Flex Lng Ltd (FLNG) Exchange: NYSE

Data as of March 28, 2024

$25.41 ($-0.16) -0.63%

Flex Lng Ltd - Daily Information
Click for more stock information on Flex Lng Ltd.
Daily Information Data
Date March 28, 2024
Open $25.50
Previous Close $25.41
High $25.72
Low $25.40
Adjusted Open $25.50
Previous Adjusted Close $25.41
Adjusted High $25.72
Adjusted Low $25.40

About Flex Lng Ltd (FLNG)

FLEX LNG Ltd

Historical Stock Data for Flex Lng Ltd (FLNG)

Date Open High Low Close Adj.Close Volume
2024-03-15 $25.50 $25.72 $25.40 $25.41 $25.41 284,746
2024-03-14 $25.59 $25.69 $25.21 $25.57 $25.57 201,877
2024-03-13 $25.65 $25.83 $25.49 $25.62 $25.62 233,920
2024-03-12 $25.47 $25.61 $25.33 $25.52 $25.52 304,024
2024-03-11 $25.34 $25.50 $25.11 $25.49 $25.49 258,646
2024-03-08 $25.50 $25.61 $25.26 $25.49 $25.49 407,837
2024-03-07 $25.16 $25.39 $25.06 $25.39 $25.39 292,804
2024-03-06 $25.23 $25.53 $25.05 $25.09 $25.09 474,540
2024-03-05 $25.00 $25.39 $24.83 $24.93 $24.93 465,766
2024-03-04 $25.35 $25.52 $24.82 $24.85 $24.85 452,014
2024-03-01 $25.28 $25.68 $25.25 $25.41 $25.41 279,910
2024-02-29 $25.12 $25.68 $25.00 $25.24 $25.24 433,119
2024-02-28 $24.37 $25.54 $24.34 $25.20 $25.20 972,313
2024-02-27 $24.36 $24.61 $24.16 $24.37 $24.37 672,616
2024-02-26 $25.00 $25.15 $24.64 $24.87 $24.87 575,064
2024-02-23 $25.20 $25.46 $24.83 $25.31 $25.31 475,240
2024-02-22 $25.57 $25.65 $25.12 $25.21 $25.21 572,228
2024-02-21 $26.79 $27.03 $26.42 $26.50 $25.73 527,961
2024-02-20 $26.76 $26.90 $26.42 $26.68 $25.91 430,462
2024-02-16 $27.00 $27.03 $26.75 $26.82 $26.05 381,421
2024-02-15 $25.99 $27.16 $25.99 $27.01 $26.23 475,980
2024-02-14 $26.40 $26.52 $26.04 $26.30 $25.54 331,786
2024-02-13 $26.38 $26.49 $25.95 $26.18 $25.42 386,385
2024-02-12 $26.00 $26.75 $26.00 $26.49 $25.72 388,508
2024-02-09 $26.06 $26.28 $25.70 $25.90 $25.90 692,759
2024-02-08 $26.80 $26.83 $26.11 $26.17 $26.17 699,313
2024-02-07 $27.42 $28.00 $26.22 $26.83 $26.83 1,499,255
2024-02-06 $28.30 $28.68 $28.16 $28.44 $28.44 352,620
2024-02-05 $28.68 $28.71 $28.10 $28.48 $28.48 454,163
2024-02-02 $29.25 $29.33 $28.73 $28.81 $28.81 571,673
2024-02-01 $30.16 $30.39 $29.65 $29.92 $29.92 189,210
2024-01-31 $30.35 $30.44 $29.95 $29.97 $29.97 201,783
2024-01-30 $29.97 $30.44 $29.97 $30.39 $30.39 205,953
2024-01-29 $30.50 $30.60 $30.19 $30.31 $30.31 184,833
2024-01-26 $30.44 $30.67 $30.13 $30.60 $30.60 189,966
2024-01-25 $30.03 $30.38 $29.87 $30.37 $30.37 222,878
2024-01-24 $30.06 $30.41 $29.88 $29.98 $29.98 246,314
2024-01-23 $29.46 $30.07 $29.32 $29.95 $29.95 491,879
2024-01-22 $29.52 $29.80 $29.36 $29.40 $29.40 228,878
2024-01-19 $29.69 $29.70 $29.36 $29.57 $29.57 226,528
2024-01-18 $29.60 $29.72 $29.36 $29.66 $29.66 203,492
2024-01-17 $29.57 $29.96 $29.37 $29.51 $29.51 256,395
2024-01-16 $30.28 $30.39 $29.72 $29.74 $29.74 255,204
2024-01-12 $30.26 $30.77 $30.26 $30.28 $30.28 179,608
2024-01-11 $29.95 $30.23 $29.51 $30.18 $30.18 439,701
2024-01-10 $30.36 $30.36 $29.85 $30.00 $30.00 310,028
2024-01-09 $30.68 $30.70 $30.21 $30.44 $30.44 255,286
2024-01-08 $31.10 $31.10 $30.25 $30.84 $30.84 357,425
2024-01-05 $30.89 $31.41 $30.83 $31.27 $31.27 371,088
2024-01-04 $30.70 $31.10 $30.70 $30.77 $30.77 367,843
2024-01-03 $30.00 $30.69 $30.00 $30.53 $30.53 634,404
2024-01-02 $29.42 $30.11 $29.26 $30.02 $30.02 460,891
2023-12-29 $29.29 $29.48 $28.97 $29.06 $29.06 342,940
2023-12-28 $29.52 $29.74 $29.19 $29.19 $29.19 297,635
2023-12-27 $29.80 $29.95 $29.50 $29.55 $29.55 201,596
2023-12-26 $30.08 $30.10 $29.77 $29.85 $29.85 285,559
2023-12-22 $30.00 $30.22 $30.00 $30.08 $30.08 184,436
2023-12-21 $29.81 $29.97 $29.67 $29.89 $29.89 185,384
2023-12-20 $29.99 $30.24 $29.62 $29.67 $29.67 251,045
2023-12-19 $29.73 $29.94 $29.63 $29.90 $29.90 202,750
2023-12-18 $29.90 $30.17 $29.46 $29.57 $29.57 253,421
2023-12-15 $29.26 $29.32 $29.00 $29.19 $29.19 447,617
2023-12-14 $29.30 $29.44 $28.86 $28.98 $28.98 293,820
2023-12-13 $28.20 $28.80 $28.06 $28.74 $28.74 273,126
2023-12-12 $28.06 $28.37 $27.85 $28.17 $28.17 384,020
2023-12-11 $28.61 $28.61 $28.21 $28.29 $28.29 268,275
2023-12-08 $28.42 $28.73 $28.42 $28.71 $28.71 216,361
2023-12-07 $28.46 $28.65 $28.05 $28.32 $28.32 424,415
2023-12-06 $28.62 $28.91 $28.37 $28.45 $28.45 369,355
2023-12-05 $28.90 $28.98 $28.64 $28.65 $28.65 376,131
2023-12-04 $29.00 $29.20 $28.72 $28.98 $28.98 283,126
2023-12-01 $28.96 $29.38 $28.84 $29.32 $29.32 227,254
2023-11-30 $29.04 $29.23 $28.76 $29.02 $29.02 498,180
2023-11-29 $29.23 $29.63 $28.92 $29.52 $29.52 479,907
2023-11-28 $29.90 $30.00 $29.22 $29.23 $29.23 506,359
2023-11-27 $30.70 $30.72 $29.96 $30.12 $30.12 425,209
2023-11-24 $31.50 $31.78 $31.39 $31.53 $30.64 309,650
2023-11-22 $30.85 $31.42 $30.68 $31.28 $31.28 434,299
2023-11-21 $31.16 $31.29 $30.76 $30.92 $30.92 379,785
2023-11-20 $31.41 $31.45 $31.00 $31.17 $31.17 385,721
2023-11-17 $31.03 $31.84 $31.00 $31.46 $31.46 428,205
2023-11-16 $31.03 $31.18 $30.79 $30.91 $30.91 180,604
2023-11-15 $31.23 $31.59 $31.11 $31.20 $31.20 318,704
2023-11-14 $31.30 $31.60 $31.05 $31.49 $31.49 327,178
2023-11-13 $30.87 $31.24 $30.84 $31.19 $31.19 177,861
2023-11-10 $30.70 $30.90 $30.52 $30.78 $30.78 208,227
2023-11-09 $30.51 $31.00 $30.51 $30.77 $30.77 192,915
2023-11-08 $31.25 $32.23 $30.11 $30.40 $30.40 512,323
2023-11-07 $31.05 $31.21 $30.60 $30.64 $30.64 197,536
2023-11-06 $31.70 $31.71 $31.04 $31.23 $31.23 214,807
2023-11-03 $31.35 $31.40 $30.86 $31.10 $31.10 207,677
2023-11-02 $30.76 $31.24 $30.50 $31.17 $31.17 233,920
2023-11-01 $30.57 $30.84 $30.45 $30.76 $30.76 153,212
2023-10-31 $30.27 $30.66 $30.04 $30.54 $30.54 133,012
2023-10-30 $30.51 $30.70 $30.04 $30.21 $30.21 144,932
2023-10-27 $30.21 $30.41 $30.02 $30.30 $30.30 116,035
2023-10-26 $30.41 $30.55 $30.14 $30.36 $30.36 129,642
2023-10-25 $30.46 $30.73 $30.44 $30.58 $30.58 116,451
2023-10-24 $30.40 $30.81 $30.31 $30.50 $30.50 157,371
2023-10-23 $30.09 $30.64 $29.75 $30.18 $30.18 178,202
2023-10-20 $30.48 $30.72 $30.24 $30.36 $30.36 178,236
2023-10-19 $30.93 $31.00 $30.47 $30.51 $30.51 198,967
2023-10-18 $30.97 $31.37 $30.87 $31.18 $31.18 264,740
2023-10-17 $30.75 $31.31 $30.72 $31.05 $31.05 199,723
2023-10-16 $30.81 $31.11 $30.67 $30.89 $30.89 177,647
2023-10-13 $30.27 $30.92 $30.22 $30.75 $30.75 210,977
2023-10-12 $30.28 $30.39 $29.93 $30.09 $30.09 215,117
2023-10-11 $30.06 $30.33 $29.90 $30.09 $30.09 259,096
2023-10-10 $30.15 $30.60 $29.96 $30.18 $30.18 278,693
2023-10-09 $29.30 $30.26 $29.28 $29.94 $29.94 811,466
2023-10-06 $29.01 $29.44 $28.60 $29.11 $29.11 213,041
2023-10-05 $28.00 $29.03 $27.98 $29.03 $29.03 334,310
2023-10-04 $28.32 $28.50 $27.76 $28.24 $28.24 397,385
2023-10-03 $29.00 $29.10 $28.34 $28.77 $28.77 332,008
2023-10-02 $30.16 $30.24 $29.07 $29.19 $29.19 469,735
2023-09-29 $30.65 $30.65 $29.93 $30.16 $30.16 275,777
2023-09-28 $30.29 $30.67 $30.08 $30.58 $30.58 239,164
2023-09-27 $30.37 $30.62 $30.25 $30.29 $30.29 145,246
2023-09-26 $29.87 $30.37 $29.87 $30.22 $30.22 157,601
2023-09-25 $29.92 $30.33 $29.84 $30.20 $30.20 146,667
2023-09-22 $29.98 $30.30 $29.92 $30.05 $30.05 182,822
2023-09-21 $29.95 $30.20 $29.78 $29.85 $29.85 163,000
2023-09-20 $30.11 $30.33 $29.91 $29.94 $29.94 139,394
2023-09-19 $30.37 $30.54 $29.79 $30.08 $30.08 215,286
2023-09-18 $30.00 $30.47 $29.77 $30.16 $30.16 246,261
2023-09-15 $30.11 $30.30 $29.95 $29.96 $29.96 216,294
2023-09-14 $30.03 $30.57 $30.02 $30.28 $30.28 163,475
2023-09-13 $30.14 $30.25 $29.75 $29.83 $29.83 229,844
2023-09-12 $30.01 $30.35 $29.85 $30.14 $30.14 311,166
2023-09-11 $30.74 $30.82 $30.12 $30.30 $30.30 190,145
2023-09-08 $30.38 $30.76 $30.21 $30.71 $30.71 147,208
2023-09-07 $30.21 $30.69 $30.20 $30.34 $30.34 199,063
2023-09-06 $30.33 $30.59 $30.10 $30.26 $30.26 154,622
2023-09-05 $30.75 $30.76 $30.15 $30.26 $30.26 235,858
2023-09-01 $30.41 $30.76 $30.29 $30.70 $30.70 260,975
2023-08-31 $30.76 $30.80 $30.25 $30.28 $30.28 286,118
2023-08-30 $30.94 $31.30 $30.67 $30.90 $30.90 239,225
2023-08-29 $31.52 $32.10 $31.41 $31.70 $30.95 424,455
2023-08-28 $31.24 $31.77 $31.19 $31.42 $31.42 252,265
2023-08-25 $30.92 $31.08 $30.55 $30.92 $30.92 201,443
2023-08-24 $30.77 $31.10 $30.63 $30.78 $30.78 186,748
2023-08-23 $30.95 $31.21 $30.60 $30.98 $30.98 204,989
2023-08-22 $30.95 $31.46 $30.95 $31.39 $31.39 176,709
2023-08-21 $31.37 $31.55 $30.89 $30.97 $30.97 282,248
2023-08-18 $30.66 $31.31 $30.48 $31.23 $31.23 208,634
2023-08-17 $31.04 $31.24 $30.72 $30.99 $30.99 189,473
2023-08-16 $31.78 $31.78 $30.25 $30.90 $30.90 810,754
2023-08-15 $31.78 $32.18 $31.59 $31.93 $31.93 238,890
2023-08-14 $32.01 $32.19 $31.56 $32.15 $32.15 232,169
2023-08-11 $32.17 $32.40 $32.02 $32.29 $32.29 201,519
2023-08-10 $32.77 $32.77 $32.18 $32.22 $32.22 179,737
2023-08-09 $32.67 $33.33 $32.64 $32.90 $32.90 399,517
2023-08-08 $31.71 $32.47 $31.52 $32.45 $32.45 175,686
2023-08-07 $31.89 $32.16 $31.60 $32.11 $32.11 218,887
2023-08-04 $32.07 $32.36 $31.76 $31.80 $31.80 208,723
2023-08-03 $31.47 $32.48 $31.46 $32.27 $32.27 257,613
2023-08-02 $31.33 $31.69 $30.95 $31.61 $31.61 316,332
2023-08-01 $31.56 $31.79 $31.39 $31.73 $31.73 194,903
2023-07-31 $31.60 $31.94 $31.60 $31.82 $31.82 251,382
2023-07-28 $30.72 $31.50 $30.65 $31.47 $31.47 332,484
2023-07-27 $30.81 $31.02 $30.52 $30.71 $30.71 180,811
2023-07-26 $30.50 $30.91 $30.41 $30.73 $30.73 157,397
2023-07-25 $30.55 $31.18 $30.50 $30.79 $30.79 192,593
2023-07-24 $30.17 $30.67 $30.17 $30.58 $30.58 193,432
2023-07-21 $30.47 $30.47 $29.97 $30.08 $30.08 272,342
2023-07-20 $30.48 $30.55 $30.16 $30.39 $30.39 161,650
2023-07-19 $30.52 $30.77 $30.38 $30.48 $30.48 244,747
2023-07-18 $30.72 $30.94 $30.56 $30.77 $30.77 187,102
2023-07-17 $30.48 $30.92 $30.24 $30.88 $30.88 257,716
2023-07-14 $31.14 $31.14 $30.50 $30.57 $30.57 226,623
2023-07-13 $31.23 $31.24 $30.94 $31.12 $31.12 158,072
2023-07-12 $31.14 $31.30 $30.90 $30.99 $30.99 194,168
2023-07-11 $30.70 $30.82 $30.48 $30.82 $30.82 176,969
2023-07-10 $30.58 $30.88 $30.33 $30.43 $30.43 221,775
2023-07-07 $30.09 $30.87 $30.09 $30.58 $30.58 219,763
2023-07-06 $30.54 $30.78 $29.89 $30.44 $30.44 304,745
2023-07-05 $30.71 $30.98 $30.44 $30.75 $30.75 236,402
2023-07-03 $30.53 $30.93 $30.42 $30.66 $30.66 113,977
2023-06-30 $30.58 $30.78 $30.39 $30.53 $30.53 238,060
2023-06-29 $29.85 $30.41 $29.80 $30.33 $30.33 163,089
2023-06-28 $29.50 $29.96 $29.20 $29.90 $29.90 346,810
2023-06-27 $29.95 $30.09 $29.53 $29.61 $29.61 411,171
2023-06-26 $30.00 $30.23 $29.77 $29.99 $29.99 287,419
2023-06-23 $29.95 $30.31 $29.89 $30.07 $30.07 1,037,480
2023-06-22 $30.69 $30.74 $30.38 $30.52 $30.52 220,362
2023-06-21 $30.47 $31.03 $30.46 $30.88 $30.88 179,685
2023-06-20 $30.76 $30.79 $30.25 $30.58 $30.58 215,195
2023-06-16 $31.57 $31.57 $30.88 $31.05 $31.05 274,145
2023-06-15 $31.17 $31.40 $31.05 $31.22 $31.22 242,196
2023-06-14 $30.63 $31.30 $30.63 $30.95 $30.95 336,159
2023-06-13 $30.65 $30.88 $30.11 $30.33 $30.33 277,627
2023-06-12 $30.35 $30.47 $29.86 $30.09 $30.09 386,887
2023-06-09 $30.43 $30.51 $30.16 $30.26 $30.26 233,586
2023-06-08 $30.50 $30.62 $30.11 $30.20 $30.20 257,254
2023-06-07 $30.70 $30.83 $30.26 $30.50 $30.50 346,060
2023-06-06 $29.95 $30.53 $29.95 $30.42 $30.42 321,150
2023-06-05 $30.84 $30.98 $30.25 $30.36 $30.36 261,000
2023-06-02 $30.72 $31.03 $30.57 $30.87 $30.87 302,108
2023-06-01 $30.03 $30.38 $29.89 $30.17 $30.17 268,267
2023-05-31 $29.49 $30.25 $29.36 $29.79 $29.79 430,757
2023-05-30 $30.18 $30.54 $29.86 $30.40 $30.40 328,956
2023-05-26 $30.63 $31.35 $30.58 $31.20 $30.45 331,162
2023-05-25 $30.84 $30.94 $30.39 $30.63 $29.89 317,306
2023-05-24 $31.13 $31.33 $30.81 $31.22 $30.47 253,727
2023-05-23 $31.27 $31.58 $31.10 $31.25 $30.50 290,088
2023-05-22 $30.75 $31.60 $30.49 $31.25 $30.50 386,134
2023-05-19 $30.79 $31.38 $30.61 $30.99 $30.24 349,923
2023-05-18 $30.03 $30.86 $30.01 $30.78 $30.04 343,142
2023-05-17 $30.51 $30.51 $29.18 $30.23 $29.50 1,068,305
2023-05-16 $31.23 $31.66 $30.40 $30.49 $29.76 798,681
2023-05-15 $32.61 $32.89 $32.13 $32.34 $31.56 323,019
2023-05-12 $32.86 $33.25 $32.39 $32.94 $32.94 235,861
2023-05-11 $32.19 $32.99 $32.02 $32.82 $32.82 308,358
2023-05-10 $32.52 $32.52 $31.80 $32.38 $32.38 290,359
2023-05-09 $32.25 $32.40 $31.90 $32.21 $32.21 227,744
2023-05-08 $32.33 $32.56 $31.89 $32.43 $32.43 354,226
2023-05-05 $32.33 $32.76 $31.91 $32.19 $32.19 548,600
2023-05-04 $32.35 $32.40 $30.97 $31.53 $31.53 734,374
2023-05-03 $33.22 $33.35 $32.48 $32.50 $32.50 384,527
2023-05-02 $33.98 $33.98 $33.06 $33.45 $33.45 339,219
2023-05-01 $34.57 $34.63 $33.78 $34.08 $34.08 255,866
2023-04-28 $34.28 $34.66 $34.06 $34.41 $34.41 271,855
2023-04-27 $33.40 $34.42 $33.23 $34.40 $34.40 401,712
2023-04-26 $33.94 $34.05 $33.30 $33.44 $33.44 315,927
2023-04-25 $34.02 $34.10 $33.57 $33.74 $33.74 265,462
2023-04-24 $34.14 $34.70 $34.09 $34.37 $34.37 487,226
2023-04-21 $34.38 $34.74 $34.04 $34.22 $34.22 306,400
2023-04-20 $34.89 $35.07 $34.62 $34.89 $34.89 212,206
2023-04-19 $35.33 $35.48 $34.77 $35.06 $35.06 299,265
2023-04-18 $35.64 $35.85 $35.26 $35.47 $35.47 349,950
2023-04-17 $35.12 $35.75 $34.97 $35.35 $35.35 440,250
2023-04-14 $34.76 $35.26 $34.60 $35.14 $35.14 379,282
2023-04-13 $34.11 $35.30 $33.95 $35.16 $35.16 499,856
2023-04-12 $33.72 $34.02 $33.45 $33.86 $33.86 460,096
2023-04-11 $33.40 $34.03 $33.17 $33.81 $33.81 457,178
2023-04-10 $33.55 $34.70 $33.40 $33.69 $33.69 600,265
2023-04-06 $32.78 $33.88 $31.91 $33.42 $33.42 1,581,620
2023-04-05 $32.37 $32.65 $32.01 $32.64 $32.64 257,060
2023-04-04 $33.09 $33.10 $32.23 $32.48 $32.48 279,863
2023-04-03 $33.33 $33.63 $32.38 $33.12 $33.12 464,277
2023-03-31 $32.89 $33.58 $32.80 $33.58 $33.58 350,228
2023-03-30 $32.96 $33.08 $32.60 $33.00 $33.00 257,957
2023-03-29 $32.24 $33.19 $32.24 $33.03 $33.03 352,384
2023-03-28 $32.50 $32.67 $32.30 $32.61 $32.61 168,148
2023-03-27 $32.41 $32.88 $31.95 $32.54 $32.54 273,035
2023-03-24 $32.24 $32.80 $31.95 $32.49 $32.49 267,038
2023-03-23 $33.21 $34.00 $32.36 $32.85 $32.85 381,170
2023-03-22 $33.31 $34.13 $32.86 $33.05 $33.05 364,865
2023-03-21 $32.98 $33.88 $32.95 $33.64 $33.64 453,546
2023-03-20 $31.45 $32.69 $31.36 $32.30 $32.30 459,501
2023-03-17 $30.82 $31.21 $29.96 $30.89 $30.89 697,862
2023-03-16 $30.87 $31.74 $30.35 $31.46 $31.46 540,500
2023-03-15 $31.90 $32.22 $30.71 $31.65 $31.65 751,484
2023-03-14 $33.20 $33.92 $32.87 $33.41 $33.41 305,264
2023-03-13 $32.40 $33.50 $32.06 $32.92 $32.92 483,957
2023-03-10 $33.99 $34.25 $33.10 $33.39 $33.39 380,857
2023-03-09 $34.79 $35.00 $33.91 $34.02 $34.02 326,637
2023-03-08 $34.97 $35.15 $34.42 $34.83 $34.83 381,136
2023-03-07 $34.99 $35.01 $34.36 $34.63 $34.63 383,822
2023-03-06 $35.43 $35.50 $34.59 $35.00 $35.00 457,034
2023-03-03 $35.09 $35.86 $35.00 $35.63 $35.63 374,026
2023-03-02 $34.50 $35.00 $34.12 $34.97 $34.97 297,701
2023-03-01 $34.89 $35.14 $34.32 $34.59 $34.59 241,212
2023-02-28 $35.19 $35.26 $34.64 $34.69 $34.69 340,883
2023-02-27 $34.59 $35.23 $34.59 $34.92 $34.92 574,080
2023-02-24 $33.99 $34.33 $33.43 $34.24 $34.24 554,667
2023-02-23 $34.04 $34.66 $34.04 $34.35 $34.35 664,908
2023-02-22 $33.60 $34.31 $32.04 $33.63 $33.63 902,363
2023-02-21 $34.94 $35.40 $34.31 $34.66 $33.66 908,262
2023-02-17 $34.54 $35.00 $34.12 $34.92 $33.91 577,380
2023-02-16 $34.10 $35.03 $33.65 $34.67 $33.67 887,157
2023-02-15 $34.07 $34.83 $33.60 $34.60 $33.60 693,332
2023-02-14 $34.65 $35.97 $34.13 $34.94 $33.93 1,469,124
2023-02-13 $32.67 $33.59 $32.35 $33.12 $32.16 613,507
2023-02-10 $32.50 $32.95 $32.00 $32.75 $31.80 397,276
2023-02-09 $31.80 $32.70 $31.65 $32.36 $31.43 832,074
2023-02-08 $31.17 $31.51 $30.61 $30.93 $30.04 239,552
2023-02-07 $30.85 $31.56 $30.66 $31.30 $30.40 267,538
2023-02-06 $30.62 $31.22 $30.55 $30.68 $29.79 328,276
2023-02-03 $30.47 $31.39 $30.41 $30.58 $29.70 524,053
2023-02-02 $31.69 $31.78 $31.01 $31.47 $30.56 313,671
2023-02-01 $31.25 $31.93 $30.93 $31.54 $30.63 242,357
2023-01-31 $30.37 $31.21 $30.37 $31.10 $30.20 219,938
2023-01-30 $30.27 $31.09 $30.15 $30.48 $29.60 275,013
2023-01-27 $30.26 $30.59 $30.11 $30.30 $29.43 494,761
2023-01-26 $30.55 $30.80 $30.03 $30.73 $29.84 445,035
2023-01-25 $30.15 $30.69 $29.38 $30.52 $29.64 626,848
2023-01-24 $31.50 $31.57 $30.48 $30.74 $29.85 380,971
2023-01-23 $31.83 $31.97 $31.33 $31.61 $30.70 486,453
2023-01-20 $32.14 $33.12 $31.76 $32.38 $31.44 346,006
2023-01-19 $31.39 $32.16 $31.21 $31.82 $30.90 242,788
2023-01-18 $32.37 $32.70 $31.51 $31.51 $30.60 350,904
2023-01-17 $32.00 $32.47 $31.46 $31.94 $31.02 287,904
2023-01-13 $31.50 $31.99 $31.12 $31.71 $30.79 263,777
2023-01-12 $30.93 $31.94 $30.70 $31.73 $30.81 310,897
2023-01-11 $31.38 $31.39 $30.65 $30.99 $30.10 486,420
2023-01-10 $30.57 $31.59 $30.31 $31.44 $30.53 302,055
2023-01-09 $29.97 $31.16 $29.70 $30.72 $29.83 474,568
2023-01-06 $29.98 $30.65 $29.65 $30.07 $29.20 440,917
2023-01-05 $29.78 $30.20 $29.61 $29.77 $28.91 635,871
2023-01-04 $29.20 $30.60 $29.11 $30.15 $29.28 952,531
2023-01-03 $32.50 $32.59 $30.56 $30.69 $29.80 728,498
2022-12-30 $32.72 $33.05 $32.36 $32.69 $31.75 540,921
2022-12-29 $33.15 $33.80 $32.90 $33.22 $32.26 351,191
2022-12-28 $33.98 $34.00 $32.51 $33.12 $32.16 627,381
2022-12-27 $34.75 $35.56 $34.61 $34.99 $33.98 384,912
2022-12-23 $34.15 $34.68 $33.71 $34.49 $33.49 423,690
2022-12-22 $34.46 $35.05 $33.62 $34.11 $33.13 294,553
2022-12-21 $34.93 $35.35 $34.01 $35.03 $34.02 373,618
2022-12-20 $33.65 $34.75 $33.37 $34.32 $33.33 377,619
2022-12-19 $34.68 $34.68 $33.38 $33.50 $32.53 555,388
2022-12-16 $34.76 $35.10 $34.42 $34.71 $33.71 408,076
2022-12-15 $34.71 $35.60 $34.59 $35.33 $34.31 335,920
2022-12-14 $36.39 $36.50 $34.99 $35.01 $34.00 459,570
2022-12-13 $37.32 $37.32 $35.92 $36.41 $35.36 541,919
2022-12-12 $35.70 $36.17 $35.42 $35.94 $34.90 423,458
2022-12-09 $34.63 $34.98 $34.40 $34.50 $33.50 276,747
2022-12-08 $35.26 $35.35 $34.36 $34.53 $33.53 356,414
2022-12-07 $34.66 $35.27 $34.10 $34.38 $33.39 485,720
2022-12-06 $36.31 $36.51 $34.16 $34.63 $33.63 697,300
2022-12-05 $36.75 $37.39 $36.03 $36.30 $35.25 473,858
2022-12-02 $35.83 $36.51 $35.79 $36.44 $35.39 560,906
2022-12-01 $37.98 $38.24 $36.87 $37.20 $36.13 717,561
2022-11-30 $37.35 $37.83 $36.70 $37.62 $36.53 705,164
2022-11-29 $36.30 $37.47 $36.24 $37.19 $35.41 672,915
2022-11-28 $36.00 $36.60 $35.48 $36.10 $34.37 635,310
2022-11-25 $37.07 $37.72 $36.54 $36.81 $35.05 774,189
2022-11-23 $36.21 $37.99 $36.20 $37.96 $36.14 1,255,335
2022-11-22 $34.58 $36.05 $34.01 $35.57 $33.87 793,410
2022-11-21 $33.56 $34.58 $33.01 $34.45 $32.80 758,244
2022-11-18 $32.95 $34.07 $32.65 $33.31 $31.72 905,829
2022-11-17 $31.94 $33.60 $31.76 $33.60 $31.99 775,168
2022-11-16 $32.46 $32.80 $31.51 $32.16 $30.62 980,167
2022-11-15 $33.51 $33.69 $31.77 $33.26 $31.67 1,783,541
2022-11-14 $33.91 $35.42 $33.83 $34.84 $33.17 898,576
2022-11-11 $34.37 $34.87 $33.54 $34.01 $32.38 471,398
2022-11-10 $33.23 $34.35 $32.79 $34.33 $32.69 606,769
2022-11-09 $34.65 $34.66 $32.42 $32.60 $31.04 568,518
2022-11-08 $34.40 $35.42 $34.20 $34.66 $33.00 572,775
2022-11-07 $33.98 $35.09 $33.95 $34.75 $33.09 887,548
2022-11-04 $33.56 $34.06 $32.74 $33.44 $31.84 537,208
2022-11-03 $32.15 $33.10 $32.03 $32.93 $31.35 364,549
2022-11-02 $32.75 $33.27 $32.10 $32.28 $30.74 791,758
2022-11-01 $32.15 $32.15 $31.50 $31.85 $30.33 455,516
2022-10-31 $30.45 $31.65 $30.40 $31.25 $29.75 650,165
2022-10-28 $31.34 $31.49 $30.30 $30.80 $29.33 936,424
2022-10-27 $32.85 $33.05 $31.72 $32.36 $30.81 647,919
2022-10-26 $33.34 $33.67 $32.75 $33.04 $31.46 827,763
2022-10-25 $32.35 $34.56 $32.35 $34.46 $32.81 952,058
2022-10-24 $31.50 $32.59 $30.81 $32.22 $30.68 932,994
2022-10-21 $30.67 $30.93 $30.26 $30.78 $29.31 197,384
2022-10-20 $30.65 $31.12 $30.13 $30.44 $28.98 280,577
2022-10-19 $30.70 $31.00 $30.32 $30.49 $29.03 239,331
2022-10-18 $32.09 $32.28 $30.77 $31.47 $29.96 373,760
2022-10-17 $31.31 $31.89 $31.17 $31.61 $30.10 398,097
2022-10-14 $30.50 $30.70 $30.12 $30.26 $30.26 240,332
2022-10-13 $29.41 $30.91 $29.16 $30.61 $30.61 399,346
2022-10-12 $29.35 $29.98 $28.94 $29.77 $29.77 218,993
2022-10-11 $29.27 $29.55 $28.47 $29.07 $29.07 529,680
2022-10-10 $30.14 $30.38 $29.52 $29.59 $29.59 262,174
2022-10-07 $29.91 $30.93 $29.79 $30.22 $30.22 523,299
2022-10-06 $30.13 $30.84 $29.77 $29.90 $29.90 398,416
2022-10-05 $30.30 $30.99 $29.65 $30.44 $30.44 586,167
2022-10-04 $31.81 $32.03 $30.94 $31.53 $31.53 700,035
2022-10-03 $32.30 $32.56 $31.47 $32.07 $32.07 452,923
2022-09-30 $31.35 $32.60 $31.34 $31.67 $31.67 628,622
2022-09-29 $32.10 $32.29 $30.61 $31.92 $31.92 928,092
2022-09-28 $30.48 $33.38 $30.40 $32.86 $32.86 1,325,096
2022-09-27 $29.50 $30.48 $29.18 $30.35 $30.35 553,673
2022-09-26 $28.35 $29.52 $28.30 $28.68 $28.68 708,395
2022-09-23 $30.17 $30.18 $28.12 $28.43 $28.43 1,120,169
2022-09-22 $31.81 $32.39 $31.06 $31.20 $31.20 318,961
2022-09-21 $33.00 $33.00 $32.06 $32.08 $32.08 493,664
2022-09-20 $33.28 $33.39 $32.51 $32.83 $32.83 381,323
2022-09-19 $30.46 $33.72 $30.27 $33.34 $33.34 1,225,758
2022-09-16 $32.48 $32.71 $31.66 $32.13 $32.13 1,076,440
2022-09-15 $34.35 $34.76 $33.81 $34.38 $34.38 473,518
2022-09-14 $33.85 $35.27 $33.80 $35.24 $35.24 786,917
2022-09-13 $32.95 $33.45 $32.82 $33.14 $33.14 371,388
2022-09-12 $33.46 $33.72 $33.01 $33.50 $33.50 441,491
2022-09-09 $33.00 $33.42 $32.82 $33.34 $33.34 391,726
2022-09-08 $30.93 $31.69 $30.82 $31.60 $31.60 340,785
2022-09-07 $31.00 $31.55 $30.42 $31.31 $31.31 647,884
2022-09-06 $33.62 $33.89 $33.15 $33.52 $32.23 536,213
2022-09-02 $33.43 $33.95 $32.90 $33.62 $32.33 460,289
2022-09-01 $33.17 $33.45 $32.62 $32.90 $31.64 426,532
2022-08-31 $32.81 $33.88 $32.27 $33.07 $31.80 546,066
2022-08-30 $35.00 $35.00 $33.81 $34.03 $32.72 523,196
2022-08-29 $34.43 $35.45 $34.12 $35.19 $33.84 556,319
2022-08-26 $34.76 $34.92 $34.13 $34.70 $34.70 568,963
2022-08-25 $35.05 $35.56 $34.68 $35.56 $35.56 709,088
2022-08-24 $34.99 $36.99 $34.99 $35.76 $35.76 1,125,525
2022-08-23 $34.88 $35.42 $33.38 $33.66 $33.66 1,020,368
2022-08-22 $34.71 $35.65 $34.55 $35.30 $35.30 433,586
2022-08-19 $34.93 $35.73 $34.57 $35.02 $35.02 366,670
2022-08-18 $35.60 $36.09 $35.40 $35.95 $35.95 425,159
2022-08-17 $34.81 $35.70 $34.59 $35.40 $35.40 368,601
2022-08-16 $34.44 $36.32 $34.35 $35.58 $35.58 481,139
2022-08-15 $34.60 $34.63 $33.09 $34.43 $34.43 444,949
2022-08-12 $34.69 $35.31 $33.64 $35.25 $35.25 317,962
2022-08-11 $34.19 $35.15 $34.13 $34.78 $34.78 476,032
2022-08-10 $33.41 $34.00 $32.88 $33.83 $33.83 405,517
2022-08-09 $32.31 $33.04 $31.94 $32.91 $32.91 387,784
2022-08-08 $31.01 $31.95 $30.99 $31.68 $31.68 265,571
2022-08-05 $29.60 $31.11 $29.58 $30.83 $30.83 186,676
2022-08-04 $31.15 $31.43 $29.16 $30.34 $30.34 706,250
2022-08-03 $32.10 $32.77 $31.76 $32.45 $32.45 386,614
2022-08-02 $31.71 $32.35 $31.27 $31.84 $31.84 171,083
2022-08-01 $31.80 $32.25 $31.20 $31.76 $31.76 299,567
2022-07-29 $31.37 $32.22 $31.13 $31.86 $31.86 480,408
2022-07-28 $31.45 $31.99 $30.73 $31.45 $31.45 382,455
2022-07-27 $31.07 $31.21 $30.40 $30.86 $30.86 404,546
2022-07-26 $30.46 $31.15 $30.02 $30.88 $30.88 490,759
2022-07-25 $29.05 $30.72 $28.88 $30.32 $30.32 584,821
2022-07-22 $29.50 $29.76 $28.93 $29.13 $29.13 222,518
2022-07-21 $28.90 $29.52 $28.34 $29.50 $29.50 237,421
2022-07-20 $28.50 $29.76 $28.23 $29.55 $29.55 481,031
2022-07-19 $28.07 $28.68 $28.05 $28.58 $28.58 239,945
2022-07-18 $28.47 $28.85 $27.80 $27.94 $27.94 428,385
2022-07-15 $27.17 $27.62 $26.64 $27.53 $27.53 269,891
2022-07-14 $26.35 $26.74 $25.77 $26.42 $26.42 231,163
2022-07-13 $26.20 $27.90 $26.20 $26.93 $26.93 306,543
2022-07-12 $27.50 $27.60 $25.97 $26.10 $26.10 422,648
2022-07-11 $28.00 $28.20 $27.35 $27.74 $27.74 262,113
2022-07-08 $27.72 $28.06 $27.13 $28.00 $28.00 225,551
2022-07-07 $26.55 $27.73 $26.55 $27.55 $27.55 338,393
2022-07-06 $25.75 $26.38 $24.72 $25.74 $25.74 405,645
2022-07-05 $26.93 $26.99 $25.81 $26.65 $26.65 420,077
2022-07-01 $26.36 $27.19 $25.56 $27.14 $27.14 505,153
2022-06-30 $27.61 $27.97 $26.88 $27.39 $27.39 458,246
2022-06-29 $28.39 $28.84 $26.91 $27.21 $27.21 429,513
2022-06-28 $29.28 $29.35 $27.25 $27.67 $27.67 659,616
2022-06-27 $27.95 $29.28 $27.89 $28.72 $28.72 680,807
2022-06-24 $27.78 $29.08 $27.51 $27.88 $27.88 4,063,865
2022-06-23 $27.99 $28.00 $27.09 $27.51 $27.51 927,827
2022-06-22 $25.01 $25.91 $24.98 $25.23 $25.23 530,705
2022-06-21 $25.51 $26.98 $25.50 $26.01 $26.01 786,261
2022-06-17 $24.35 $24.86 $23.25 $24.21 $24.21 568,651
2022-06-16 $24.25 $24.73 $23.68 $24.24 $24.24 642,270
2022-06-15 $24.65 $25.55 $24.31 $25.26 $25.26 502,184
2022-06-14 $24.42 $25.52 $24.42 $24.92 $24.92 618,115
2022-06-13 $25.11 $25.61 $24.51 $24.73 $24.73 862,128
2022-06-10 $26.13 $27.25 $25.79 $26.74 $26.74 849,976
2022-06-09 $28.13 $28.38 $26.53 $26.58 $26.58 1,552,012
2022-06-08 $29.74 $30.10 $28.58 $29.01 $29.01 1,821,178
2022-06-07 $31.10 $32.28 $30.62 $32.02 $32.02 1,110,873
2022-06-06 $30.76 $33.36 $30.75 $32.63 $32.63 1,669,587
2022-06-03 $30.04 $30.47 $29.05 $29.74 $29.74 606,489
2022-06-02 $27.90 $30.69 $27.75 $30.04 $30.04 1,760,805
2022-06-01 $26.96 $27.94 $26.52 $27.88 $27.88 405,460
2022-05-31 $27.09 $27.70 $26.39 $26.82 $26.82 467,537
2022-05-27 $27.45 $27.76 $27.10 $27.65 $27.65 316,468
2022-05-26 $27.51 $28.34 $27.37 $27.80 $27.80 257,277
2022-05-25 $26.30 $27.69 $26.30 $27.64 $27.64 317,040
2022-05-24 $26.71 $27.00 $26.19 $26.54 $26.54 309,287
2022-05-23 $28.09 $28.49 $27.50 $28.13 $27.36 499,661
2022-05-20 $28.43 $28.79 $27.30 $28.05 $27.28 382,887
2022-05-19 $27.50 $28.50 $27.25 $27.87 $27.10 246,652
2022-05-18 $28.68 $28.98 $27.25 $27.68 $26.92 439,581
2022-05-17 $29.50 $29.65 $28.32 $29.06 $28.26 371,653
2022-05-16 $27.30 $29.55 $27.28 $28.89 $28.10 765,370
2022-05-13 $25.83 $27.54 $25.83 $27.16 $26.41 812,721
2022-05-12 $25.33 $25.75 $24.48 $25.53 $24.83 399,608
2022-05-11 $25.33 $27.01 $24.42 $26.06 $25.34 866,438
2022-05-10 $25.35 $26.26 $25.27 $25.91 $25.20 538,545
2022-05-09 $26.43 $26.44 $24.62 $25.29 $24.59 942,126
2022-05-06 $28.80 $28.80 $27.43 $28.41 $27.63 399,476
2022-05-05 $29.18 $29.39 $28.02 $28.73 $27.94 431,031
2022-05-04 $30.06 $30.29 $28.74 $29.59 $28.78 520,857
2022-05-03 $28.39 $29.59 $28.05 $29.55 $28.74 585,577
2022-05-02 $28.23 $28.95 $27.58 $28.47 $27.69 353,327
2022-04-29 $28.58 $29.37 $27.69 $28.10 $27.33 526,038
2022-04-28 $29.20 $29.25 $28.01 $28.79 $28.00 618,337
2022-04-27 $28.14 $29.81 $27.90 $29.50 $28.69 993,312
2022-04-26 $26.19 $27.87 $26.06 $27.20 $26.45 531,953
2022-04-25 $25.91 $26.42 $24.77 $25.93 $25.22 701,994
2022-04-22 $27.10 $27.67 $25.73 $26.03 $25.31 605,384
2022-04-21 $28.46 $28.80 $27.05 $27.46 $26.71 643,541
2022-04-20 $28.40 $29.24 $27.11 $28.74 $27.95 896,276
2022-04-19 $30.29 $30.29 $28.60 $29.28 $28.48 943,920
2022-04-18 $32.52 $32.77 $31.60 $31.80 $30.93 534,822
2022-04-14 $30.85 $32.14 $30.70 $31.95 $31.07 524,464
2022-04-13 $29.25 $30.58 $29.25 $30.49 $29.65 529,362
2022-04-12 $28.78 $29.47 $28.73 $28.95 $28.15 357,709
2022-04-11 $28.60 $29.84 $27.84 $29.20 $28.40 607,899
2022-04-08 $28.97 $29.33 $28.48 $28.92 $28.13 359,907
2022-04-07 $29.64 $29.80 $27.82 $28.95 $28.15 566,512
2022-04-06 $29.98 $30.20 $28.88 $29.39 $28.58 658,857
2022-04-05 $28.64 $30.07 $28.64 $29.40 $28.59 616,607
2022-04-04 $29.32 $29.68 $28.25 $28.32 $27.54 523,287
2022-04-01 $29.00 $30.06 $28.71 $29.30 $28.49 695,281
2022-03-31 $28.12 $29.33 $27.75 $28.52 $27.74 608,651
2022-03-30 $27.60 $28.35 $27.60 $27.98 $27.21 524,168
2022-03-29 $26.37 $27.38 $25.33 $27.24 $26.49 805,634
2022-03-28 $28.04 $28.18 $27.12 $27.93 $27.16 745,268
2022-03-25 $25.95 $29.34 $25.90 $28.77 $27.98 1,622,831
2022-03-24 $25.21 $26.08 $24.82 $26.04 $25.32 528,676
2022-03-23 $24.21 $25.18 $24.20 $25.11 $24.42 439,785
2022-03-22 $24.11 $24.19 $23.43 $24.02 $23.36 284,238
2022-03-21 $22.60 $24.00 $22.60 $23.99 $23.33 763,812
2022-03-18 $21.72 $22.18 $21.59 $22.18 $21.57 225,064
2022-03-17 $21.75 $22.45 $21.75 $22.39 $21.77 194,416
2022-03-16 $21.41 $21.59 $20.88 $21.35 $20.76 230,562
2022-03-15 $20.12 $20.91 $19.83 $20.78 $20.21 265,680
2022-03-14 $20.44 $20.45 $19.86 $20.02 $19.47 444,549
2022-03-11 $21.31 $21.48 $20.81 $20.92 $20.35 209,908
2022-03-10 $21.31 $21.59 $20.91 $21.44 $20.85 257,876
2022-03-09 $22.17 $22.17 $21.27 $21.60 $21.01 325,146
2022-03-08 $21.70 $22.60 $21.30 $22.09 $21.48 484,044
2022-03-07 $21.34 $21.84 $20.75 $21.29 $20.70 571,259
2022-03-04 $21.02 $21.15 $19.75 $20.05 $19.50 1,042,607
2022-03-03 $22.60 $22.60 $21.34 $21.64 $21.05 726,080
2022-03-02 $22.20 $23.12 $21.39 $22.86 $22.23 787,793
2022-03-01 $23.72 $24.09 $23.06 $23.39 $22.75 506,062
2022-02-28 $24.36 $25.41 $24.20 $24.70 $23.27 1,209,750
2022-02-25 $22.93 $23.68 $22.77 $23.60 $22.24 500,946
2022-02-24 $22.00 $22.76 $21.37 $22.73 $21.42 580,112
2022-02-23 $23.20 $23.80 $21.76 $21.83 $20.57 1,119,549
2022-02-22 $21.80 $23.27 $21.73 $23.13 $21.80 1,007,290
2022-02-18 $21.10 $21.77 $20.67 $21.41 $20.17 372,183
2022-02-17 $21.69 $22.33 $21.36 $22.18 $20.90 485,901
2022-02-16 $21.00 $22.60 $21.00 $22.49 $21.19 945,814
2022-02-15 $21.11 $21.11 $19.86 $20.13 $18.97 725,453
2022-02-14 $21.52 $22.27 $21.20 $21.90 $20.64 367,053
2022-02-11 $21.05 $21.94 $21.05 $21.45 $20.21 398,999
2022-02-10 $20.25 $21.30 $20.25 $20.83 $19.63 281,196
2022-02-09 $20.90 $20.90 $19.91 $20.21 $19.04 267,443
2022-02-08 $21.12 $21.44 $20.61 $20.86 $19.66 159,390
2022-02-07 $20.71 $21.20 $20.64 $20.83 $19.63 209,436
2022-02-04 $21.13 $21.44 $20.29 $20.71 $19.52 415,373
2022-02-03 $21.30 $21.35 $20.64 $21.04 $19.83 215,143
2022-02-02 $21.23 $21.71 $20.57 $21.19 $19.97 392,492
2022-02-01 $19.73 $20.34 $19.67 $20.09 $18.93 220,588
2022-01-31 $20.13 $20.13 $19.19 $19.65 $18.52 761,860
2022-01-28 $21.00 $21.40 $20.42 $20.86 $19.66 803,755
2022-01-27 $19.65 $21.79 $19.65 $21.67 $20.42 1,111,820
2022-01-26 $19.07 $19.75 $18.84 $19.18 $18.07 645,600
2022-01-25 $17.97 $19.29 $17.85 $18.99 $17.89 380,443
2022-01-24 $17.35 $18.09 $16.65 $18.00 $16.96 929,149
2022-01-21 $19.05 $19.05 $17.89 $18.47 $17.40 989,434
2022-01-20 $20.33 $20.96 $19.11 $19.21 $18.10 980,493
2022-01-19 $22.62 $22.86 $20.26 $20.96 $19.75 889,062
2022-01-18 $24.72 $24.80 $22.19 $22.69 $21.38 1,242,062
2022-01-14 $24.88 $25.37 $24.70 $24.90 $23.46 417,402
2022-01-13 $25.13 $26.26 $24.65 $24.88 $23.44 1,232,841
2022-01-12 $24.86 $25.68 $24.75 $24.92 $23.48 1,119,030
2022-01-11 $23.51 $25.10 $23.23 $24.45 $23.04 1,018,748
2022-01-10 $21.96 $24.15 $21.69 $23.70 $22.33 804,380
2022-01-07 $21.23 $22.34 $21.05 $21.89 $20.63 210,311
2022-01-06 $21.42 $21.54 $21.00 $21.17 $19.95 182,717
2022-01-05 $21.58 $22.35 $21.26 $21.43 $20.19 279,037
2022-01-04 $21.80 $22.23 $21.50 $21.64 $20.39 236,610
2022-01-03 $22.00 $23.14 $21.86 $22.20 $20.92 376,160
2021-12-31 $23.11 $23.54 $23.09 $23.49 $22.13 87,368
2021-12-30 $22.37 $23.02 $22.32 $22.97 $21.64 75,302
2021-12-29 $22.11 $22.80 $22.11 $22.68 $21.37 68,267
2021-12-28 $22.71 $22.71 $22.11 $22.22 $20.94 123,849
2021-12-27 $22.76 $23.24 $22.45 $22.88 $21.56 124,954
2021-12-23 $21.84 $23.07 $21.84 $22.76 $21.45 179,884
2021-12-22 $21.37 $22.02 $21.20 $21.99 $20.72 82,700
2021-12-21 $20.85 $21.79 $20.81 $21.56 $20.32 113,477
2021-12-20 $20.72 $21.47 $20.61 $21.42 $20.18 79,343
2021-12-17 $20.71 $21.39 $20.62 $20.69 $19.50 79,735
2021-12-16 $20.94 $21.60 $20.62 $20.98 $19.77 110,396
2021-12-15 $20.08 $20.25 $19.55 $20.25 $19.08 176,409
2021-12-14 $19.91 $20.30 $19.72 $19.83 $18.69 143,493
2021-12-13 $20.50 $20.50 $20.00 $20.16 $19.00 196,423
2021-12-10 $21.35 $21.50 $21.18 $21.40 $20.17 94,494
2021-12-09 $21.28 $21.68 $20.99 $21.36 $20.13 99,581
2021-12-08 $21.21 $21.82 $21.01 $21.49 $20.25 148,144
2021-12-07 $20.54 $21.68 $20.53 $21.45 $20.21 195,563
2021-12-06 $20.30 $20.30 $19.62 $19.82 $18.68 302,901
2021-12-03 $21.27 $21.36 $20.59 $20.85 $19.65 191,040
2021-12-02 $21.01 $21.88 $20.80 $21.66 $20.41 185,372
2021-12-01 $22.40 $22.77 $20.75 $20.80 $19.60 505,784
2021-11-30 $24.34 $24.57 $23.68 $24.20 $22.01 331,612
2021-11-29 $24.10 $25.44 $24.00 $24.94 $22.68 584,814
2021-11-26 $23.10 $23.74 $22.83 $23.58 $21.45 152,612
2021-11-24 $22.73 $23.60 $22.72 $23.34 $21.23 270,244
2021-11-23 $22.41 $23.60 $22.26 $23.05 $20.96 489,158
2021-11-22 $21.81 $23.87 $21.75 $23.33 $21.22 297,334
2021-11-19 $21.91 $22.01 $21.77 $21.94 $19.95 90,494
2021-11-18 $21.89 $22.19 $21.84 $22.10 $20.10 124,354
2021-11-17 $22.45 $23.14 $22.41 $22.78 $20.72 177,000
2021-11-16 $21.88 $22.71 $21.47 $22.60 $20.55 375,255
2021-11-15 $20.83 $21.20 $20.50 $21.11 $19.20 155,781
2021-11-12 $20.85 $21.75 $20.82 $21.57 $19.62 104,229
2021-11-11 $20.59 $21.34 $20.47 $21.05 $19.15 95,596
2021-11-10 $20.88 $20.94 $20.34 $20.44 $18.59 91,055
2021-11-09 $20.87 $20.87 $20.44 $20.53 $18.67 38,694
2021-11-08 $20.47 $20.87 $20.47 $20.76 $18.88 55,194
2021-11-05 $20.72 $20.77 $20.21 $20.22 $18.39 74,105
2021-11-04 $20.93 $20.99 $20.60 $20.99 $19.09 112,542
2021-11-03 $20.44 $20.79 $19.61 $20.00 $18.19 108,118
2021-11-02 $20.73 $20.91 $20.50 $20.53 $18.67 77,640
2021-11-01 $20.79 $20.95 $20.31 $20.31 $18.47 158,927
2021-10-29 $20.48 $20.65 $20.02 $20.34 $18.50 68,639
2021-10-28 $19.85 $19.85 $19.48 $19.54 $17.77 37,975
2021-10-27 $19.45 $19.85 $19.40 $19.54 $17.77 84,230
2021-10-26 $19.95 $19.95 $19.07 $19.48 $17.72 151,853
2021-10-25 $19.97 $20.11 $19.76 $19.86 $18.06 155,039
2021-10-22 $19.77 $19.98 $19.63 $19.72 $17.94 112,536
2021-10-21 $19.77 $20.25 $19.72 $19.78 $17.99 113,708
2021-10-20 $20.22 $20.43 $19.85 $20.34 $18.50 146,180
2021-10-19 $20.30 $20.62 $20.19 $20.27 $18.44 208,120
2021-10-18 $19.63 $20.96 $19.46 $20.50 $18.64 382,026
2021-10-15 $19.13 $19.27 $18.89 $18.98 $17.26 84,271
2021-10-14 $18.89 $18.93 $18.63 $18.75 $17.05 73,658
2021-10-13 $18.73 $18.80 $18.17 $18.30 $16.64 76,367
2021-10-12 $19.06 $19.41 $18.56 $18.60 $16.92 83,506
2021-10-11 $19.13 $19.49 $19.10 $19.20 $17.46 50,000
2021-10-08 $19.38 $19.45 $18.93 $19.05 $17.33 52,064
2021-10-07 $19.12 $19.26 $18.80 $18.83 $17.13 159,884
2021-10-06 $19.30 $20.40 $19.30 $19.90 $18.10 134,503
2021-10-05 $19.44 $19.99 $19.31 $19.49 $17.73 181,203
2021-10-04 $19.30 $19.30 $18.70 $18.94 $17.23 131,553
2021-10-01 $18.55 $19.35 $18.52 $19.27 $17.53 306,750
2021-09-30 $17.81 $18.12 $17.70 $18.00 $16.37 93,026
2021-09-29 $17.37 $17.46 $17.14 $17.16 $15.61 78,730
2021-09-28 $17.55 $17.73 $17.31 $17.53 $15.94 98,156
2021-09-27 $17.45 $18.49 $17.38 $17.93 $16.31 126,247
2021-09-24 $17.11 $17.66 $16.94 $17.52 $15.93 39,907
2021-09-23 $17.47 $17.55 $17.20 $17.45 $15.87 93,098
2021-09-22 $16.98 $17.35 $16.91 $17.22 $15.66 37,361
2021-09-21 $16.70 $16.86 $16.58 $16.82 $15.30 39,511
2021-09-20 $16.71 $16.98 $15.85 $16.19 $14.72 137,932
2021-09-17 $17.06 $17.37 $16.80 $16.96 $15.43 117,456
2021-09-16 $16.93 $16.97 $16.74 $16.90 $15.37 92,939
2021-09-15 $16.40 $16.50 $16.21 $16.30 $14.82 71,621
2021-09-14 $16.50 $16.50 $16.16 $16.34 $14.86 55,224
2021-09-13 $16.14 $16.50 $15.90 $16.23 $14.76 68,614
2021-09-10 $15.76 $16.31 $15.76 $16.17 $14.71 112,895
2021-09-09 $15.40 $15.65 $15.40 $15.54 $14.13 24,075
2021-09-08 $15.37 $15.42 $15.10 $15.24 $13.86 16,822
2021-09-07 $15.25 $15.60 $15.20 $15.37 $13.98 37,554
2021-09-03 $15.34 $15.50 $15.26 $15.29 $13.91 74,830
2021-09-02 $15.52 $15.75 $15.15 $15.39 $14.00 81,545
2021-09-01 $14.81 $15.07 $14.71 $14.97 $13.62 83,938
2021-08-31 $15.30 $15.46 $15.05 $15.45 $13.69 82,043
2021-08-30 $15.70 $15.84 $15.61 $15.70 $13.91 60,121
2021-08-27 $15.27 $15.57 $15.08 $15.45 $13.69 37,778
2021-08-26 $15.42 $15.65 $15.36 $15.58 $13.80 18,014
2021-08-25 $15.30 $15.57 $15.22 $15.31 $13.56 55,785
2021-08-24 $15.34 $15.88 $15.34 $15.76 $13.96 51,446
2021-08-23 $14.94 $15.46 $14.87 $15.37 $13.62 43,838
2021-08-20 $14.46 $14.92 $14.36 $14.53 $12.87 61,778
2021-08-19 $14.53 $14.91 $14.35 $14.59 $12.92 67,731
2021-08-18 $14.68 $15.21 $14.58 $14.95 $13.24 98,517
2021-08-17 $14.07 $14.93 $14.01 $14.66 $12.99 315,927
2021-08-16 $15.03 $15.87 $14.96 $15.84 $14.03 125,535
2021-08-13 $14.39 $15.08 $14.31 $14.98 $13.27 80,964
2021-08-12 $13.87 $14.43 $13.87 $14.31 $12.68 48,464
2021-08-11 $13.84 $14.17 $13.84 $14.11 $12.50 37,208
2021-08-10 $13.26 $13.85 $13.20 $13.61 $12.06 46,407
2021-08-09 $14.11 $14.28 $13.73 $13.89 $12.30 55,360
2021-08-06 $13.87 $13.98 $13.51 $13.73 $12.16 33,433
2021-08-05 $13.13 $13.30 $13.03 $13.04 $11.55 16,526
2021-08-04 $13.22 $13.39 $13.10 $13.23 $11.72 18,457
2021-08-03 $13.29 $13.38 $13.10 $13.35 $11.83 35,112
2021-08-02 $13.49 $13.67 $13.40 $13.63 $12.07 38,148
2021-07-30 $13.36 $13.57 $13.17 $13.45 $11.91 49,263
2021-07-29 $13.33 $13.39 $13.12 $13.30 $11.78 16,763
2021-07-28 $13.05 $13.28 $12.86 $13.10 $11.60 14,071
2021-07-27 $13.07 $13.22 $12.84 $13.07 $11.58 79,733
2021-07-26 $13.50 $13.65 $13.30 $13.47 $11.93 26,108
2021-07-23 $13.44 $13.69 $13.30 $13.54 $11.99 32,158
2021-07-22 $13.65 $13.74 $13.38 $13.66 $12.10 24,462
2021-07-21 $12.89 $13.72 $12.87 $13.66 $12.10 77,408
2021-07-20 $12.65 $13.49 $12.55 $13.42 $11.89 86,185
2021-07-19 $12.87 $13.37 $12.50 $13.10 $11.60 75,115
2021-07-16 $13.85 $13.92 $12.79 $13.39 $11.86 178,174
2021-07-15 $13.75 $14.19 $13.52 $13.98 $12.38 69,226
2021-07-14 $14.42 $14.42 $14.07 $14.24 $12.61 27,204
2021-07-13 $14.21 $14.34 $14.03 $14.25 $12.62 55,708
2021-07-12 $14.10 $14.64 $13.96 $14.47 $12.82 64,038
2021-07-09 $13.96 $14.39 $13.88 $14.12 $12.51 52,924
2021-07-08 $13.42 $14.06 $13.40 $13.85 $12.27 126,846
2021-07-07 $13.95 $14.45 $13.95 $14.28 $12.65 96,134
2021-07-06 $14.15 $14.32 $13.94 $14.22 $12.60 98,393
2021-07-02 $14.48 $14.79 $14.38 $14.61 $12.94 31,596
2021-07-01 $14.80 $14.90 $14.65 $14.70 $13.02 58,635
2021-06-30 $14.50 $14.85 $14.36 $14.75 $13.07 38,690
2021-06-29 $14.48 $14.73 $14.42 $14.59 $12.92 37,057
2021-06-28 $14.55 $14.97 $14.33 $14.83 $13.14 107,585
2021-06-25 $14.94 $15.05 $14.72 $15.01 $13.30 50,365
2021-06-24 $15.10 $15.25 $15.06 $15.18 $13.45 37,581
2021-06-23 $14.47 $14.99 $14.47 $14.72 $13.04 56,937
2021-06-22 $14.24 $14.54 $14.12 $14.22 $12.60 30,148
2021-06-21 $14.08 $14.85 $14.00 $14.63 $12.96 37,487
2021-06-18 $13.86 $14.37 $13.70 $14.26 $12.63 57,533
2021-06-17 $14.38 $14.71 $14.36 $14.49 $12.84 53,893
2021-06-16 $14.57 $15.03 $14.52 $14.67 $13.00 42,390
2021-06-15 $14.81 $15.04 $14.72 $15.00 $13.29 23,991
2021-06-14 $15.05 $15.29 $15.01 $15.03 $13.31 75,020
2021-06-11 $14.92 $14.97 $14.55 $14.57 $12.91 33,619
2021-06-10 $14.42 $14.74 $14.42 $14.70 $13.02 34,949
2021-06-09 $14.29 $14.55 $14.17 $14.42 $12.77 45,987
2021-06-08 $14.38 $14.41 $14.16 $14.27 $12.64 39,285
2021-06-07 $14.44 $14.54 $14.17 $14.38 $12.74 58,192
2021-06-04 $14.61 $14.75 $14.52 $14.67 $13.00 33,970
2021-06-03 $14.99 $15.00 $14.50 $14.53 $12.87 40,649
2021-06-02 $15.25 $15.25 $15.01 $15.24 $13.50 40,402
2021-06-01 $15.16 $15.23 $14.90 $14.95 $13.24 67,308
2021-05-28 $14.71 $15.55 $14.71 $15.40 $13.29 101,992
2021-05-27 $14.49 $14.76 $14.40 $14.66 $12.65 54,479
2021-05-26 $14.59 $14.84 $14.21 $14.72 $12.70 88,014
2021-05-25 $14.59 $14.89 $14.40 $14.65 $12.64 70,224
2021-05-24 $14.90 $15.55 $14.60 $14.90 $12.86 124,538
2021-05-21 $13.62 $14.88 $13.44 $14.88 $12.84 134,745
2021-05-20 $13.10 $13.59 $13.03 $13.40 $11.56 43,509
2021-05-19 $12.81 $13.20 $12.63 $13.05 $11.26 29,579
2021-05-18 $12.77 $13.04 $12.65 $12.86 $11.10 27,345
2021-05-17 $12.25 $12.89 $12.10 $12.84 $11.08 28,419
2021-05-14 $12.08 $12.19 $12.05 $12.19 $10.52 18,391
2021-05-13 $11.97 $11.99 $11.70 $11.90 $10.27 15,173
2021-05-12 $11.91 $12.01 $11.72 $11.89 $10.26 41,310
2021-05-11 $11.80 $12.10 $11.79 $12.02 $10.37 18,662
2021-05-10 $12.20 $12.26 $12.12 $12.16 $10.49 16,468
2021-05-07 $11.79 $12.17 $11.79 $12.05 $10.40 33,390
2021-05-06 $11.72 $12.06 $11.64 $12.06 $10.40 32,089
2021-05-05 $11.97 $12.38 $11.97 $12.32 $10.63 27,600
2021-05-04 $11.98 $12.13 $11.61 $11.98 $10.34 45,952
2021-05-03 $12.00 $12.25 $12.00 $12.19 $10.52 26,422
2021-04-30 $11.88 $11.89 $11.76 $11.78 $10.16 31,412
2021-04-29 $11.95 $12.00 $11.68 $11.99 $10.34 21,670
2021-04-28 $11.90 $11.98 $11.68 $11.98 $10.34 27,047
2021-04-27 $12.00 $12.01 $11.93 $11.96 $10.32 11,319
2021-04-26 $12.01 $12.05 $11.85 $12.00 $10.35 46,978
2021-04-23 $11.45 $11.74 $11.36 $11.60 $10.01 48,223
2021-04-22 $11.49 $11.49 $11.40 $11.45 $9.88 17,805
2021-04-21 $11.16 $11.54 $11.14 $11.42 $9.85 36,574
2021-04-20 $11.99 $12.05 $10.55 $10.90 $9.40 141,636
2021-04-19 $11.74 $12.15 $11.69 $12.06 $10.40 121,598
2021-04-16 $11.30 $11.90 $11.27 $11.70 $10.09 105,692
2021-04-15 $10.85 $11.34 $10.61 $11.25 $9.71 151,287
2021-04-14 $9.79 $10.48 $9.72 $10.46 $9.02 161,754
2021-04-13 $9.00 $9.26 $8.89 $9.05 $7.81 60,368
2021-04-12 $8.99 $9.08 $8.85 $8.90 $7.68 41,284
2021-04-09 $9.04 $9.26 $9.04 $9.16 $7.90 15,686
2021-04-08 $9.20 $9.49 $9.11 $9.12 $7.87 96,844
2021-04-07 $8.99 $9.12 $8.94 $9.09 $7.84 20,882
2021-04-06 $8.90 $9.04 $8.83 $8.98 $7.75 11,890
2021-04-05 $9.08 $9.08 $8.70 $8.88 $7.66 86,097
2021-04-01 $9.05 $9.14 $8.93 $9.05 $7.81 24,009
2021-03-31 $8.80 $8.93 $8.67 $8.93 $7.70 15,189
2021-03-30 $8.83 $8.90 $8.71 $8.87 $7.65 26,220
2021-03-29 $9.01 $9.09 $8.92 $8.92 $7.70 32,522
2021-03-26 $9.05 $9.12 $8.98 $9.12 $7.87 58,668
2021-03-25 $8.80 $8.96 $8.68 $8.94 $7.71 27,337
2021-03-24 $8.88 $9.07 $8.61 $8.70 $7.51 39,065
2021-03-23 $8.76 $8.80 $8.50 $8.53 $7.36 33,999
2021-03-22 $8.98 $9.02 $8.93 $9.02 $7.78 45,425
2021-03-19 $8.53 $8.65 $8.50 $8.59 $7.41 27,730
2021-03-18 $8.71 $8.87 $8.64 $8.68 $7.49 41,705
2021-03-17 $8.49 $8.85 $8.47 $8.72 $7.52 53,878
2021-03-16 $8.80 $8.80 $8.61 $8.70 $7.51 57,891
2021-03-15 $8.80 $9.03 $8.69 $8.97 $7.74 78,486
2021-03-12 $8.49 $8.84 $8.49 $8.83 $7.62 53,288
2021-03-11 $8.54 $8.62 $8.32 $8.45 $7.29 61,830
2021-03-10 $8.29 $8.50 $8.29 $8.46 $7.29 20,711
2021-03-09 $8.20 $8.48 $8.20 $8.35 $7.20 92,141
2021-03-08 $8.26 $8.30 $8.05 $8.06 $6.95 76,939
2021-03-05 $8.17 $8.32 $8.05 $8.32 $7.18 67,415
2021-03-04 $8.31 $8.51 $8.00 $8.15 $7.03 123,216
2021-03-03 $8.46 $8.77 $8.42 $8.52 $7.35 73,111
2021-03-02 $8.57 $8.84 $8.57 $8.58 $7.40 102,284
2021-03-01 $8.84 $9.07 $8.74 $8.94 $7.45 172,394
2021-02-26 $8.78 $9.01 $8.65 $8.97 $7.48 122,344
2021-02-25 $9.08 $9.27 $9.03 $9.03 $7.53 85,624
2021-02-24 $8.98 $9.35 $8.95 $9.35 $7.79 43,009
2021-02-23 $9.00 $9.09 $8.68 $8.93 $7.44 102,640
2021-02-22 $8.95 $9.34 $8.85 $9.19 $7.66 96,804
2021-02-19 $8.77 $9.00 $8.76 $8.97 $7.48 86,548
2021-02-18 $8.91 $9.17 $8.73 $9.03 $7.53 139,640
2021-02-17 $9.25 $9.55 $9.25 $9.45 $7.88 58,389
2021-02-16 $9.23 $9.44 $9.02 $9.30 $7.75 105,191
2021-02-12 $8.58 $8.91 $8.57 $8.84 $7.37 41,434
2021-02-11 $8.55 $8.70 $8.51 $8.51 $7.09 13,251
2021-02-10 $8.69 $8.88 $8.53 $8.63 $7.19 20,691
2021-02-09 $8.65 $8.89 $8.15 $8.46 $7.05 45,482
2021-02-08 $8.60 $8.77 $8.41 $8.54 $7.12 65,239
2021-02-05 $8.30 $8.49 $8.22 $8.38 $6.99 22,790
2021-02-04 $8.30 $8.45 $8.00 $8.32 $6.94 32,690
2021-02-03 $8.15 $8.69 $8.15 $8.43 $7.03 21,258
2021-02-02 $8.20 $8.23 $8.00 $8.01 $6.68 20,432
2021-02-01 $8.35 $8.35 $8.08 $8.08 $6.74 44,160
2021-01-29 $8.14 $8.50 $8.01 $8.07 $6.73 76,157
2021-01-28 $7.93 $8.28 $7.93 $8.10 $6.75 44,231
2021-01-27 $7.90 $8.15 $7.81 $7.85 $6.54 116,886
2021-01-26 $8.37 $8.78 $8.30 $8.55 $7.13 75,564
2021-01-25 $8.59 $8.63 $8.27 $8.61 $7.18 95,528
2021-01-22 $8.90 $9.44 $8.81 $8.98 $7.49 87,424
2021-01-21 $9.24 $9.57 $9.20 $9.24 $7.70 38,432
2021-01-20 $9.38 $9.38 $9.03 $9.10 $7.59 72,809
2021-01-19 $9.73 $9.90 $9.42 $9.62 $8.02 76,795
2021-01-15 $10.20 $10.53 $9.94 $10.16 $8.47 38,903
2021-01-14 $10.11 $10.38 $9.79 $10.18 $8.49 65,794
2021-01-13 $10.28 $10.28 $10.11 $10.12 $8.44 73,774
2021-01-12 $10.50 $10.65 $10.15 $10.46 $8.72 117,616
2021-01-11 $10.10 $10.21 $9.88 $9.94 $8.29 29,079
2021-01-08 $9.95 $10.38 $9.75 $10.21 $8.51 94,683
2021-01-07 $9.50 $9.56 $9.28 $9.51 $7.93 28,134
2021-01-06 $9.38 $9.49 $9.37 $9.49 $7.91 16,537
2021-01-05 $9.03 $9.44 $9.03 $9.37 $7.81 54,781
2021-01-04 $8.91 $8.99 $8.53 $8.70 $7.25 29,399
2020-12-31 $8.73 $8.78 $8.64 $8.75 $7.29 9,336
2020-12-30 $8.62 $8.78 $8.53 $8.78 $7.32 14,340
2020-12-29 $8.65 $8.74 $8.35 $8.40 $7.00 16,002
2020-12-28 $8.71 $8.77 $8.53 $8.64 $7.20 29,787
2020-12-24 $8.71 $8.76 $8.56 $8.67 $7.23 3,840
2020-12-23 $8.83 $8.92 $8.70 $8.73 $7.28 13,328
2020-12-22 $8.85 $8.99 $8.66 $8.90 $7.42 15,560
2020-12-21 $8.45 $8.75 $8.44 $8.55 $7.13 41,868
2020-12-18 $8.99 $9.06 $8.86 $8.90 $7.42 24,828
2020-12-17 $8.98 $9.00 $8.66 $8.89 $7.41 31,277
2020-12-16 $8.85 $9.79 $8.61 $9.30 $7.75 75,051
2020-12-15 $8.84 $8.96 $8.55 $8.70 $7.25 23,760
2020-12-14 $8.94 $8.94 $8.48 $8.62 $7.19 41,646
2020-12-11 $8.15 $8.45 $8.04 $8.29 $6.91 49,179
2020-12-10 $7.60 $8.00 $7.60 $7.89 $6.58 99,578
2020-12-09 $7.82 $7.89 $7.50 $7.66 $6.39 24,886
2020-12-08 $7.75 $8.15 $7.74 $7.97 $6.64 34,798
2020-12-07 $7.90 $8.00 $7.85 $7.88 $6.57 28,876
2020-12-04 $7.83 $8.05 $7.70 $8.05 $6.71 53,070
2020-12-03 $7.98 $7.98 $7.76 $7.95 $6.63 46,534
2020-12-02 $7.78 $8.12 $7.77 $7.88 $6.56 14,127
2020-12-01 $7.92 $7.92 $7.58 $7.72 $6.35 8,450
2020-11-30 $7.90 $8.00 $7.81 $7.91 $6.51 12,596
2020-11-27 $8.05 $8.05 $7.79 $7.98 $6.57 19,188
2020-11-25 $7.68 $8.09 $7.61 $8.01 $6.59 37,842
2020-11-24 $7.88 $8.24 $7.57 $7.78 $6.40 122,527
2020-11-23 $7.66 $8.30 $7.66 $8.05 $6.63 35,680
2020-11-20 $7.71 $7.76 $7.48 $7.65 $6.30 26,707
2020-11-19 $7.25 $7.48 $7.24 $7.45 $6.13 23,827
2020-11-18 $7.05 $7.49 $7.05 $7.47 $6.15 23,975
2020-11-17 $7.18 $7.22 $6.90 $7.01 $5.77 78,919
2020-11-16 $7.00 $7.05 $6.93 $6.97 $5.74 22,883
2020-11-13 $7.06 $7.07 $6.91 $6.96 $5.73 11,142
2020-11-12 $7.04 $7.04 $6.51 $6.51 $5.36 14,131
2020-11-11 $7.07 $7.08 $6.94 $7.03 $5.79 21,550
2020-11-10 $6.93 $7.07 $6.93 $7.03 $5.78 17,319
2020-11-09 $6.95 $6.95 $6.62 $6.88 $5.66 11,554
2020-11-06 $7.03 $7.03 $6.80 $6.80 $5.60 1,224
2020-11-05 $7.03 $7.05 $6.85 $7.03 $5.79 13,065
2020-11-04 $6.96 $7.14 $6.90 $7.07 $5.82 18,394
2020-11-03 $6.65 $6.83 $6.51 $6.72 $5.53 15,836
2020-11-02 $6.51 $6.84 $6.40 $6.65 $5.47 21,997
2020-10-30 $6.58 $6.58 $6.28 $6.36 $5.24 11,702
2020-10-29 $6.43 $6.71 $6.29 $6.50 $5.35 14,696
2020-10-28 $6.50 $6.61 $6.20 $6.25 $5.14 13,023
2020-10-27 $6.98 $7.00 $6.73 $6.81 $5.61 3,471
2020-10-26 $7.08 $7.14 $6.98 $7.05 $5.80 6,386
2020-10-23 $7.16 $7.35 $7.16 $7.18 $5.91 12,032
2020-10-22 $7.11 $7.32 $7.05 $7.25 $5.97 28,329
2020-10-21 $7.03 $7.04 $6.85 $7.00 $5.76 11,793
2020-10-20 $6.94 $7.10 $6.82 $6.82 $5.62 8,202
2020-10-19 $6.92 $7.33 $6.83 $6.92 $5.70 35,786
2020-10-16 $7.02 $7.02 $6.86 $6.94 $5.71 14,890
2020-10-15 $6.82 $7.03 $6.62 $6.85 $5.64 10,647
2020-10-14 $6.76 $7.00 $6.63 $6.69 $5.51 18,368
2020-10-13 $6.66 $6.75 $6.42 $6.63 $5.45 8,681
2020-10-12 $6.93 $7.16 $6.71 $6.89 $5.67 22,198
2020-10-09 $6.79 $6.80 $6.50 $6.55 $5.39 18,474
2020-10-08 $6.34 $6.88 $6.34 $6.71 $5.52 47,534
2020-10-07 $6.10 $6.39 $6.07 $6.32 $5.20 37,233
2020-10-06 $5.95 $6.00 $5.73 $5.96 $4.91 6,890
2020-10-05 $5.76 $5.92 $5.73 $5.91 $4.86 19,021
2020-10-02 $5.70 $5.70 $5.35 $5.69 $4.68 37,192
2020-10-01 $5.66 $5.79 $5.57 $5.70 $4.69 14,942
2020-09-30 $5.57 $5.76 $5.57 $5.74 $4.72 7,170
2020-09-29 $5.62 $5.73 $5.51 $5.56 $4.58 34,058
2020-09-28 $5.52 $5.55 $5.48 $5.54 $4.56 15,176
2020-09-25 $5.31 $5.50 $5.24 $5.41 $4.45 13,677
2020-09-24 $5.23 $5.42 $5.15 $5.15 $4.24 30,239
2020-09-23 $5.46 $5.57 $5.30 $5.30 $4.36 24,034
2020-09-22 $5.61 $5.61 $5.46 $5.46 $4.49 19,353
2020-09-21 $5.52 $5.68 $5.43 $5.50 $4.53 7,409
2020-09-18 $5.76 $5.85 $5.63 $5.71 $4.70 16,773
2020-09-17 $5.72 $5.90 $5.65 $5.85 $4.81 14,432
2020-09-16 $5.80 $5.95 $5.70 $5.87 $4.83 6,037
2020-09-15 $5.95 $5.95 $5.84 $5.88 $4.84 4,331
2020-09-14 $5.85 $5.93 $5.83 $5.86 $4.82 14,769
2020-09-11 $5.88 $6.00 $5.67 $5.69 $4.68 21,283
2020-09-10 $5.69 $5.69 $5.43 $5.57 $4.59 22,840
2020-09-09 $5.61 $6.00 $5.49 $5.77 $4.75 28,969
2020-09-08 $5.35 $5.75 $5.29 $5.66 $4.66 58,285
2020-09-04 $5.88 $6.09 $5.72 $5.88 $4.84 47,033
2020-09-03 $6.07 $6.07 $5.91 $5.91 $4.86 33,579
2020-09-02 $6.40 $6.40 $6.13 $6.39 $5.26 55,682
2020-09-01 $6.06 $6.10 $5.90 $5.98 $4.92 58,579
2020-08-31 $5.45 $5.50 $5.39 $5.42 $4.46 15,026
2020-08-28 $5.36 $5.60 $5.32 $5.50 $4.53 9,539
2020-08-27 $5.31 $5.44 $5.23 $5.34 $4.40 37,919
2020-08-26 $5.47 $5.60 $5.44 $5.54 $4.56 18,831
2020-08-25 $5.68 $5.68 $5.58 $5.65 $4.65 12,757
2020-08-24 $5.64 $5.65 $5.50 $5.61 $4.62 28,992
2020-08-21 $5.29 $5.45 $5.22 $5.45 $4.49 21,509
2020-08-20 $5.49 $5.52 $5.30 $5.43 $4.47 26,506
2020-08-19 $5.66 $5.66 $5.54 $5.60 $4.61 42,734
2020-08-18 $5.97 $6.06 $5.84 $5.98 $4.92 14,824
2020-08-17 $5.85 $6.04 $5.70 $5.84 $4.81 24,874
2020-08-14 $5.79 $6.15 $5.70 $5.86 $4.82 54,815
2020-08-13 $5.80 $6.22 $5.78 $6.14 $5.05 38,771
2020-08-12 $5.86 $5.90 $5.73 $5.88 $4.84 13,010
2020-08-11 $5.84 $5.95 $5.77 $5.93 $4.88 28,366
2020-08-10 $5.87 $5.90 $5.78 $5.82 $4.79 16,114
2020-08-07 $5.70 $5.87 $5.67 $5.68 $4.68 11,867
2020-08-06 $5.84 $5.97 $5.72 $5.76 $4.74 10,640
2020-08-05 $5.94 $5.96 $5.80 $5.80 $4.77 9,400
2020-08-04 $5.89 $5.98 $5.75 $5.75 $4.73 33,285
2020-08-03 $5.60 $5.98 $5.46 $5.98 $4.92 13,628
2020-07-31 $5.43 $5.58 $5.43 $5.58 $4.59 4,320
2020-07-30 $5.47 $5.70 $5.45 $5.46 $4.49 2,838
2020-07-29 $5.42 $5.61 $5.42 $5.46 $4.49 4,541
2020-07-28 $5.70 $5.70 $5.46 $5.49 $4.52 14,624
2020-07-27 $5.71 $5.88 $5.60 $5.76 $4.74 20,480
2020-07-24 $5.24 $5.89 $5.13 $5.75 $4.73 27,229
2020-07-23 $5.49 $5.49 $5.35 $5.36 $4.41 7,867
2020-07-22 $5.32 $5.59 $5.25 $5.47 $4.50 26,833
2020-07-21 $5.67 $5.75 $5.50 $5.50 $4.53 21,476
2020-07-20 $5.50 $5.76 $5.45 $5.50 $4.53 9,575
2020-07-17 $5.27 $5.49 $5.26 $5.26 $4.33 17,742
2020-07-16 $5.25 $5.37 $5.14 $5.30 $4.36 15,556
2020-07-15 $5.25 $5.25 $5.02 $5.24 $4.31 48,082
2020-07-14 $4.96 $5.10 $4.90 $5.05 $4.16 37,849
2020-07-13 $4.87 $5.12 $4.75 $4.75 $3.91 14,173
2020-07-10 $5.10 $5.12 $4.85 $4.93 $4.06 22,467
2020-07-09 $5.11 $5.18 $5.01 $5.07 $4.17 41,113
2020-07-08 $5.11 $5.22 $4.95 $4.96 $4.08 25,492
2020-07-07 $5.10 $5.17 $5.01 $5.03 $4.14 21,154
2020-07-06 $4.85 $5.12 $4.85 $4.91 $4.04 29,157
2020-07-02 $5.00 $5.21 $4.70 $4.70 $3.87 31,815
2020-07-01 $4.71 $5.25 $4.71 $5.00 $4.12 33,980
2020-06-30 $4.85 $4.85 $4.58 $4.62 $3.80 46,544
2020-06-29 $4.60 $4.75 $4.55 $4.72 $3.89 10,604
2020-06-26 $4.53 $4.72 $4.50 $4.56 $3.75 24,388
2020-06-25 $4.63 $4.76 $4.59 $4.65 $3.83 41,041
2020-06-24 $4.65 $4.83 $4.65 $4.66 $3.84 38,638
2020-06-23 $4.62 $4.80 $4.56 $4.69 $3.86 68,787
2020-06-22 $4.61 $4.73 $4.57 $4.67 $3.84 22,246
2020-06-19 $4.60 $4.84 $4.52 $4.76 $3.92 24,581
2020-06-18 $4.53 $4.88 $4.49 $4.82 $3.97 25,412
2020-06-17 $4.57 $4.85 $4.49 $4.72 $3.89 24,508
2020-06-16 $4.66 $4.87 $4.63 $4.73 $3.89 28,294
2020-06-15 $4.55 $4.80 $4.45 $4.72 $3.89 10,176
2020-06-12 $4.84 $4.90 $4.68 $4.86 $4.00 17,952
2020-06-11 $4.80 $5.05 $4.56 $4.56 $3.75 12,477
2020-06-10 $5.11 $5.17 $5.00 $5.09 $4.19 20,981
2020-06-09 $5.09 $5.12 $4.82 $5.05 $4.16 67,599
2020-06-08 $5.00 $5.10 $4.85 $5.02 $4.13 82,375
2020-06-05 $4.86 $4.87 $4.70 $4.86 $4.00 42,749
2020-06-04 $4.79 $4.86 $4.70 $4.71 $3.88 17,707
2020-06-03 $4.85 $4.85 $4.60 $4.68 $3.85 26,824
2020-06-02 $4.77 $4.82 $4.56 $4.66 $3.84 36,808
2020-06-01 $4.50 $4.70 $4.40 $4.65 $3.83 14,717
2020-05-29 $4.30 $4.61 $4.28 $4.60 $3.79 54,037
2020-05-28 $4.39 $4.73 $4.39 $4.64 $3.82 75,598
2020-05-27 $4.70 $4.97 $4.61 $4.80 $3.95 45,279
2020-05-26 $4.51 $4.83 $4.51 $4.75 $3.91 28,266
2020-05-22 $4.69 $4.95 $4.58 $4.85 $3.99 45,370
2020-05-21 $4.67 $4.99 $4.67 $4.99 $4.11 15,648
2020-05-20 $4.71 $4.96 $4.71 $4.77 $3.92 47,468
2020-05-19 $4.64 $4.70 $4.35 $4.39 $3.61 33,788
2020-05-18 $4.65 $4.70 $4.54 $4.54 $3.74 23,841
2020-05-15 $4.47 $4.60 $4.33 $4.60 $3.79 25,714
2020-05-14 $4.46 $4.55 $4.36 $4.45 $3.66 32,825
2020-05-13 $4.61 $4.70 $4.42 $4.42 $3.64 13,150
2020-05-12 $4.51 $4.70 $4.50 $4.55 $3.75 27,277
2020-05-11 $4.61 $4.75 $4.52 $4.66 $3.84 37,542
2020-05-08 $4.70 $4.99 $4.68 $4.81 $3.96 42,323
2020-05-07 $4.88 $5.03 $4.79 $4.92 $4.05 30,254
2020-05-06 $5.00 $5.16 $4.92 $5.08 $4.18 4,897
2020-05-05 $5.08 $5.14 $5.03 $5.09 $4.19 19,074
2020-05-04 $4.93 $5.25 $4.93 $5.09 $4.19 29,313
2020-05-01 $5.21 $5.42 $4.93 $4.94 $4.07 86,181
2020-04-30 $5.22 $5.49 $5.15 $5.30 $4.36 157,268
2020-04-29 $5.02 $5.98 $4.97 $5.51 $4.54 161,682
2020-04-28 $4.93 $5.09 $4.93 $5.02 $4.13 33,290
2020-04-27 $4.95 $5.19 $4.92 $5.07 $4.17 35,109
2020-04-24 $5.12 $5.16 $4.85 $4.94 $4.07 28,236
2020-04-23 $5.00 $5.25 $4.98 $5.12 $4.21 66,574
2020-04-22 $5.15 $5.24 $5.08 $5.13 $4.22 14,355
2020-04-21 $5.10 $5.30 $5.05 $5.20 $4.28 22,056
2020-04-20 $5.05 $5.77 $5.03 $5.29 $4.35 59,540
2020-04-17 $4.82 $5.06 $4.82 $5.00 $4.12 60,297
2020-04-16 $4.84 $5.06 $4.77 $4.94 $4.07 8,802
2020-04-15 $4.79 $4.95 $4.69 $4.86 $4.00 16,324
2020-04-14 $5.05 $5.27 $4.93 $5.03 $4.14 51,998
2020-04-13 $6.03 $6.05 $5.51 $5.51 $4.54 14,419
2020-04-09 $5.88 $6.10 $5.65 $5.94 $4.89 44,869
2020-04-08 $5.77 $5.77 $5.37 $5.60 $4.61 15,750
2020-04-07 $5.71 $5.71 $5.25 $5.60 $4.61 36,271
2020-04-06 $5.11 $5.60 $5.09 $5.58 $4.59 18,460
2020-04-03 $5.33 $5.33 $4.80 $4.95 $4.07 5,239
2020-04-02 $5.11 $5.15 $4.80 $5.13 $4.22 13,333
2020-04-01 $5.21 $5.21 $5.00 $5.14 $4.23 15,679
2020-03-31 $4.89 $5.20 $4.89 $5.07 $4.17 43,204
2020-03-30 $4.50 $4.88 $4.38 $4.68 $3.85 39,515
2020-03-27 $4.61 $4.68 $4.10 $4.45 $3.66 106,655
2020-03-26 $4.21 $5.75 $4.01 $5.12 $4.21 99,952
2020-03-25 $4.16 $4.16 $3.85 $4.04 $3.33 47,220
2020-03-24 $4.00 $4.37 $4.00 $4.37 $3.60 8,090
2020-03-23 $3.67 $3.80 $3.58 $3.69 $3.04 101,725
2020-03-20 $3.73 $4.12 $3.67 $4.07 $3.35 104,301
2020-03-19 $3.70 $3.79 $3.40 $3.72 $3.06 87,660
2020-03-18 $4.07 $4.07 $3.80 $3.90 $3.21 59,364
2020-03-17 $4.05 $4.59 $4.05 $4.36 $3.59 39,316
2020-03-16 $4.20 $4.88 $4.14 $4.60 $3.79 46,792
2020-03-13 $5.25 $5.49 $4.96 $5.00 $4.12 18,592
2020-03-12 $4.07 $4.75 $4.07 $4.64 $3.82 14,123
2020-03-11 $5.40 $5.43 $4.93 $5.03 $4.14 32,274
2020-03-10 $5.80 $5.80 $5.20 $5.25 $4.32 19,348
2020-03-09 $5.82 $5.91 $5.15 $5.45 $4.40 48,097
2020-03-06 $6.00 $6.13 $5.85 $6.06 $4.90 66,348
2020-03-05 $6.05 $6.52 $5.95 $6.10 $4.93 80,968
2020-03-04 $6.40 $6.50 $6.31 $6.48 $5.23 32,044
2020-03-03 $6.52 $6.84 $6.50 $6.50 $5.25 42,069
2020-03-02 $6.60 $6.73 $6.47 $6.65 $5.37 26,357
2020-02-28 $6.58 $6.81 $6.55 $6.63 $5.36 51,846
2020-02-27 $6.53 $7.24 $6.41 $6.85 $5.53 78,006
2020-02-26 $6.76 $6.97 $6.66 $6.80 $5.49 52,375
2020-02-25 $6.95 $7.00 $6.76 $6.80 $5.49 54,176
2020-02-24 $7.00 $7.38 $6.76 $7.13 $5.76 42,629
2020-02-21 $7.58 $7.77 $7.40 $7.70 $6.22 27,406
2020-02-20 $7.61 $7.86 $7.61 $7.86 $6.35 6,940
2020-02-19 $7.57 $7.66 $7.47 $7.63 $6.16 8,841
2020-02-18 $7.45 $7.45 $7.40 $7.44 $6.01 6,169
2020-02-14 $7.46 $7.46 $7.30 $7.37 $5.95 7,936
2020-02-13 $7.46 $7.57 $7.43 $7.50 $6.06 12,897
2020-02-12 $7.68 $7.69 $7.49 $7.54 $6.09 53,480
2020-02-11 $7.52 $7.95 $7.43 $7.84 $6.33 66,868
2020-02-10 $7.35 $7.67 $7.25 $7.66 $6.19 25,001
2020-02-07 $7.61 $7.61 $7.20 $7.42 $5.99 57,703
2020-02-06 $8.07 $8.07 $7.69 $7.92 $6.40 42,831
2020-02-05 $8.20 $8.47 $8.20 $8.40 $6.79 9,495
2020-02-04 $8.50 $8.50 $8.26 $8.31 $6.71 13,880
2020-02-03 $8.30 $8.50 $8.25 $8.39 $6.78 18,930
2020-01-31 $8.30 $8.48 $8.26 $8.36 $6.75 7,248
2020-01-30 $8.45 $8.45 $8.21 $8.32 $6.72 58,725
2020-01-29 $8.65 $8.65 $8.39 $8.45 $6.83 28,817
2020-01-28 $8.49 $8.66 $8.27 $8.65 $6.99 52,027
2020-01-27 $8.40 $8.54 $8.32 $8.52 $6.88 8,116
2020-01-24 $9.06 $9.17 $8.65 $8.66 $7.00 24,298
2020-01-23 $9.42 $9.42 $8.95 $9.06 $7.32 76,541
2020-01-22 $9.85 $9.86 $9.47 $9.81 $7.92 75,732
2020-01-21 $9.90 $10.40 $9.67 $10.40 $8.40 152,954
2020-01-17 $10.13 $10.19 $9.96 $10.00 $8.08 71,938
2020-01-16 $9.85 $10.20 $9.80 $10.01 $8.09 26,317
2020-01-15 $9.70 $9.96 $9.40 $9.85 $7.96 38,384
2020-01-14 $9.78 $9.89 $9.75 $9.89 $7.99 14,021
2020-01-13 $10.05 $10.11 $9.85 $9.90 $8.00 14,969
2020-01-10 $10.50 $10.50 $10.20 $10.23 $8.26 6,240
2020-01-09 $10.20 $10.55 $10.19 $10.33 $8.34 7,782
2020-01-08 $10.20 $10.30 $9.98 $10.24 $8.27 29,731
2020-01-07 $10.30 $10.70 $10.11 $10.40 $8.40 32,049
2020-01-06 $10.40 $10.40 $10.18 $10.39 $8.39 9,976
2020-01-03 $10.89 $10.89 $10.62 $10.74 $8.67 2,819
2020-01-02 $10.89 $10.99 $10.63 $10.81 $8.73 10,170
2019-12-31 $10.57 $10.90 $10.57 $10.90 $8.80 6,065
2019-12-30 $10.75 $10.75 $10.50 $10.75 $8.68 8,773
2019-12-27 $11.05 $11.05 $10.68 $10.91 $8.81 9,201
2019-12-26 $11.74 $11.74 $11.39 $11.39 $9.20 2,285
2019-12-24 $11.46 $11.54 $11.46 $11.54 $9.32 3,680
2019-12-23 $10.74 $11.80 $10.74 $11.46 $9.26 9,237
2019-12-20 $10.55 $10.72 $10.30 $10.69 $8.64 20,768
2019-12-19 $9.80 $11.07 $9.74 $10.99 $8.88 27,926
2019-12-18 $9.80 $9.81 $9.40 $9.81 $7.93 20,759
2019-12-17 $9.65 $10.07 $9.65 $10.07 $8.13 9,847
2019-12-16 $9.33 $9.55 $9.33 $9.38 $7.58 4,592
2019-12-13 $9.51 $9.51 $9.25 $9.25 $7.47 4,068
2019-12-12 $9.28 $9.42 $9.28 $9.41 $7.60 1,667
2019-12-11 $9.40 $9.60 $9.27 $9.60 $7.75 928
2019-12-10 $9.58 $9.60 $9.38 $9.40 $7.59 2,352
2019-12-09 $9.60 $9.65 $9.45 $9.45 $7.63 1,662
2019-12-06 $9.40 $9.59 $9.40 $9.45 $7.63 4,015
2019-12-05 $9.12 $9.12 $9.10 $9.10 $7.35 1,636
2019-12-04 $9.62 $9.62 $7.90 $9.10 $7.35 9,960
2019-12-03 $9.50 $9.90 $9.00 $9.30 $7.43 7,213
2019-12-02 $9.66 $10.07 $9.54 $10.07 $8.05 4,775
2019-11-29 $9.60 $9.66 $9.60 $9.66 $7.72 644
2019-11-27 $9.57 $9.71 $9.36 $9.47 $7.57 1,338
2019-11-26 $9.96 $9.96 $9.38 $9.41 $7.52 2,662
2019-11-25 $9.67 $9.99 $9.67 $9.76 $7.80 3,266
2019-11-22 $10.00 $10.00 $9.56 $9.70 $7.75 25,174
2019-11-21 $9.70 $10.20 $9.70 $10.10 $8.07 10,751
2019-11-20 $9.16 $9.40 $9.15 $9.33 $7.46 13,630
2019-11-19 $9.12 $9.25 $8.66 $9.15 $7.31 11,815
2019-11-18 $9.20 $9.20 $8.81 $8.98 $7.18 3,226
2019-11-15 $9.21 $9.34 $9.19 $9.33 $7.45 1,984
2019-11-14 $8.98 $9.18 $8.98 $9.18 $7.33 2,782
2019-11-13 $8.80 $8.98 $8.80 $8.86 $7.08 2,719
2019-11-12 $8.69 $8.84 $8.62 $8.70 $6.95 3,906
2019-11-11 $8.68 $8.79 $8.68 $8.70 $6.95 1,099
2019-11-08 $8.69 $8.97 $8.66 $8.66 $6.92 2,809
2019-11-07 $8.94 $8.94 $8.76 $8.80 $7.03 5,958
2019-11-06 $9.25 $9.25 $8.65 $8.81 $7.04 15,852
2019-11-05 $9.50 $9.52 $9.20 $9.20 $7.35 10,128
2019-11-04 $10.06 $10.06 $9.38 $9.38 $7.49 10,082
2019-11-01 $9.73 $10.39 $9.27 $10.05 $8.03 13,907
2019-10-31 $10.01 $10.01 $9.30 $9.60 $7.67 6,778
2019-10-30 $10.18 $10.18 $9.36 $10.01 $8.00 16,691
2019-10-29 $10.50 $10.50 $9.95 $10.20 $8.15 5,042
2019-10-28 $10.60 $10.70 $10.14 $10.50 $8.39 18,805
2019-10-25 $10.75 $11.35 $10.40 $11.35 $9.07 4,117
2019-10-24 $11.03 $11.03 $10.90 $10.90 $8.71 640
2019-10-23 $10.40 $10.80 $10.34 $10.80 $8.63 5,965
2019-10-22 $10.75 $10.75 $10.33 $10.51 $8.40 4,122
2019-10-21 $11.01 $11.18 $10.90 $11.18 $8.93 2,509
2019-10-18 $10.80 $11.00 $10.40 $11.00 $8.79 2,926
2019-10-17 $10.77 $10.90 $10.70 $10.90 $8.71 736
2019-10-16 $10.90 $10.90 $10.65 $10.70 $8.55 2,459
2019-10-15 $11.39 $11.39 $10.85 $10.98 $8.77 2,784
2019-10-14 $11.50 $11.50 $10.91 $11.37 $9.08 5,534
2019-10-11 $11.61 $11.67 $11.50 $11.67 $9.32 5,573
2019-10-10 $10.69 $11.26 $10.64 $11.16 $8.92 6,318
2019-10-09 $10.08 $10.70 $9.99 $10.69 $8.54 2,883
2019-10-08 $10.30 $10.30 $9.98 $9.99 $7.98 3,850
2019-10-07 $9.25 $10.96 $9.25 $10.30 $8.23 5,544
2019-10-04 $9.24 $9.40 $9.22 $9.37 $7.49 1,772
2019-10-03 $9.75 $9.75 $9.00 $9.24 $7.38 4,593
2019-10-02 $9.65 $9.65 $9.30 $9.53 $7.62 5,547
2019-10-01 $9.65 $9.65 $9.65 $9.65 $7.71 203
2019-09-30 $9.78 $9.78 $9.65 $9.65 $7.71 3,195
2019-09-27 $9.83 $9.90 $9.65 $9.65 $7.71 383
2019-09-26 $9.99 $9.99 $9.75 $9.75 $7.79 388
2019-09-25 $9.99 $9.99 $9.66 $9.66 $7.72 282
2019-09-24 $10.00 $10.00 $9.62 $9.62 $7.69 349
2019-09-23 $9.61 $9.71 $9.61 $9.71 $7.76 523
2019-09-20 $9.98 $9.98 $9.60 $9.70 $7.75 2,866
2019-09-19 $10.17 $10.24 $9.98 $10.00 $7.99 847
2019-09-18 $9.99 $9.99 $9.85 $9.93 $7.93 3,445
2019-09-17 $10.20 $10.20 $9.99 $9.99 $7.98 1,307
2019-09-16 $10.21 $10.21 $10.04 $10.04 $8.02 940
2019-09-13 $10.20 $10.20 $10.00 $10.00 $7.99 433
2019-09-12 $10.07 $10.26 $9.99 $9.99 $7.98 1,422
2019-09-11 $10.25 $10.40 $10.25 $10.25 $8.19 708
2019-09-10 $10.35 $10.50 $10.08 $10.08 $8.05 473
2019-09-09 $10.00 $10.23 $9.96 $10.22 $8.17 2,281
2019-09-06 $10.19 $10.22 $9.85 $9.85 $7.87 735
2019-09-05 $9.93 $10.10 $9.93 $10.01 $7.99 917
2019-09-04 $9.95 $10.00 $9.80 $9.80 $7.83 549
2019-09-03 $9.93 $9.93 $9.70 $9.70 $7.75 1,768
2019-08-30 $10.10 $10.10 $9.85 $9.85 $7.87 1,197
2019-08-29 $9.99 $10.06 $9.83 $9.83 $7.85 1,746
2019-08-28 $9.80 $9.95 $9.75 $9.95 $7.95 3,969
2019-08-27 $10.18 $10.18 $9.96 $9.96 $7.96 871
2019-08-26 $9.95 $10.19 $9.92 $10.19 $8.14 4,146
2019-08-23 $10.00 $10.13 $9.84 $9.84 $7.86 6,245
2019-08-22 $10.65 $10.65 $10.10 $10.10 $8.07 4,739
2019-08-21 $10.25 $10.70 $10.25 $10.48 $8.37 1,848
2019-08-20 $10.18 $10.18 $9.76 $10.02 $8.00 4,715
2019-08-19 $9.77 $10.05 $9.70 $10.05 $8.03 8,565
2019-08-16 $9.40 $9.52 $9.22 $9.45 $7.55 10,163
2019-08-15 $9.97 $9.97 $9.12 $9.30 $7.43 7,332
2019-08-14 $10.55 $10.55 $9.80 $9.97 $7.96 13,343
2019-08-13 $10.40 $10.60 $10.25 $10.51 $8.39 4,950
2019-08-12 $11.17 $11.17 $10.70 $10.70 $8.55 3,457
2019-08-09 $11.11 $11.11 $10.94 $10.94 $8.74 794
2019-08-08 $11.12 $11.12 $10.90 $10.90 $8.71 2,070
2019-08-07 $11.75 $11.75 $11.00 $11.00 $8.79 6,311
2019-08-06 $11.62 $11.69 $11.62 $11.69 $9.34 1,093
2019-08-05 $12.00 $12.00 $11.60 $11.60 $9.27 3,130
2019-08-02 $12.05 $12.50 $12.05 $12.27 $9.80 2,984
2019-08-01 $12.76 $12.76 $12.25 $12.25 $9.79 2,348
2019-07-31 $12.71 $12.71 $12.62 $12.62 $10.08 458
2019-07-30 $12.68 $12.68 $12.45 $12.45 $9.95 1,722
2019-07-29 $12.90 $12.90 $12.45 $12.47 $9.96 4,388
2019-07-26 $13.22 $13.25 $12.67 $12.69 $10.14 5,552
2019-07-25 $13.40 $13.48 $13.03 $13.25 $10.59 2,583
2019-07-24 $12.90 $12.91 $12.90 $12.90 $10.31 2,820
2019-07-23 $13.00 $13.00 $12.80 $12.89 $10.30 1,223
2019-07-22 $12.84 $12.90 $12.67 $12.85 $10.27 2,476
2019-07-19 $12.35 $12.35 $12.35 $12.35 $9.87 307
2019-07-18 $12.20 $12.30 $12.06 $12.30 $9.83 2,790
2019-07-17 $13.00 $13.00 $12.24 $12.27 $9.80 10,781
2019-07-16 $13.78 $13.78 $13.35 $13.35 $10.67 20,450
2019-07-15 $12.80 $13.88 $12.80 $13.53 $10.81 12,731
2019-07-12 $12.71 $12.79 $12.71 $12.79 $10.22 767
2019-07-11 $12.45 $12.50 $12.45 $12.50 $9.99 1,413
2019-07-10 $12.00 $12.40 $12.00 $12.40 $9.91 3,548
2019-07-09 $12.00 $12.10 $11.90 $11.90 $9.51 57,142
2019-07-08 $11.90 $12.10 $11.90 $12.00 $9.59 1,650
2019-07-05 $11.66 $11.66 $11.66 $11.66 $9.32 65
2019-07-03 $11.78 $11.90 $11.66 $11.66 $9.32 693
2019-07-02 $11.73 $11.85 $11.70 $11.80 $9.43 801
2019-07-01 $11.90 $11.95 $11.90 $11.90 $9.51 645
2019-06-28 $11.80 $11.80 $11.80 $11.80 $9.43 460
2019-06-27 $11.70 $11.70 $11.70 $11.70 $9.35 155
2019-06-26 $12.22 $12.22 $11.75 $11.75 $9.39 1,486
2019-06-25 $12.00 $12.00 $11.85 $12.00 $9.59 3,195
2019-06-24 $12.08 $12.15 $12.00 $12.00 $9.59 3,109
2019-06-21 $11.94 $12.00 $11.94 $12.00 $9.59 659
2019-06-20 $12.00 $12.00 $11.85 $11.91 $9.52 3,823
2019-06-19 $11.60 $12.00 $11.60 $12.00 $9.59 4,874
2019-06-18 $11.30 $11.45 $11.30 $11.45 $9.15 1,790
2019-06-17 $11.00 $11.30 $11.00 $11.21 $8.96 3,214

Flex Lng Ltd (FLNG) News Headlines

Recent Flex Lng Ltd (FLNG) 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.