,790
2016-10-06 $16.29 $16.32 $15.87 $16.08 $9.56 340,598
2016-10-05 $16.41 $16.55 $16.06 $16.13 $9.59 336,395
2016-10-04 $16.25 $16.46 $16.09 $16.14 $9.60 307,329
2016-10-03 $16.70 $16.83 $16.05 $16.24 $9.66 699,386
2016-09-30 $16.06 $16.82 $15.87 $16.75 $9.96 2,020,839
2016-09-29 $16.09 $16.20 $15.73 $15.96 $9.49 672,301
2016-09-28 $15.94 $16.19 $15.52 $16.00 $9.52 1,023,789
2016-09-27 $15.66 $15.93 $15.50 $15.82 $9.41 250,897
2016-09-26 $16.16 $16.24 $15.79 $15.83 $9.42 330,674
2016-09-23 $16.07 $16.42 $15.80 $16.02 $9.53 429,439
2016-09-22 $16.33 $16.44 $15.99 $16.11 $9.58 355,923
2016-09-21 $15.90 $16.05 $15.76 $16.00 $9.52 367,368
2016-09-20 $15.85 $16.07 $15.57 $15.67 $9.32 595,634
2016-09-19 $15.62 $16.07 $15.30 $15.89 $9.45 501,879
2016-09-16 $15.82 $16.18 $15.80 $16.05 $9.55 271,602
2016-09-15 $16.36 $16.57 $16.02 $16.06 $9.55 226,825
2016-09-14 $16.17 $16.63 $16.03 $16.30 $9.70 268,698
2016-09-13 $16.44 $16.50 $15.86 $16.23 $9.65 573,569
2016-09-12 $17.00 $17.32 $16.81 $17.00 $10.11 410,985
2016-09-09 $17.49 $17.69 $17.12 $17.20 $10.23 329,052
2016-09-08 $17.39 $17.83 $17.39 $17.70 $10.53 1,745,472
2016-09-07 $17.24 $17.51 $17.07 $17.27 $10.27 720,556
2016-09-06 $17.08 $17.35 $16.99 $17.15 $10.20 491,869
2016-09-02 $17.28 $17.40 $16.86 $17.12 $10.18 698,095
2016-09-01 $16.57 $17.01 $16.51 $17.00 $10.11 325,353
2016-08-31 $16.96 $17.17 $16.51 $16.65 $9.90 320,354
2016-08-30 $17.28 $17.31 $16.87 $16.93 $10.07 355,938
2016-08-29 $17.06 $17.25 $16.91 $17.15 $10.20 375,311
2016-08-26 $17.02 $17.27 $16.93 $17.06 $10.15 425,771
2016-08-25 $16.94 $17.05 $16.76 $17.00 $10.11 189,702
2016-08-24 $16.87 $17.12 $16.82 $16.88 $10.04 450,923
2016-08-23 $16.62 $17.04 $16.62 $16.99 $10.11 308,045
2016-08-22 $16.66 $16.88 $16.52 $16.69 $9.93 433,907
2016-08-19 $16.59 $16.97 $16.54 $16.93 $10.07 434,735
2016-08-18 $16.34 $16.78 $16.17 $16.67 $9.92 723,864
2016-08-17 $16.63 $16.63 $16.29 $16.30 $9.70 498,408
2016-08-16 $16.36 $16.81 $16.26 $16.45 $9.78 586,829
2016-08-15 $16.43 $16.60 $16.20 $16.39 $9.75 378,647
2016-08-12 $16.30 $16.54 $16.24 $16.29 $9.69 387,910
2016-08-11 $15.94 $16.36 $15.78 $16.10 $9.58 249,176
2016-08-10 $16.06 $16.15 $15.69 $15.80 $9.40 303,241
2016-08-09 $16.55 $16.64 $15.86 $16.00 $9.52 324,218
2016-08-08 $16.33 $16.65 $16.20 $16.39 $9.75 494,148
2016-08-05 $16.19 $16.22 $15.86 $16.00 $9.52 274,718
2016-08-04 $15.84 $16.26 $15.84 $16.08 $9.56 447,455
2016-08-03 $15.02 $16.00 $15.02 $15.93 $9.48 610,887
2016-08-02 $15.21 $15.60 $14.76 $15.06 $8.96 420,741
2016-08-01 $15.21 $15.36 $14.73 $14.81 $8.81 297,630
2016-07-29 $14.89 $15.60 $14.84 $15.43 $9.18 280,270
2016-07-28 $15.10 $15.34 $14.77 $15.09 $8.98 370,829
2016-07-27 $15.69 $16.01 $15.26 $15.34 $8.97 511,754
2016-07-26 $15.58 $15.97 $15.56 $15.63 $9.14 376,439
2016-07-25 $15.73 $15.92 $15.67 $15.75 $9.21 287,450
2016-07-22 $15.88 $16.21 $15.84 $15.95 $9.33 351,875
2016-07-21 $16.05 $16.60 $15.73 $15.87 $9.28 718,389
2016-07-20 $15.84 $16.49 $15.59 $16.15 $9.45 910,243
2016-07-19 $15.99 $16.00 $15.70 $16.00 $9.36 203,294
2016-07-18 $15.83 $16.00 $15.70 $15.99 $9.35 196,597
2016-07-15 $16.15 $16.23 $15.82 $15.98 $9.35 301,344
2016-07-14 $16.04 $16.26 $15.94 $16.01 $9.36 523,100
2016-07-13 $16.31 $16.62 $15.68 $16.00 $9.36 232,114
2016-07-12 $16.09 $16.47 $16.05 $16.35 $9.56 314,645
2016-07-11 $16.17 $16.23 $15.63 $15.70 $9.18 181,144
2016-07-08 $15.74 $16.09 $15.53 $15.90 $9.30 253,529
2016-07-07 $15.72 $16.17 $15.35 $15.51 $9.07 279,834
2016-07-06 $15.52 $15.65 $15.26 $15.45 $9.04 240,109
2016-07-05 $16.13 $16.45 $15.28 $15.70 $9.18 266,724
2016-07-01 $15.98 $16.68 $15.98 $16.48 $9.64 485,645
2016-06-30 $16.00 $16.16 $15.64 $15.91 $9.31 441,529
2016-06-29 $16.08 $16.31 $15.75 $16.07 $9.40 504,090
2016-06-28 $16.14 $16.23 $15.48 $15.78 $9.23 423,435
2016-06-27 $15.06 $15.24 $14.73 $14.85 $8.69 500,115
2016-06-24 $15.26 $15.94 $15.26 $15.40 $9.01 541,946
2016-06-23 $16.12 $16.32 $15.94 $16.18 $9.46 294,321
2016-06-22 $15.99 $16.23 $15.62 $15.95 $9.33 610,160
2016-06-21 $15.22 $15.74 $15.12 $15.54 $9.09 407,852
2016-06-20 $15.57 $15.97 $15.19 $15.26 $8.93 439,143
2016-06-17 $16.05 $16.10 $15.36 $15.73 $9.20 2,021,242
2016-06-16 $15.41 $15.74 $14.93 $15.63 $9.14 485,008
2016-06-15 $15.04 $15.92 $14.39 $15.60 $9.12 544,963
2016-06-14 $14.74 $15.71 $14.42 $15.17 $8.87 697,740
2016-06-13 $15.04 $15.18 $14.60 $14.81 $8.66 485,634
2016-06-10 $16.02 $16.07 $15.12 $15.20 $8.89 594,694
2016-06-09 $16.00 $16.52 $15.94 $16.43 $9.61 333,920
2016-06-08 $16.53 $16.64 $15.85 $16.25 $9.51 512,837
2016-06-07 $16.76 $16.89 $16.50 $16.73 $9.79 361,233
2016-06-06 $16.44 $16.91 $16.21 $16.66 $9.74 353,315
2016-06-03 $16.32 $16.41 $15.98 $16.09 $9.41 247,708
2016-06-02 $16.06 $16.42 $15.84 $16.16 $9.45 613,484
2016-06-01 $15.52 $16.46 $15.30 $16.34 $9.56 548,654
2016-05-31 $15.61 $16.09 $15.41 $15.67 $9.17 438,489
2016-05-27 $15.41 $15.72 $15.16 $15.54 $9.09 305,970
2016-05-26 $15.93 $16.12 $15.38 $15.59 $9.12 436,846
2016-05-25 $15.05 $16.02 $14.79 $15.75 $9.21 744,339
2016-05-24 $14.95 $15.23 $14.60 $14.90 $8.72 389,053
2016-05-23 $15.04 $15.33 $14.76 $14.92 $8.73 594,979
2016-05-20 $14.81 $15.42 $14.75 $15.25 $8.92 1,543,776
2016-05-19 $14.24 $15.04 $14.24 $14.76 $8.63 521,256
2016-05-18 $14.53 $14.69 $14.19 $14.43 $8.44 664,997
2016-05-17 $14.33 $14.66 $14.16 $14.58 $8.53 607,224
2016-05-16 $14.06 $14.56 $13.87 $14.36 $8.40 495,606
2016-05-13 $13.66 $14.03 $13.53 $13.75 $8.04 397,757
2016-05-12 $14.29 $14.50 $13.55 $13.76 $8.05 208,080
2016-05-11 $13.57 $14.29 $13.39 $14.12 $8.26 286,177
2016-05-10 $13.25 $13.97 $13.25 $13.64 $7.98 286,373
2016-05-09 $13.76 $13.79 $12.51 $13.25 $7.75 425,542
2016-05-06 $13.31 $14.04 $13.31 $13.71 $8.02 1,046,670
2016-05-05 $13.96 $14.31 $13.47 $13.50 $7.90 311,328
2016-05-04 $13.53 $14.46 $13.28 $13.62 $7.97 325,703
2016-05-03 $13.90 $13.90 $13.22 $13.50 $7.90 885,808
2016-05-02 $14.31 $14.44 $13.61 $14.15 $8.28 179,908
2016-04-29 $14.83 $14.87 $14.17 $14.33 $8.38 566,372
2016-04-28 $14.72 $14.93 $14.05 $14.50 $8.48 1,262,377
2016-04-27 $14.13 $15.26 $14.13 $15.13 $8.70 493,693
2016-04-26 $13.79 $14.23 $13.70 $13.99 $8.04 449,701
2016-04-25 $14.41 $14.50 $13.43 $13.63 $7.83 251,712
2016-04-22 $13.78 $14.80 $13.78 $14.43 $8.29 424,176
2016-04-21 $13.65 $14.17 $13.51 $13.77 $7.92 364,770
2016-04-20 $12.97 $13.78 $12.97 $13.66 $7.85 358,940
2016-04-19 $12.64 $13.12 $12.32 $13.09 $7.52 298,786
2016-04-18 $11.50 $12.45 $11.40 $12.37 $7.11 339,056
2016-04-15 $11.78 $12.25 $11.73 $11.83 $6.80 325,461
2016-04-14 $12.39 $12.39 $11.76 $12.03 $6.92 236,550
2016-04-13 $12.29 $12.84 $12.16 $12.40 $7.13 392,005
2016-04-12 $11.71 $12.50 $11.39 $12.31 $7.08 473,808
2016-04-11 $11.82 $12.01 $11.64 $11.66 $6.70 304,836
2016-04-08 $11.21 $12.05 $11.20 $11.68 $6.71 811,391
2016-04-07 $10.67 $11.13 $10.59 $10.97 $6.31 741,944
2016-04-06 $10.09 $10.94 $10.05 $10.73 $6.17 757,742
2016-04-05 $9.94 $10.25 $9.91 $10.00 $5.75 455,186
2016-04-04 $10.34 $10.60 $9.98 $10.01 $5.75 638,229
2016-04-01 $10.95 $10.95 $10.15 $10.31 $5.93 674,747
2016-03-31 $10.82 $11.34 $10.79 $11.25 $6.47 236,722
2016-03-30 $10.75 $11.08 $10.57 $10.83 $6.23 350,215
2016-03-29 $10.36 $10.74 $10.03 $10.60 $6.09 384,781
2016-03-28 $10.84 $10.84 $10.39 $10.59 $6.09 193,289
2016-03-24 $10.49 $10.96 $10.27 $10.78 $6.20 281,858
2016-03-23 $11.26 $11.41 $10.59 $10.71 $6.16 583,257
2016-03-22 $10.87 $11.51 $10.79 $11.40 $6.55 465,732
2016-03-21 $11.00 $11.20 $10.43 $10.97 $6.31 477,064
2016-03-18 $11.62 $11.83 $10.88 $11.14 $6.40 1,030,027
2016-03-17 $10.48 $11.59 $10.48 $11.42 $6.56 846,495
2016-03-16 $10.07 $11.46 $9.98 $11.25 $6.47 984,052
2016-03-15 $9.89 $10.19 $9.51 $10.04 $5.77 932,177
2016-03-14 $10.02 $10.33 $9.65 $10.14 $5.83 442,047
2016-03-11 $10.10 $10.42 $9.93 $10.27 $5.90 338,921
2016-03-10 $9.69 $10.00 $9.44 $9.93 $5.71 472,416
2016-03-09 $9.86 $10.12 $9.37 $9.79 $5.63 618,093
2016-03-08 $10.28 $10.47 $9.49 $9.55 $5.49 826,725
2016-03-07 $10.10 $10.79 $10.10 $10.60 $6.09 808,798
2016-03-04 $10.31 $10.81 $9.75 $10.10 $5.81 1,682,213
2016-03-03 $8.87 $10.61 $8.87 $10.08 $5.79 1,223,768
2016-03-02 $8.38 $9.01 $8.26 $8.94 $5.14 878,456
2016-03-01 $8.47 $8.49 $8.08 $8.39 $4.82 468,544
2016-02-29 $7.88 $8.49 $7.80 $8.37 $4.81 857,984
2016-02-26 $7.44 $8.21 $7.31 $7.99 $4.59 1,257,178
2016-02-25 $7.01 $7.57 $6.83 $7.24 $4.16 1,201,698
2016-02-24 $7.00 $7.34 $6.41 $7.15 $4.11 954,656
2016-02-23 $7.58 $7.64 $7.04 $7.13 $4.10 999,887
2016-02-22 $7.40 $8.04 $7.39 $7.84 $4.51 1,330,055
2016-02-19 $7.25 $7.31 $6.78 $7.29 $4.19 1,276,144
2016-02-18 $7.00 $7.48 $6.99 $7.26 $4.17 2,243,116
2016-02-17 $8.10 $8.23 $7.15 $7.18 $4.13 3,361,856
2016-02-16 $8.94 $9.36 $8.55 $8.91 $5.12 1,041,466
2016-02-12 $8.97 $9.40 $8.53 $8.66 $4.98 1,995,105
2016-02-11 $9.19 $9.30 $8.39 $8.69 $5.00 859,917
2016-02-10 $9.30 $9.95 $8.76 $9.48 $5.45 510,274
2016-02-09 $9.30 $9.59 $8.95 $9.21 $5.29 1,217,541
2016-02-08 $11.52 $11.52 $9.34 $9.60 $5.52 1,623,606
2016-02-05 $12.34 $12.78 $12.13 $12.42 $7.14 1,324,533
2016-02-04 $12.32 $12.92 $11.97 $12.53 $7.20 1,179,648
2016-02-03 $11.94 $12.25 $11.46 $12.18 $7.00 651,088
2016-02-02 $12.00 $12.01 $11.41 $11.69 $6.72 527,612
2016-02-01 $12.39 $12.60 $11.88 $12.34 $7.09 452,341
2016-01-29 $12.66 $13.02 $12.27 $12.65 $7.27 574,563
2016-01-28 $12.92 $13.13 $12.27 $12.56 $7.22 558,137
2016-01-27 $12.16 $12.82 $11.51 $12.54 $7.06 834,907
2016-01-26 $12.21 $13.04 $11.52 $12.37 $6.97 745,727
2016-01-25 $11.84 $12.70 $11.36 $11.84 $6.67 702,903
2016-01-22 $11.06 $12.31 $11.03 $11.89 $6.70 980,425
2016-01-21 $10.44 $11.14 $9.88 $10.50 $5.92 1,455,880
2016-01-20 $10.53 $11.18 $9.31 $9.95 $5.61 1,085,486
2016-01-19 $13.05 $13.07 $10.62 $11.43 $6.44 1,058,234
2016-01-15 $12.92 $13.17 $12.33 $13.08 $7.37 842,402
2016-01-14 $12.67 $13.81 $12.53 $13.71 $7.72 875,581
2016-01-13 $13.95 $14.45 $12.11 $12.65 $7.13 1,381,887
2016-01-12 $13.00 $13.24 $11.77 $12.51 $7.05 740,628
2016-01-11 $14.22 $14.24 $12.30 $12.76 $7.19 471,044
2016-01-08 $14.01 $14.73 $13.58 $14.12 $7.95 430,658
2016-01-07 $13.94 $14.25 $13.60 $13.83 $7.79 544,392
2016-01-06 $14.88 $14.98 $14.07 $14.28 $8.05 237,967
2016-01-05 $15.26 $15.39 $14.65 $15.38 $8.66 371,781
2016-01-04 $15.02 $15.90 $14.39 $15.26 $8.60 736,403
2015-12-31 $14.46 $15.33 $14.11 $15.09 $8.50 805,241
2015-12-30 $14.92 $15.12 $14.26 $14.51 $8.17 572,871
2015-12-29 $15.77 $15.90 $14.77 $15.15 $8.54 834,715
2015-12-28 $15.78 $16.28 $15.27 $15.49 $8.73 903,614
2015-12-24 $16.11 $16.63 $16.01 $16.18 $9.12 534,089
2015-12-23 $15.25 $16.47 $14.79 $16.09 $9.06 743,943
2015-12-22 $14.46 $15.01 $14.25 $14.79 $8.33 835,220
2015-12-21 $14.39 $14.65 $13.36 $14.54 $8.19 1,248,201
2015-12-18 $14.61 $15.29 $14.48 $14.86 $8.37 1,038,818
2015-12-17 $15.07 $15.18 $14.46 $14.57 $8.21 747,643
2015-12-16 $14.19 $15.29 $14.19 $15.00 $8.45 624,236
2015-12-15 $13.83 $14.41 $13.67 $14.27 $8.04 597,102
2015-12-14 $13.72 $14.16 $12.70 $13.62 $7.67 795,107
2015-12-11 $14.56 $14.56 $13.31 $13.73 $7.74 487,401
2015-12-10 $14.39 $15.15 $14.09 $14.91 $8.40 913,906
2015-12-09 $12.75 $14.76 $12.66 $14.55 $8.20 1,182,120
2015-12-08 $11.79 $13.24 $11.72 $12.57 $7.08 538,228
2015-12-07 $13.95 $14.62 $11.80 $12.15 $6.85 835,808
2015-12-04 $15.75 $16.18 $14.34 $14.66 $8.26 474,667
2015-12-03 $16.63 $16.88 $15.94 $16.03 $9.03 837,651
2015-12-02 $16.57 $16.69 $16.01 $16.48 $9.28 360,414
2015-12-01 $16.95 $17.13 $16.52 $16.81 $9.47 384,336
2015-11-30 $16.82 $17.10 $16.62 $16.87 $9.50 230,700
2015-11-27 $17.39 $17.42 $16.67 $16.80 $9.46 169,758
2015-11-25 $17.12 $17.98 $16.79 $17.56 $9.89 397,079
2015-11-24 $16.38 $17.54 $16.38 $17.26 $9.72 844,361
2015-11-23 $16.03 $16.61 $15.79 $16.33 $9.20 590,379
2015-11-20 $17.01 $17.39 $16.02 $16.06 $9.05 223,291
2015-11-19 $17.55 $17.56 $16.70 $17.02 $9.59 316,852
2015-11-18 $17.41 $17.97 $17.19 $17.60 $9.92 224,801
2015-11-17 $17.45 $17.51 $16.89 $17.28 $9.74 299,642
2015-11-16 $16.57 $17.62 $16.57 $17.50 $9.86 233,400
2015-11-13 $16.37 $16.68 $16.05 $16.57 $9.34 692,351
2015-11-12 $16.89 $17.01 $16.45 $16.46 $9.27 372,855
2015-11-11 $18.00 $18.04 $16.85 $17.21 $9.70 352,251
2015-11-10 $18.36 $18.54 $17.80 $17.98 $10.13 257,674
2015-11-09 $18.86 $19.23 $18.21 $18.36 $10.34 254,226
2015-11-06 $19.01 $19.15 $18.25 $18.90 $10.65 171,444
2015-11-05 $19.68 $20.10 $18.92 $19.04 $10.73 262,299
2015-11-04 $20.20 $20.78 $19.10 $20.08 $11.31 876,415
2015-11-03 $20.23 $21.35 $20.23 $20.89 $11.77 502,668
2015-11-02 $19.54 $20.28 $19.54 $20.15 $11.35 345,626
2015-10-30 $19.63 $19.85 $18.89 $19.70 $11.10 331,868
2015-10-29 $19.12 $20.00 $19.12 $19.57 $11.03 155,507
2015-10-28 $19.25 $20.21 $18.87 $19.54 $10.87 301,307
2015-10-27 $19.65 $19.72 $18.36 $19.03 $10.58 409,412
2015-10-26 $20.88 $20.95 $19.85 $19.92 $11.08 275,962
2015-10-23 $21.40 $21.62 $20.88 $20.98 $11.67 283,404
2015-10-22 $21.99 $22.07 $21.07 $21.48 $11.95 387,546
2015-10-21 $22.53 $22.96 $21.87 $22.02 $12.25 361,772
2015-10-20 $22.65 $23.38 $22.32 $22.65 $12.60 244,179
2015-10-19 $22.41 $22.91 $21.84 $22.76 $12.66 469,762
2015-10-16 $22.25 $22.90 $21.76 $22.68 $12.61 225,726
2015-10-15 $22.06 $22.27 $21.14 $22.16 $12.32 283,325
2015-10-14 $21.96 $22.26 $21.57 $22.04 $12.26 328,234
2015-10-13 $22.13 $23.19 $21.69 $21.95 $12.21 298,159
2015-10-12 $23.27 $23.27 $21.85 $22.23 $12.36 177,952
2015-10-09 $23.56 $23.59 $22.86 $23.21 $12.91 388,165
2015-10-08 $22.85 $23.60 $22.41 $23.21 $12.91 278,024
2015-10-07 $22.36 $23.49 $22.36 $22.94 $12.76 869,151
2015-10-06 $21.25 $22.51 $21.25 $22.00 $12.23 533,944
2015-10-05 $20.18 $21.25 $19.95 $21.25 $11.82 271,128
2015-10-02 $18.43 $19.95 $18.43 $19.89 $11.06 263,384
2015-10-01 $18.44 $19.07 $18.39 $18.84 $10.48 504,392
2015-09-30 $17.47 $18.31 $17.28 $18.28 $10.17 399,980
2015-09-29 $18.08 $18.36 $17.22 $17.32 $9.63 262,226
2015-09-28 $18.87 $18.92 $17.87 $18.03 $10.03 280,031
2015-09-25 $19.21 $19.28 $18.72 $19.08 $10.61 208,685
2015-09-24 $19.20 $19.35 $18.35 $18.93 $10.53 383,147
2015-09-23 $20.76 $20.96 $19.20 $19.22 $10.69 322,349
2015-09-22 $20.44 $20.80 $20.37 $20.50 $11.40 493,912
2015-09-21 $20.39 $20.84 $20.06 $20.71 $11.52 298,095
2015-09-18 $20.93 $21.29 $20.17 $20.25 $11.26 181,721
2015-09-17 $20.59 $21.71 $20.59 $21.34 $11.87 143,821
2015-09-16 $20.30 $20.68 $20.27 $20.63 $11.47 426,416
2015-09-15 $20.10 $20.57 $20.00 $20.15 $11.21 172,670
2015-09-14 $20.31 $20.31 $20.01 $20.08 $11.17 177,748
2015-09-11 $21.11 $21.11 $20.30 $20.46 $11.38 239,911
2015-09-10 $21.62 $21.96 $21.22 $21.31 $11.85 245,481
2015-09-09 $22.98 $23.23 $21.48 $21.58 $12.00 335,324
2015-09-08 $22.61 $22.92 $22.47 $22.57 $12.55 299,062
2015-09-04 $22.22 $22.55 $22.20 $22.49 $12.51 84,518
2015-09-03 $22.43 $23.04 $22.29 $22.55 $12.54 193,832
2015-09-02 $23.18 $23.18 $21.83 $22.35 $12.43 222,852
2015-09-01 $23.31 $23.52 $22.60 $22.82 $12.69 281,143
2015-08-31 $23.32 $24.23 $23.03 $23.86 $13.27 226,205
2015-08-28 $23.02 $23.78 $23.02 $23.75 $13.21 187,966
2015-08-27 $22.32 $23.12 $22.09 $23.00 $12.79 251,492
2015-08-26 $21.46 $21.72 $21.09 $21.69 $12.06 368,881

Enlink Midstream LLC (ENLC) News Headlines

Recent Enlink Midstream LLC (ENLC) 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.