Equitrans Midstream Corporation (ETRN) Exchange: NYSE

Data as of March 28, 2024

$12.49 ($0.27) 2.21%

Equitrans Midstream Corporation - Daily Information
Click for more stock information on Equitrans Midstream Corporation.
Daily Information Data
Date March 28, 2024
Open $12.21
Previous Close $12.49
High $12.68
Low $12.20
Adjusted Open $12.21
Previous Adjusted Close $12.49
Adjusted High $12.68
Adjusted Low $12.20

About Equitrans Midstream Corporation (ETRN)

Equitrans Midstream Corporation (ETRN) is a midstream natural gas infrastructure company headquartered in Pittsburgh, Pennsylvania. The company was established in 2015, following the merger of EQT Midstream Partners and Rice Energy. Since its founding, ETRN has grown to become one of the largest midstream energy companies in the United States. The company provides natural gas gathering and transportation services, storage, and natural gas liquids operations in the Appalachian Basin. As of 2020, Equitrans Midstream Corporation serves more than 330 customers and has approximately 2,300 employees. In 2019, they reported operating revenue of more than $2.6 billion and purchased additional midstream assets estimated to be worth $1.5 billion. In December 2020 the company announced a new $2.7 billion merger with an affiliate of NextEra Energy, Inc.

Historical Stock Data for Equitrans Midstream Corporation (ETRN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $12.21 $12.68 $12.20 $12.49 $12.49 10,419,657
2024-03-27 $11.81 $12.22 $11.73 $12.22 $12.22 10,076,070
2024-03-26 $11.77 $11.91 $11.72 $11.79 $11.79 9,049,489
2024-03-25 $11.61 $11.80 $11.60 $11.75 $11.75 6,606,084
2024-03-22 $11.47 $11.59 $11.45 $11.58 $11.58 5,201,777
2024-03-21 $11.31 $11.54 $11.30 $11.43 $11.43 7,321,532
2024-03-20 $11.10 $11.33 $11.06 $11.31 $11.31 6,756,827
2024-03-19 $11.07 $11.23 $11.02 $11.12 $11.12 11,632,645
2024-03-18 $11.08 $11.23 $11.04 $11.06 $11.06 9,392,333
2024-03-15 $11.22 $11.29 $10.93 $11.08 $11.08 16,383,163
2024-03-14 $11.32 $11.41 $11.08 $11.22 $11.22 15,613,819
2024-03-13 $11.30 $11.51 $11.30 $11.34 $11.34 15,387,255
2024-03-12 $11.47 $11.48 $11.08 $11.39 $11.39 21,828,285
2024-03-11 $11.59 $11.71 $11.14 $11.32 $11.32 50,927,695
2024-03-08 $11.13 $11.21 $11.07 $11.15 $11.15 2,385,592
2024-03-07 $11.11 $11.18 $11.06 $11.08 $11.08 2,866,486
2024-03-06 $11.01 $11.17 $10.96 $11.10 $11.10 4,330,224
2024-03-05 $10.68 $11.11 $10.68 $10.91 $10.91 4,020,827
2024-03-04 $10.71 $10.78 $10.67 $10.71 $10.71 2,027,368
2024-03-01 $10.74 $10.78 $10.64 $10.70 $10.70 3,205,712
2024-02-29 $10.53 $10.78 $10.48 $10.69 $10.69 5,256,664
2024-02-28 $10.43 $10.53 $10.36 $10.42 $10.42 2,414,937
2024-02-27 $10.50 $10.54 $10.39 $10.42 $10.42 2,862,720
2024-02-26 $10.54 $10.66 $10.38 $10.44 $10.44 3,240,284
2024-02-23 $10.53 $10.61 $10.38 $10.48 $10.48 3,125,461
2024-02-22 $10.53 $10.63 $10.38 $10.59 $10.59 4,404,514
2024-02-21 $10.38 $10.77 $10.32 $10.63 $10.63 6,343,795
2024-02-20 $10.53 $10.95 $10.34 $10.50 $10.50 6,659,876
2024-02-16 $10.39 $10.69 $10.33 $10.53 $10.53 4,567,366
2024-02-15 $9.92 $10.49 $9.92 $10.46 $10.46 6,242,419
2024-02-14 $10.08 $10.14 $9.91 $9.93 $9.93 4,401,899
2024-02-13 $10.10 $10.13 $9.97 $9.97 $9.97 5,239,210
2024-02-12 $10.18 $10.30 $10.17 $10.25 $10.25 3,396,957
2024-02-09 $10.28 $10.37 $10.15 $10.18 $10.18 4,221,293
2024-02-08 $10.11 $10.24 $10.04 $10.23 $10.23 3,397,765
2024-02-07 $10.14 $10.18 $10.07 $10.12 $10.12 2,141,130
2024-02-06 $10.03 $10.21 $9.98 $10.13 $10.13 3,277,141
2024-02-05 $10.10 $10.15 $9.93 $10.03 $10.03 3,653,910
2024-02-02 $10.41 $10.46 $10.20 $10.35 $10.20 4,411,427
2024-02-01 $10.22 $10.53 $10.22 $10.48 $10.33 4,656,769
2024-01-31 $10.40 $10.43 $10.17 $10.19 $10.04 4,778,334
2024-01-30 $10.39 $10.46 $10.26 $10.38 $10.23 6,823,749
2024-01-29 $10.59 $10.67 $10.35 $10.50 $10.35 2,989,568
2024-01-26 $10.53 $10.75 $10.51 $10.61 $10.45 4,797,072
2024-01-25 $10.69 $10.69 $10.48 $10.50 $10.35 4,529,747
2024-01-24 $10.70 $10.70 $10.50 $10.53 $10.37 2,069,699
2024-01-23 $10.65 $10.70 $10.51 $10.60 $10.44 1,872,795
2024-01-22 $10.42 $10.70 $10.39 $10.63 $10.47 3,443,281
2024-01-19 $10.25 $10.37 $10.18 $10.35 $10.20 2,555,997
2024-01-18 $10.31 $10.35 $10.18 $10.26 $10.11 2,079,421
2024-01-17 $10.42 $10.55 $10.29 $10.30 $10.15 2,889,842
2024-01-16 $10.82 $10.83 $10.52 $10.55 $10.39 6,339,482
2024-01-12 $10.88 $11.00 $10.81 $10.91 $10.91 3,619,995
2024-01-11 $10.79 $10.85 $10.70 $10.74 $10.74 3,069,681
2024-01-10 $10.73 $10.88 $10.67 $10.81 $10.81 5,509,165
2024-01-09 $10.65 $10.77 $10.57 $10.72 $10.72 3,986,174
2024-01-08 $10.56 $10.76 $10.41 $10.72 $10.72 3,611,105
2024-01-05 $10.32 $10.71 $10.30 $10.67 $10.67 4,283,062
2024-01-04 $10.45 $10.64 $10.32 $10.35 $10.35 3,653,396
2024-01-03 $10.16 $10.30 $10.11 $10.28 $10.28 2,928,864
2024-01-02 $10.19 $10.39 $10.18 $10.26 $10.26 3,842,277
2023-12-29 $10.18 $10.23 $10.09 $10.18 $10.18 2,583,242
2023-12-28 $10.21 $10.31 $10.14 $10.19 $10.19 1,935,530
2023-12-27 $10.32 $10.35 $10.22 $10.25 $10.25 2,006,918
2023-12-26 $10.25 $10.38 $10.18 $10.34 $10.34 2,091,548
2023-12-22 $10.19 $10.33 $10.14 $10.19 $10.19 2,249,283
2023-12-21 $10.14 $10.17 $10.02 $10.17 $10.17 2,336,877
2023-12-20 $10.22 $10.36 $10.04 $10.06 $10.06 2,858,832
2023-12-19 $10.15 $10.34 $10.09 $10.23 $10.23 3,571,153
2023-12-18 $10.08 $10.21 $10.02 $10.14 $10.14 4,051,809
2023-12-15 $10.10 $10.10 $9.88 $10.00 $10.00 5,969,757
2023-12-14 $10.07 $10.14 $9.86 $10.06 $10.06 4,906,620
2023-12-13 $9.78 $9.97 $9.63 $9.94 $9.94 5,540,691
2023-12-12 $9.77 $9.87 $9.61 $9.80 $9.80 4,876,239
2023-12-11 $9.96 $10.00 $9.77 $9.82 $9.82 2,866,956
2023-12-08 $9.78 $10.05 $9.72 $9.99 $9.99 3,371,692
2023-12-07 $9.95 $9.97 $9.70 $9.79 $9.79 3,176,817
2023-12-06 $10.05 $10.14 $9.83 $9.85 $9.85 4,231,041
2023-12-05 $10.09 $10.11 $9.91 $10.06 $10.06 3,723,170
2023-12-04 $10.19 $10.32 $9.92 $10.06 $10.06 5,719,445
2023-12-01 $9.34 $10.47 $9.32 $10.43 $10.43 15,652,581
2023-11-30 $9.22 $9.43 $9.19 $9.38 $9.38 4,806,552
2023-11-29 $9.08 $9.22 $9.04 $9.14 $9.14 4,014,833
2023-11-28 $9.10 $9.10 $8.99 $9.03 $9.03 2,477,215
2023-11-27 $9.12 $9.14 $9.04 $9.11 $9.11 2,347,421
2023-11-24 $9.10 $9.22 $9.02 $9.16 $9.16 1,150,860
2023-11-22 $9.02 $9.11 $8.97 $9.07 $9.07 1,637,044
2023-11-21 $9.04 $9.05 $8.93 $9.04 $9.04 2,142,953
2023-11-20 $9.14 $9.26 $9.06 $9.08 $9.08 2,729,200
2023-11-17 $9.02 $9.12 $9.00 $9.12 $9.12 2,533,894
2023-11-16 $8.94 $9.03 $8.75 $8.96 $8.96 2,804,468
2023-11-15 $8.97 $9.17 $8.93 $8.98 $8.98 3,336,885
2023-11-14 $9.03 $9.03 $8.89 $8.98 $8.98 3,941,874
2023-11-13 $8.74 $8.88 $8.69 $8.85 $8.85 2,321,824
2023-11-10 $8.69 $8.80 $8.65 $8.69 $8.69 4,173,249
2023-11-09 $8.63 $8.79 $8.57 $8.65 $8.65 3,730,510
2023-11-08 $8.81 $8.81 $8.60 $8.62 $8.62 2,610,177
2023-11-07 $8.91 $8.91 $8.72 $8.82 $8.82 3,699,290
2023-11-06 $9.19 $9.23 $8.93 $8.95 $8.95 2,926,515
2023-11-03 $9.19 $9.32 $9.02 $9.19 $9.19 3,967,946
2023-11-02 $8.77 $9.12 $8.67 $9.10 $9.10 4,193,277
2023-11-01 $8.94 $9.03 $8.81 $8.87 $8.87 4,569,737
2023-10-31 $8.76 $9.06 $8.58 $8.87 $8.87 4,917,204
2023-10-30 $8.87 $8.93 $8.65 $8.78 $8.78 5,055,994
2023-10-27 $8.97 $8.99 $8.68 $8.77 $8.77 3,646,006
2023-10-26 $8.74 $9.02 $8.62 $8.94 $8.94 4,998,765
2023-10-25 $8.78 $8.93 $8.75 $8.75 $8.75 4,583,866
2023-10-24 $9.00 $9.03 $8.74 $8.82 $8.82 5,620,955
2023-10-23 $8.87 $9.10 $8.76 $8.91 $8.91 6,846,737
2023-10-20 $8.95 $8.99 $8.80 $8.87 $8.87 7,983,914
2023-10-19 $9.00 $9.34 $8.78 $8.94 $8.94 22,679,744
2023-10-18 $9.57 $9.62 $9.46 $9.56 $9.56 3,685,199
2023-10-17 $9.50 $9.73 $9.42 $9.63 $9.63 4,509,329
2023-10-16 $9.63 $9.63 $9.29 $9.49 $9.49 6,834,831
2023-10-13 $9.60 $9.61 $9.51 $9.51 $9.51 3,440,129
2023-10-12 $9.48 $9.56 $9.41 $9.52 $9.52 4,587,309
2023-10-11 $9.41 $9.58 $9.38 $9.47 $9.47 7,055,715
2023-10-10 $9.57 $9.79 $9.41 $9.41 $9.41 7,718,808
2023-10-09 $9.70 $9.76 $9.49 $9.63 $9.63 3,426,167
2023-10-06 $9.31 $9.67 $9.26 $9.65 $9.65 3,092,765
2023-10-05 $9.21 $9.34 $9.16 $9.32 $9.32 3,521,030
2023-10-04 $9.10 $9.41 $9.01 $9.29 $9.29 4,546,319
2023-10-03 $9.00 $9.10 $8.85 $8.97 $8.97 4,154,168
2023-10-02 $9.37 $9.40 $9.16 $9.19 $9.19 3,882,603
2023-09-29 $9.51 $9.62 $9.36 $9.37 $9.37 3,426,936
2023-09-28 $9.50 $9.63 $9.45 $9.56 $9.56 2,417,412
2023-09-27 $9.36 $9.70 $9.31 $9.60 $9.60 3,633,520
2023-09-26 $9.45 $9.56 $9.29 $9.29 $9.29 3,969,643
2023-09-25 $9.48 $9.67 $9.41 $9.52 $9.52 3,428,320
2023-09-22 $9.44 $9.65 $9.39 $9.54 $9.54 3,445,192
2023-09-21 $9.49 $9.58 $9.28 $9.33 $9.33 3,503,444
2023-09-20 $9.72 $9.77 $9.54 $9.54 $9.54 3,394,707
2023-09-19 $9.56 $9.74 $9.56 $9.72 $9.72 2,541,456
2023-09-18 $9.62 $9.72 $9.50 $9.54 $9.54 3,431,893
2023-09-15 $9.52 $9.68 $9.40 $9.60 $9.60 6,903,409
2023-09-14 $9.66 $9.81 $9.39 $9.55 $9.55 4,568,307
2023-09-13 $9.65 $9.67 $9.45 $9.54 $9.54 3,588,888
2023-09-12 $9.32 $9.63 $9.25 $9.62 $9.62 3,608,578
2023-09-11 $9.50 $9.63 $9.20 $9.30 $9.30 3,362,618
2023-09-08 $9.35 $9.48 $9.32 $9.46 $9.46 3,645,900
2023-09-07 $9.36 $9.46 $9.28 $9.44 $9.44 2,328,462
2023-09-06 $9.56 $9.56 $9.29 $9.36 $9.36 3,349,063
2023-09-05 $9.73 $9.76 $9.57 $9.59 $9.59 3,678,427
2023-09-01 $9.71 $9.84 $9.65 $9.80 $9.80 2,440,312
2023-08-31 $9.69 $9.70 $9.58 $9.60 $9.60 3,445,606
2023-08-30 $9.64 $9.75 $9.59 $9.64 $9.64 2,623,610
2023-08-29 $9.65 $9.70 $9.56 $9.64 $9.64 2,983,812
2023-08-28 $9.64 $9.76 $9.64 $9.65 $9.65 2,311,578
2023-08-25 $9.68 $9.76 $9.58 $9.65 $9.65 2,258,748
2023-08-24 $9.72 $9.81 $9.63 $9.64 $9.64 2,903,820
2023-08-23 $9.66 $9.78 $9.58 $9.72 $9.72 2,829,883
2023-08-22 $9.80 $9.83 $9.67 $9.69 $9.69 2,327,533
2023-08-21 $9.63 $9.82 $9.62 $9.80 $9.80 4,146,115
2023-08-18 $9.52 $9.67 $9.50 $9.60 $9.60 2,390,820
2023-08-17 $9.62 $9.75 $9.61 $9.64 $9.64 1,901,671
2023-08-16 $9.55 $9.77 $9.55 $9.56 $9.56 3,291,670
2023-08-15 $9.56 $9.71 $9.49 $9.59 $9.59 4,191,024
2023-08-14 $9.98 $9.98 $9.08 $9.56 $9.56 10,263,310
2023-08-11 $9.80 $10.02 $9.74 $9.97 $9.97 6,763,946
2023-08-10 $9.93 $9.95 $9.75 $9.77 $9.77 7,172,915
2023-08-09 $9.89 $9.99 $9.84 $9.94 $9.94 2,168,570
2023-08-08 $9.88 $9.89 $9.73 $9.84 $9.84 2,334,428
2023-08-07 $9.77 $9.98 $9.71 $9.97 $9.97 3,058,813
2023-08-04 $9.85 $9.96 $9.64 $9.71 $9.71 3,952,640
2023-08-03 $9.60 $9.89 $9.56 $9.83 $9.83 3,085,414
2023-08-02 $9.96 $10.00 $9.70 $9.77 $9.62 5,441,315
2023-08-01 $10.15 $10.34 $9.85 $10.00 $9.85 6,517,846
2023-07-31 $10.40 $10.44 $10.23 $10.37 $10.21 20,020,448
2023-07-28 $10.19 $10.48 $10.08 $10.33 $10.17 11,178,988
2023-07-27 $9.28 $10.25 $9.17 $10.11 $10.11 21,182,462
2023-07-26 $9.34 $9.43 $9.19 $9.26 $9.26 4,319,344
2023-07-25 $9.33 $9.43 $9.28 $9.37 $9.37 3,574,552
2023-07-24 $9.46 $9.47 $9.26 $9.36 $9.36 4,557,442
2023-07-21 $9.29 $9.43 $9.20 $9.40 $9.40 5,063,144
2023-07-20 $9.27 $9.33 $9.15 $9.26 $9.26 3,721,687
2023-07-19 $9.10 $9.23 $9.08 $9.21 $9.21 5,607,809
2023-07-18 $8.96 $9.12 $8.96 $9.05 $9.05 4,428,529
2023-07-17 $8.78 $9.00 $8.74 $8.97 $8.97 4,678,702
2023-07-14 $9.01 $9.01 $8.77 $8.83 $8.83 5,397,206
2023-07-13 $8.87 $9.05 $8.83 $9.04 $9.04 5,206,933
2023-07-12 $8.90 $9.01 $8.81 $8.86 $8.86 6,380,693
2023-07-11 $8.77 $9.06 $8.45 $8.75 $8.75 19,426,773
2023-07-10 $9.20 $9.27 $9.12 $9.19 $9.19 6,435,841
2023-07-07 $9.35 $9.46 $9.23 $9.25 $9.25 8,429,878
2023-07-06 $9.45 $9.59 $9.31 $9.32 $9.32 4,923,623
2023-07-05 $9.55 $9.61 $9.51 $9.54 $9.54 4,864,019
2023-07-03 $9.59 $9.73 $9.58 $9.58 $9.58 1,456,929
2023-06-30 $9.65 $9.70 $9.55 $9.56 $9.56 6,133,826
2023-06-29 $9.42 $9.60 $9.38 $9.55 $9.55 6,412,586
2023-06-28 $9.20 $9.39 $9.17 $9.38 $9.38 4,649,098
2023-06-27 $9.28 $9.39 $9.22 $9.27 $9.27 3,477,907
2023-06-26 $9.08 $9.33 $9.08 $9.28 $9.28 4,745,312
2023-06-23 $9.15 $9.26 $9.02 $9.04 $9.04 8,740,771
2023-06-22 $9.52 $9.55 $9.19 $9.27 $9.27 7,074,356
2023-06-21 $9.29 $9.58 $9.22 $9.57 $9.57 11,012,813
2023-06-20 $9.42 $9.42 $9.30 $9.32 $9.32 5,089,411
2023-06-16 $9.35 $9.47 $9.27 $9.42 $9.42 7,186,648
2023-06-15 $9.25 $9.43 $9.21 $9.38 $9.38 5,562,049
2023-06-14 $9.33 $9.38 $9.13 $9.30 $9.30 5,540,521
2023-06-13 $9.37 $9.54 $9.21 $9.29 $9.29 7,108,154
2023-06-12 $9.22 $9.34 $9.08 $9.31 $9.31 5,616,128
2023-06-09 $9.44 $9.54 $8.98 $9.21 $9.21 8,275,559
2023-06-08 $9.51 $9.55 $9.32 $9.42 $9.42 7,202,756
2023-06-07 $9.71 $9.85 $9.34 $9.50 $9.50 13,266,100
2023-06-06 $9.42 $9.75 $9.39 $9.65 $9.65 11,379,432
2023-06-05 $9.38 $9.64 $9.31 $9.50 $9.50 13,719,998
2023-06-02 $9.20 $9.23 $8.73 $9.08 $9.08 18,681,320
2023-06-01 $8.81 $9.11 $8.68 $8.84 $8.84 14,756,973
2023-05-31 $8.20 $8.65 $8.04 $8.53 $8.53 16,005,069
2023-05-30 $8.52 $9.17 $7.83 $8.21 $8.21 33,732,046
2023-05-26 $5.95 $6.16 $5.88 $6.09 $6.09 9,238,682
2023-05-25 $5.85 $5.92 $5.79 $5.90 $5.90 4,736,814
2023-05-24 $5.79 $5.91 $5.71 $5.87 $5.87 7,665,944
2023-05-23 $5.80 $5.91 $5.78 $5.78 $5.78 6,722,049
2023-05-22 $5.78 $5.85 $5.65 $5.77 $5.77 5,061,765
2023-05-19 $5.96 $5.99 $5.66 $5.80 $5.80 7,986,710
2023-05-18 $5.73 $5.99 $5.70 $5.93 $5.93 7,333,183
2023-05-17 $5.64 $5.89 $5.64 $5.73 $5.73 10,208,945
2023-05-16 $5.43 $5.75 $5.41 $5.59 $5.59 13,794,883
2023-05-15 $5.48 $5.54 $5.40 $5.43 $5.43 5,889,684
2023-05-12 $5.35 $5.51 $5.31 $5.45 $5.45 5,899,406
2023-05-11 $5.29 $5.35 $5.22 $5.31 $5.31 4,245,787
2023-05-10 $5.26 $5.40 $5.17 $5.34 $5.34 7,710,550
2023-05-09 $5.08 $5.27 $5.06 $5.20 $5.20 3,749,738
2023-05-08 $5.15 $5.19 $5.09 $5.13 $5.13 3,638,959
2023-05-05 $5.00 $5.16 $4.99 $5.11 $5.11 4,035,936
2023-05-04 $4.79 $4.90 $4.65 $4.89 $4.89 7,761,711
2023-05-03 $5.00 $5.28 $4.98 $5.01 $4.86 8,720,196
2023-05-02 $5.15 $5.19 $4.84 $5.05 $4.90 8,117,539
2023-05-01 $5.11 $5.20 $5.01 $5.04 $4.89 5,114,698
2023-04-28 $4.98 $5.22 $4.98 $5.15 $5.15 4,258,736
2023-04-27 $4.86 $5.10 $4.85 $5.01 $5.01 4,117,738
2023-04-26 $4.75 $4.94 $4.75 $4.81 $4.81 5,554,091
2023-04-25 $4.85 $4.90 $4.76 $4.76 $4.76 3,107,242
2023-04-24 $4.75 $4.93 $4.74 $4.91 $4.91 5,141,591
2023-04-21 $4.77 $4.81 $4.71 $4.77 $4.77 2,478,910
2023-04-20 $4.73 $4.74 $4.60 $4.74 $4.74 4,878,807
2023-04-19 $4.79 $4.87 $4.73 $4.79 $4.79 4,711,214
2023-04-18 $4.88 $4.89 $4.80 $4.88 $4.88 5,917,329
2023-04-17 $4.89 $4.96 $4.83 $4.88 $4.88 6,741,819
2023-04-14 $4.98 $5.04 $4.84 $4.89 $4.89 4,281,555
2023-04-13 $4.97 $5.00 $4.90 $4.93 $4.93 3,079,426
2023-04-12 $5.12 $5.13 $4.92 $4.95 $4.95 3,793,369
2023-04-11 $5.10 $5.12 $4.99 $5.09 $5.09 5,915,583
2023-04-10 $5.13 $5.22 $5.10 $5.12 $5.12 3,778,963
2023-04-06 $4.97 $5.15 $4.94 $5.12 $5.12 9,539,321
2023-04-05 $4.85 $4.98 $4.84 $4.94 $4.94 14,573,732
2023-04-04 $5.26 $5.28 $4.88 $4.91 $4.91 14,783,412
2023-04-03 $5.92 $6.00 $5.13 $5.22 $5.22 23,229,998
2023-03-31 $5.48 $5.80 $5.47 $5.78 $5.78 7,286,045
2023-03-30 $5.48 $5.56 $5.42 $5.43 $5.43 4,932,871
2023-03-29 $5.50 $5.62 $5.36 $5.38 $5.38 7,345,483
2023-03-28 $5.21 $5.42 $5.19 $5.29 $5.29 3,726,106
2023-03-27 $5.30 $5.30 $5.12 $5.25 $5.25 4,121,641
2023-03-24 $5.12 $5.30 $5.07 $5.23 $5.23 3,960,088
2023-03-23 $5.38 $5.52 $5.16 $5.21 $5.21 4,654,299
2023-03-22 $5.65 $5.65 $5.36 $5.37 $5.37 2,947,444
2023-03-21 $5.53 $5.67 $5.50 $5.64 $5.64 4,302,802
2023-03-20 $5.32 $5.57 $5.32 $5.36 $5.36 5,644,871
2023-03-17 $5.35 $5.44 $5.08 $5.29 $5.29 11,928,803
2023-03-16 $5.36 $5.58 $5.34 $5.45 $5.45 8,500,686
2023-03-15 $5.58 $5.63 $5.31 $5.44 $5.44 4,903,228
2023-03-14 $5.74 $5.94 $5.69 $5.78 $5.78 5,665,848
2023-03-13 $5.58 $5.71 $5.48 $5.62 $5.62 5,881,321
2023-03-10 $5.75 $5.87 $5.64 $5.73 $5.73 4,978,236
2023-03-09 $6.14 $6.16 $5.80 $5.81 $5.81 4,000,170
2023-03-08 $6.01 $6.07 $5.94 $6.07 $6.07 5,958,987
2023-03-07 $6.04 $6.13 $6.01 $6.01 $6.01 3,696,648
2023-03-06 $6.19 $6.20 $6.04 $6.05 $6.05 4,831,272
2023-03-03 $6.12 $6.32 $6.12 $6.27 $6.27 3,521,033
2023-03-02 $6.05 $6.20 $6.01 $6.17 $6.17 2,881,468
2023-03-01 $6.11 $6.12 $5.96 $6.10 $6.10 5,849,453
2023-02-28 $6.14 $6.20 $6.03 $6.03 $6.03 5,724,155
2023-02-27 $6.29 $6.31 $6.07 $6.11 $6.11 3,757,645
2023-02-24 $6.12 $6.27 $6.10 $6.23 $6.23 3,310,569
2023-02-23 $6.25 $6.38 $6.12 $6.20 $6.20 4,940,261
2023-02-22 $6.07 $6.33 $6.03 $6.21 $6.21 6,123,824
2023-02-21 $6.44 $6.50 $5.98 $6.10 $6.10 9,337,384
2023-02-17 $6.56 $6.58 $6.40 $6.49 $6.49 3,171,089
2023-02-16 $6.60 $6.75 $6.56 $6.60 $6.60 4,797,870
2023-02-15 $6.71 $6.74 $6.56 $6.67 $6.67 4,042,276
2023-02-14 $6.69 $6.81 $6.59 $6.75 $6.75 4,072,985
2023-02-13 $6.77 $6.81 $6.68 $6.70 $6.70 2,901,741
2023-02-10 $6.74 $6.85 $6.71 $6.83 $6.83 2,271,832
2023-02-09 $6.94 $6.95 $6.65 $6.66 $6.66 3,338,014
2023-02-08 $6.85 $6.91 $6.70 $6.88 $6.88 6,062,464
2023-02-07 $6.75 $6.93 $6.68 $6.88 $6.88 3,607,354
2023-02-06 $6.95 $7.05 $6.75 $6.77 $6.77 3,297,856
2023-02-03 $7.11 $7.15 $6.95 $6.96 $6.96 3,560,849
2023-02-02 $7.13 $7.31 $7.06 $7.22 $7.07 5,099,892
2023-02-01 $6.99 $7.17 $6.82 $7.08 $6.93 9,148,476
2023-01-31 $7.13 $7.26 $7.08 $7.25 $7.10 4,070,209
2023-01-30 $7.20 $7.27 $7.09 $7.10 $6.95 2,550,654
2023-01-27 $7.25 $7.38 $7.14 $7.23 $7.08 2,597,336
2023-01-26 $7.18 $7.27 $7.07 $7.26 $7.11 2,430,138
2023-01-25 $7.09 $7.14 $6.96 $7.11 $6.96 2,294,771
2023-01-24 $7.29 $7.33 $7.09 $7.14 $6.99 2,014,968
2023-01-23 $7.00 $7.34 $6.97 $7.28 $7.28 3,751,263
2023-01-20 $6.95 $7.06 $6.84 $6.94 $6.94 2,791,817
2023-01-19 $7.00 $7.08 $6.81 $6.90 $6.90 3,578,114
2023-01-18 $7.23 $7.28 $7.02 $7.04 $7.04 3,469,698
2023-01-17 $7.28 $7.31 $7.14 $7.20 $7.20 2,251,852
2023-01-13 $7.32 $7.36 $7.22 $7.23 $7.23 2,123,665
2023-01-12 $7.24 $7.40 $7.14 $7.35 $7.35 3,557,238
2023-01-11 $7.35 $7.41 $7.16 $7.19 $7.19 4,053,336
2023-01-10 $7.10 $7.34 $7.02 $7.28 $7.28 2,276,030
2023-01-09 $7.20 $7.31 $7.07 $7.10 $7.10 2,823,322
2023-01-06 $7.01 $7.09 $6.92 $7.09 $7.09 2,530,474
2023-01-05 $6.87 $6.93 $6.81 $6.92 $6.92 2,571,515
2023-01-04 $6.67 $6.94 $6.60 $6.85 $6.85 2,314,879
2023-01-03 $6.72 $6.87 $6.56 $6.70 $6.70 3,444,912
2022-12-30 $6.76 $6.81 $6.67 $6.70 $6.70 1,950,113
2022-12-29 $6.67 $6.84 $6.63 $6.82 $6.82 2,604,708
2022-12-28 $6.80 $6.83 $6.61 $6.64 $6.64 2,172,561
2022-12-27 $6.61 $6.87 $6.60 $6.77 $6.77 2,314,186
2022-12-23 $6.44 $6.68 $6.39 $6.63 $6.63 3,287,063
2022-12-22 $6.52 $6.56 $6.31 $6.43 $6.43 4,026,854
2022-12-21 $6.66 $6.68 $6.49 $6.54 $6.54 7,116,704
2022-12-20 $6.52 $6.60 $6.44 $6.53 $6.53 5,620,242
2022-12-19 $6.76 $6.84 $6.51 $6.55 $6.55 4,469,367
2022-12-16 $6.88 $6.90 $6.53 $6.72 $6.72 11,361,182
2022-12-15 $7.18 $7.18 $6.96 $7.06 $7.06 4,233,676
2022-12-14 $7.39 $7.41 $7.24 $7.28 $7.28 2,994,380
2022-12-13 $7.46 $7.46 $7.15 $7.32 $7.32 6,897,879
2022-12-12 $7.10 $7.24 $6.96 $7.23 $7.23 2,902,528
2022-12-09 $7.13 $7.18 $7.04 $7.08 $7.08 3,408,758
2022-12-08 $7.39 $7.41 $7.04 $7.16 $7.16 6,036,819
2022-12-07 $7.84 $7.86 $7.25 $7.28 $7.28 7,941,506
2022-12-06 $8.06 $8.15 $7.81 $7.93 $7.93 4,090,261
2022-12-05 $8.12 $8.24 $8.00 $8.05 $8.05 2,893,515
2022-12-02 $8.20 $8.29 $8.09 $8.14 $8.14 4,594,124
2022-12-01 $8.48 $8.60 $8.26 $8.30 $8.30 2,122,226
2022-11-30 $8.22 $8.39 $8.12 $8.39 $8.39 3,959,774
2022-11-29 $7.91 $8.16 $7.91 $8.16 $8.16 2,394,909
2022-11-28 $7.93 $7.97 $7.82 $7.86 $7.86 3,954,807
2022-11-25 $8.02 $8.26 $8.01 $8.11 $8.11 1,411,184
2022-11-23 $8.11 $8.19 $7.92 $8.01 $8.01 4,230,835
2022-11-22 $7.81 $8.20 $7.68 $8.18 $8.18 3,041,859
2022-11-21 $7.82 $7.82 $7.44 $7.70 $7.70 3,757,962
2022-11-18 $7.98 $8.03 $7.80 $7.98 $7.98 2,521,542
2022-11-17 $8.05 $8.16 $7.85 $7.94 $7.94 2,382,310
2022-11-16 $8.25 $8.26 $8.08 $8.15 $8.15 1,766,295
2022-11-15 $8.33 $8.40 $8.19 $8.25 $8.25 3,826,277
2022-11-14 $8.33 $8.44 $8.21 $8.21 $8.21 2,919,672
2022-11-11 $8.28 $8.54 $8.23 $8.32 $8.32 3,377,370
2022-11-10 $8.05 $8.22 $7.91 $8.21 $8.21 3,247,463
2022-11-09 $8.16 $8.38 $7.80 $7.82 $7.82 4,214,951
2022-11-08 $8.31 $8.38 $8.15 $8.30 $8.30 2,891,669
2022-11-07 $8.09 $8.27 $8.03 $8.27 $8.27 4,589,904
2022-11-04 $8.15 $8.15 $7.81 $8.04 $8.04 3,224,533
2022-11-03 $7.87 $8.04 $7.71 $7.96 $7.96 2,674,755
2022-11-02 $7.87 $8.25 $7.84 $8.02 $8.02 3,995,646
2022-11-01 $8.05 $8.20 $7.82 $7.92 $7.92 6,395,975
2022-10-31 $8.19 $8.49 $8.18 $8.42 $8.26 3,680,382
2022-10-28 $8.10 $8.22 $7.92 $8.20 $8.05 2,198,117
2022-10-27 $8.18 $8.25 $7.98 $8.05 $7.90 2,838,679
2022-10-26 $8.06 $8.23 $7.93 $8.05 $7.90 2,931,896
2022-10-25 $7.90 $8.06 $7.57 $7.92 $7.92 11,212,438
2022-10-24 $8.15 $8.25 $7.91 $7.94 $7.94 6,893,606
2022-10-21 $8.18 $8.24 $8.02 $8.09 $8.09 7,441,835
2022-10-20 $8.37 $8.39 $8.06 $8.13 $8.13 3,235,296
2022-10-19 $8.24 $8.27 $8.07 $8.26 $8.26 3,758,890
2022-10-18 $8.44 $8.56 $8.26 $8.37 $8.37 2,479,682
2022-10-17 $8.07 $8.33 $8.05 $8.25 $8.25 2,697,389
2022-10-14 $8.26 $8.27 $7.88 $7.90 $7.90 2,832,454
2022-10-13 $7.90 $8.27 $7.74 $8.26 $8.26 3,326,036
2022-10-12 $7.83 $8.03 $7.62 $8.01 $8.01 2,627,447
2022-10-11 $7.71 $7.92 $7.56 $7.88 $7.88 3,323,975
2022-10-10 $7.96 $8.08 $7.74 $7.77 $7.77 2,358,205
2022-10-07 $8.10 $8.12 $7.89 $7.92 $7.92 3,439,435
2022-10-06 $8.17 $8.33 $8.02 $8.10 $8.10 2,807,278
2022-10-05 $8.06 $8.20 $7.80 $8.19 $8.19 3,922,280
2022-10-04 $7.99 $8.25 $7.96 $8.16 $8.16 7,356,340
2022-10-03 $7.76 $7.91 $7.54 $7.80 $7.80 4,637,322
2022-09-30 $7.33 $7.64 $7.31 $7.48 $7.48 4,318,271
2022-09-29 $7.50 $7.54 $7.26 $7.39 $7.39 5,331,956
2022-09-28 $7.14 $7.65 $7.06 $7.59 $7.59 14,578,014
2022-09-27 $8.06 $8.15 $7.70 $7.81 $7.81 7,965,592
2022-09-26 $8.02 $8.12 $7.78 $7.89 $7.89 5,513,385
2022-09-23 $8.99 $8.99 $8.07 $8.12 $8.12 8,677,643
2022-09-22 $9.20 $9.55 $9.20 $9.31 $9.31 7,951,692
2022-09-21 $9.41 $9.54 $9.14 $9.14 $9.14 4,456,673
2022-09-20 $9.11 $9.32 $8.96 $9.24 $9.24 5,120,353
2022-09-19 $8.90 $9.25 $8.87 $9.24 $9.24 3,168,362
2022-09-16 $9.44 $9.44 $8.89 $9.15 $9.15 10,609,904
2022-09-15 $9.47 $9.80 $9.40 $9.52 $9.52 7,182,477
2022-09-14 $9.54 $9.74 $9.49 $9.61 $9.61 5,764,590
2022-09-13 $9.62 $9.77 $9.49 $9.55 $9.55 4,551,524
2022-09-12 $9.53 $9.86 $9.46 $9.83 $9.83 4,370,684
2022-09-09 $9.37 $9.69 $9.33 $9.44 $9.44 4,711,419
2022-09-08 $9.01 $9.25 $8.96 $9.22 $9.22 2,825,094
2022-09-07 $8.85 $9.08 $8.75 $9.07 $9.07 2,722,847
2022-09-06 $9.22 $9.28 $8.85 $8.94 $8.94 4,212,024
2022-09-02 $9.23 $9.31 $9.02 $9.14 $9.14 3,134,738
2022-09-01 $9.26 $9.26 $8.94 $9.04 $9.04 4,702,592
2022-08-31 $9.10 $9.30 $8.99 $9.27 $9.27 3,505,713
2022-08-30 $9.34 $9.44 $9.11 $9.23 $9.23 2,687,009
2022-08-29 $9.42 $9.64 $9.38 $9.44 $9.44 2,394,321
2022-08-26 $9.69 $9.74 $9.43 $9.51 $9.51 3,444,743
2022-08-25 $9.75 $9.82 $9.51 $9.68 $9.68 2,388,908
2022-08-24 $9.50 $9.77 $9.49 $9.77 $9.77 2,580,496
2022-08-23 $9.52 $9.65 $9.45 $9.48 $9.48 2,493,908
2022-08-22 $9.60 $9.66 $9.35 $9.43 $9.43 3,820,587
2022-08-19 $9.71 $9.81 $9.51 $9.71 $9.71 2,727,248
2022-08-18 $9.53 $9.90 $9.52 $9.83 $9.83 3,089,956
2022-08-17 $9.50 $9.55 $9.30 $9.53 $9.53 2,925,898
2022-08-16 $9.52 $9.69 $9.47 $9.55 $9.55 2,506,254
2022-08-15 $9.35 $9.55 $9.11 $9.42 $9.42 3,298,814
2022-08-12 $9.57 $9.60 $9.37 $9.59 $9.59 2,864,548
2022-08-11 $9.60 $9.67 $9.44 $9.56 $9.56 6,622,199
2022-08-10 $9.10 $9.46 $8.91 $9.46 $9.46 8,680,707
2022-08-09 $8.71 $8.80 $8.52 $8.78 $8.78 3,779,389
2022-08-08 $8.78 $8.90 $8.65 $8.72 $8.72 4,476,228
2022-08-05 $8.35 $8.94 $8.32 $8.77 $8.77 5,457,141
2022-08-04 $8.66 $8.71 $8.38 $8.44 $8.44 4,755,828
2022-08-03 $8.71 $8.92 $8.58 $8.67 $8.67 10,416,106
2022-08-02 $8.45 $8.84 $8.25 $8.65 $8.65 14,935,198
2022-08-01 $7.73 $7.95 $7.59 $7.83 $7.70 6,632,221
2022-07-29 $7.95 $8.10 $7.76 $7.85 $7.72 4,875,316
2022-07-28 $7.55 $7.89 $7.35 $7.81 $7.68 10,127,976
2022-07-27 $7.31 $7.37 $7.13 $7.30 $7.18 2,710,418
2022-07-26 $7.41 $7.45 $7.25 $7.32 $7.20 2,475,129
2022-07-25 $6.99 $7.30 $6.86 $7.30 $7.18 3,377,519
2022-07-22 $7.03 $7.17 $6.82 $6.90 $6.78 2,470,731
2022-07-21 $6.82 $6.98 $6.68 $6.98 $6.86 3,177,052
2022-07-20 $6.80 $6.92 $6.72 $6.92 $6.80 2,659,805
2022-07-19 $6.78 $6.92 $6.74 $6.90 $6.78 2,487,488
2022-07-18 $6.84 $6.99 $6.69 $6.72 $6.61 2,891,748
2022-07-15 $6.82 $6.83 $6.59 $6.72 $6.61 3,513,853
2022-07-14 $6.52 $6.71 $6.37 $6.66 $6.55 3,763,744
2022-07-13 $6.34 $6.87 $6.34 $6.73 $6.62 3,598,959
2022-07-12 $6.40 $6.47 $6.26 $6.46 $6.35 3,857,309
2022-07-11 $6.65 $6.72 $6.38 $6.51 $6.40 2,373,354
2022-07-08 $6.59 $6.77 $6.50 $6.71 $6.60 3,306,939
2022-07-07 $6.32 $6.61 $6.30 $6.51 $6.40 2,178,040
2022-07-06 $6.21 $6.30 $5.90 $6.14 $6.04 3,180,048
2022-07-05 $6.29 $6.33 $5.99 $6.31 $6.20 3,766,298
2022-07-01 $6.35 $6.51 $6.17 $6.47 $6.36 2,920,834
2022-06-30 $6.40 $6.51 $6.28 $6.36 $6.25 3,035,721
2022-06-29 $6.71 $6.71 $6.39 $6.57 $6.46 3,106,603
2022-06-28 $6.90 $6.94 $6.53 $6.62 $6.51 3,746,271
2022-06-27 $6.73 $6.89 $6.58 $6.77 $6.65 4,399,629
2022-06-24 $6.30 $6.73 $6.25 $6.65 $6.54 8,727,752
2022-06-23 $6.40 $6.44 $6.05 $6.23 $6.12 3,589,877
2022-06-22 $6.45 $6.65 $6.33 $6.39 $6.28 4,591,445
2022-06-21 $6.59 $6.90 $6.51 $6.76 $6.64 5,188,265
2022-06-17 $6.81 $6.89 $6.32 $6.45 $6.34 6,171,785
2022-06-16 $6.89 $6.97 $6.66 $6.70 $6.59 6,033,505
2022-06-15 $7.20 $7.25 $6.89 $7.10 $6.98 7,972,455
2022-06-14 $7.52 $7.56 $7.00 $7.13 $7.01 3,615,335
2022-06-13 $7.60 $7.76 $7.34 $7.45 $7.32 4,090,796
2022-06-10 $7.94 $8.06 $7.83 $7.91 $7.78 2,519,839
2022-06-09 $8.20 $8.26 $8.08 $8.11 $7.97 2,551,978
2022-06-08 $8.55 $8.55 $8.18 $8.31 $8.17 2,986,846
2022-06-07 $8.14 $8.59 $8.13 $8.58 $8.43 3,710,708
2022-06-06 $8.36 $8.36 $8.12 $8.24 $8.10 2,627,926
2022-06-03 $8.24 $8.31 $8.10 $8.21 $8.07 3,228,726
2022-06-02 $8.11 $8.26 $7.99 $8.26 $8.12 3,206,027
2022-06-01 $7.99 $8.18 $7.83 $8.17 $8.03 3,784,706
2022-05-31 $8.10 $8.18 $7.79 $7.87 $7.74 3,227,124
2022-05-27 $7.85 $8.11 $7.78 $8.05 $7.91 2,412,547
2022-05-26 $7.91 $7.99 $7.82 $7.86 $7.73 1,845,657
2022-05-25 $7.73 $7.87 $7.65 $7.77 $7.64 2,864,330
2022-05-24 $7.61 $7.69 $7.36 $7.64 $7.51 2,597,062
2022-05-23 $7.65 $7.68 $7.49 $7.63 $7.50 2,925,167
2022-05-20 $7.63 $7.69 $7.36 $7.57 $7.44 2,589,527
2022-05-19 $7.46 $7.74 $7.43 $7.57 $7.44 3,213,360
2022-05-18 $7.99 $8.00 $7.51 $7.59 $7.46 3,086,483
2022-05-17 $7.66 $7.95 $7.52 $7.89 $7.76 2,848,736
2022-05-16 $7.50 $7.58 $7.32 $7.49 $7.36 2,968,752
2022-05-13 $7.25 $7.59 $7.25 $7.46 $7.33 3,203,069
2022-05-12 $7.10 $7.29 $6.93 $7.13 $7.01 3,940,273
2022-05-11 $7.54 $7.73 $7.13 $7.16 $7.04 3,974,855
2022-05-10 $7.32 $7.49 $7.16 $7.39 $7.26 5,151,251
2022-05-09 $7.59 $7.60 $7.17 $7.23 $7.11 4,887,139
2022-05-06 $7.75 $7.87 $7.58 $7.73 $7.60 3,155,347
2022-05-05 $8.11 $8.20 $7.63 $7.72 $7.59 3,624,095
2022-05-04 $8.11 $8.29 $7.91 $8.23 $8.09 5,365,146
2022-05-03 $7.51 $8.18 $7.43 $8.04 $7.90 8,789,767
2022-05-02 $7.85 $7.93 $7.59 $7.83 $7.56 7,067,183
2022-04-29 $8.28 $8.33 $7.83 $7.86 $7.58 4,781,341
2022-04-28 $7.99 $8.27 $7.72 $8.25 $7.96 4,836,758
2022-04-27 $7.99 $8.09 $7.86 $7.91 $7.63 5,637,250
2022-04-26 $7.81 $8.27 $7.79 $7.97 $7.69 6,318,443
2022-04-25 $7.95 $8.00 $7.59 $7.84 $7.57 5,956,809
2022-04-22 $8.20 $8.22 $7.97 $8.10 $7.82 4,480,663
2022-04-21 $8.73 $8.76 $8.19 $8.21 $7.92 7,521,766
2022-04-20 $8.50 $8.66 $8.30 $8.65 $8.35 15,832,200
2022-04-19 $8.45 $8.50 $8.31 $8.36 $8.07 6,490,752
2022-04-18 $8.25 $8.47 $8.18 $8.47 $8.17 5,816,811
2022-04-14 $8.30 $8.31 $8.17 $8.21 $7.92 1,996,402
2022-04-13 $8.29 $8.30 $8.01 $8.29 $8.00 4,048,294
2022-04-12 $8.10 $8.18 $7.98 $8.08 $7.80 3,545,572
2022-04-11 $8.19 $8.23 $7.99 $8.01 $7.73 4,663,640
2022-04-08 $8.33 $8.36 $8.15 $8.29 $8.00 2,983,710
2022-04-07 $8.38 $8.49 $8.02 $8.30 $8.01 4,447,986
2022-04-06 $8.31 $8.39 $8.05 $8.36 $8.07 6,445,111
2022-04-05 $8.42 $8.57 $8.26 $8.29 $8.00 7,799,196
2022-04-04 $8.68 $8.72 $8.29 $8.38 $8.09 5,213,569
2022-04-01 $8.44 $8.74 $8.44 $8.70 $8.40 4,408,268
2022-03-31 $8.48 $8.77 $8.42 $8.44 $8.14 4,029,318
2022-03-30 $8.61 $8.67 $8.51 $8.55 $8.25 3,405,619
2022-03-29 $8.34 $8.59 $8.27 $8.53 $8.23 4,252,411
2022-03-28 $8.30 $8.46 $8.16 $8.43 $8.13 7,026,512
2022-03-25 $8.19 $8.50 $8.15 $8.44 $8.14 5,215,720
2022-03-24 $8.05 $8.28 $7.99 $8.28 $7.99 5,119,625
2022-03-23 $8.05 $8.20 $7.93 $8.02 $7.74 4,594,815
2022-03-22 $8.12 $8.16 $7.84 $7.99 $7.71 6,071,759
2022-03-21 $7.92 $8.22 $7.91 $8.14 $7.85 6,157,367
2022-03-18 $7.77 $7.90 $7.70 $7.84 $7.57 15,852,503
2022-03-17 $7.69 $7.85 $7.64 $7.74 $7.47 6,260,973
2022-03-16 $7.28 $7.74 $7.18 $7.73 $7.46 7,302,070
2022-03-15 $7.01 $7.25 $6.91 $7.22 $6.97 6,008,772
2022-03-14 $7.41 $7.41 $6.97 $7.19 $6.94 7,602,513
2022-03-11 $7.34 $7.95 $7.31 $7.44 $7.18 12,548,473
2022-03-10 $7.10 $7.73 $6.98 $7.45 $7.19 9,882,116
2022-03-09 $7.00 $7.16 $6.91 $7.08 $6.83 4,267,832
2022-03-08 $7.19 $7.38 $7.03 $7.13 $6.88 6,240,112
2022-03-07 $7.02 $7.42 $6.99 $7.09 $6.84 6,381,257
2022-03-04 $7.01 $7.16 $6.86 $7.02 $6.77 5,333,525
2022-03-03 $6.75 $6.95 $6.55 $6.93 $6.69 6,465,864
2022-03-02 $6.58 $6.84 $6.52 $6.75 $6.51 6,048,657
2022-03-01 $6.43 $6.48 $6.13 $6.45 $6.22 6,612,625
2022-02-28 $6.39 $6.51 $6.19 $6.41 $6.19 8,696,631
2022-02-25 $6.18 $6.55 $6.17 $6.49 $6.26 9,775,765
2022-02-24 $6.06 $6.17 $5.87 $6.13 $5.92 14,491,839
2022-02-23 $6.39 $6.51 $6.24 $6.29 $6.07 10,783,586
2022-02-22 $7.13 $7.15 $6.00 $6.33 $6.11 16,918,458
2022-02-18 $7.53 $7.55 $7.03 $7.16 $6.91 9,540,824
2022-02-17 $7.57 $7.67 $7.54 $7.55 $7.29 5,249,252
2022-02-16 $7.62 $7.76 $7.59 $7.65 $7.38 6,147,519
2022-02-15 $7.46 $7.64 $7.42 $7.58 $7.31 5,197,067
2022-02-14 $7.65 $7.74 $7.45 $7.46 $7.20 7,319,268
2022-02-11 $7.25 $7.71 $7.19 $7.70 $7.43 8,123,307
2022-02-10 $7.20 $7.52 $7.17 $7.19 $6.94 10,562,040
2022-02-09 $7.21 $7.45 $7.16 $7.30 $7.04 14,878,760
2022-02-08 $7.16 $7.27 $7.05 $7.17 $6.92 9,661,941
2022-02-07 $7.30 $7.38 $7.11 $7.19 $6.94 10,932,615
2022-02-04 $7.19 $7.47 $7.04 $7.33 $7.07 18,571,730
2022-02-03 $7.67 $7.68 $7.13 $7.15 $6.90 20,050,524
2022-02-02 $7.87 $7.96 $7.62 $7.73 $7.46 10,492,189
2022-02-01 $7.96 $8.13 $7.86 $8.04 $7.61 8,553,560
2022-01-31 $8.08 $8.21 $7.92 $8.11 $7.68 7,418,661
2022-01-28 $8.07 $8.33 $7.82 $8.16 $7.72 8,400,330
2022-01-27 $8.38 $8.42 $7.90 $8.07 $7.64 5,556,335
2022-01-26 $8.62 $8.65 $8.02 $8.26 $7.82 10,837,088
2022-01-25 $10.31 $10.38 $8.58 $8.59 $8.13 17,395,547
2022-01-24 $10.19 $10.46 $9.99 $10.39 $9.84 4,909,576
2022-01-21 $10.52 $10.63 $10.31 $10.34 $9.79 2,820,419
2022-01-20 $10.67 $10.90 $10.50 $10.56 $10.00 2,480,315
2022-01-19 $10.96 $10.99 $10.72 $10.81 $10.23 3,906,500
2022-01-18 $11.15 $11.22 $10.80 $10.86 $10.28 5,119,805
2022-01-14 $10.76 $11.15 $10.69 $11.14 $10.54 3,048,604
2022-01-13 $10.64 $10.89 $10.63 $10.73 $10.16 1,804,753
2022-01-12 $10.59 $10.73 $10.55 $10.64 $10.07 2,421,652
2022-01-11 $10.56 $10.64 $10.29 $10.58 $10.01 2,225,219
2022-01-10 $10.39 $10.48 $10.19 $10.47 $9.91 4,262,371
2022-01-07 $10.40 $10.43 $10.26 $10.35 $9.80 3,272,591
2022-01-06 $10.37 $10.55 $10.21 $10.37 $9.82 5,642,751
2022-01-05 $10.43 $10.46 $10.10 $10.13 $9.59 3,947,905
2022-01-04 $10.40 $10.47 $10.26 $10.26 $9.71 3,028,437
2022-01-03 $10.33 $10.43 $10.23 $10.35 $9.80 2,688,227
2021-12-31 $10.10 $10.36 $10.04 $10.34 $9.79 2,326,387
2021-12-30 $10.15 $10.26 $10.09 $10.09 $9.55 1,820,424
2021-12-29 $10.19 $10.30 $10.05 $10.13 $9.59 1,530,147
2021-12-28 $10.37 $10.49 $10.16 $10.19 $9.65 1,047,122
2021-12-27 $10.18 $10.38 $10.01 $10.38 $9.83 1,673,627
2021-12-23 $10.12 $10.23 $10.11 $10.17 $9.63 1,445,206
2021-12-22 $10.11 $10.16 $9.81 $10.06 $9.52 2,914,055
2021-12-21 $10.04 $10.25 $10.02 $10.09 $9.55 2,499,777
2021-12-20 $9.79 $9.95 $9.55 $9.92 $9.39 3,723,310
2021-12-17 $9.87 $10.12 $9.79 $9.92 $9.39 8,983,102
2021-12-16 $10.06 $10.21 $9.85 $9.94 $9.41 4,514,136
2021-12-15 $9.48 $9.68 $9.38 $9.62 $9.11 6,534,579
2021-12-14 $9.37 $9.70 $9.31 $9.52 $9.01 8,041,270
2021-12-13 $9.69 $9.82 $9.27 $9.42 $8.92 4,257,049
2021-12-10 $10.00 $10.00 $9.62 $9.84 $9.31 6,721,792
2021-12-09 $10.05 $10.09 $9.86 $9.87 $9.34 4,135,811
2021-12-08 $10.02 $10.17 $10.01 $10.17 $9.63 2,778,250
2021-12-07 $9.95 $10.11 $9.91 $9.93 $9.40 3,745,567
2021-12-06 $9.80 $9.97 $9.56 $9.83 $9.30 3,027,300
2021-12-03 $9.80 $9.81 $9.57 $9.59 $9.08 3,589,057
2021-12-02 $9.44 $9.72 $9.37 $9.70 $9.18 2,394,608
2021-12-01 $9.96 $9.99 $9.38 $9.38 $8.88 3,543,688
2021-11-30 $9.88 $9.94 $9.54 $9.62 $9.11 3,759,878
2021-11-29 $10.60 $10.60 $10.00 $10.04 $9.50 2,627,241
2021-11-26 $10.20 $10.38 $10.05 $10.29 $9.74 2,631,998
2021-11-24 $10.37 $10.71 $10.31 $10.71 $10.14 2,719,931
2021-11-23 $10.33 $10.46 $10.22 $10.45 $9.89 3,201,451
2021-11-22 $10.19 $10.37 $10.11 $10.19 $9.65 1,766,896
2021-11-19 $10.26 $10.37 $10.16 $10.21 $9.66 2,861,294
2021-11-18 $10.58 $10.64 $10.44 $10.49 $9.93 2,546,218
2021-11-17 $10.30 $10.55 $10.27 $10.54 $9.98 2,124,018
2021-11-16 $10.43 $10.47 $10.25 $10.44 $9.88 2,696,163
2021-11-15 $10.41 $10.50 $10.33 $10.42 $9.86 2,486,315
2021-11-12 $10.17 $10.42 $10.11 $10.37 $9.82 2,776,362
2021-11-11 $10.09 $10.29 $10.02 $10.22 $9.67 4,332,612
2021-11-10 $10.46 $10.54 $9.95 $10.04 $9.50 2,407,129
2021-11-09 $10.40 $10.67 $10.35 $10.49 $9.93 3,842,605
2021-11-08 $10.12 $10.44 $10.09 $10.43 $9.87 3,083,311
2021-11-05 $10.18 $10.23 $10.01 $10.02 $9.48 4,174,225
2021-11-04 $10.49 $10.60 $10.03 $10.03 $9.49 3,940,004
2021-11-03 $10.40 $10.52 $10.25 $10.40 $9.84 3,408,502
2021-11-02 $10.00 $10.73 $9.97 $10.51 $9.95 4,450,347
2021-11-01 $10.18 $10.53 $10.13 $10.35 $9.80 4,202,320
2021-10-29 $10.76 $10.87 $10.27 $10.31 $9.62 9,902,231
2021-10-28 $10.82 $10.95 $10.68 $10.76 $10.04 2,683,628
2021-10-27 $10.88 $11.00 $10.75 $10.86 $10.13 2,805,174
2021-10-26 $11.25 $11.37 $10.94 $10.96 $10.23 2,393,657
2021-10-25 $11.09 $11.30 $10.99 $11.26 $10.51 2,601,239
2021-10-22 $11.04 $11.10 $10.88 $11.05 $10.31 1,917,051
2021-10-21 $11.27 $11.34 $10.91 $11.00 $10.26 2,846,228
2021-10-20 $11.27 $11.42 $11.11 $11.32 $10.56 4,013,372
2021-10-19 $11.31 $11.39 $11.18 $11.32 $10.56 2,689,206
2021-10-18 $11.26 $11.43 $11.21 $11.30 $10.54 1,563,507
2021-10-15 $11.37 $11.52 $11.19 $11.19 $10.44 3,987,230
2021-10-14 $11.14 $11.21 $11.05 $11.21 $10.46 1,570,195
2021-10-13 $10.77 $11.01 $10.69 $10.97 $10.24 2,626,392
2021-10-12 $10.75 $10.91 $10.67 $10.89 $10.16 3,234,143
2021-10-11 $10.99 $11.10 $10.76 $10.80 $10.08 3,446,519
2021-10-08 $10.82 $10.96 $10.74 $10.80 $10.08 3,245,732
2021-10-07 $10.71 $10.97 $10.64 $10.70 $9.98 4,125,741
2021-10-06 $10.40 $10.64 $10.37 $10.63 $9.92 2,528,010
2021-10-05 $10.73 $10.73 $10.40 $10.61 $9.90 3,046,255
2021-10-04 $10.45 $10.77 $10.43 $10.58 $9.87 2,870,508
2021-10-01 $10.22 $10.46 $10.03 $10.35 $9.66 2,186,712
2021-09-30 $10.36 $10.40 $10.14 $10.14 $9.46 3,747,300
2021-09-29 $10.18 $10.48 $10.08 $10.35 $9.66 3,232,131
2021-09-28 $10.44 $10.50 $10.15 $10.19 $9.51 3,867,800
2021-09-27 $10.19 $10.45 $10.07 $10.33 $9.64 3,968,449
2021-09-24 $9.72 $10.03 $9.70 $10.00 $9.33 3,983,455
2021-09-23 $9.52 $9.77 $9.47 $9.75 $9.10 2,153,399
2021-09-22 $9.28 $9.60 $9.26 $9.49 $8.85 4,212,877
2021-09-21 $9.32 $9.38 $9.03 $9.14 $8.53 1,962,975
2021-09-20 $9.34 $9.40 $9.01 $9.22 $8.60 3,454,138
2021-09-17 $9.66 $9.74 $9.43 $9.60 $8.96 9,491,540
2021-09-16 $9.70 $9.75 $9.60 $9.71 $9.06 3,472,210
2021-09-15 $9.43 $9.80 $9.40 $9.80 $9.14 4,476,617
2021-09-14 $9.52 $9.55 $9.28 $9.30 $8.68 3,291,575
2021-09-13 $9.17 $9.53 $9.11 $9.44 $8.81 3,300,805
2021-09-10 $9.23 $9.28 $9.03 $9.03 $8.43 3,919,401
2021-09-09 $9.16 $9.23 $8.98 $9.10 $8.49 3,355,354
2021-09-08 $9.28 $9.43 $9.18 $9.25 $8.63 2,527,368
2021-09-07 $9.28 $9.47 $9.20 $9.24 $8.62 2,995,285
2021-09-03 $9.29 $9.41 $9.23 $9.31 $8.69 4,233,990
2021-09-02 $8.95 $9.33 $8.94 $9.32 $8.70 4,172,237
2021-09-01 $8.75 $8.97 $8.64 $8.89 $8.29 3,925,721
2021-08-31 $8.99 $9.04 $8.73 $8.73 $8.15 4,229,371
2021-08-30 $9.08 $9.15 $8.91 $9.02 $8.42 2,918,955
2021-08-27 $8.77 $9.17 $8.75 $9.07 $8.46 3,869,455
2021-08-26 $8.80 $8.84 $8.65 $8.72 $8.14 2,883,656
2021-08-25 $8.64 $8.89 $8.56 $8.86 $8.27 2,468,123
2021-08-24 $8.51 $8.70 $8.44 $8.65 $8.07 3,117,420
2021-08-23 $8.36 $8.54 $8.32 $8.43 $7.87 2,552,899
2021-08-20 $8.15 $8.35 $8.09 $8.20 $7.65 3,154,978
2021-08-19 $8.05 $8.19 $7.99 $8.18 $7.63 3,340,493
2021-08-18 $8.34 $8.40 $8.19 $8.22 $7.67 3,600,355
2021-08-17 $8.25 $8.43 $8.12 $8.34 $7.78 2,472,260
2021-08-16 $8.43 $8.48 $8.28 $8.33 $7.77 1,915,249
2021-08-13 $8.69 $8.77 $8.52 $8.57 $8.00 2,063,851
2021-08-12 $8.55 $8.67 $8.33 $8.67 $8.09 2,503,442
2021-08-11 $8.52 $8.60 $8.35 $8.49 $7.92 2,110,324
2021-08-10 $8.38 $8.50 $8.28 $8.48 $7.91 2,060,759
2021-08-09 $8.37 $8.40 $8.13 $8.35 $7.79 2,731,320
2021-08-06 $8.47 $8.52 $8.37 $8.44 $7.88 2,219,563
2021-08-05 $8.50 $8.60 $8.33 $8.36 $7.80 2,613,100
2021-08-04 $8.07 $8.63 $8.04 $8.45 $7.88 3,941,060
2021-08-03 $8.04 $8.32 $7.72 $8.26 $7.71 3,372,348
2021-08-02 $8.30 $8.37 $8.12 $8.14 $7.46 3,400,258
2021-07-30 $8.33 $8.41 $8.19 $8.22 $7.53 2,578,968
2021-07-29 $8.37 $8.42 $8.20 $8.31 $7.62 1,948,356
2021-07-28 $8.24 $8.35 $8.08 $8.27 $7.58 2,361,077
2021-07-27 $8.37 $8.37 $8.20 $8.25 $7.56 2,324,985
2021-07-26 $8.18 $8.50 $8.07 $8.43 $7.73 1,807,931
2021-07-23 $8.11 $8.15 $7.91 $8.11 $7.43 1,774,914
2021-07-22 $8.02 $8.21 $7.97 $8.16 $7.48 1,981,614
2021-07-21 $8.21 $8.29 $8.10 $8.11 $7.43 2,478,282
2021-07-20 $7.86 $8.10 $7.77 $8.07 $7.40 3,404,454
2021-07-19 $7.96 $8.03 $7.66 $7.85 $7.19 5,751,571
2021-07-16 $8.57 $8.58 $8.07 $8.15 $7.47 3,215,494
2021-07-15 $8.33 $8.51 $8.30 $8.44 $7.73 2,938,644
2021-07-14 $8.69 $8.81 $8.31 $8.43 $7.73 3,613,087
2021-07-13 $8.96 $9.07 $8.64 $8.66 $7.94 2,085,002
2021-07-12 $8.80 $8.98 $8.68 $8.96 $8.21 2,225,807
2021-07-09 $8.91 $9.04 $8.78 $8.83 $8.09 5,955,999
2021-07-08 $8.50 $8.85 $8.44 $8.77 $8.04 3,677,730
2021-07-07 $8.47 $8.68 $8.37 $8.60 $7.88 3,177,667
2021-07-06 $8.80 $8.80 $8.32 $8.53 $7.82 6,360,472
2021-07-02 $8.80 $8.88 $8.68 $8.82 $8.08 2,328,032
2021-07-01 $8.67 $8.90 $8.63 $8.84 $8.10 3,298,370
2021-06-30 $8.39 $8.56 $8.39 $8.51 $7.80 3,953,344
2021-06-29 $8.59 $8.62 $8.35 $8.39 $7.69 3,668,721
2021-06-28 $8.67 $8.67 $8.33 $8.52 $7.81 7,813,795
2021-06-25 $8.78 $8.82 $8.62 $8.67 $7.95 54,272,629
2021-06-24 $8.72 $8.80 $8.64 $8.77 $8.04 4,444,637
2021-06-23 $8.88 $8.97 $8.74 $8.75 $8.02 3,306,295
2021-06-22 $9.12 $9.13 $8.75 $8.82 $8.08 3,798,127
2021-06-21 $8.90 $9.15 $8.86 $9.12 $8.36 2,994,849
2021-06-18 $8.93 $9.06 $8.73 $8.84 $8.10 4,930,052
2021-06-17 $9.51 $9.55 $8.94 $9.09 $8.33 3,208,361
2021-06-16 $9.58 $9.77 $9.40 $9.51 $8.72 2,492,764
2021-06-15 $9.62 $9.69 $9.46 $9.62 $8.82 3,529,976
2021-06-14 $9.59 $9.70 $9.46 $9.51 $8.72 4,094,668
2021-06-11 $9.55 $9.67 $9.44 $9.56 $8.76 3,093,615
2021-06-10 $9.57 $9.58 $9.22 $9.49 $8.70 3,576,778
2021-06-09 $9.50 $9.57 $9.33 $9.42 $8.63 3,114,872
2021-06-08 $9.15 $9.52 $9.08 $9.47 $8.68 3,692,038
2021-06-07 $9.04 $9.25 $9.03 $9.16 $8.39 2,731,284
2021-06-04 $9.00 $9.07 $8.84 $9.05 $8.29 2,167,055
2021-06-03 $8.78 $9.00 $8.71 $8.95 $8.20 2,688,644
2021-06-02 $9.06 $9.06 $8.73 $8.82 $8.08 4,930,449
2021-06-01 $8.43 $9.06 $8.31 $9.05 $8.29 7,740,958
2021-05-28 $8.34 $8.43 $8.20 $8.24 $7.55 4,922,701
2021-05-27 $8.34 $8.45 $8.20 $8.28 $7.59 16,093,375
2021-05-26 $8.26 $8.33 $8.13 $8.26 $7.57 6,788,772
2021-05-25 $8.43 $8.50 $8.25 $8.25 $7.56 4,084,075
2021-05-24 $8.73 $8.73 $8.46 $8.46 $7.75 3,562,995
2021-05-21 $8.86 $8.91 $8.67 $8.67 $7.95 3,242,386
2021-05-20 $8.47 $8.86 $8.37 $8.77 $8.04 7,588,572
2021-05-19 $8.50 $8.64 $8.33 $8.43 $7.73 4,188,769
2021-05-18 $8.37 $8.67 $8.35 $8.65 $7.93 5,762,398
2021-05-17 $8.15 $8.41 $8.10 $8.39 $7.69 3,323,055
2021-05-14 $8.05 $8.25 $7.96 $8.21 $7.52 5,053,827
2021-05-13 $7.99 $8.12 $7.74 $7.96 $7.29 6,380,763
2021-05-12 $8.21 $8.50 $8.03 $8.04 $7.37 3,711,956
2021-05-11 $8.29 $8.40 $8.15 $8.16 $7.48 4,377,163
2021-05-10 $8.21 $8.56 $8.17 $8.40 $7.70 4,818,884
2021-05-07 $8.13 $8.34 $8.10 $8.15 $7.47 4,498,586
2021-05-06 $8.05 $8.23 $7.91 $8.23 $7.54 4,714,196
2021-05-05 $7.73 $8.16 $7.53 $8.02 $7.35 6,465,900
2021-05-04 $7.93 $7.96 $7.60 $7.77 $7.12 9,773,359
2021-05-03 $8.23 $8.29 $8.07 $8.09 $7.27 5,077,769
2021-04-30 $8.24 $8.46 $8.13 $8.16 $7.34 3,517,989
2021-04-29 $8.45 $8.50 $8.24 $8.29 $7.45 3,023,039
2021-04-28 $8.11 $8.36 $8.08 $8.31 $7.47 3,511,419
2021-04-27 $7.99 $8.11 $7.98 $8.02 $7.21 3,232,107
2021-04-26 $7.98 $8.15 $7.95 $7.97 $7.17 3,673,089
2021-04-23 $7.83 $7.98 $7.74 $7.96 $7.16 2,461,357
2021-04-22 $7.82 $7.97 $7.73 $7.78 $6.99 3,355,931
2021-04-21 $7.85 $7.94 $7.77 $7.83 $7.04 3,520,456
2021-04-20 $8.05 $8.10 $7.86 $7.90 $7.10 3,978,370
2021-04-19 $8.04 $8.15 $7.95 $8.06 $7.25 2,907,068
2021-04-16 $8.14 $8.17 $7.93 $7.99 $7.18 2,017,581
2021-04-15 $8.14 $8.14 $7.89 $8.12 $7.30 2,667,438
2021-04-14 $7.93 $8.14 $7.87 $8.12 $7.30 2,886,485
2021-04-13 $7.89 $8.01 $7.78 $7.85 $7.06 3,062,608
2021-04-12 $7.77 $7.91 $7.76 $7.91 $7.11 2,913,519
2021-04-09 $8.00 $8.07 $7.67 $7.68 $6.90 3,732,615
2021-04-08 $8.26 $8.26 $7.97 $8.03 $7.22 3,601,460
2021-04-07 $8.21 $8.44 $8.19 $8.34 $7.50 3,564,336
2021-04-06 $8.14 $8.28 $8.11 $8.23 $7.40 4,801,420
2021-04-05 $8.43 $8.48 $7.93 $8.10 $7.28 4,182,320
2021-04-01 $8.22 $8.50 $8.04 $8.48 $7.62 4,868,973
2021-03-31 $7.98 $8.21 $7.93 $8.16 $7.34 5,053,537
2021-03-30 $8.35 $8.35 $7.91 $8.02 $7.21 5,543,087
2021-03-29 $8.64 $8.75 $8.36 $8.36 $7.52 4,147,362
2021-03-26 $8.40 $8.71 $8.33 $8.63 $7.76 3,458,786
2021-03-25 $7.94 $8.27 $7.77 $8.25 $7.42 3,315,444
2021-03-24 $7.89 $8.13 $7.86 $8.02 $7.21 3,219,839
2021-03-23 $8.24 $8.29 $7.74 $7.86 $7.07 4,719,258
2021-03-22 $8.26 $8.31 $8.09 $8.22 $7.39 3,109,189
2021-03-19 $7.89 $8.44 $7.84 $8.25 $7.42 7,540,818
2021-03-18 $8.08 $8.10 $7.79 $7.83 $7.04 4,195,665
2021-03-17 $8.11 $8.26 $7.97 $8.08 $7.26 4,034,955
2021-03-16 $8.01 $8.23 $8.01 $8.12 $7.30 2,362,704
2021-03-15 $8.05 $8.16 $8.01 $8.11 $7.29 2,988,652
2021-03-12 $8.16 $8.18 $7.92 $8.06 $7.25 2,103,168
2021-03-11 $8.16 $8.29 $8.07 $8.13 $7.31 3,189,731
2021-03-10 $7.69 $8.19 $7.69 $8.15 $7.33 4,081,632
2021-03-09 $7.82 $7.87 $7.62 $7.69 $6.91 2,829,989
2021-03-08 $7.58 $7.86 $7.51 $7.83 $7.04 4,773,934
2021-03-05 $7.60 $7.64 $7.24 $7.55 $6.79 6,263,368
2021-03-04 $7.51 $7.74 $7.25 $7.44 $6.69 6,925,403
2021-03-03 $7.33 $7.56 $7.19 $7.44 $6.69 5,579,010
2021-03-02 $7.52 $7.56 $7.33 $7.34 $6.60 4,346,728
2021-03-01 $7.35 $7.57 $7.28 $7.50 $6.74 3,169,137
2021-02-26 $7.43 $7.49 $7.10 $7.23 $6.50 5,653,098
2021-02-25 $7.54 $7.83 $7.41 $7.49 $6.73 5,233,055
2021-02-24 $7.29 $7.54 $7.19 $7.52 $6.76 6,094,090
2021-02-23 $7.35 $7.36 $6.81 $7.28 $6.55 5,558,295
2021-02-22 $7.54 $7.58 $7.30 $7.33 $6.59 4,005,620
2021-02-19 $7.02 $7.48 $7.02 $7.47 $6.72 5,586,285
2021-02-18 $7.43 $7.43 $7.02 $7.03 $6.32 4,466,546
2021-02-17 $7.38 $7.48 $7.18 $7.39 $6.64 7,555,364
2021-02-16 $7.44 $7.57 $7.31 $7.32 $6.58 3,751,899
2021-02-12 $7.10 $7.33 $7.06 $7.25 $6.52 3,095,920
2021-02-11 $7.20 $7.29 $6.97 $7.14 $6.42 5,515,640
2021-02-10 $7.21 $7.43 $7.16 $7.39 $6.64 4,348,031
2021-02-09 $7.03 $7.38 $6.95 $7.37 $6.63 4,605,066
2021-02-08 $7.03 $7.07 $6.95 $6.97 $6.27 4,774,115
2021-02-05 $7.08 $7.11 $6.94 $6.97 $6.27 3,683,919
2021-02-04 $7.07 $7.09 $6.91 $6.96 $6.26 4,546,828
2021-02-03 $7.05 $7.30 $6.98 $7.00 $6.29 6,688,702
2021-02-02 $6.80 $7.15 $6.61 $7.10 $6.38 7,574,856
2021-02-01 $6.74 $6.90 $6.70 $6.85 $6.03 6,229,044
2021-01-29 $6.64 $6.95 $6.58 $6.65 $5.86 5,862,726
2021-01-28 $6.34 $6.74 $6.23 $6.69 $5.89 7,357,276
2021-01-27 $6.72 $6.79 $6.45 $6.48 $5.71 7,911,096
2021-01-26 $7.05 $7.08 $6.64 $6.78 $5.97 11,142,441
2021-01-25 $7.03 $7.28 $6.93 $7.03 $6.19 5,654,123
2021-01-22 $7.02 $7.11 $6.93 $7.03 $6.19 5,871,057
2021-01-21 $7.07 $7.24 $6.97 $7.15 $6.30 5,690,169
2021-01-20 $7.73 $7.73 $6.80 $7.04 $6.20 19,875,741
2021-01-19 $8.53 $8.58 $7.65 $7.65 $6.74 10,000,456
2021-01-15 $8.63 $8.78 $8.43 $8.49 $7.48 5,000,358
2021-01-14 $8.57 $8.77 $8.50 $8.71 $7.67 3,091,922
2021-01-13 $8.36 $8.49 $8.20 $8.47 $7.46 3,840,504
2021-01-12 $8.07 $8.51 $8.03 $8.42 $7.41 4,209,403
2021-01-11 $7.45 $7.98 $7.45 $7.96 $7.01 5,021,895
2021-01-08 $7.82 $7.83 $7.30 $7.57 $6.67 8,166,388
2021-01-07 $8.40 $8.40 $7.79 $7.82 $6.89 10,485,718
2021-01-06 $8.16 $8.35 $7.94 $8.34 $7.34 5,022,116
2021-01-05 $7.85 $8.29 $7.81 $8.01 $7.05 7,550,784
2021-01-04 $8.00 $8.13 $7.69 $7.74 $6.81 3,718,225
2020-12-31 $7.71 $8.11 $7.62 $8.04 $7.08 5,958,815
2020-12-30 $7.86 $7.98 $7.77 $7.78 $6.85 5,020,003
2020-12-29 $7.83 $7.88 $7.67 $7.82 $6.89 4,488,944
2020-12-28 $8.24 $8.24 $7.71 $7.79 $6.86 3,010,526
2020-12-24 $8.22 $8.24 $8.04 $8.16 $7.18 977,056
2020-12-23 $8.10 $8.24 $8.04 $8.13 $7.16 4,087,873
2020-12-22 $8.11 $8.25 $8.01 $8.04 $7.08 2,944,361
2020-12-21 $8.16 $8.29 $7.91 $8.08 $7.11 4,066,630
2020-12-18 $8.34 $8.50 $8.25 $8.41 $7.40 14,410,550
2020-12-17 $8.68 $8.68 $8.10 $8.25 $7.26 8,008,116
2020-12-16 $8.78 $8.80 $8.43 $8.57 $7.55 5,205,437
2020-12-15 $8.23 $8.74 $8.23 $8.72 $7.68 3,454,801
2020-12-14 $8.77 $8.91 $8.23 $8.24 $7.25 4,236,923
2020-12-11 $8.79 $8.87 $8.63 $8.75 $7.70 2,901,430
2020-12-10 $8.47 $8.92 $8.47 $8.87 $7.81 3,633,022
2020-12-09 $8.61 $8.86 $8.35 $8.48 $7.47 2,885,445
2020-12-08 $8.13 $8.56 $8.13 $8.45 $7.44 3,552,827
2020-12-07 $8.53 $8.63 $8.14 $8.19 $7.21 3,730,958
2020-12-04 $8.50 $8.85 $8.49 $8.65 $7.62 6,136,763
2020-12-03 $8.16 $8.50 $8.05 $8.28 $7.29 4,376,800
2020-12-02 $7.87 $8.42 $7.80 $8.09 $7.12 4,593,625
2020-12-01 $8.24 $8.38 $7.85 $7.94 $6.99 2,728,598
2020-11-30 $8.40 $8.60 $8.11 $8.16 $7.18 4,388,381
2020-11-27 $8.53 $8.62 $8.39 $8.43 $7.42 1,049,776
2020-11-25 $8.61 $8.64 $8.15 $8.54 $7.52 2,281,104
2020-11-24 $8.43 $8.72 $8.32 $8.58 $7.55 5,645,013
2020-11-23 $7.94 $8.26 $7.85 $8.22 $7.24 4,935,145
2020-11-20 $7.85 $8.01 $7.72 $7.80 $6.87 5,880,201
2020-11-19 $7.41 $7.94 $7.28 $7.92 $6.97 7,570,594
2020-11-18 $7.44 $7.90 $7.22 $7.46 $6.57 10,935,978
2020-11-17 $7.00 $7.32 $6.96 $7.29 $6.42 4,582,930
2020-11-16 $7.19 $7.25 $6.99 $7.14 $6.29 3,300,915
2020-11-13 $6.84 $7.08 $6.82 $7.04 $6.20 4,796,962
2020-11-12 $6.91 $7.07 $6.67 $6.74 $5.93 4,321,560
2020-11-11 $6.98 $7.08 $6.82 $6.98 $6.15 6,646,331
2020-11-10 $7.22 $7.22 $6.79 $6.89 $6.07 4,837,293
2020-11-09 $7.15 $7.34 $6.75 $7.14 $6.29 7,699,903
2020-11-06 $7.12 $7.12 $6.75 $6.81 $6.00 3,684,875
2020-11-05 $7.10 $7.19 $6.98 $7.06 $6.22 3,255,849
2020-11-04 $7.08 $7.31 $7.04 $7.08 $6.23 6,000,294
2020-11-03 $7.28 $7.28 $6.84 $7.08 $6.23 5,280,567
2020-11-02 $7.25 $7.25 $6.90 $7.17 $6.31 3,356,304
2020-10-30 $7.22 $7.32 $6.88 $7.26 $6.26 5,527,434
2020-10-29 $7.31 $7.38 $7.11 $7.28 $6.28 5,290,847
2020-10-28 $7.69 $7.70 $7.38 $7.39 $6.37 4,840,165
2020-10-27 $7.92 $8.01 $7.79 $7.83 $6.75 1,875,204
2020-10-26 $8.20 $8.29 $7.80 $7.95 $6.86 3,495,806
2020-10-23 $8.54 $8.54 $8.10 $8.35 $7.20 4,988,970
2020-10-22 $8.07 $8.70 $8.07 $8.54 $7.37 6,362,285
2020-10-21 $8.23 $8.35 $8.11 $8.11 $6.99 3,457,095
2020-10-20 $8.32 $8.49 $8.24 $8.27 $7.13 2,647,691
2020-10-19 $8.17 $8.35 $7.93 $8.21 $7.08 3,495,765
2020-10-16 $8.38 $8.62 $8.04 $8.12 $7.00 4,857,416
2020-10-15 $8.22 $8.41 $7.96 $8.38 $7.23 4,769,146
2020-10-14 $8.26 $8.65 $8.24 $8.38 $7.23 4,846,486
2020-10-13 $8.61 $8.66 $8.24 $8.28 $7.14 4,072,877
2020-10-12 $8.40 $8.69 $8.36 $8.55 $7.37 5,706,335
2020-10-09 $8.74 $8.90 $8.40 $8.40 $7.24 2,406,733
2020-10-08 $8.32 $8.64 $8.23 $8.61 $7.43 2,813,286
2020-10-07 $8.34 $8.47 $8.06 $8.30 $7.16 3,349,700
2020-10-06 $8.60 $8.80 $8.18 $8.26 $7.12 3,489,925
2020-10-05 $8.36 $8.56 $8.24 $8.52 $7.35 2,490,419
2020-10-02 $8.00 $8.35 $7.93 $8.29 $7.15 2,633,529
2020-10-01 $8.36 $8.51 $8.08 $8.12 $7.00 2,500,030
2020-09-30 $8.79 $8.81 $8.41 $8.46 $7.30 5,288,928
2020-09-29 $8.75 $8.97 $8.59 $8.74 $7.54 4,059,113
2020-09-28 $8.55 $8.81 $8.49 $8.70 $7.50 5,741,469
2020-09-25 $8.24 $8.60 $8.24 $8.46 $7.30 4,719,303
2020-09-24 $8.32 $8.53 $8.06 $8.37 $7.22 4,397,747
2020-09-23 $8.83 $8.94 $8.33 $8.33 $7.18 5,130,527
2020-09-22 $9.06 $9.33 $8.67 $8.83 $7.62 8,282,393
2020-09-21 $9.06 $9.21 $8.94 $9.17 $7.91 5,034,663
2020-09-18 $9.16 $9.27 $8.98 $9.24 $7.97 8,267,763
2020-09-17 $9.33 $9.41 $9.01 $9.28 $8.00 8,011,049
2020-09-16 $9.23 $9.67 $9.15 $9.49 $8.18 6,740,993
2020-09-15 $9.79 $9.79 $9.15 $9.19 $7.93 6,555,438
2020-09-14 $9.72 $9.96 $9.35 $9.77 $8.43 5,112,063
2020-09-11 $9.47 $9.72 $9.41 $9.63 $8.31 3,750,338
2020-09-10 $9.80 $10.00 $9.40 $9.44 $8.14 3,294,516
2020-09-09 $9.82 $9.99 $9.66 $9.82 $8.47 4,470,312
2020-09-08 $9.85 $9.97 $9.59 $9.78 $8.43 4,276,489
2020-09-04 $9.74 $9.98 $9.31 $9.96 $8.59 3,876,333
2020-09-03 $10.04 $10.18 $9.67 $9.73 $8.39 2,759,045
2020-09-02 $10.04 $10.26 $9.99 $10.08 $8.69 3,366,568
2020-09-01 $10.22 $10.31 $9.93 $10.05 $8.67 3,007,942
2020-08-31 $10.39 $10.42 $10.12 $10.28 $8.87 4,556,853
2020-08-28 $10.57 $10.57 $10.34 $10.42 $8.99 3,023,096
2020-08-27 $10.49 $10.62 $10.29 $10.56 $9.11 3,276,610
2020-08-26 $10.66 $10.69 $10.28 $10.51 $9.06 4,415,526
2020-08-25 $10.80 $10.96 $10.55 $10.66 $9.19 2,776,700
2020-08-24 $10.68 $10.84 $10.57 $10.77 $9.29 2,808,211
2020-08-21 $10.82 $10.85 $10.52 $10.60 $9.14 4,168,580
2020-08-20 $10.70 $10.95 $10.66 $10.78 $9.30 2,314,176
2020-08-19 $10.78 $11.12 $10.76 $10.84 $9.35 4,485,622
2020-08-18 $11.61 $11.66 $11.10 $11.11 $9.58 3,600,525
2020-08-17 $11.26 $11.65 $11.08 $11.64 $10.04 2,830,754
2020-08-14 $10.78 $11.42 $10.78 $11.38 $9.81 2,490,837
2020-08-13 $10.82 $10.99 $10.77 $10.88 $9.38 2,411,719
2020-08-12 $10.92 $11.04 $10.80 $10.92 $9.42 3,686,810
2020-08-11 $10.90 $11.18 $10.74 $10.74 $9.26 3,670,215
2020-08-10 $10.54 $10.85 $10.53 $10.77 $9.29 3,075,679
2020-08-07 $10.36 $10.52 $10.08 $10.50 $9.06 3,592,636
2020-08-06 $10.36 $10.77 $10.29 $10.35 $8.93 3,223,292
2020-08-05 $10.50 $10.65 $10.16 $10.30 $8.88 4,542,846
2020-08-04 $9.50 $10.38 $9.29 $10.38 $8.95 7,572,236
2020-08-03 $9.55 $9.87 $9.20 $9.75 $8.41 4,331,090
2020-07-31 $9.60 $9.78 $9.39 $9.65 $8.20 5,786,128
2020-07-30 $9.51 $9.74 $9.43 $9.59 $8.15 3,359,794
2020-07-29 $9.33 $9.66 $9.25 $9.63 $8.18 4,849,364
2020-07-28 $9.19 $9.44 $9.19 $9.27 $7.87 2,427,201
2020-07-27 $9.43 $9.51 $9.19 $9.29 $7.89 3,120,036
2020-07-24 $9.48 $9.69 $9.38 $9.44 $8.02 4,642,439
2020-07-23 $9.33 $9.61 $9.31 $9.47 $8.04 3,224,148
2020-07-22 $9.71 $9.71 $9.36 $9.36 $7.95 4,009,518
2020-07-21 $9.57 $9.91 $9.51 $9.84 $8.36 4,277,859
2020-07-20 $9.59 $9.68 $9.31 $9.38 $7.97 2,712,273
2020-07-17 $9.50 $9.79 $9.45 $9.64 $8.19 3,629,499
2020-07-16 $9.63 $9.69 $9.29 $9.49 $8.06 2,954,451
2020-07-15 $9.20 $9.73 $9.12 $9.63 $8.18 6,834,426
2020-07-14 $9.15 $9.23 $8.83 $9.15 $7.77 4,343,029
2020-07-13 $9.29 $9.59 $9.19 $9.26 $7.86 6,334,559
2020-07-10 $9.45 $9.48 $9.05 $9.29 $7.89 6,485,002
2020-07-09 $9.90 $9.93 $9.44 $9.51 $8.08 7,023,452
2020-07-08 $9.93 $10.05 $9.74 $9.95 $8.45 9,698,864
2020-07-07 $9.12 $10.34 $9.07 $9.96 $8.46 19,199,861
2020-07-06 $9.00 $9.45 $8.79 $8.91 $7.57 9,519,699
2020-07-02 $8.53 $8.74 $8.41 $8.72 $7.41 3,360,091
2020-07-01 $8.26 $8.59 $8.23 $8.34 $7.08 4,053,716
2020-06-30 $8.17 $8.38 $7.99 $8.31 $7.06 5,800,731
2020-06-29 $8.45 $8.67 $8.09 $8.28 $7.03 5,942,343
2020-06-26 $8.41 $8.66 $7.89 $8.58 $7.29 13,305,715
2020-06-25 $8.32 $8.69 $8.29 $8.49 $7.21 9,938,430
2020-06-24 $8.35 $8.51 $8.11 $8.44 $7.17 7,780,836
2020-06-23 $8.76 $8.86 $8.42 $8.50 $7.22 6,929,186
2020-06-22 $8.76 $8.93 $8.47 $8.69 $7.38 11,062,524
2020-06-19 $9.77 $9.94 $8.85 $8.92 $7.58 46,776,386
2020-06-18 $8.88 $9.78 $8.84 $9.63 $8.18 18,097,447
2020-06-17 $8.73 $9.41 $8.64 $9.05 $7.69 37,403,857
2020-06-16 $9.15 $9.23 $8.22 $8.78 $7.46 34,545,420
2020-06-15 $7.67 $9.74 $7.66 $8.80 $7.47 33,618,392
2020-06-12 $8.53 $8.53 $7.67 $8.06 $6.85 8,344,080
2020-06-11 $8.43 $8.57 $8.12 $8.16 $6.93 5,373,135
2020-06-10 $8.97 $9.03 $8.52 $8.89 $7.55 4,663,181
2020-06-09 $9.48 $9.50 $8.98 $9.03 $7.67 4,448,472
2020-06-08 $9.66 $9.82 $9.50 $9.66 $8.20 3,576,946
2020-06-05 $9.10 $9.58 $9.01 $9.35 $7.94 4,811,076
2020-06-04 $8.53 $8.89 $8.44 $8.86 $7.53 3,528,326
2020-06-03 $8.30 $8.61 $8.21 $8.57 $7.28 3,407,246
2020-06-02 $8.10 $8.24 $8.03 $8.19 $6.96 5,579,118
2020-06-01 $8.17 $8.26 $7.89 $8.04 $6.83 3,034,999
2020-05-29 $8.01 $8.23 $7.62 $8.09 $6.87 6,966,481
2020-05-28 $8.11 $8.48 $7.84 $8.05 $6.84 6,783,753
2020-05-27 $8.08 $8.23 $7.80 $8.06 $6.85 2,609,615
2020-05-26 $8.09 $8.11 $7.86 $8.03 $6.82 3,509,044
2020-05-22 $7.78 $7.89 $7.53 $7.85 $6.67 3,196,874
2020-05-21 $7.98 $8.07 $7.49 $7.87 $6.68 8,443,594
2020-05-20 $8.49 $8.89 $7.84 $8.00 $6.79 7,661,742
2020-05-19 $7.80 $8.34 $7.72 $8.11 $6.89 2,718,843
2020-05-18 $7.99 $8.15 $7.79 $7.82 $6.64 4,811,440
2020-05-15 $7.42 $7.91 $7.29 $7.72 $6.56 4,624,807
2020-05-14 $7.01 $7.43 $6.44 $7.22 $6.13 7,210,520
2020-05-13 $7.37 $7.37 $6.70 $6.92 $5.88 4,857,245
2020-05-12 $7.79 $7.79 $7.32 $7.37 $6.26 4,715,412
2020-05-11 $7.83 $8.16 $7.68 $7.95 $6.75 4,919,196
2020-05-08 $7.63 $8.07 $7.63 $8.00 $6.67 5,524,275
2020-05-07 $8.26 $8.27 $7.41 $7.55 $6.29 4,791,232
2020-05-06 $8.46 $8.70 $8.04 $8.06 $6.72 2,812,926
2020-05-05 $8.93 $8.98 $8.17 $8.46 $7.05 4,265,211
2020-05-04 $8.01 $8.74 $7.88 $8.73 $7.28 8,513,454
2020-05-01 $8.13 $8.54 $7.95 $8.25 $6.88 6,190,095
2020-04-30 $8.55 $8.61 $8.25 $8.38 $6.99 4,566,825
2020-04-29 $8.88 $8.88 $8.24 $8.56 $7.14 4,608,840
2020-04-28 $8.56 $8.94 $8.10 $8.64 $7.20 6,693,799
2020-04-27 $8.69 $8.71 $7.98 $8.43 $7.03 6,591,872
2020-04-24 $8.01 $8.20 $7.90 $8.08 $6.74 6,150,334
2020-04-23 $7.81 $8.35 $7.77 $8.01 $6.68 5,091,939
2020-04-22 $8.38 $8.38 $7.48 $7.88 $6.57 7,599,217
2020-04-21 $7.83 $8.44 $7.78 $8.10 $6.75 8,434,921
2020-04-20 $6.97 $8.41 $6.92 $8.15 $6.79 8,013,824
2020-04-17 $7.00 $7.39 $6.83 $7.35 $6.13 9,559,642
2020-04-16 $6.80 $7.43 $6.79 $6.97 $5.81 9,470,155
2020-04-15 $6.26 $6.88 $6.16 $6.78 $5.65 6,894,949
2020-04-14 $5.79 $6.56 $5.75 $6.50 $5.42 7,978,903
2020-04-13 $5.78 $5.96 $5.43 $5.81 $4.84 5,267,622
2020-04-09 $6.12 $6.17 $5.41 $5.57 $4.64 5,531,709
2020-04-08 $5.91 $6.03 $5.51 $5.86 $4.89 3,239,805
2020-04-07 $6.00 $6.21 $5.60 $5.69 $4.74 6,597,250
2020-04-06 $5.94 $6.12 $5.56 $5.78 $4.82 5,582,034
2020-04-03 $5.53 $5.81 $5.22 $5.71 $4.76 5,931,503
2020-04-02 $5.09 $5.91 $5.00 $5.46 $4.55 5,459,891
2020-04-01 $4.79 $5.24 $4.54 $4.93 $4.11 4,215,781
2020-03-31 $4.60 $5.10 $4.37 $5.03 $4.19 5,581,002
2020-03-30 $4.19 $4.58 $3.94 $4.53 $3.78 5,505,317
2020-03-27 $4.55 $4.77 $4.15 $4.20 $3.50 6,427,832
2020-03-26 $4.81 $5.08 $4.51 $4.81 $4.01 6,498,029
2020-03-25 $5.04 $5.39 $4.62 $4.77 $3.98 6,343,415
2020-03-24 $5.32 $5.32 $4.48 $4.93 $4.11 6,202,796
2020-03-23 $5.45 $5.53 $4.92 $4.98 $4.15 5,796,136
2020-03-20 $4.78 $5.74 $4.72 $5.43 $4.53 8,030,980
2020-03-19 $4.07 $5.52 $3.75 $4.71 $3.93 8,576,047
2020-03-18 $4.63 $4.77 $3.90 $4.08 $3.40 9,319,025
2020-03-17 $5.14 $5.29 $4.56 $4.99 $4.16 7,703,889
2020-03-16 $4.81 $5.41 $4.52 $5.10 $4.25 12,002,522
2020-03-13 $4.61 $5.22 $4.26 $5.22 $4.35 11,401,145
2020-03-12 $4.89 $4.89 $4.23 $4.25 $3.54 9,335,152
2020-03-11 $5.24 $5.97 $4.84 $5.45 $4.54 12,006,548
2020-03-10 $5.81 $5.91 $4.86 $5.38 $4.48 11,196,842
2020-03-09 $4.87 $7.00 $4.48 $5.47 $4.56 10,121,297
2020-03-06 $5.95 $6.17 $5.65 $6.11 $5.09 11,238,627
2020-03-05 $6.49 $6.64 $6.17 $6.25 $5.21 9,975,365
2020-03-04 $6.52 $6.81 $6.26 $6.38 $5.32 6,789,377
2020-03-03 $6.70 $7.22 $6.35 $6.36 $5.30 9,031,916
2020-03-02 $7.04 $7.06 $6.41 $6.65 $5.54 9,293,185
2020-02-28 $7.11 $7.33 $6.78 $7.06 $5.89 19,372,443
2020-02-27 $8.40 $8.40 $6.97 $7.41 $6.18 13,436,783
2020-02-26 $9.00 $9.07 $8.67 $8.68 $7.24 4,342,046
2020-02-25 $9.91 $9.91 $8.90 $9.00 $7.50 5,592,150
2020-02-24 $9.34 $9.98 $8.93 $9.87 $8.23 6,119,898
2020-02-21 $9.76 $9.80 $9.47 $9.65 $8.04 4,183,269
2020-02-20 $9.52 $9.98 $9.49 $9.89 $8.24 5,178,443
2020-02-19 $9.11 $9.60 $9.05 $9.55 $7.96 3,256,568
2020-02-18 $8.75 $9.13 $8.71 $9.07 $7.56 1,819,485
2020-02-14 $8.73 $8.92 $8.54 $8.86 $7.39 2,426,654
2020-02-13 $8.86 $9.10 $8.58 $8.70 $7.25 3,973,199
2020-02-12 $9.10 $9.25 $8.87 $8.93 $7.44 4,525,667
2020-02-11 $9.11 $9.24 $8.85 $8.94 $7.45 5,098,550
2020-02-10 $9.08 $9.15 $8.78 $9.01 $7.51 2,508,302
2020-02-07 $9.55 $9.78 $9.40 $9.53 $7.57 2,674,055
2020-02-06 $10.31 $10.40 $9.57 $9.58 $7.61 4,650,775
2020-02-05 $10.28 $10.53 $10.09 $10.25 $8.14 3,553,270
2020-02-04 $10.15 $10.62 $10.06 $10.09 $8.01 4,073,562
2020-02-03 $9.67 $10.06 $9.63 $9.96 $7.91 2,455,862
2020-01-31 $9.71 $9.84 $9.39 $9.67 $7.68 4,492,676
2020-01-30 $9.76 $10.05 $9.66 $9.82 $7.80 3,688,203
2020-01-29 $10.15 $10.29 $9.86 $9.89 $7.85 3,054,223
2020-01-28 $10.33 $10.48 $10.00 $10.07 $8.00 5,468,851
2020-01-27 $10.50 $10.57 $10.23 $10.28 $8.16 3,796,949
2020-01-24 $11.33 $11.40 $10.60 $10.77 $8.55 4,330,297
2020-01-23 $11.71 $11.71 $11.18 $11.38 $9.04 5,910,427
2020-01-22 $12.44 $12.44 $11.73 $11.84 $9.40 3,202,632
2020-01-21 $13.29 $13.30 $12.33 $12.37 $9.82 3,465,853
2020-01-17 $13.44 $13.49 $13.13 $13.35 $10.60 3,610,715
2020-01-16 $13.24 $13.57 $12.87 $13.38 $10.62 2,339,934
2020-01-15 $12.91 $13.21 $12.80 $13.14 $10.43 2,023,295
2020-01-14 $12.71 $13.16 $12.61 $12.98 $10.31 3,089,290
2020-01-13 $12.17 $12.76 $12.03 $12.68 $10.07 3,835,338
2020-01-10 $12.50 $12.50 $12.08 $12.15 $9.65 3,979,679
2020-01-09 $13.05 $13.10 $12.32 $12.48 $9.91 6,599,567
2020-01-08 $13.74 $13.74 $12.94 $13.04 $10.35 3,498,503
2020-01-07 $13.66 $13.82 $13.30 $13.74 $10.91 3,238,816
2020-01-06 $13.36 $13.74 $13.36 $13.73 $10.90 2,845,635
2020-01-03 $13.42 $13.48 $13.26 $13.41 $10.65 3,138,653
2020-01-02 $13.50 $13.53 $13.24 $13.42 $10.66 3,285,167
2019-12-31 $12.95 $13.41 $12.93 $13.36 $10.61 3,853,219
2019-12-30 $13.04 $13.29 $12.99 $13.03 $10.35 5,182,977
2019-12-27 $13.02 $13.26 $12.96 $13.06 $10.37 3,247,225
2019-12-26 $12.97 $13.12 $12.86 $13.02 $10.34 1,717,787
2019-12-24 $12.90 $13.06 $12.77 $12.90 $10.24 1,628,053
2019-12-23 $12.27 $12.85 $12.23 $12.85 $10.20 4,997,756
2019-12-20 $12.20 $12.43 $12.12 $12.26 $9.73 10,679,050
2019-12-19 $12.22 $12.39 $12.05 $12.10 $9.61 2,764,296
2019-12-18 $12.01 $12.31 $11.89 $12.26 $9.73 4,498,015
2019-12-17 $11.39 $12.05 $11.32 $11.80 $9.37 4,527,391
2019-12-16 $11.03 $11.49 $10.96 $11.35 $9.01 3,776,640
2019-12-13 $11.02 $11.13 $10.82 $10.87 $8.63 5,274,187
2019-12-12 $10.82 $11.30 $10.71 $10.99 $8.73 6,969,236
2019-12-11 $10.45 $10.88 $10.38 $10.81 $8.58 4,917,913
2019-12-10 $9.92 $10.51 $9.84 $10.45 $8.30 6,748,484
2019-12-09 $9.45 $10.07 $9.32 $9.91 $7.87 4,609,773
2019-12-06 $9.30 $9.54 $9.27 $9.49 $7.53 2,631,311
2019-12-05 $9.59 $9.65 $9.20 $9.24 $7.34 5,001,398
2019-12-04 $9.58 $9.72 $9.48 $9.50 $7.54 2,295,021
2019-12-03 $9.40 $9.59 $9.17 $9.50 $7.54 2,789,681
2019-12-02 $10.01 $10.11 $9.46 $9.53 $7.57 2,451,847
2019-11-29 $9.95 $10.11 $9.87 $9.97 $7.92 1,125,440
2019-11-27 $9.87 $10.03 $9.71 $10.00 $7.94 1,692,137
2019-11-26 $10.29 $10.29 $9.85 $9.87 $7.84 2,800,925
2019-11-25 $10.10 $10.37 $9.92 $10.31 $8.19 2,425,833
2019-11-22 $9.77 $10.03 $9.71 $9.87 $7.84 2,107,519
2019-11-21 $9.71 $9.95 $9.54 $9.82 $7.80 2,171,880
2019-11-20 $9.91 $9.93 $9.59 $9.68 $7.69 4,336,796
2019-11-19 $10.10 $10.14 $9.80 $9.84 $7.81 3,736,089
2019-11-18 $10.79 $10.83 $10.11 $10.16 $8.07 3,076,581
2019-11-15 $10.75 $10.93 $10.59 $10.83 $8.60 3,083,472
2019-11-14 $10.87 $11.24 $10.67 $10.71 $8.50 2,526,765
2019-11-13 $11.05 $11.18 $10.85 $10.92 $8.67 2,625,379
2019-11-12 $11.31 $11.48 $11.09 $11.12 $8.83 5,169,759
2019-11-11 $12.30 $12.38 $11.69 $11.75 $8.97 4,229,707
2019-11-08 $12.19 $12.31 $11.53 $12.30 $9.39 5,522,011
2019-11-07 $12.95 $13.17 $12.21 $12.31 $9.39 4,269,867
2019-11-06 $13.11 $13.20 $12.64 $12.88 $9.83 3,319,029
2019-11-05 $14.49 $14.50 $12.86 $12.92 $9.86 5,173,189
2019-11-04 $14.30 $14.65 $14.27 $14.50 $11.06 2,490,073
2019-11-01 $13.97 $14.19 $13.89 $14.15 $10.80 1,427,515
2019-10-31 $14.10 $14.16 $13.52 $13.92 $10.62 3,884,753
2019-10-30 $14.31 $14.39 $13.99 $14.16 $10.81 2,394,242
2019-10-29 $14.36 $14.54 $14.16 $14.34 $10.94 2,313,717
2019-10-28 $14.75 $15.00 $14.38 $14.41 $11.00 2,594,298
2019-10-25 $14.70 $14.84 $14.47 $14.70 $11.22 2,895,007
2019-10-24 $14.88 $15.00 $14.69 $14.75 $11.26 1,827,023
2019-10-23 $14.92 $14.95 $14.60 $14.79 $11.29 2,749,500
2019-10-22 $15.08 $15.24 $14.67 $14.92 $11.39 4,028,393
2019-10-21 $15.11 $15.20 $14.88 $15.08 $11.51 2,655,340
2019-10-18 $14.95 $15.16 $14.87 $14.99 $11.44 2,405,669
2019-10-17 $14.90 $15.07 $14.69 $14.95 $11.41 1,868,547
2019-10-16 $14.45 $14.96 $14.41 $14.79 $11.29 1,902,667
2019-10-15 $14.42 $14.78 $14.31 $14.51 $11.07 1,995,128
2019-10-14 $14.20 $14.44 $14.04 $14.42 $11.00 1,559,493
2019-10-11 $14.09 $14.45 $14.00 $14.33 $10.94 1,910,910
2019-10-10 $13.89 $14.02 $13.60 $13.91 $10.61 1,922,128
2019-10-09 $14.11 $14.11 $13.79 $13.84 $10.56 1,479,542
2019-10-08 $14.06 $14.21 $13.88 $13.95 $10.65 3,056,016
2019-10-07 $14.38 $14.45 $14.13 $14.21 $10.84 2,853,878
2019-10-04 $14.08 $14.63 $14.04 $14.35 $10.95 4,252,093
2019-10-03 $13.87 $14.13 $13.66 $14.10 $10.76 2,913,178
2019-10-02 $14.31 $14.40 $13.91 $13.97 $10.66 3,696,749
2019-10-01 $14.62 $14.73 $14.30 $14.42 $11.00 3,281,282
2019-09-30 $14.38 $14.58 $14.20 $14.55 $11.10 2,300,709
2019-09-27 $14.19 $14.45 $14.09 $14.37 $10.97 1,992,899
2019-09-26 $14.21 $14.49 $14.01 $14.25 $10.87 3,479,506
2019-09-25 $13.81 $14.21 $13.72 $14.12 $10.77 3,884,968
2019-09-24 $13.79 $13.92 $13.70 $13.88 $10.59 3,980,962
2019-09-23 $13.51 $13.89 $13.51 $13.78 $10.52 2,896,786
2019-09-20 $13.57 $13.98 $13.44 $13.64 $10.41 3,726,733
2019-09-19 $13.75 $13.82 $13.44 $13.52 $10.32 2,457,193
2019-09-18 $13.52 $13.67 $13.39 $13.61 $10.39 2,759,389
2019-09-17 $13.51 $13.85 $13.36 $13.60 $10.38 2,537,861
2019-09-16 $14.20 $14.27 $13.65 $13.67 $10.43 2,155,615
2019-09-13 $13.40 $13.60 $13.30 $13.39 $10.22 2,652,101
2019-09-12 $13.28 $13.35 $12.95 $13.30 $10.15 2,268,408
2019-09-11 $13.48 $13.64 $13.19 $13.43 $10.25 2,552,886
2019-09-10 $13.00 $13.82 $13.00 $13.37 $10.20 5,080,842
2019-09-09 $12.49 $13.12 $12.37 $12.99 $9.91 5,828,166
2019-09-06 $13.05 $13.05 $12.31 $12.42 $9.48 3,012,356
2019-09-05 $13.18 $13.62 $13.04 $13.08 $9.98 3,646,338
2019-09-04 $12.90 $13.15 $12.72 $13.04 $9.95 2,764,918
2019-09-03 $13.38 $13.38 $12.60 $12.70 $9.69 3,845,152
2019-08-30 $13.49 $13.62 $13.40 $13.49 $10.29 2,848,609
2019-08-29 $13.35 $13.59 $13.23 $13.47 $10.28 1,477,442
2019-08-28 $12.82 $13.36 $12.73 $13.28 $10.13 3,507,778
2019-08-27 $13.36 $13.36 $12.79 $12.80 $9.77 2,338,477
2019-08-26 $13.52 $13.52 $13.26 $13.26 $10.12 2,704,524
2019-08-23 $13.60 $13.85 $13.30 $13.33 $10.17 5,879,670
2019-08-22 $14.05 $14.14 $13.63 $13.75 $10.49 3,860,328
2019-08-21 $14.08 $14.25 $13.95 $14.04 $10.71 2,666,384
2019-08-20 $13.94 $14.21 $13.93 $13.96 $10.65 2,103,137
2019-08-19 $13.94 $14.05 $13.80 $13.99 $10.68 2,542,141
2019-08-16 $13.64 $13.92 $13.44 $13.80 $10.53 2,031,744
2019-08-15 $13.10 $13.70 $13.03 $13.53 $10.32 2,685,252
2019-08-14 $13.42 $13.42 $12.94 $13.09 $9.99 2,621,658
2019-08-13 $13.36 $13.96 $13.13 $13.68 $10.44 2,832,362
2019-08-12 $14.05 $14.05 $13.23 $13.45 $10.26 4,850,122
2019-08-09 $15.01 $15.01 $14.53 $14.57 $10.76 2,960,031
2019-08-08 $14.73 $15.03 $14.61 $15.01 $11.08 2,564,949
2019-08-07 $14.62 $14.67 $13.91 $14.59 $10.77 4,764,101
2019-08-06 $15.40 $15.47 $14.43 $14.87 $10.98 4,423,112
2019-08-05 $16.07 $16.17 $15.19 $15.35 $11.33 2,839,547
2019-08-02 $16.38 $16.56 $16.17 $16.29 $12.03 2,485,278
2019-08-01 $16.56 $16.61 $15.63 $16.15 $11.92 4,468,105
2019-07-31 $17.15 $17.18 $16.33 $16.59 $12.25 3,393,389
2019-07-30 $17.28 $17.92 $16.90 $17.15 $12.66 3,686,688
2019-07-29 $17.65 $17.95 $17.35 $17.94 $13.25 4,796,921
2019-07-26 $18.11 $18.11 $17.32 $17.68 $13.05 4,613,563
2019-07-25 $18.18 $18.53 $17.68 $18.10 $13.36 3,911,259
2019-07-24 $17.80 $18.20 $17.55 $18.13 $13.39 3,601,548
2019-07-23 $17.85 $17.93 $17.63 $17.75 $13.11 2,278,044
2019-07-22 $17.62 $17.89 $17.53 $17.80 $13.14 2,252,915
2019-07-19 $17.54 $17.62 $17.42 $17.53 $12.94 2,120,735
2019-07-18 $18.04 $18.19 $17.35 $17.56 $12.97 2,436,031
2019-07-17 $18.27 $18.27 $17.78 $18.09 $13.36 3,434,849
2019-07-16 $18.47 $18.54 $18.20 $18.31 $13.52 1,593,192
2019-07-15 $19.04 $19.19 $18.45 $18.56 $13.70 1,975,509
2019-07-12 $19.01 $19.24 $18.80 $18.97 $14.01 2,217,464
2019-07-11 $19.18 $19.21 $18.95 $18.97 $14.01 1,470,496
2019-07-10 $19.10 $19.25 $18.81 $19.15 $14.14 3,481,445
2019-07-09 $19.10 $19.10 $18.56 $19.00 $14.03 3,803,376
2019-07-08 $19.06 $19.20 $19.00 $19.15 $14.14 1,311,601
2019-07-05 $19.35 $19.38 $19.03 $19.19 $14.17 1,803,282
2019-07-03 $19.07 $19.49 $18.94 $19.38 $14.31 1,445,672
2019-07-02 $19.33 $19.41 $18.87 $19.02 $14.04 2,078,574
2019-07-01 $19.94 $20.05 $19.22 $19.42 $14.34 1,845,806
2019-06-28 $19.75 $20.10 $19.60 $19.71 $14.55 3,831,946
2019-06-27 $20.04 $20.12 $19.56 $19.76 $14.59 2,275,258
2019-06-26 $20.31 $20.32 $19.91 $19.95 $14.73 1,850,359
2019-06-25 $20.88 $20.90 $20.08 $20.13 $14.86 1,896,201
2019-06-24 $21.03 $21.17 $20.69 $20.83 $15.38 1,825,120
2019-06-21 $20.42 $21.05 $20.24 $21.04 $15.54 3,424,034
2019-06-20 $20.63 $21.01 $20.44 $20.48 $15.12 2,354,240
2019-06-19 $19.70 $20.46 $19.69 $20.28 $14.97 3,159,468
2019-06-18 $19.50 $19.81 $19.30 $19.72 $14.56 1,996,090
2019-06-17 $19.66 $19.79 $19.28 $19.46 $14.37 2,449,086
2019-06-14 $19.83 $19.90 $19.12 $19.24 $14.21 1,474,899
2019-06-13 $20.06 $20.06 $19.60 $19.80 $14.62 876,716
2019-06-12 $19.65 $19.77 $19.39 $19.77 $14.60 1,282,966
2019-06-11 $19.75 $19.98 $19.55 $19.65 $14.51 832,077
2019-06-10 $19.58 $20.00 $19.45 $19.59 $14.46 1,356,070
2019-06-07 $19.50 $19.79 $19.43 $19.55 $14.44 996,722
2019-06-06 $19.40 $19.57 $19.33 $19.41 $14.33 1,029,346
2019-06-05 $20.23 $20.23 $19.29 $19.36 $14.30 1,409,135
2019-06-04 $19.84 $20.37 $19.77 $20.28 $14.97 1,253,505
2019-06-03 $20.05 $20.24 $19.67 $19.79 $14.61 1,293,609
2019-05-31 $20.00 $20.16 $19.71 $19.86 $14.66 2,410,236
2019-05-30 $20.62 $20.80 $20.17 $20.24 $14.94 1,159,470
2019-05-29 $20.06 $20.71 $20.00 $20.60 $15.21 1,252,272
2019-05-28 $20.92 $20.99 $20.29 $20.30 $14.99 1,020,945
2019-05-24 $20.80 $20.93 $20.57 $20.87 $15.41 609,119
2019-05-23 $21.00 $21.02 $20.48 $20.69 $15.28 1,436,785
2019-05-22 $21.45 $21.54 $21.18 $21.27 $15.71 1,302,174
2019-05-21 $21.65 $22.13 $21.48 $21.51 $15.88 1,559,700
2019-05-20 $21.47 $21.71 $21.33 $21.48 $15.86 1,103,616
2019-05-17 $21.88 $21.99 $21.65 $21.67 $16.00 1,166,282
2019-05-16 $21.72 $22.29 $21.43 $22.04 $16.27 1,653,211
2019-05-15 $21.22 $21.49 $21.09 $21.40 $15.80 1,319,183
2019-05-14 $20.63 $21.31 $20.63 $21.27 $15.71 1,726,191
2019-05-13 $20.60 $20.70 $20.39 $20.61 $15.22 1,122,960
2019-05-10 $20.16 $21.05 $20.00 $21.04 $15.20 1,527,214
2019-05-09 $20.55 $20.67 $20.06 $20.14 $14.55 1,409,872
2019-05-08 $20.50 $20.74 $20.46 $20.61 $14.89 1,134,390
2019-05-07 $20.79 $20.86 $20.51 $20.54 $14.84 1,178,275
2019-05-06 $21.01 $21.17 $20.83 $20.94 $15.13 1,912,424
2019-05-03 $20.73 $21.27 $20.64 $21.20 $15.32 1,704,208
2019-05-02 $21.00 $21.04 $20.29 $20.63 $14.91 1,748,050
2019-05-01 $20.78 $21.29 $20.68 $21.13 $15.27 1,129,874
2019-04-30 $21.75 $21.87 $20.74 $20.83 $15.05 2,039,795
2019-04-29 $21.59 $21.69 $21.37 $21.58 $15.59 801,813
2019-04-26 $21.42 $21.54 $21.20 $21.53 $15.56 1,036,247
2019-04-25 $21.58 $21.73 $21.31 $21.48 $15.52 1,837,899
2019-04-24 $21.67 $21.99 $21.45 $21.63 $15.63 1,477,032
2019-04-23 $21.96 $21.99 $21.53 $21.58 $15.59 1,850,393
2019-04-22 $21.81 $21.99 $21.64 $21.90 $15.83 896,926
2019-04-18 $21.74 $21.86 $21.54 $21.64 $15.64 1,445,779
2019-04-17 $21.51 $21.78 $21.32 $21.77 $15.73 1,536,282
2019-04-16 $21.30 $21.52 $21.11 $21.49 $15.53 1,238,316
2019-04-15 $21.22 $21.46 $21.01 $21.21 $15.33 1,206,972
2019-04-12 $21.49 $21.89 $21.17 $21.30 $15.39 1,259,947
2019-04-11 $21.43 $21.49 $21.22 $21.23 $15.34 790,058
2019-04-10 $21.23 $21.46 $21.04 $21.38 $15.45 1,370,165
2019-04-09 $21.20 $21.52 $21.01 $21.11 $15.25 2,542,491
2019-04-08 $21.50 $21.58 $21.25 $21.31 $15.40 1,527,621
2019-04-05 $21.37 $21.55 $21.17 $21.55 $15.57 2,862,371
2019-04-04 $21.58 $21.58 $21.20 $21.29 $15.38 1,549,497
2019-04-03 $21.67 $21.67 $21.45 $21.54 $15.56 1,830,192
2019-04-02 $21.88 $21.92 $21.49 $21.56 $15.58 1,483,188
2019-04-01 $21.87 $22.08 $21.70 $21.89 $15.82 1,715,176
2019-03-29 $20.93 $22.04 $20.93 $21.78 $15.74 3,749,329
2019-03-28 $20.45 $20.88 $20.33 $20.82 $15.04 2,841,668
2019-03-27 $20.32 $20.54 $20.22 $20.35 $14.71 1,962,190
2019-03-26 $20.60 $20.85 $20.25 $20.30 $14.67 2,944,911
2019-03-25 $20.28 $20.44 $20.18 $20.31 $14.68 1,802,971
2019-03-22 $20.59 $20.66 $20.08 $20.28 $14.65 2,948,390
2019-03-21 $20.24 $20.82 $20.24 $20.53 $14.84 1,152,811
2019-03-20 $20.20 $20.64 $20.08 $20.37 $14.72 1,235,518
2019-03-19 $20.27 $20.50 $20.13 $20.25 $14.63 1,304,357
2019-03-18 $20.13 $20.38 $19.91 $20.15 $14.56 1,505,384
2019-03-15 $19.88 $20.19 $19.70 $20.19 $14.59 3,751,619
2019-03-14 $19.50 $19.95 $19.12 $19.88 $14.37 1,994,090
2019-03-13 $19.53 $19.73 $19.28 $19.68 $14.22 2,144,766
2019-03-12 $19.00 $19.46 $18.97 $19.35 $13.98 1,235,070
2019-03-11 $18.70 $19.03 $18.67 $19.00 $13.73 1,908,220
2019-03-08 $19.01 $19.01 $18.54 $18.69 $13.51 1,597,247
2019-03-07 $18.36 $19.16 $18.22 $18.98 $13.72 3,023,176
2019-03-06 $18.60 $18.60 $18.30 $18.38 $13.28 2,017,942
2019-03-05 $18.43 $18.73 $18.25 $18.66 $13.48 3,334,116
2019-03-04 $18.09 $18.44 $18.02 $18.44 $13.32 1,479,395
2019-03-01 $17.65 $18.09 $17.65 $18.06 $13.05 1,827,788
2019-02-28 $18.47 $18.50 $17.63 $17.64 $12.75 1,990,270
2019-02-27 $18.49 $18.71 $18.24 $18.39 $13.29 2,675,860
2019-02-26 $19.83 $19.83 $18.43 $18.49 $13.36 3,035,796
2019-02-25 $19.89 $20.00 $19.70 $20.00 $14.45 1,145,312
2019-02-22 $19.77 $19.91 $19.55 $19.83 $14.33 1,312,314
2019-02-21 $19.68 $19.91 $19.52 $19.65 $14.20 1,780,856
2019-02-20 $19.97 $20.08 $19.77 $19.81 $14.31 1,647,849
2019-02-19 $19.52 $20.07 $19.41 $19.96 $14.42 1,744,820
2019-02-15 $19.66 $19.97 $19.30 $19.52 $14.11 2,584,320
2019-02-14 $19.43 $20.17 $18.79 $19.52 $14.11 3,998,617
2019-02-13 $19.34 $19.75 $19.15 $19.66 $13.91 2,832,293
2019-02-12 $19.01 $19.28 $18.75 $19.26 $13.63 1,604,497
2019-02-11 $19.08 $19.24 $18.72 $18.82 $13.32 1,376,419
2019-02-08 $19.29 $19.39 $18.73 $18.96 $13.42 1,742,838
2019-02-07 $19.29 $19.57 $19.07 $19.27 $13.64 2,296,773
2019-02-06 $20.22 $20.41 $19.35 $19.44 $13.76 1,752,906
2019-02-05 $20.71 $20.93 $20.31 $20.36 $14.41 1,192,595
2019-02-04 $20.75 $21.09 $20.60 $20.75 $14.69 1,225,676
2019-02-01 $20.78 $21.00 $20.61 $20.79 $14.71 2,203,929
2019-01-31 $20.73 $20.86 $20.60 $20.82 $14.74 1,371,618
2019-01-30 $20.67 $21.06 $20.47 $20.77 $14.70 1,641,752
2019-01-29 $20.63 $20.94 $20.51 $20.70 $14.65 1,797,410
2019-01-28 $20.60 $20.93 $20.40 $20.61 $14.59 1,668,574
2019-01-25 $20.90 $21.23 $20.69 $20.94 $14.82 1,642,953
2019-01-24 $20.78 $21.06 $20.55 $20.86 $14.76 1,008,817
2019-01-23 $20.81 $20.90 $20.58 $20.88 $14.78 1,241,019
2019-01-22 $20.78 $20.91 $20.61 $20.68 $14.64 2,260,485
2019-01-18 $21.08 $21.27 $20.88 $20.97 $14.84 1,747,774
2019-01-17 $21.13 $21.39 $20.99 $21.05 $14.90 2,436,501
2019-01-16 $21.17 $21.47 $20.95 $21.20 $15.00 1,626,464
2019-01-15 $21.06 $21.53 $20.90 $21.01 $14.87 1,854,911
2019-01-14 $20.92 $21.09 $20.41 $20.94 $14.82 2,382,951
2019-01-11 $21.09 $21.46 $20.81 $21.01 $14.87 2,190,683
2019-01-10 $21.24 $21.35 $20.83 $21.10 $14.93 1,739,439
2019-01-09 $21.00 $21.53 $20.67 $21.30 $15.07 2,750,670
2019-01-08 $20.78 $20.90 $20.41 $20.73 $14.67 3,157,750
2019-01-07 $20.68 $20.75 $20.39 $20.60 $14.58 2,847,376
2019-01-04 $19.97 $20.82 $19.74 $20.74 $14.68 2,664,184
2019-01-03 $19.92 $20.19 $19.39 $20.01 $14.16 2,732,821
2019-01-02 $19.80 $20.39 $19.38 $20.01 $14.16 1,862,399
2018-12-31 $19.50 $20.04 $19.32 $20.02 $14.17 1,403,466
2018-12-28 $19.60 $20.04 $19.33 $19.49 $13.79 2,021,912
2018-12-27 $19.26 $19.64 $18.80 $19.64 $13.90 1,824,123
2018-12-26 $18.72 $19.61 $18.38 $19.56 $13.84 1,894,810
2018-12-24 $19.42 $20.16 $18.25 $18.49 $13.09 913,770
2018-12-21 $20.04 $20.50 $19.56 $19.67 $13.92 7,577,321
2018-12-20 $20.24 $20.54 $19.57 $19.92 $14.10 2,631,010
2018-12-19 $20.00 $21.10 $19.78 $20.35 $14.40 3,233,820
2018-12-18 $20.64 $20.79 $19.77 $20.11 $14.23 3,461,157
2018-12-17 $20.91 $21.52 $20.52 $20.57 $14.56 2,820,337
2018-12-14 $21.12 $21.86 $20.66 $21.32 $15.09 3,195,235
2018-12-13 $21.55 $21.87 $21.06 $21.22 $15.02 3,854,629
2018-12-12 $22.05 $22.16 $21.31 $21.51 $15.22 3,599,217
2018-12-11 $21.76 $22.14 $21.56 $21.71 $15.37 3,699,853
2018-12-10 $21.65 $21.89 $21.09 $21.50 $15.22 2,634,277
2018-12-07 $22.23 $22.55 $21.85 $21.89 $15.49 3,025,264
2018-12-06 $21.77 $22.23 $20.87 $22.09 $15.63 3,670,706
2018-12-04 $22.60 $22.95 $21.95 $22.13 $15.66 3,123,697
2018-12-03 $22.32 $23.11 $21.46 $23.01 $16.29 8,201,698
2018-11-30 $23.00 $23.47 $22.01 $22.32 $15.80 4,810,554
2018-11-29 $22.35 $23.30 $22.24 $23.00 $16.28 4,347,011
2018-11-28 $21.95 $22.50 $21.75 $22.46 $15.90 4,238,395
2018-11-27 $21.48 $22.49 $21.44 $22.03 $15.59 3,293,969
2018-11-26 $21.49 $21.92 $21.30 $21.63 $15.31 4,378,084
2018-11-23 $20.61 $21.47 $20.56 $21.23 $15.03 2,284,010
2018-11-21 $20.42 $21.77 $20.04 $21.31 $15.08 3,910,479
2018-11-20 $20.27 $20.87 $19.56 $20.59 $14.57 6,319,809
2018-11-19 $20.88 $21.34 $19.94 $20.55 $14.54 6,920,170
2018-11-16 $21.50 $21.78 $20.62 $20.88 $14.78 6,130,436
2018-11-15 $22.20 $23.05 $21.12 $21.99 $15.56 5,732,093
2018-11-14 $21.31 $22.81 $21.31 $22.20 $15.71 10,201,288
2018-11-13 $19.85 $22.14 $19.50 $20.89 $14.78 17,098,572
2018-11-12 $19.50 $20.12 $19.42 $19.73 $13.96 722,051
2018-11-09 $19.64 $20.20 $19.50 $19.50 $13.80 707,401
2018-11-08 $20.00 $20.35 $19.50 $19.50 $13.80 835,568
2018-11-07 $20.00 $20.00 $19.23 $19.50 $13.80 378,978
2018-11-06 $19.50 $19.65 $19.36 $19.50 $13.80 386,324
2018-11-05 $19.40 $19.80 $19.40 $19.51 $13.81 349,460
2018-11-02 $21.00 $21.00 $19.00 $19.30 $13.66 227,185
2018-11-01 $19.50 $19.80 $19.50 $19.60 $13.87 382,443
2018-10-31 $18.50 $19.50 $18.50 $19.50 $13.80 54,725

Equitrans Midstream Corporation (ETRN) News Headlines

Cramer's Lightning Round: Equitrans Midstream is 'very solid'

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Jan. 3, 2024
Similar Companies to Equitrans Midstream Corporation (ETRN) in the Oil & Gas Midstream Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.