Kimbell Royalty Partners LP (KRP)

Exchange: NYSE

$15.09 ($-0.10) -0.66%

Data as of Dec. 2, 2021

Dec. 2, 2021
Kimbell Royalty Partners LP - Daily Information
Click for more stock information on Kimbell Royalty Partners LP.
Daily Information Data
Date Dec. 2, 2021
Open $14.79
Previous Close $15.09
High $15.23
Low $14.67
Adjusted Open $14.79
Previous Adjusted Close $15.09
Adjusted High $15.23
Adjusted Low $14.67

About Kimbell Royalty Partners LP (KRP)

Kimbell is a leading oil and gas mineral and royalty company based in Fort Worth, Texas. Kimbell owns mineral and royalty interests in over 13 million gross acres in 28 states and in every major onshore basin in the continental United States, including ownership in more than 97,000 gross wells with over 41,000 wells in the Permian Basin.

Historical Stock Data for Kimbell Royalty Partners LP (KRP)
Date Open High Low Close Adj.Close Volume
2021-10-29 $14.79 $15.23 $14.67 $15.09 $15.09 243,195
2021-10-28 $15.17 $15.27 $15.00 $15.19 $15.19 197,569
2021-10-27 $15.46 $15.56 $15.13 $15.19 $15.19 317,014
2021-10-26 $15.46 $15.58 $15.44 $15.49 $15.49 173,738
2021-10-25 $15.73 $15.82 $15.43 $15.49 $15.49 216,199
2021-10-22 $15.47 $15.47 $15.11 $15.29 $15.29 117,275
2021-10-21 $15.60 $15.74 $15.14 $15.22 $15.22 232,701
2021-10-20 $15.29 $15.53 $15.18 $15.51 $15.51 139,655
2021-10-19 $15.47 $15.47 $15.07 $15.32 $15.32 168,410
2021-10-18 $15.08 $15.46 $14.96 $15.37 $15.37 229,961
2021-10-15 $15.08 $15.17 $14.93 $14.96 $14.96 345,771
2021-10-14 $14.70 $15.06 $14.69 $15.01 $15.01 163,352
2021-10-13 $14.77 $14.89 $14.57 $14.72 $14.72 107,697
2021-10-12 $14.93 $15.19 $14.87 $14.88 $14.88 203,368
2021-10-11 $15.25 $15.29 $14.87 $14.91 $14.91 138,031
2021-10-08 $14.68 $15.11 $14.68 $15.04 $15.04 208,737
2021-10-07 $14.79 $14.80 $14.51 $14.66 $14.66 116,733
2021-10-06 $15.03 $15.03 $14.47 $14.80 $14.80 254,678
2021-10-05 $15.00 $15.29 $14.68 $15.19 $15.19 324,168
2021-10-04 $14.64 $15.00 $14.50 $15.00 $15.00 613,894
2021-10-01 $14.10 $14.49 $13.81 $14.46 $14.46 453,635
2021-09-30 $14.14 $14.23 $13.90 $14.13 $14.13 195,497
2021-09-29 $14.38 $14.38 $14.10 $14.16 $14.16 276,211
2021-09-28 $14.51 $14.51 $13.75 $14.14 $14.14 374,658
2021-09-27 $14.15 $14.59 $14.01 $14.36 $14.36 898,501
2021-09-24 $13.20 $14.32 $13.13 $13.94 $13.94 696,999
2021-09-23 $12.95 $13.20 $12.95 $13.20 $13.20 322,410
2021-09-22 $13.17 $13.22 $12.75 $12.85 $12.85 275,154
2021-09-21 $13.04 $13.12 $12.66 $12.91 $12.91 431,392
2021-09-20 $12.73 $13.11 $12.50 $12.80 $12.80 535,523
2021-09-17 $12.95 $13.05 $12.80 $12.93 $12.93 391,381
2021-09-16 $13.17 $13.23 $12.89 $12.95 $12.95 565,036
2021-09-15 $12.80 $13.36 $12.80 $13.27 $13.27 943,145
2021-09-14 $12.42 $12.75 $12.33 $12.68 $12.68 1,225,943
2021-09-13 $12.31 $12.31 $11.90 $12.20 $12.20 328,097
2021-09-10 $12.04 $12.17 $11.82 $12.08 $12.08 287,555
2021-09-09 $11.84 $11.95 $11.74 $11.82 $11.82 235,567
2021-09-08 $11.36 $11.70 $11.25 $11.67 $11.67 202,306
2021-09-07 $11.37 $11.47 $11.08 $11.25 $11.25 94,454
2021-09-03 $11.40 $11.54 $11.00 $11.49 $11.49 228,821
2021-09-02 $11.87 $12.15 $11.41 $11.46 $11.46 456,634
2021-09-01 $11.39 $11.80 $11.12 $11.76 $11.76 549,104
2021-08-31 $10.85 $11.38 $10.73 $11.33 $11.33 601,706
2021-08-30 $10.83 $10.90 $10.63 $10.73 $10.73 189,250
2021-08-27 $10.62 $10.85 $10.60 $10.80 $10.80 394,016
2021-08-26 $10.65 $10.77 $10.45 $10.48 $10.48 133,609
2021-08-25 $10.73 $10.76 $10.60 $10.65 $10.65 197,045
2021-08-24 $10.38 $10.78 $10.38 $10.67 $10.67 387,118
2021-08-23 $10.36 $10.53 $10.31 $10.37 $10.37 225,893
2021-08-20 $10.29 $10.33 $10.10 $10.21 $10.21 175,297
2021-08-19 $10.35 $10.43 $10.00 $10.27 $10.27 301,761
2021-08-18 $10.53 $10.60 $10.40 $10.45 $10.45 390,868
2021-08-17 $10.61 $10.68 $10.50 $10.51 $10.51 172,118
2021-08-16 $10.67 $10.73 $10.50 $10.59 $10.59 265,655
2021-08-13 $10.95 $11.04 $10.68 $10.72 $10.72 185,060
2021-08-12 $11.02 $11.13 $10.82 $10.95 $10.95 156,369
2021-08-11 $11.15 $11.16 $10.90 $11.11 $11.11 272,491
2021-08-10 $11.17 $11.30 $11.05 $11.15 $11.15 266,773
2021-08-09 $10.86 $11.29 $10.73 $11.13 $11.13 515,437
2021-08-06 $10.85 $10.93 $10.74 $10.89 $10.89 398,876
2021-08-05 $10.75 $10.96 $10.66 $10.75 $10.75 681,654
2021-08-04 $11.26 $11.34 $11.00 $11.09 $11.09 273,029
2021-08-03 $11.34 $11.43 $11.18 $11.38 $11.38 285,326
2021-08-02 $11.60 $11.64 $11.25 $11.33 $11.33 258,427
2021-07-30 $11.53 $11.66 $11.40 $11.53 $11.53 280,775
2021-07-29 $11.91 $11.92 $11.72 $11.83 $11.52 441,039
2021-07-28 $12.00 $12.05 $11.73 $11.84 $11.53 708,243
2021-07-27 $12.10 $12.10 $11.85 $11.92 $11.61 174,472
2021-07-26 $12.00 $12.22 $11.96 $12.00 $11.69 202,436
2021-07-23 $11.84 $11.91 $11.60 $11.75 $11.44 88,060
2021-07-22 $12.12 $12.13 $11.46 $11.80 $11.49 453,053
2021-07-21 $11.92 $12.18 $11.88 $12.05 $11.73 206,160
2021-07-20 $11.70 $12.05 $11.70 $11.83 $11.52 228,948
2021-07-19 $12.01 $12.12 $11.50 $11.72 $11.41 454,262
2021-07-16 $12.29 $12.30 $12.03 $12.09 $11.77 291,028
2021-07-15 $12.42 $12.42 $12.15 $12.22 $11.90 299,171
2021-07-14 $12.45 $12.54 $12.37 $12.37 $12.05 226,827
2021-07-13 $12.55 $12.59 $12.37 $12.45 $12.12 350,819
2021-07-12 $12.68 $12.74 $12.55 $12.57 $12.24 135,223
2021-07-09 $12.71 $12.80 $12.58 $12.74 $12.41 142,023
2021-07-08 $12.69 $12.82 $12.51 $12.63 $12.30 212,001
2021-07-07 $12.87 $12.93 $12.65 $12.76 $12.43 152,835
2021-07-06 $12.95 $12.96 $12.80 $12.80 $12.46 230,950
2021-07-02 $13.00 $13.00 $12.84 $12.93 $12.59 233,026
2021-07-01 $13.05 $13.13 $12.88 $13.09 $12.75 291,799
2021-06-30 $12.87 $12.99 $12.83 $12.85 $12.51 157,882
2021-06-29 $12.87 $12.98 $12.80 $12.80 $12.46 122,798
2021-06-28 $13.00 $13.00 $12.80 $12.81 $12.47 143,691
2021-06-25 $13.15 $13.19 $13.04 $13.09 $12.75 113,174
2021-06-24 $13.12 $13.19 $13.00 $13.10 $12.76 171,534
2021-06-23 $13.15 $13.18 $13.06 $13.11 $12.77 79,242
2021-06-22 $13.07 $13.07 $12.89 $13.01 $12.67 52,556
2021-06-21 $12.85 $13.18 $12.85 $13.02 $12.68 136,316
2021-06-18 $12.85 $13.07 $12.85 $12.86 $12.52 98,265
2021-06-17 $13.02 $13.14 $12.83 $12.89 $12.55 225,143
2021-06-16 $13.17 $13.17 $12.93 $13.03 $12.69 182,474
2021-06-15 $13.03 $13.20 $13.01 $13.15 $12.81 139,563
2021-06-14 $13.14 $13.20 $12.92 $12.97 $12.63 128,171
2021-06-11 $13.34 $13.34 $12.92 $13.14 $12.80 233,225
2021-06-10 $12.90 $13.02 $12.89 $12.91 $12.57 174,710
2021-06-09 $12.94 $12.96 $12.82 $12.91 $12.57 136,045
2021-06-08 $12.96 $13.09 $12.76 $12.86 $12.52 170,141
2021-06-07 $13.00 $13.13 $12.82 $12.91 $12.57 133,994
2021-06-04 $13.05 $13.10 $12.93 $13.00 $12.66 164,260
2021-06-03 $12.85 $13.15 $12.85 $13.00 $12.66 252,453
2021-06-02 $12.97 $13.00 $12.72 $12.90 $12.56 202,514
2021-06-01 $12.75 $12.90 $12.60 $12.75 $12.42 194,077
2021-05-28 $12.72 $12.86 $12.54 $12.71 $12.38 86,748
2021-05-27 $12.75 $12.83 $12.63 $12.64 $12.31 78,167
2021-05-26 $12.78 $13.04 $12.66 $12.72 $12.39 64,635
2021-05-25 $12.89 $13.07 $12.70 $12.74 $12.41 73,685
2021-05-24 $12.96 $13.06 $12.72 $12.90 $12.56 70,599
2021-05-21 $12.78 $13.05 $12.72 $12.85 $12.51 164,868
2021-05-20 $12.73 $12.84 $12.61 $12.66 $12.33 52,702
2021-05-19 $12.59 $12.90 $12.37 $12.71 $12.38 71,382
2021-05-18 $12.82 $12.96 $12.61 $12.71 $12.38 48,992
2021-05-17 $12.90 $13.06 $12.77 $12.86 $12.52 91,767
2021-05-14 $13.27 $13.33 $12.76 $12.91 $12.57 120,672
2021-05-13 $12.77 $13.25 $12.42 $13.06 $12.72 257,819
2021-05-12 $12.50 $13.00 $12.50 $12.80 $12.46 106,435
2021-05-11 $12.44 $12.73 $12.26 $12.48 $12.15 98,221
2021-05-10 $12.54 $12.81 $12.52 $12.62 $12.29 115,964
2021-05-07 $11.50 $12.48 $11.50 $12.41 $12.09 270,109
2021-05-06 $11.60 $11.69 $11.20 $11.65 $11.34 113,805
2021-05-05 $11.08 $11.58 $11.07 $11.51 $11.21 109,100
2021-05-04 $11.21 $11.21 $10.94 $10.95 $10.66 93,642
2021-05-03 $10.77 $11.25 $10.71 $11.12 $10.83 61,186
2021-04-30 $10.86 $11.12 $10.68 $10.76 $10.48 147,073
2021-04-29 $11.30 $11.35 $10.95 $11.22 $10.66 186,907
2021-04-28 $11.05 $11.30 $10.88 $11.11 $10.55 403,370
2021-04-27 $10.95 $11.04 $10.80 $10.95 $10.40 135,546
2021-04-26 $10.59 $10.92 $10.51 $10.90 $10.35 181,486
2021-04-23 $10.12 $10.25 $10.01 $10.13 $9.62 34,911
2021-04-22 $9.96 $10.11 $9.82 $10.06 $9.56 43,738
2021-04-21 $10.01 $10.09 $9.93 $10.07 $9.57 73,384
2021-04-20 $10.01 $10.07 $9.82 $10.01 $9.51 84,117
2021-04-19 $10.06 $10.15 $10.00 $10.06 $9.56 88,113
2021-04-16 $10.36 $10.40 $10.08 $10.12 $9.61 39,173
2021-04-15 $10.15 $10.36 $10.01 $10.23 $9.72 80,915
2021-04-14 $9.77 $10.07 $9.77 $10.03 $9.53 150,974
2021-04-13 $10.00 $10.03 $9.79 $9.80 $9.31 192,278
2021-04-12 $9.99 $10.07 $9.94 $10.02 $9.52 120,899
2021-04-09 $10.02 $10.11 $9.96 $10.00 $9.50 104,732
2021-04-08 $10.33 $10.36 $9.99 $10.14 $9.63 112,807
2021-04-07 $10.23 $10.50 $10.19 $10.33 $9.81 54,941
2021-04-06 $10.29 $10.40 $10.18 $10.29 $9.78 50,183
2021-04-05 $10.15 $10.44 $10.02 $10.38 $9.86 67,124
2021-04-01 $10.24 $10.27 $9.99 $10.20 $9.69 84,592
2021-03-31 $10.21 $10.27 $10.04 $10.14 $9.63 62,706
2021-03-30 $10.29 $10.29 $10.03 $10.17 $9.66 38,310
2021-03-29 $10.27 $10.42 $10.11 $10.23 $9.72 71,221
2021-03-26 $9.91 $10.58 $9.91 $10.50 $9.97 146,474
2021-03-25 $9.87 $10.07 $9.77 $9.88 $9.39 71,468
2021-03-24 $9.97 $10.14 $9.93 $10.09 $9.59 81,372
2021-03-23 $9.85 $9.99 $9.80 $9.85 $9.36 109,929
2021-03-22 $10.33 $10.36 $9.85 $10.00 $9.50 169,107
2021-03-19 $10.03 $10.34 $9.99 $10.23 $9.72 71,298
2021-03-18 $10.05 $10.38 $10.00 $10.00 $9.50 188,281
2021-03-17 $10.31 $10.55 $10.21 $10.27 $9.76 44,150
2021-03-16 $10.30 $10.65 $10.01 $10.36 $9.84 222,407
2021-03-15 $10.73 $10.73 $10.46 $10.50 $9.97 79,167
2021-03-12 $10.92 $10.93 $10.63 $10.63 $10.10 73,028
2021-03-11 $11.05 $11.05 $10.70 $10.82 $10.28 117,761
2021-03-10 $10.70 $11.05 $10.65 $11.01 $10.46 109,039
2021-03-09 $10.84 $10.84 $10.52 $10.65 $10.12 127,819
2021-03-08 $11.03 $11.05 $10.61 $10.72 $10.18 91,095
2021-03-05 $10.78 $11.00 $10.36 $10.72 $10.18 113,813
2021-03-04 $10.96 $11.00 $10.27 $10.78 $10.24 227,993
2021-03-03 $10.72 $11.03 $10.72 $10.87 $10.33 142,271
2021-03-02 $10.73 $11.04 $10.70 $10.89 $10.35 113,749
2021-03-01 $10.47 $10.79 $10.37 $10.73 $10.19 228,925
2021-02-26 $10.18 $10.54 $10.16 $10.35 $9.83 174,525
2021-02-25 $10.16 $10.80 $10.10 $10.35 $9.83 319,406
2021-02-24 $9.75 $10.34 $9.68 $10.21 $9.70 346,408
2021-02-23 $9.99 $10.00 $9.55 $9.80 $9.31 169,444
2021-02-22 $9.70 $10.04 $9.65 $9.84 $9.35 250,336
2021-02-19 $9.76 $9.94 $9.60 $9.73 $9.24 128,054
2021-02-18 $10.04 $10.05 $9.70 $9.75 $9.26 88,713
2021-02-17 $10.13 $10.19 $9.85 $10.02 $9.52 74,348
2021-02-16 $9.84 $10.23 $9.82 $10.00 $9.50 211,102
2021-02-12 $9.32 $9.76 $9.32 $9.74 $9.25 122,419
2021-02-11 $9.60 $9.65 $9.25 $9.46 $8.99 153,479
2021-02-10 $9.15 $9.69 $9.06 $9.58 $9.10 467,236
2021-02-09 $8.93 $9.25 $8.90 $9.15 $8.69 218,970
2021-02-08 $8.80 $9.13 $8.79 $9.00 $8.55 373,738
2021-02-05 $8.82 $8.82 $8.60 $8.75 $8.31 190,832
2021-02-04 $8.80 $8.96 $8.55 $8.68 $8.25 147,950
2021-02-03 $8.57 $8.80 $8.51 $8.77 $8.33 135,464
2021-02-02 $8.53 $8.55 $8.38 $8.51 $8.08 143,461
2021-02-01 $8.34 $8.50 $8.09 $8.30 $7.88 287,685
2021-01-29 $8.55 $8.69 $8.26 $8.36 $7.94 141,513
2021-01-28 $8.82 $8.82 $8.53 $8.74 $8.12 222,814
2021-01-27 $8.70 $8.92 $8.63 $8.69 $8.07 181,227
2021-01-26 $8.98 $9.02 $8.76 $8.88 $8.25 193,725
2021-01-25 $8.96 $8.97 $8.63 $8.82 $8.19 149,102
2021-01-22 $8.75 $8.87 $8.59 $8.74 $8.12 149,657
2021-01-21 $9.00 $9.07 $8.85 $8.85 $8.22 208,018
2021-01-20 $9.34 $9.34 $9.02 $9.10 $8.45 145,941
2021-01-19 $8.79 $9.38 $8.73 $9.28 $8.62 194,373
2021-01-15 $8.91 $8.92 $8.59 $8.62 $8.01 191,417
2021-01-14 $9.48 $9.72 $8.75 $8.83 $8.20 343,747
2021-01-13 $9.48 $9.58 $9.16 $9.22 $8.56 135,301
2021-01-12 $9.33 $9.67 $9.18 $9.58 $8.90 201,739
2021-01-11 $8.81 $9.36 $8.80 $9.19 $8.54 213,068
2021-01-08 $8.93 $9.16 $8.86 $8.87 $8.24 144,304
2021-01-07 $8.80 $9.05 $8.60 $8.94 $8.30 157,726
2021-01-06 $8.98 $9.16 $8.65 $8.74 $8.12 179,508
2021-01-05 $8.70 $9.15 $8.57 $8.92 $8.29 211,328
2021-01-04 $8.10 $8.49 $7.91 $8.44 $7.84 246,529
2020-12-31 $7.94 $7.97 $7.75 $7.91 $7.35 148,715
2020-12-30 $7.82 $8.15 $7.81 $7.92 $7.36 197,756
2020-12-29 $8.00 $8.01 $7.65 $7.91 $7.35 322,151
2020-12-28 $8.18 $8.35 $7.81 $7.91 $7.35 263,306
2020-12-24 $8.30 $8.35 $8.15 $8.15 $7.57 45,764
2020-12-23 $8.10 $8.53 $8.10 $8.36 $7.77 119,806
2020-12-22 $8.10 $8.31 $7.95 $7.96 $7.39 122,491
2020-12-21 $8.39 $8.81 $8.13 $8.15 $7.57 254,102
2020-12-18 $8.51 $8.88 $8.43 $8.46 $7.86 327,137
2020-12-17 $8.66 $8.73 $8.30 $8.50 $7.90 185,600
2020-12-16 $8.88 $8.89 $8.50 $8.61 $8.00 256,683
2020-12-15 $8.89 $8.92 $8.64 $8.78 $8.16 123,769
2020-12-14 $8.97 $9.11 $8.63 $8.71 $8.09 184,605
2020-12-11 $9.04 $9.18 $8.77 $8.91 $8.28 126,351
2020-12-10 $8.88 $9.54 $8.88 $9.07 $8.42 240,410
2020-12-09 $9.06 $9.19 $8.81 $9.01 $8.37 198,362
2020-12-08 $9.00 $9.24 $8.85 $8.98 $8.34 216,266
2020-12-07 $9.45 $9.45 $8.88 $8.98 $8.34 221,469
2020-12-04 $9.40 $9.70 $9.31 $9.48 $8.81 246,178
2020-12-03 $9.39 $9.40 $9.00 $9.22 $8.56 335,583
2020-12-02 $9.34 $9.35 $8.80 $9.25 $8.59 595,046
2020-12-01 $8.44 $8.46 $7.84 $8.37 $7.77 811,362
2020-11-30 $7.83 $7.87 $7.07 $7.22 $6.71 171,506
2020-11-27 $8.00 $8.19 $7.75 $7.84 $7.28 69,779
2020-11-25 $7.61 $8.00 $7.58 $7.92 $7.36 117,322
2020-11-24 $7.74 $7.89 $7.63 $7.75 $7.20 175,578
2020-11-23 $7.45 $7.67 $7.36 $7.55 $7.01 219,579
2020-11-20 $7.27 $7.48 $7.19 $7.45 $6.92 61,052
2020-11-19 $7.52 $7.63 $7.05 $7.30 $6.78 80,175
2020-11-18 $7.10 $7.60 $7.00 $7.51 $6.98 283,431
2020-11-17 $6.90 $7.17 $6.80 $7.09 $6.59 154,685
2020-11-16 $7.09 $7.22 $6.91 $6.98 $6.48 140,954
2020-11-13 $6.75 $6.90 $6.61 $6.79 $6.31 146,580
2020-11-12 $6.93 $6.94 $6.44 $6.76 $6.28 123,380
2020-11-11 $7.11 $7.15 $6.74 $6.97 $6.47 148,766
2020-11-10 $6.27 $7.09 $6.14 $7.00 $6.50 295,340
2020-11-09 $6.30 $6.45 $6.14 $6.20 $5.76 353,879
2020-11-06 $5.89 $6.20 $5.78 $5.82 $5.41 299,766
2020-11-05 $6.20 $6.26 $5.82 $5.96 $5.54 187,128
2020-11-04 $5.96 $6.16 $5.86 $6.11 $5.68 141,265
2020-11-03 $5.97 $6.14 $5.97 $5.99 $5.56 99,495
2020-11-02 $5.88 $6.16 $5.86 $5.96 $5.54 189,679
2020-10-30 $5.97 $6.09 $5.81 $5.95 $5.53 190,746
2020-10-29 $6.14 $6.25 $6.02 $6.19 $5.57 239,817
2020-10-28 $6.09 $6.25 $5.81 $6.17 $5.55 256,649
2020-10-27 $6.15 $6.17 $5.90 $6.10 $5.49 153,331
2020-10-26 $6.17 $6.20 $5.95 $6.14 $5.53 259,197
2020-10-23 $6.12 $6.25 $6.02 $6.19 $5.57 115,250
2020-10-22 $5.91 $6.17 $5.86 $6.13 $5.52 68,827
2020-10-21 $6.04 $6.10 $5.83 $5.88 $5.29 176,057
2020-10-20 $6.25 $6.25 $6.00 $6.13 $5.52 115,493
2020-10-19 $6.26 $6.26 $5.90 $6.22 $5.60 110,278
2020-10-16 $6.38 $6.38 $6.03 $6.17 $5.55 102,596
2020-10-15 $6.40 $6.45 $6.23 $6.39 $5.75 86,063
2020-10-14 $6.29 $6.50 $6.25 $6.44 $5.80 66,139
2020-10-13 $6.34 $6.45 $6.22 $6.32 $5.69 64,147
2020-10-12 $6.24 $6.37 $6.11 $6.32 $5.69 75,010
2020-10-09 $6.58 $6.63 $6.20 $6.26 $5.63 67,875
2020-10-08 $6.24 $6.63 $6.16 $6.59 $5.93 75,687
2020-10-07 $6.24 $6.28 $5.95 $6.26 $5.63 67,179
2020-10-06 $6.63 $6.66 $6.10 $6.17 $5.55 93,008
2020-10-05 $6.42 $6.73 $6.19 $6.47 $5.82 133,809
2020-10-02 $5.57 $6.33 $5.57 $6.28 $5.65 123,497
2020-10-01 $6.00 $6.13 $5.57 $5.71 $5.14 244,781
2020-09-30 $6.24 $6.24 $5.95 $6.11 $5.50 113,589
2020-09-29 $6.19 $6.19 $6.03 $6.04 $5.44 83,934
2020-09-28 $6.30 $6.38 $6.15 $6.16 $5.54 127,110
2020-09-25 $6.44 $6.52 $6.05 $6.22 $5.60 138,896
2020-09-24 $6.63 $6.69 $6.41 $6.50 $5.85 45,105
2020-09-23 $6.80 $6.92 $6.56 $6.56 $5.90 117,763
2020-09-22 $6.36 $6.97 $6.36 $6.77 $6.09 140,504
2020-09-21 $6.66 $6.66 $6.21 $6.43 $5.79 203,078
2020-09-18 $7.00 $7.09 $6.65 $6.73 $6.06 110,781
2020-09-17 $6.97 $7.21 $6.96 $7.00 $6.30 67,015
2020-09-16 $7.32 $7.32 $7.03 $7.06 $6.35 108,456
2020-09-15 $7.00 $7.53 $6.97 $7.20 $6.48 177,712
2020-09-14 $6.86 $7.14 $6.82 $6.98 $6.28 120,347
2020-09-11 $6.83 $7.05 $6.80 $6.94 $6.25 127,603
2020-09-10 $7.30 $7.32 $6.85 $6.93 $6.24 201,862
2020-09-09 $7.35 $7.47 $7.15 $7.30 $6.57 48,433
2020-09-08 $7.27 $7.54 $7.06 $7.35 $6.62 136,523
2020-09-04 $7.73 $7.89 $7.38 $7.50 $6.75 152,540
2020-09-03 $7.91 $8.02 $7.65 $7.73 $6.96 307,518
2020-09-02 $8.26 $8.26 $7.84 $8.00 $7.20 91,260
2020-09-01 $8.07 $8.35 $7.97 $8.32 $7.49 76,433
2020-08-31 $8.30 $8.30 $8.03 $8.14 $7.33 68,126
2020-08-28 $8.50 $8.59 $8.13 $8.33 $7.50 57,996
2020-08-27 $8.15 $8.44 $8.11 $8.43 $7.59 59,606
2020-08-26 $8.46 $8.46 $8.05 $8.15 $7.34 89,152
2020-08-25 $8.60 $8.69 $8.42 $8.53 $7.68 87,678
2020-08-24 $8.47 $8.72 $8.40 $8.58 $7.72 46,173
2020-08-21 $8.69 $8.69 $8.04 $8.43 $7.59 166,861
2020-08-20 $8.58 $8.66 $8.54 $8.61 $7.75 38,543
2020-08-19 $8.66 $8.78 $8.51 $8.69 $7.82 67,226
2020-08-18 $8.71 $8.93 $8.62 $8.72 $7.85 30,855
2020-08-17 $8.93 $8.94 $8.68 $8.80 $7.92 34,534
2020-08-14 $8.92 $9.00 $8.84 $8.93 $8.04 33,261
2020-08-13 $8.81 $9.02 $8.66 $8.95 $8.06 64,134
2020-08-12 $8.82 $8.93 $8.70 $8.79 $7.91 46,940
2020-08-11 $9.00 $9.30 $8.68 $8.68 $7.81 104,681
2020-08-10 $8.91 $9.14 $8.51 $9.01 $8.11 141,999
2020-08-07 $8.61 $8.91 $8.39 $8.75 $7.88 94,545
2020-08-06 $8.85 $8.94 $8.61 $8.79 $7.91 95,870
2020-08-05 $8.93 $9.14 $8.93 $9.00 $8.10 66,403
2020-08-04 $8.71 $8.96 $8.58 $8.88 $7.99 48,204
2020-08-03 $8.78 $8.90 $8.63 $8.83 $7.95 52,901
2020-07-31 $8.69 $8.74 $8.42 $8.73 $7.86 44,251
2020-07-30 $8.99 $9.14 $8.72 $8.92 $7.91 42,891
2020-07-29 $8.57 $9.24 $8.50 $9.14 $8.11 72,764
2020-07-28 $8.62 $8.75 $8.47 $8.63 $7.65 101,385
2020-07-27 $8.80 $8.97 $8.50 $8.75 $7.76 104,467
2020-07-24 $8.61 $8.91 $8.61 $8.86 $7.86 38,123
2020-07-23 $8.74 $8.93 $8.61 $8.79 $7.80 54,488
2020-07-22 $8.92 $8.92 $8.54 $8.86 $7.86 55,707
2020-07-21 $8.67 $9.37 $8.67 $8.91 $7.90 92,541
2020-07-20 $8.69 $8.74 $8.37 $8.55 $7.58 76,231
2020-07-17 $8.54 $8.65 $8.40 $8.58 $7.61 39,577
2020-07-16 $8.52 $8.88 $8.42 $8.61 $7.64 43,089
2020-07-15 $8.38 $8.71 $8.29 $8.54 $7.57 83,563
2020-07-14 $8.39 $8.62 $8.23 $8.28 $7.34 91,702
2020-07-13 $8.68 $8.68 $8.32 $8.43 $7.48 87,915
2020-07-10 $8.03 $8.54 $8.03 $8.44 $7.49 53,051
2020-07-09 $8.20 $8.27 $8.01 $8.18 $7.25 59,473
2020-07-08 $8.29 $8.49 $8.11 $8.28 $7.34 120,726
2020-07-07 $8.65 $8.69 $8.28 $8.32 $7.38 146,264
2020-07-06 $8.62 $8.62 $8.10 $8.41 $7.46 68,936
2020-07-02 $8.52 $8.66 $8.29 $8.39 $7.44 46,391
2020-07-01 $8.60 $8.80 $8.23 $8.25 $7.32 75,818
2020-06-30 $8.20 $8.67 $8.19 $8.60 $7.63 81,928
2020-06-29 $8.35 $8.50 $8.11 $8.25 $7.32 35,794
2020-06-26 $7.96 $8.57 $7.91 $8.35 $7.41 82,818
2020-06-25 $8.06 $8.32 $7.93 $8.16 $7.24 85,476
2020-06-24 $8.77 $8.77 $7.90 $8.17 $7.25 129,928
2020-06-23 $8.64 $8.88 $8.50 $8.81 $7.81 78,841
2020-06-22 $8.37 $8.63 $8.05 $8.48 $7.52 141,948
2020-06-19 $8.72 $9.00 $8.44 $8.56 $7.59 206,078
2020-06-18 $8.25 $8.60 $8.21 $8.48 $7.52 147,506
2020-06-17 $8.72 $8.98 $8.23 $8.39 $7.44 170,633
2020-06-16 $9.79 $9.79 $8.71 $8.81 $7.81 279,022
2020-06-15 $8.48 $8.94 $8.21 $8.92 $7.91 284,244
2020-06-12 $8.79 $8.94 $8.53 $8.94 $7.93 228,354
2020-06-11 $8.74 $8.83 $8.17 $8.40 $7.45 227,324
2020-06-10 $10.05 $10.05 $9.08 $9.29 $8.24 274,664
2020-06-09 $10.24 $10.31 $9.73 $10.23 $9.07 276,427
2020-06-08 $9.99 $10.76 $9.52 $10.44 $9.26 315,802
2020-06-05 $9.15 $9.93 $8.66 $9.51 $8.43 549,199
2020-06-04 $8.86 $8.94 $8.30 $8.52 $7.56 265,060
2020-06-03 $7.69 $8.90 $7.69 $8.81 $7.81 277,388
2020-06-02 $6.95 $7.60 $6.95 $7.50 $6.65 216,237
2020-06-01 $7.02 $7.18 $6.91 $6.95 $6.16 119,770
2020-05-29 $7.35 $7.38 $6.80 $6.86 $6.08 158,275
2020-05-28 $7.42 $7.47 $7.17 $7.34 $6.51 71,979
2020-05-27 $7.47 $7.47 $7.10 $7.42 $6.58 140,790
2020-05-26 $7.39 $7.50 $7.23 $7.34 $6.51 160,124
2020-05-22 $7.20 $7.20 $6.90 $7.12 $6.31 180,513
2020-05-21 $6.95 $7.25 $6.74 $7.23 $6.41 403,178
2020-05-20 $6.84 $6.90 $6.52 $6.79 $6.02 176,071
2020-05-19 $6.72 $6.84 $6.50 $6.74 $5.98 100,527
2020-05-18 $6.81 $7.00 $6.55 $6.73 $5.97 168,705
2020-05-15 $6.05 $6.50 $5.92 $6.31 $5.60 123,421
2020-05-14 $6.02 $6.29 $5.76 $6.05 $5.37 98,342
2020-05-13 $6.32 $6.52 $5.93 $6.22 $5.52 158,699
2020-05-12 $6.55 $6.69 $6.32 $6.39 $5.67 137,214
2020-05-11 $6.25 $6.74 $6.25 $6.51 $5.77 106,387
2020-05-08 $6.81 $6.92 $6.44 $6.54 $5.80 192,833
2020-05-07 $6.80 $7.00 $6.12 $6.61 $5.86 220,166
2020-05-06 $7.20 $7.39 $6.66 $6.75 $5.99 155,138
2020-05-05 $7.62 $7.65 $7.25 $7.30 $6.47 144,911
2020-05-04 $6.91 $7.59 $6.91 $7.50 $6.65 133,923
2020-05-01 $7.46 $7.48 $6.90 $7.25 $6.43 163,257
2020-04-30 $8.29 $8.29 $7.30 $7.92 $6.86 227,341
2020-04-29 $6.99 $8.06 $6.83 $8.06 $6.98 315,094
2020-04-28 $6.67 $6.87 $6.29 $6.80 $5.89 194,500
2020-04-27 $6.43 $6.91 $6.29 $6.60 $5.72 161,399
2020-04-24 $5.86 $6.44 $5.79 $6.37 $5.52 213,959
2020-04-23 $5.49 $6.10 $5.48 $5.58 $4.84 298,724
2020-04-22 $5.44 $5.92 $5.37 $5.43 $4.71 220,627
2020-04-21 $5.50 $5.58 $5.25 $5.37 $4.65 288,541
2020-04-20 $5.75 $6.00 $5.54 $5.55 $4.81 265,030
2020-04-17 $5.76 $6.00 $5.49 $5.96 $5.16 188,412
2020-04-16 $5.65 $5.99 $5.20 $5.59 $4.84 164,076
2020-04-15 $5.92 $5.92 $5.21 $5.48 $4.75 298,006
2020-04-14 $5.93 $6.15 $5.90 $5.93 $5.14 167,797
2020-04-13 $6.77 $6.87 $5.92 $6.00 $5.20 248,926
2020-04-09 $6.45 $6.93 $5.81 $6.67 $5.78 711,452
2020-04-08 $5.91 $6.45 $5.83 $6.40 $5.55 216,138
2020-04-07 $6.40 $6.42 $5.80 $5.89 $5.10 396,255
2020-04-06 $6.45 $6.45 $5.75 $5.97 $5.17 376,153
2020-04-03 $6.02 $6.60 $5.96 $6.29 $5.45 358,378
2020-04-02 $5.64 $6.75 $5.45 $5.96 $5.16 169,286
2020-04-01 $5.45 $5.69 $5.28 $5.58 $4.84 82,467
2020-03-31 $5.93 $6.37 $5.72 $5.83 $5.05 228,503
2020-03-30 $6.11 $6.27 $5.41 $6.01 $5.21 211,029
2020-03-27 $6.70 $7.00 $5.76 $5.92 $5.13 416,744
2020-03-26 $5.48 $7.10 $5.48 $7.08 $6.14 620,832
2020-03-25 $5.03 $5.41 $4.40 $5.35 $4.64 388,614
2020-03-24 $4.20 $4.91 $4.20 $4.85 $4.20 410,775
2020-03-23 $4.05 $4.20 $3.51 $3.86 $3.35 470,210
2020-03-20 $4.44 $4.98 $3.90 $4.21 $3.65 658,208
2020-03-19 $4.48 $4.71 $3.94 $4.35 $3.77 692,051
2020-03-18 $5.50 $5.54 $4.25 $4.25 $3.68 276,582
2020-03-17 $6.27 $6.27 $5.63 $5.86 $5.08 222,959
2020-03-16 $7.16 $7.24 $6.29 $6.36 $5.51 221,283
2020-03-13 $7.98 $8.17 $7.60 $7.66 $6.64 87,654
2020-03-12 $7.90 $7.90 $7.31 $7.54 $6.53 175,913
2020-03-11 $8.78 $8.82 $8.27 $8.38 $7.26 138,455
2020-03-10 $9.55 $9.59 $8.00 $9.11 $7.89 335,008
2020-03-09 $8.31 $9.10 $7.19 $9.03 $7.83 598,082
2020-03-06 $10.54 $10.54 $9.90 $10.08 $8.74 287,681
2020-03-05 $10.61 $10.88 $10.57 $10.74 $9.31 153,125
2020-03-04 $11.47 $11.47 $10.65 $10.89 $9.44 393,483
2020-03-03 $11.41 $11.52 $11.05 $11.13 $9.65 216,421
2020-03-02 $11.23 $11.69 $10.94 $11.24 $9.74 314,171
2020-02-28 $10.71 $11.56 $10.60 $11.54 $10.00 314,736
2020-02-27 $11.25 $11.53 $10.55 $11.15 $9.66 439,128
2020-02-26 $12.00 $12.12 $11.53 $11.71 $10.15 292,828
2020-02-25 $12.77 $12.80 $11.89 $11.89 $10.30 439,141
2020-02-24 $13.30 $13.30 $12.77 $12.80 $11.09 278,318
2020-02-21 $13.53 $13.58 $13.13 $13.46 $11.66 299,613
2020-02-20 $13.87 $13.96 $13.60 $13.65 $11.83 202,734
2020-02-19 $13.87 $13.99 $13.70 $13.85 $12.00 83,387
2020-02-18 $13.84 $13.91 $13.65 $13.75 $11.92 58,827
2020-02-14 $13.99 $14.03 $13.62 $13.84 $11.99 136,766
2020-02-13 $14.05 $14.08 $13.91 $13.95 $12.09 129,182
2020-02-12 $14.04 $14.25 $13.87 $14.05 $12.18 107,584
2020-02-11 $13.65 $13.99 $13.63 $13.95 $12.09 146,909
2020-02-10 $13.71 $13.76 $13.40 $13.50 $11.70 298,463
2020-02-07 $13.86 $14.00 $13.65 $13.70 $11.87 177,275
2020-02-06 $14.47 $14.50 $13.98 $14.01 $12.14 139,777
2020-02-05 $14.17 $14.47 $14.13 $14.47 $12.54 133,251
2020-02-04 $13.93 $14.20 $13.91 $14.06 $12.18 187,469
2020-02-03 $14.16 $14.28 $13.85 $13.93 $12.07 345,591
2020-01-31 $14.61 $14.85 $14.12 $14.22 $12.32 392,367
2020-01-30 $15.18 $15.29 $14.95 $15.16 $12.80 221,819
2020-01-29 $15.48 $15.48 $15.06 $15.18 $12.81 203,067
2020-01-28 $15.39 $15.62 $15.15 $15.38 $12.98 261,889
2020-01-27 $15.20 $15.51 $15.10 $15.39 $12.99 547,243
2020-01-24 $15.46 $15.63 $15.26 $15.56 $13.13 233,996
2020-01-23 $15.50 $15.63 $15.36 $15.54 $13.12 235,783
2020-01-22 $15.64 $15.75 $15.31 $15.54 $13.12 368,683
2020-01-21 $15.58 $15.68 $15.26 $15.40 $13.00 374,230
2020-01-17 $15.60 $15.75 $15.44 $15.58 $13.15 451,846
2020-01-16 $15.55 $15.67 $15.49 $15.54 $13.12 426,230
2020-01-15 $15.72 $15.72 $15.49 $15.50 $13.08 455,482
2020-01-14 $16.00 $16.00 $15.50 $15.66 $13.22 1,045,065
2020-01-13 $15.95 $15.98 $15.80 $15.82 $13.35 313,050
2020-01-10 $15.94 $16.00 $15.60 $15.75 $13.29 3,233,679
2020-01-09 $17.05 $17.72 $16.88 $17.37 $14.66 212,081
2020-01-08 $17.30 $17.39 $16.40 $16.73 $14.12 176,899
2020-01-07 $17.50 $17.67 $17.05 $17.32 $14.62 83,353
2020-01-06 $17.13 $17.52 $17.00 $17.36 $14.65 75,372
2020-01-03 $17.00 $17.10 $16.92 $17.01 $14.36 69,252
2020-01-02 $16.96 $17.04 $16.71 $16.85 $14.22 57,956
2019-12-31 $16.82 $17.19 $16.82 $17.00 $14.35 75,443
2019-12-30 $17.02 $17.05 $16.73 $16.83 $14.21 56,393
2019-12-27 $16.94 $17.20 $16.77 $16.97 $14.32 78,913
2019-12-26 $16.95 $17.02 $16.80 $16.88 $14.25 53,924
2019-12-24 $16.88 $17.12 $16.86 $16.94 $14.30 35,039
2019-12-23 $16.71 $17.00 $16.71 $16.85 $14.22 44,377
2019-12-20 $16.97 $17.14 $16.60 $16.76 $14.15 82,021
2019-12-19 $17.00 $17.20 $16.72 $16.93 $14.29 150,082
2019-12-18 $16.85 $16.94 $16.67 $16.70 $14.10 88,769
2019-12-17 $16.83 $16.90 $16.82 $16.85 $14.22 65,744
2019-12-16 $16.50 $16.90 $16.44 $16.80 $14.18 51,856
2019-12-13 $16.77 $16.90 $16.27 $16.49 $13.92 49,562
2019-12-12 $16.83 $16.90 $16.57 $16.73 $14.12 120,782
2019-12-11 $16.63 $16.99 $16.55 $16.70 $14.10 99,377
2019-12-10 $16.15 $16.61 $16.11 $16.60 $14.01 103,566
2019-12-09 $16.07 $16.34 $15.92 $16.25 $13.72 135,676
2019-12-06 $16.00 $16.30 $15.81 $16.11 $13.60 207,755
2019-12-05 $16.68 $16.71 $15.92 $16.00 $13.50 168,683
2019-12-04 $15.96 $16.75 $15.81 $16.56 $13.98 184,606
2019-12-03 $15.45 $15.91 $15.13 $15.67 $13.23 151,878
2019-12-02 $14.79 $16.09 $14.57 $15.40 $13.00 382,662
2019-11-29 $14.70 $15.10 $14.31 $14.40 $12.15 393,215
2019-11-27 $13.90 $14.20 $13.85 $14.00 $11.82 125,448
2019-11-26 $13.90 $14.05 $13.89 $13.90 $11.73 44,477
2019-11-25 $13.91 $14.20 $13.82 $14.00 $11.82 146,626
2019-11-22 $13.80 $14.03 $13.67 $13.89 $11.72 160,386
2019-11-21 $13.66 $14.04 $13.56 $13.91 $11.74 86,461
2019-11-20 $13.56 $13.83 $13.56 $13.72 $11.58 88,832
2019-11-19 $14.09 $14.14 $13.60 $13.64 $11.51 73,010
2019-11-18 $14.05 $14.24 $13.84 $14.22 $12.00 116,224
2019-11-15 $13.95 $14.17 $13.89 $14.04 $11.85 227,662
2019-11-14 $13.97 $14.10 $13.90 $14.04 $11.85 109,578
2019-11-13 $13.75 $14.49 $13.75 $14.00 $11.82 599,047
2019-11-12 $14.40 $14.56 $13.79 $13.93 $11.76 70,611
2019-11-11 $14.59 $14.59 $14.20 $14.40 $12.15 33,192
2019-11-08 $14.44 $14.55 $14.19 $14.28 $12.05 151,044
2019-11-07 $13.95 $14.65 $13.95 $14.28 $12.05 217,363
2019-11-06 $14.29 $14.29 $13.61 $13.62 $11.50 39,251
2019-11-05 $14.69 $14.69 $14.21 $14.35 $12.11 67,306
2019-11-04 $14.05 $14.68 $14.00 $14.57 $12.30 85,459
2019-11-01 $13.61 $14.00 $13.51 $13.94 $11.77 42,429
2019-10-31 $14.13 $14.25 $13.95 $14.06 $11.52 55,060
2019-10-30 $13.99 $14.20 $13.82 $14.14 $11.59 65,775
2019-10-29 $13.70 $14.25 $13.70 $13.84 $11.34 132,428
2019-10-28 $13.77 $13.91 $13.62 $13.74 $11.26 89,988
2019-10-25 $13.79 $13.86 $13.53 $13.67 $11.20 34,433
2019-10-24 $13.93 $13.99 $13.75 $13.82 $11.32 80,676
2019-10-23 $13.86 $13.94 $13.83 $13.85 $11.35 108,471
2019-10-22 $13.70 $13.98 $13.69 $13.86 $11.36 246,626
2019-10-21 $13.70 $13.97 $13.66 $13.79 $11.30 45,737
2019-10-18 $13.83 $13.89 $13.60 $13.89 $11.38 86,811
2019-10-17 $14.00 $14.00 $13.64 $13.73 $11.25 62,155
2019-10-16 $14.25 $14.45 $13.89 $13.98 $11.45 71,768
2019-10-15 $14.09 $14.43 $14.07 $14.28 $11.70 53,052
2019-10-14 $14.63 $14.63 $14.17 $14.19 $11.63 40,144
2019-10-11 $14.23 $14.70 $14.23 $14.66 $12.01 75,545
2019-10-10 $14.17 $14.35 $14.07 $14.33 $11.74 15,217
2019-10-09 $14.41 $14.48 $14.16 $14.16 $11.60 32,998
2019-10-08 $14.31 $14.55 $14.12 $14.33 $11.74 39,646
2019-10-07 $14.26 $14.48 $14.25 $14.39 $11.79 29,165
2019-10-04 $13.83 $14.55 $13.83 $14.33 $11.74 73,058
2019-10-03 $13.87 $14.00 $13.50 $13.78 $11.29 61,929
2019-10-02 $14.30 $14.38 $13.76 $13.86 $11.36 51,216
2019-10-01 $14.73 $14.73 $14.33 $14.33 $11.74 30,351
2019-09-30 $14.59 $14.75 $14.40 $14.71 $12.05 49,147
2019-09-27 $14.92 $15.00 $14.50 $14.62 $11.98 50,510
2019-09-26 $14.60 $14.79 $14.58 $14.75 $12.09 60,331
2019-09-25 $14.50 $14.86 $14.50 $14.60 $11.96 35,303
2019-09-24 $14.56 $14.74 $14.35 $14.60 $11.96 37,386
2019-09-23 $14.70 $15.03 $14.37 $14.55 $11.92 24,117
2019-09-20 $14.61 $14.77 $14.52 $14.73 $12.07 21,288
2019-09-19 $14.82 $14.84 $14.34 $14.61 $11.97 53,383
2019-09-18 $14.74 $14.83 $14.50 $14.70 $12.04 37,442
2019-09-17 $15.28 $15.57 $14.74 $14.74 $12.08 43,305
2019-09-16 $14.69 $15.66 $14.69 $15.46 $12.67 75,490
2019-09-13 $14.28 $14.73 $14.12 $14.30 $11.72 53,169
2019-09-12 $14.54 $14.54 $14.05 $14.42 $11.82 64,693
2019-09-11 $14.59 $14.87 $14.50 $14.54 $11.91 104,637
2019-09-10 $14.70 $15.10 $14.25 $14.56 $11.93 74,540
2019-09-09 $14.82 $15.20 $14.60 $14.73 $12.07 33,029
2019-09-06 $14.87 $15.05 $14.70 $14.91 $12.22 20,387
2019-09-05 $15.12 $15.20 $14.81 $14.83 $12.15 32,225
2019-09-04 $14.93 $15.34 $14.87 $15.20 $12.45 15,376
2019-09-03 $15.18 $15.37 $14.75 $14.84 $12.16 22,690
2019-08-30 $15.13 $15.32 $14.99 $15.32 $12.55 20,449
2019-08-29 $15.11 $15.33 $15.00 $15.05 $12.33 22,183
2019-08-28 $14.61 $15.16 $14.61 $15.04 $12.32 21,822
2019-08-27 $14.65 $14.72 $14.37 $14.63 $11.99 38,615
2019-08-26 $14.61 $14.82 $14.50 $14.60 $11.96 34,392
2019-08-23 $14.75 $15.12 $14.50 $14.55 $11.92 45,908
2019-08-22 $15.16 $15.18 $14.85 $14.89 $12.20 19,312
2019-08-21 $15.17 $15.49 $14.90 $15.14 $12.41 25,658
2019-08-20 $15.33 $15.46 $15.00 $15.16 $12.42 21,250
2019-08-19 $14.62 $15.20 $14.62 $15.10 $12.37 57,334
2019-08-16 $14.47 $14.91 $14.40 $14.71 $12.05 47,725
2019-08-15 $14.32 $14.50 $14.22 $14.41 $11.81 54,380
2019-08-14 $14.41 $14.50 $14.05 $14.49 $11.87 38,563
2019-08-13 $14.77 $14.78 $14.27 $14.58 $11.95 48,268
2019-08-12 $14.84 $14.90 $14.55 $14.80 $12.13 60,701
2019-08-09 $14.51 $14.84 $14.34 $14.57 $11.94 49,576
2019-08-08 $14.01 $14.74 $14.01 $14.54 $11.91 113,465
2019-08-07 $13.60 $14.22 $13.16 $13.85 $11.35 110,440
2019-08-06 $14.15 $14.50 $13.57 $13.84 $11.34 95,542
2019-08-05 $14.76 $15.14 $13.87 $14.01 $11.48 124,299
2019-08-02 $15.50 $15.52 $14.91 $15.17 $12.43 73,581
2019-08-01 $16.05 $16.27 $15.50 $15.51 $12.39 97,346
2019-07-31 $16.19 $16.50 $16.01 $16.05 $12.82 64,945
2019-07-30 $16.00 $16.40 $15.97 $16.20 $12.94 48,145
2019-07-29 $16.00 $16.26 $15.80 $16.05 $12.82 23,101
2019-07-26 $15.76 $16.18 $15.76 $16.10 $12.86 43,014
2019-07-25 $15.88 $15.95 $15.75 $15.75 $12.58 22,663
2019-07-24 $15.99 $16.31 $15.97 $16.00 $12.78 177,816
2019-07-23 $16.05 $16.10 $15.91 $16.05 $12.82 35,795
2019-07-22 $16.01 $16.15 $15.99 $16.03 $12.81 28,968
2019-07-19 $15.86 $16.15 $15.86 $16.07 $12.84 61,916
2019-07-18 $16.00 $16.21 $15.80 $15.95 $12.74 52,607
2019-07-17 $16.03 $16.25 $15.83 $15.91 $12.71 190,749
2019-07-16 $16.10 $16.16 $15.83 $16.05 $12.82 79,335
2019-07-15 $15.81 $16.34 $15.81 $16.05 $12.82 39,189
2019-07-12 $15.85 $16.18 $15.72 $15.89 $12.69 194,072
2019-07-11 $16.27 $16.36 $15.67 $15.83 $12.65 77,190
2019-07-10 $16.15 $16.72 $16.09 $16.24 $12.97 377,817
2019-07-09 $15.82 $16.26 $15.82 $16.01 $12.79 369,262
2019-07-08 $16.01 $16.16 $15.65 $15.86 $12.67 142,486
2019-07-05 $15.66 $16.05 $15.66 $16.05 $12.82 49,773
2019-07-03 $15.77 $16.03 $15.57 $15.65 $12.50 33,765
2019-07-02 $16.19 $16.19 $15.57 $15.76 $12.59 64,343
2019-07-01 $16.30 $16.62 $16.06 $16.10 $12.86 19,861
2019-06-28 $16.35 $16.37 $15.80 $16.15 $12.90 48,275
2019-06-27 $15.95 $16.27 $15.95 $16.27 $13.00 48,347
2019-06-26 $16.05 $16.28 $15.97 $16.10 $12.86 38,749
2019-06-25 $15.61 $16.25 $15.58 $16.01 $12.79 23,939
2019-06-24 $15.76 $16.03 $15.56 $15.56 $12.43 56,507
2019-06-21 $15.91 $16.17 $15.75 $15.80 $12.62 83,722
2019-06-20 $16.25 $16.71 $15.71 $15.71 $12.55 130,997
2019-06-19 $16.00 $16.24 $15.93 $16.06 $12.83 24,126
2019-06-18 $16.10 $16.17 $15.86 $16.03 $12.81 68,412
2019-06-17 $15.96 $16.18 $15.91 $16.00 $12.78 24,563
2019-06-14 $16.07 $16.34 $15.85 $15.95 $12.74 82,288
2019-06-13 $16.29 $16.37 $15.85 $16.25 $12.98 103,964
2019-06-12 $16.13 $16.42 $15.86 $16.15 $12.90 60,104
2019-06-11 $16.42 $16.61 $16.03 $16.18 $12.92 76,430
2019-06-10 $16.27 $16.50 $15.81 $16.45 $13.14 52,769
2019-06-07 $16.64 $16.64 $15.83 $16.08 $12.85 78,318
2019-06-06 $15.75 $16.60 $14.64 $16.45 $13.14 177,871
2019-06-05 $16.85 $16.89 $15.87 $15.87 $12.68 88,088
2019-06-04 $16.71 $16.90 $16.56 $16.64 $13.29 89,460
2019-06-03 $16.75 $17.18 $16.56 $16.69 $13.33 55,729
2019-05-31 $16.76 $16.95 $16.50 $16.91 $13.51 22,880
2019-05-30 $16.83 $17.20 $16.71 $16.99 $13.57 29,772
2019-05-29 $17.42 $17.42 $16.53 $16.97 $13.56 70,606
2019-05-28 $17.89 $17.96 $17.55 $17.74 $14.17 44,887
2019-05-24 $18.08 $18.26 $17.79 $17.93 $14.32 23,342
2019-05-23 $17.90 $18.10 $17.31 $18.05 $14.42 94,065
2019-05-22 $18.39 $18.60 $17.95 $18.05 $14.42 85,690
2019-05-21 $18.45 $18.55 $18.04 $18.46 $14.75 122,828
2019-05-20 $18.11 $18.50 $17.95 $18.28 $14.60 71,995
2019-05-17 $18.28 $18.37 $18.04 $18.11 $14.47 36,227
2019-05-16 $18.19 $18.33 $18.03 $18.15 $14.50 64,780
2019-05-15 $17.83 $18.25 $17.67 $18.15 $14.50 91,374
2019-05-14 $16.84 $18.35 $16.76 $17.94 $14.33 252,693
2019-05-13 $17.19 $18.00 $16.31 $16.72 $13.36 75,544
2019-05-10 $16.73 $16.97 $16.59 $16.59 $13.25 110,617
2019-05-09 $16.03 $16.70 $15.62 $16.60 $13.26 162,711
2019-05-08 $16.30 $16.43 $16.15 $16.30 $13.02 53,828
2019-05-07 $16.64 $16.70 $16.30 $16.35 $13.06 51,430
2019-05-06 $16.89 $17.10 $16.50 $16.88 $13.48 183,128
2019-05-03 $16.27 $16.99 $16.20 $16.66 $13.31 249,112
2019-05-02 $16.85 $16.85 $16.19 $16.61 $12.98 155,689
2019-05-01 $17.20 $17.20 $16.50 $16.50 $12.89 244,717
2019-04-30 $17.66 $18.00 $17.60 $17.79 $13.90 100,228
2019-04-29 $17.56 $17.80 $17.00 $17.65 $13.79 102,864
2019-04-26 $17.95 $17.95 $17.56 $17.60 $13.75 78,760
2019-04-25 $18.03 $18.07 $17.95 $17.95 $14.03 26,828
2019-04-24 $18.13 $18.13 $17.76 $17.95 $14.03 23,479
2019-04-23 $18.00 $18.38 $18.00 $18.08 $14.13 42,534
2019-04-22 $17.95 $18.33 $17.95 $18.00 $14.07 18,436
2019-04-18 $18.11 $18.11 $17.85 $17.88 $13.97 11,695
2019-04-17 $18.00 $18.15 $17.77 $17.89 $13.98 44,276
2019-04-16 $18.16 $18.16 $17.91 $18.03 $14.09 13,662
2019-04-15 $17.97 $18.38 $17.87 $18.16 $14.19 51,799
2019-04-12 $18.02 $18.44 $17.65 $17.65 $13.79 83,162
2019-04-11 $18.03 $18.05 $17.65 $17.80 $13.91 30,641
2019-04-10 $17.85 $18.20 $17.70 $17.83 $13.93 15,198
2019-04-09 $17.78 $17.90 $17.50 $17.78 $13.89 41,924
2019-04-08 $17.82 $18.12 $17.50 $17.82 $13.93 88,164
2019-04-05 $17.59 $17.98 $17.59 $17.87 $13.96 12,808
2019-04-04 $17.76 $17.85 $17.51 $17.52 $13.69 30,773
2019-04-03 $18.28 $18.49 $17.68 $17.75 $13.87 26,015
2019-04-02 $18.38 $18.50 $18.17 $18.21 $14.23 18,130
2019-04-01 $18.52 $18.52 $18.09 $18.41 $14.39 11,475
2019-03-29 $18.20 $18.57 $18.20 $18.27 $14.28 74,632
2019-03-28 $18.55 $18.55 $17.92 $17.97 $14.04 23,628
2019-03-27 $18.26 $18.79 $18.16 $18.53 $14.48 35,012
2019-03-26 $18.25 $18.50 $18.16 $18.39 $14.37 29,874
2019-03-25 $18.30 $18.49 $18.01 $18.25 $14.26 34,979
2019-03-22 $18.28 $18.45 $17.99 $18.29 $14.29 14,613
2019-03-21 $18.35 $18.50 $17.90 $18.35 $14.34 31,868
2019-03-20 $18.28 $18.50 $18.18 $18.39 $14.37 23,563
2019-03-19 $18.25 $18.45 $18.23 $18.25 $14.26 24,504
2019-03-18 $18.27 $18.43 $18.26 $18.30 $14.30 49,956
2019-03-15 $17.96 $18.44 $17.96 $18.26 $14.27 13,981
2019-03-14 $17.92 $18.50 $17.90 $18.15 $14.18 32,847
2019-03-13 $18.20 $18.80 $17.65 $18.05 $14.11 82,772
2019-03-12 $17.66 $18.46 $17.60 $18.18 $14.21 47,785
2019-03-11 $18.07 $18.07 $17.50 $17.60 $13.75 17,903
2019-03-08 $17.60 $18.25 $17.60 $17.71 $13.84 30,623
2019-03-07 $17.30 $17.91 $17.30 $17.60 $13.75 20,488
2019-03-06 $18.00 $18.00 $17.30 $17.50 $13.68 41,253
2019-03-05 $17.68 $18.44 $17.68 $17.94 $14.02 62,451
2019-03-04 $17.79 $18.23 $17.55 $17.68 $13.82 20,636
2019-03-01 $17.58 $17.92 $17.58 $17.74 $13.86 9,588
2019-02-28 $17.73 $17.90 $17.50 $17.50 $13.68 13,831
2019-02-27 $17.85 $18.00 $17.55 $17.60 $13.75 16,405
2019-02-26 $17.85 $17.91 $17.55 $17.84 $13.94 12,145
2019-02-25 $18.03 $18.12 $17.73 $17.85 $13.95 14,448
2019-02-22 $17.92 $18.40 $17.70 $17.94 $14.02 27,404
2019-02-21 $18.08 $18.18 $17.67 $17.87 $13.96 20,536
2019-02-20 $18.12 $18.54 $17.64 $18.15 $14.18 32,510
2019-02-19 $18.38 $18.54 $17.89 $18.10 $14.14 50,686
2019-02-15 $18.35 $18.50 $18.21 $18.40 $14.38 27,118
2019-02-14 $17.88 $18.76 $17.88 $18.20 $14.22 43,911
2019-02-13 $17.46 $18.27 $17.33 $17.98 $14.05 61,430
2019-02-12 $17.30 $17.86 $17.16 $17.52 $13.69 34,534
2019-02-11 $17.17 $17.18 $16.80 $17.13 $13.39 38,038
2019-02-08 $16.45 $17.16 $16.45 $16.97 $13.26 110,778
2019-02-07 $16.01 $16.64 $15.71 $16.32 $12.75 29,018
2019-02-06 $16.41 $16.61 $15.84 $16.10 $12.58 19,572
2019-02-05 $16.66 $16.76 $16.00 $16.41 $12.82 42,638
2019-02-04 $16.69 $16.75 $16.33 $16.65 $13.01 13,788
2019-02-01 $16.79 $17.00 $16.50 $16.67 $13.03 80,815
2019-01-31 $17.96 $18.11 $17.00 $17.11 $13.06 192,523
2019-01-30 $16.75 $17.00 $16.26 $16.70 $12.74 76,286
2019-01-29 $16.61 $16.61 $16.01 $16.22 $12.38 65,999
2019-01-28 $16.20 $16.75 $15.85 $16.70 $12.74 51,841
2019-01-25 $16.42 $16.71 $15.96 $16.50 $12.59 18,039
2019-01-24 $16.20 $16.45 $16.00 $16.15 $12.32 22,468
2019-01-23 $16.13 $16.20 $15.74 $16.07 $12.26 22,450
2019-01-22 $15.60 $16.53 $15.37 $16.08 $12.27 70,547
2019-01-18 $15.41 $15.51 $15.30 $15.46 $11.80 32,491
2019-01-17 $15.03 $15.40 $15.01 $15.31 $11.68 24,845
2019-01-16 $14.99 $15.22 $14.70 $15.09 $11.52 39,520
2019-01-15 $15.11 $15.35 $14.61 $14.94 $11.40 25,950
2019-01-14 $14.98 $15.38 $14.58 $15.06 $11.49 49,733
2019-01-11 $15.17 $15.17 $14.58 $15.04 $11.48 38,747
2019-01-10 $14.92 $15.25 $14.90 $15.19 $11.59 25,507
2019-01-09 $15.00 $15.26 $14.76 $14.99 $11.44 50,182
2019-01-08 $15.08 $15.22 $14.52 $14.83 $11.32 31,353
2019-01-07 $14.03 $15.12 $14.00 $14.78 $11.28 66,367
2019-01-04 $13.49 $13.96 $13.49 $13.96 $10.65 51,039
2019-01-03 $14.04 $14.05 $13.31 $13.31 $10.16 47,961
2019-01-02 $13.46 $14.36 $13.28 $14.00 $10.68 92,829
2018-12-31 $13.36 $14.01 $13.20 $13.58 $10.36 135,700
2018-12-28 $13.35 $13.48 $13.01 $13.24 $10.10 104,162
2018-12-27 $13.80 $13.88 $13.05 $13.29 $10.14 136,261
2018-12-26 $13.60 $14.41 $13.25 $14.11 $10.77 186,375
2018-12-24 $13.20 $13.92 $13.10 $13.92 $10.62 62,399
2018-12-21 $13.82 $13.90 $13.30 $13.30 $10.15 81,013
2018-12-20 $14.49 $14.59 $13.72 $13.85 $10.57 115,688
2018-12-19 $14.97 $15.20 $14.69 $14.73 $11.24 48,769
2018-12-18 $15.39 $15.45 $14.63 $15.00 $11.45 101,978
2018-12-17 $16.53 $16.80 $15.23 $15.23 $11.62 117,109
2018-12-14 $16.55 $16.75 $16.28 $16.40 $12.52 21,598
2018-12-13 $16.65 $17.24 $16.65 $16.70 $12.74 22,236
2018-12-12 $16.59 $16.85 $16.51 $16.63 $12.69 47,693
2018-12-11 $16.81 $16.91 $16.40 $16.56 $12.64 167,381
2018-12-10 $17.25 $17.60 $16.92 $16.96 $12.94 46,277
2018-12-07 $17.65 $18.00 $17.01 $17.21 $13.13 27,197
2018-12-06 $17.75 $18.06 $17.20 $17.62 $13.45 81,911
2018-12-04 $18.43 $18.78 $17.26 $18.01 $13.74 53,944
2018-12-03 $18.36 $18.74 $18.00 $18.49 $14.11 94,734
2018-11-30 $16.70 $18.34 $16.70 $18.30 $13.97 169,959
2018-11-29 $16.54 $16.84 $16.40 $16.84 $12.85 133,339
2018-11-28 $16.57 $16.87 $16.25 $16.46 $12.56 53,273
2018-11-27 $16.78 $16.90 $16.60 $16.70 $12.74 46,591
2018-11-26 $16.79 $17.10 $16.66 $16.75 $12.78 61,687
2018-11-23 $16.57 $16.83 $16.52 $16.77 $12.80 21,620
2018-11-21 $16.80 $17.28 $16.60 $16.95 $12.94 81,775
2018-11-20 $17.52 $17.52 $16.21 $16.59 $12.66 138,485
2018-11-19 $18.30 $18.30 $17.52 $17.62 $13.45 40,163
2018-11-16 $17.49 $18.50 $17.40 $18.50 $14.12 59,112
2018-11-15 $17.40 $17.52 $17.21 $17.52 $13.37 37,751
2018-11-14 $17.47 $17.69 $16.98 $17.62 $13.45 107,764
2018-11-13 $17.96 $18.20 $17.16 $17.64 $13.46 79,537
2018-11-12 $17.81 $18.45 $17.75 $18.00 $13.74 32,429
2018-11-09 $17.62 $18.35 $17.50 $17.90 $13.66 205,394
2018-11-08 $18.42 $18.93 $17.52 $18.54 $14.15 201,439
2018-11-07 $18.42 $18.80 $18.28 $18.62 $14.21 33,668
2018-11-06 $18.67 $18.76 $18.15 $18.40 $14.04 48,846
2018-11-05 $18.79 $19.21 $18.67 $18.71 $14.28 30,303
2018-11-02 $19.50 $19.62 $18.74 $18.77 $14.32 43,314
2018-11-01 $19.83 $20.00 $19.19 $19.80 $14.76 55,807
2018-10-31 $19.05 $19.95 $19.00 $19.80 $14.76 120,509
2018-10-30 $19.09 $19.34 $18.85 $18.95 $14.12 34,908
2018-10-29 $19.11 $19.47 $18.77 $19.09 $14.23 84,707
2018-10-26 $19.29 $19.40 $18.75 $18.81 $14.02 139,801
2018-10-25 $19.71 $19.84 $19.32 $19.37 $14.44 94,740
2018-10-24 $19.42 $19.82 $19.23 $19.61 $14.62 54,416
2018-10-23 $18.80 $19.55 $18.75 $19.44 $14.49 61,363
2018-10-22 $18.47 $19.06 $18.45 $18.86 $14.06 56,102
2018-10-19 $18.95 $19.20 $18.20 $18.62 $13.88 64,773
2018-10-18 $19.41 $19.42 $18.69 $18.98 $14.15 40,914
2018-10-17 $19.49 $19.52 $19.33 $19.48 $14.52 19,465
2018-10-16 $19.04 $19.73 $19.00 $19.50 $14.53 21,015
2018-10-15 $18.92 $19.47 $18.86 $18.98 $14.15 54,764
2018-10-12 $19.41 $19.57 $18.65 $18.99 $14.15 82,476
2018-10-11 $18.61 $19.48 $18.61 $19.13 $14.26 78,186
2018-10-10 $19.45 $19.45 $18.55 $18.74 $13.97 140,166
2018-10-09 $19.22 $19.69 $19.04 $19.52 $14.55 48,977
2018-10-08 $19.51 $19.55 $19.18 $19.22 $14.32 161,826
2018-10-05 $20.02 $20.24 $19.51 $19.59 $14.60 64,231
2018-10-04 $20.61 $20.75 $19.70 $19.97 $14.88 89,982
2018-10-03 $19.85 $21.42 $19.60 $20.61 $15.36 184,232
2018-10-02 $19.65 $20.06 $19.31 $19.68 $14.67 210,491
2018-10-01 $19.63 $19.98 $19.23 $19.61 $14.62 166,544
2018-09-28 $19.65 $20.00 $19.61 $19.62 $14.62 328,331
2018-09-27 $19.56 $20.24 $19.00 $19.60 $14.61 1,221,571
2018-09-26 $22.20 $22.20 $21.00 $21.00 $15.65 74,902
2018-09-25 $22.13 $22.27 $22.00 $22.14 $16.50 101,175
2018-09-24 $22.15 $22.18 $22.12 $22.15 $16.51 101,798
2018-09-21 $22.15 $22.27 $22.10 $22.15 $16.51 70,964
2018-09-20 $22.13 $22.16 $22.00 $22.10 $16.47 25,102
2018-09-19 $22.15 $22.15 $22.00 $22.11 $16.48 47,722
2018-09-18 $22.18 $22.50 $22.06 $22.15 $16.51 63,210
2018-09-17 $22.75 $22.75 $22.05 $22.20 $16.55 47,175
2018-09-14 $22.84 $23.00 $22.50 $23.00 $17.14 10,017
2018-09-13 $23.00 $23.48 $22.75 $22.75 $16.96 67,988
2018-09-12 $23.25 $23.25 $22.87 $22.95 $17.10 65,949
2018-09-11 $23.50 $24.00 $22.52 $23.27 $17.34 103,467
2018-09-10 $23.04 $24.40 $22.81 $23.50 $17.51 119,055
2018-09-07 $22.25 $22.90 $22.20 $22.35 $16.66 171,178
2018-09-06 $22.00 $22.60 $21.63 $22.18 $16.53 168,839
2018-09-05 $22.25 $22.30 $21.94 $21.97 $16.37 37,380
2018-09-04 $22.75 $22.86 $22.00 $22.47 $16.75 56,944
2018-08-31 $22.00 $22.66 $21.74 $22.66 $16.89 16,290
2018-08-30 $21.63 $21.99 $21.30 $21.99 $16.39 15,925
2018-08-29 $20.78 $21.53 $20.78 $21.53 $16.05 14,046
2018-08-28 $20.69 $20.76 $20.43 $20.75 $15.46 13,826
2018-08-27 $20.74 $20.85 $20.60 $20.64 $15.38 41,625
2018-08-24 $20.85 $20.85 $20.59 $20.70 $15.43 51,833
2018-08-23 $20.70 $20.96 $20.70 $20.96 $15.62 32,796
2018-08-22 $20.97 $21.44 $20.50 $20.50 $15.28 69,657
2018-08-21 $21.17 $21.42 $20.93 $21.00 $15.65 69,746
2018-08-20 $21.25 $21.49 $20.82 $21.16 $15.77 69,343
2018-08-17 $20.89 $21.38 $20.79 $20.87 $15.55 17,653
2018-08-16 $20.83 $21.45 $20.38 $20.99 $15.64 12,750
2018-08-15 $20.95 $21.17 $20.40 $20.73 $15.45 11,167
2018-08-14 $20.74 $21.47 $20.60 $21.00 $15.65 22,011
2018-08-13 $21.28 $21.81 $20.57 $20.60 $15.35 30,495
2018-08-10 $21.39 $21.95 $21.07 $21.28 $15.86 11,309
2018-08-09 $21.75 $22.05 $21.32 $21.45 $15.99 53,781
2018-08-08 $21.85 $22.20 $21.55 $22.19 $16.54 24,579
2018-08-07 $21.85 $21.94 $21.55 $21.55 $16.06 26,815
2018-08-06 $21.89 $21.95 $21.62 $21.80 $16.25 27,532
2018-08-03 $22.28 $22.49 $21.65 $21.95 $16.36 48,484
2018-08-02 $22.40 $22.83 $22.05 $22.25 $16.26 26,920
2018-08-01 $22.43 $22.72 $22.30 $22.40 $16.37 7,490
2018-07-31 $22.01 $22.61 $22.01 $22.40 $16.37 11,620
2018-07-30 $22.66 $22.75 $22.00 $22.10 $16.15 33,717
2018-07-27 $22.75 $22.87 $22.00 $22.56 $16.49 19,373
2018-07-26 $22.98 $23.28 $22.76 $23.00 $16.81 14,720
2018-07-25 $22.13 $22.90 $22.13 $22.79 $16.66 13,812
2018-07-24 $22.19 $22.80 $22.00 $22.20 $16.23 30,689
2018-07-23 $22.22 $22.90 $22.12 $22.20 $16.23 27,565
2018-07-20 $22.30 $23.29 $22.17 $22.20 $16.23 14,410
2018-07-19 $22.45 $23.14 $22.15 $22.34 $16.33 20,801
2018-07-18 $22.59 $23.44 $22.06 $22.47 $16.42 26,791
2018-07-17 $22.75 $22.75 $22.16 $22.35 $16.34 22,586
2018-07-16 $23.57 $24.09 $22.28 $22.85 $16.70 26,521
2018-07-13 $23.69 $24.25 $23.01 $23.34 $17.06 38,754
2018-07-12 $23.63 $24.50 $23.24 $23.54 $17.21 34,951
2018-07-11 $23.90 $24.00 $23.03 $23.20 $16.96 80,435
2018-07-10 $22.69 $23.92 $22.35 $23.92 $17.48 32,003
2018-07-09 $22.09 $22.49 $21.95 $22.28 $16.29 104,390
2018-07-06 $21.86 $22.18 $21.75 $21.84 $15.96 27,071
2018-07-05 $22.18 $22.18 $21.75 $21.87 $15.99 31,185
2018-07-03 $22.06 $22.41 $21.90 $22.00 $16.08 8,906
2018-07-02 $22.05 $22.07 $21.51 $21.99 $16.07 9,338
2018-06-29 $23.10 $23.10 $22.02 $22.02 $16.10 20,768
2018-06-28 $22.88 $22.97 $22.05 $22.93 $16.76 24,398
2018-06-27 $23.15 $23.49 $22.14 $22.75 $16.63 34,317
2018-06-26 $22.49 $23.00 $22.49 $23.00 $16.81 12,800
2018-06-25 $22.87 $23.48 $22.28 $22.28 $16.29 17,444
2018-06-22 $22.33 $23.50 $22.33 $22.98 $16.80 19,110
2018-06-21 $21.82 $22.25 $21.82 $22.01 $16.09 24,036
2018-06-20 $22.10 $22.39 $21.99 $21.99 $16.07 54,172
2018-06-19 $21.72 $22.23 $21.72 $22.00 $16.08 26,673
2018-06-18 $21.72 $22.35 $21.70 $21.80 $15.94 19,763
2018-06-15 $21.98 $22.47 $21.70 $21.80 $15.94 33,164
2018-06-14 $21.64 $22.40 $21.33 $22.08 $16.14 45,535
2018-06-13 $22.15 $22.50 $21.28 $21.62 $15.80 57,146
2018-06-12 $22.33 $22.92 $21.97 $22.18 $16.21 30,194
2018-06-11 $22.30 $22.99 $22.30 $22.30 $16.30 38,309
2018-06-08 $22.01 $22.50 $22.01 $22.30 $16.30 18,016
2018-06-07 $21.33 $22.49 $21.33 $22.10 $16.15 31,027
2018-06-06 $22.21 $22.74 $21.19 $21.19 $15.49 48,102
2018-06-05 $22.55 $22.80 $22.25 $22.25 $16.26 36,898
2018-06-04 $22.45 $23.18 $22.20 $22.50 $16.45 56,338
2018-06-01 $21.92 $22.50 $21.60 $22.45 $16.41 44,296
2018-05-31 $20.88 $22.00 $20.75 $21.95 $16.04 82,598
2018-05-30 $20.81 $21.49 $20.01 $20.80 $15.20 87,668
2018-05-29 $19.70 $22.70 $19.37 $21.00 $15.35 183,672
2018-05-25 $19.48 $19.50 $18.99 $19.40 $14.18 11,281
2018-05-24 $19.36 $19.54 $19.36 $19.49 $14.25 1,320
2018-05-23 $19.50 $19.81 $19.30 $19.50 $14.25 25,911
2018-05-22 $19.69 $19.84 $18.90 $19.40 $14.18 35,678
2018-05-21 $19.65 $19.75 $19.22 $19.48 $14.24 74,663
2018-05-18 $19.31 $20.00 $19.31 $19.50 $14.25 26,689
2018-05-17 $18.80 $19.50 $18.80 $19.13 $13.98 33,902
2018-05-16 $18.67 $19.50 $18.61 $18.61 $13.60 64,927
2018-05-15 $18.81 $19.46 $18.57 $18.64 $13.63 44,750
2018-05-14 $18.92 $19.12 $18.03 $18.95 $13.85 136,610
2018-05-11 $18.25 $18.69 $18.00 $18.69 $13.66 70,610
2018-05-10 $17.50 $18.22 $17.34 $17.73 $12.96 58,685
2018-05-09 $17.38 $17.75 $17.01 $17.50 $12.79 34,831
2018-05-08 $17.50 $17.86 $17.00 $17.12 $12.51 36,005
2018-05-07 $17.78 $18.00 $17.28 $17.45 $12.76 29,565
2018-05-04 $17.50 $17.66 $17.01 $17.49 $12.78 28,379
2018-05-03 $17.86 $18.25 $17.70 $17.90 $12.78 42,016
2018-05-02 $17.83 $18.26 $17.80 $18.00 $12.85 14,654
2018-05-01 $17.82 $18.20 $17.51 $17.80 $12.71 20,026
2018-04-30 $17.80 $18.24 $17.70 $17.75 $12.67 57,655
2018-04-27 $17.55 $18.38 $17.51 $17.80 $12.71 36,964
2018-04-26 $17.99 $18.33 $17.92 $17.97 $12.83 4,052
2018-04-25 $18.06 $18.21 $17.86 $17.99 $12.84 2,448
2018-04-24 $17.93 $18.49 $17.93 $18.00 $12.85 12,153
2018-04-23 $19.02 $19.24 $17.73 $17.73 $12.66 15,580
2018-04-20 $19.11 $19.11 $19.00 $19.00 $13.56 7,374
2018-04-19 $19.30 $19.50 $19.19 $19.25 $13.74 67,033
2018-04-18 $19.10 $19.50 $19.10 $19.50 $13.92 15,406
2018-04-17 $19.25 $19.25 $19.10 $19.10 $13.63 17,160
2018-04-16 $19.30 $19.30 $19.15 $19.23 $13.73 4,912
2018-04-13 $19.34 $19.34 $19.07 $19.20 $13.71 91,507
2018-04-12 $19.20 $19.49 $19.04 $19.25 $13.74 3,558
2018-04-11 $19.17 $19.22 $18.95 $19.00 $13.56 12,381
2018-04-10 $19.00 $19.10 $19.00 $19.10 $13.63 448
2018-04-09 $19.68 $19.84 $18.66 $19.00 $13.56 48,215
2018-04-06 $19.35 $19.36 $19.34 $19.34 $13.81 5,692
2018-04-05 $19.21 $19.26 $19.21 $19.26 $13.75 3,505
2018-04-04 $19.25 $19.92 $19.25 $19.49 $13.91 30,753
2018-04-03 $18.93 $19.57 $18.73 $19.50 $13.92 20,573
2018-04-02 $18.80 $19.00 $18.49 $18.90 $13.49 23,211
2018-03-29 $17.50 $19.00 $17.50 $19.00 $13.56 4,438
2018-03-28 $17.69 $17.95 $17.51 $17.95 $12.81 16,332
2018-03-27 $17.92 $18.00 $17.00 $17.95 $12.81 18,912
2018-03-26 $18.20 $18.20 $17.64 $18.00 $12.85 15,173
2018-03-23 $17.75 $18.00 $17.55 $17.95 $12.81 9,098
2018-03-22 $17.75 $18.00 $17.52 $18.00 $12.85 34,851
2018-03-21 $18.20 $18.20 $17.94 $17.95 $12.81 8,205
2018-03-20 $18.40 $18.40 $18.02 $18.02 $12.86 6,468
2018-03-19 $18.20 $18.40 $18.01 $18.40 $13.13 9,129
2018-03-16 $18.09 $18.66 $17.81 $18.40 $13.13 7,780
2018-03-15 $18.10 $18.79 $17.79 $18.10 $12.92 18,180
2018-03-14 $18.14 $18.46 $17.84 $18.20 $12.99 23,962
2018-03-13 $18.64 $18.64 $18.20 $18.20 $12.99 11,888
2018-03-12 $18.40 $18.78 $17.20 $18.77 $13.40 32,199
2018-03-09 $18.65 $18.80 $18.40 $18.80 $13.42 9,002
2018-03-08 $18.57 $18.79 $18.25 $18.79 $13.41 13,217
2018-03-07 $18.48 $20.12 $18.26 $18.76 $13.39 8,098
2018-03-06 $18.90 $18.99 $18.66 $18.75 $13.38 3,010
2018-03-05 $18.31 $19.00 $18.31 $19.00 $13.56 7,461
2018-03-02 $19.20 $19.48 $18.21 $18.21 $13.00 10,825
2018-03-01 $19.31 $19.66 $19.26 $19.50 $13.92 12,004
2018-02-28 $19.65 $19.65 $18.94 $19.00 $13.56 17,466
2018-02-27 $20.20 $20.20 $19.25 $19.75 $14.10 61,727
2018-02-26 $19.69 $20.04 $19.34 $19.94 $14.23 34,657
2018-02-23 $18.90 $20.00 $18.88 $19.79 $14.13 38,750
2018-02-22 $18.20 $19.00 $18.20 $18.90 $13.49 19,239
2018-02-21 $17.59 $18.25 $17.32 $18.24 $13.02 14,146
2018-02-20 $17.73 $17.73 $17.40 $17.61 $12.57 3,901
2018-02-16 $18.00 $18.13 $17.26 $17.50 $12.49 22,749
2018-02-15 $18.50 $18.76 $18.00 $18.20 $12.99 5,775
2018-02-14 $18.67 $18.84 $18.10 $18.45 $13.17 6,146
2018-02-13 $19.00 $19.00 $18.29 $18.83 $13.44 3,346
2018-02-12 $17.24 $18.62 $17.24 $18.47 $13.18 9,770
2018-02-09 $16.90 $17.43 $16.90 $17.42 $12.43 20,477
2018-02-08 $18.06 $18.34 $16.80 $16.80 $11.99 22,193
2018-02-07 $18.55 $18.55 $18.00 $18.19 $12.98 4,085
2018-02-06 $18.37 $18.59 $18.30 $18.48 $13.19 9,005
2018-02-05 $19.85 $19.85 $18.50 $18.50 $12.95 38,648
2018-02-02 $20.00 $20.24 $19.30 $19.71 $13.80 76,192
2018-02-01 $19.48 $20.15 $19.48 $20.14 $14.10 9,428
2018-01-31 $19.25 $19.53 $19.21 $19.32 $13.53 16,904
2018-01-30 $19.10 $19.70 $18.54 $19.10 $13.37 22,419
2018-01-29 $19.00 $19.35 $18.75 $19.20 $13.44 22,355
2018-01-26 $18.10 $18.71 $18.10 $18.71 $13.10 8,041
2018-01-25 $17.92 $18.03 $17.92 $18.03 $12.62 200
2018-01-24 $17.70 $18.11 $17.50 $17.76 $12.44 26,737
2018-01-23 $17.67 $18.11 $17.53 $17.70 $12.39 33,715
2018-01-22 $17.35 $17.50 $17.05 $17.48 $12.24 13,384
2018-01-19 $16.91 $17.19 $16.91 $16.94 $11.86 6,154
2018-01-18 $16.95 $17.42 $16.70 $16.91 $11.84 3,873
2018-01-17 $16.75 $16.99 $16.55 $16.55 $11.59 5,032
2018-01-16 $16.55 $16.75 $16.27 $16.75 $11.73 15,545
2018-01-12 $16.50 $16.60 $16.35 $16.40 $11.48 19,114
2018-01-11 $16.10 $16.99 $16.10 $16.45 $11.52 27,091
2018-01-10 $16.40 $16.40 $16.10 $16.12 $11.28 3,787
2018-01-09 $16.85 $16.90 $16.30 $16.33 $11.43 5,577
2018-01-08 $16.39 $16.49 $16.34 $16.45 $11.52 6,035
2018-01-05 $16.30 $16.50 $16.10 $16.26 $11.38 10,229
2018-01-04 $16.30 $16.97 $16.17 $16.30 $11.41 15,282
2018-01-03 $16.44 $17.37 $16.31 $16.31 $11.42 14,964
2018-01-02 $16.13 $16.44 $16.13 $16.39 $11.48 3,601
2017-12-29 $15.95 $16.25 $15.95 $16.25 $11.38 5,610
2017-12-28 $15.93 $16.22 $15.76 $16.00 $11.20 31,607
2017-12-27 $16.08 $16.09 $15.70 $16.05 $11.24 29,757
2017-12-26 $16.38 $16.50 $16.00 $16.11 $11.28 19,811
2017-12-22 $16.12 $16.36 $16.01 $16.30 $11.41 4,370
2017-12-21 $16.13 $16.32 $16.05 $16.23 $11.36 10,462
2017-12-20 $16.25 $16.35 $15.95 $16.06 $11.24 20,707
2017-12-19 $16.20 $16.50 $15.92 $16.50 $11.55 17,701
2017-12-18 $16.04 $16.50 $16.04 $16.18 $11.33 60,254
2017-12-15 $16.22 $16.50 $16.02 $16.50 $11.55 15,397
2017-12-14 $16.25 $16.36 $15.94 $16.35 $11.45 9,349
2017-12-13 $16.48 $16.48 $16.30 $16.35 $11.45 7,639
2017-12-12 $17.40 $17.40 $16.06 $16.10 $11.27 15,886
2017-12-11 $17.45 $17.50 $15.95 $17.40 $12.18 3,500
2017-12-08 $16.65 $16.75 $16.60 $16.75 $11.73 2,759
2017-12-07 $16.48 $16.50 $16.02 $16.50 $11.55 34,157
2017-12-06 $16.78 $16.89 $16.31 $16.31 $11.42 20,951
2017-12-05 $16.77 $17.00 $16.62 $16.62 $11.64 1,979
2017-12-04 $16.65 $16.65 $16.65 $16.65 $11.66 120
2017-12-01 $16.75 $17.18 $16.53 $16.83 $11.78 11,559
2017-11-30 $16.61 $16.75 $16.17 $16.75 $11.73 11,840
2017-11-29 $16.90 $16.95 $16.58 $16.95 $11.87 12,245
2017-11-28 $16.74 $16.96 $16.74 $16.90 $11.83 2,024
2017-11-27 $16.91 $16.94 $16.81 $16.81 $11.77 2,720
2017-11-24 $16.79 $17.01 $16.79 $17.00 $11.90 7,294
2017-11-22 $16.90 $17.13 $16.80 $16.80 $11.76 10,700
2017-11-21 $16.94 $17.31 $16.89 $17.00 $11.90 13,851
2017-11-20 $17.00 $17.43 $16.74 $16.90 $11.83 11,374
2017-11-17 $16.70 $17.01 $16.57 $17.00 $11.90 5,590
2017-11-16 $16.73 $16.99 $16.54 $16.55 $11.59 4,471
2017-11-15 $16.48 $16.96 $16.17 $16.96 $11.87 10,237
2017-11-14 $16.95 $16.98 $16.43 $16.43 $11.50 8,065
2017-11-13 $16.78 $17.10 $16.78 $16.86 $11.81 4,194
2017-11-10 $17.00 $17.10 $16.65 $16.92 $11.85 3,812
2017-11-09 $16.93 $17.00 $15.94 $17.00 $11.90 51,855
2017-11-08 $16.96 $16.98 $16.87 $16.87 $11.81 1,007
2017-11-07 $16.74 $16.97 $16.73 $16.97 $11.88 5,030
2017-11-06 $17.03 $17.29 $16.91 $16.91 $11.84 6,475
2017-11-03 $16.81 $17.25 $16.81 $16.92 $11.85 20,371
2017-11-02 $16.94 $17.00 $16.94 $16.97 $11.67 11,630
2017-11-01 $17.00 $17.12 $16.94 $16.95 $11.65 19,001
2017-10-31 $17.00 $17.04 $16.94 $17.00 $11.69 13,647
2017-10-30 $16.53 $17.00 $16.53 $16.89 $11.61 8,018
2017-10-27 $16.50 $17.00 $16.39 $16.39 $11.27 13,386
2017-10-26 $17.00 $17.08 $16.50 $16.92 $11.63 11,700
2017-10-25 $17.02 $17.40 $16.96 $17.10 $11.76 7,650
2017-10-24 $16.87 $17.16 $16.87 $16.98 $11.68 7,465
2017-10-23 $16.86 $17.06 $16.85 $16.95 $11.65 8,124
2017-10-20 $16.83 $16.83 $16.83 $16.83 $11.57 0
2017-10-19 $16.75 $16.83 $16.50 $16.83 $11.57 7,062
2017-10-18 $16.79 $16.93 $16.75 $16.75 $11.52 5,617
2017-10-17 $16.61 $16.98 $16.60 $16.89 $11.61 20,045
2017-10-16 $16.54 $16.75 $16.54 $16.60 $11.41 6,093
2017-10-13 $15.89 $16.61 $15.88 $16.56 $11.39 3,072
2017-10-12 $16.50 $16.76 $16.38 $16.75 $11.52 7,895
2017-10-11 $17.00 $17.02 $16.58 $16.72 $11.50 35,886
2017-10-10 $16.27 $16.92 $16.17 $16.71 $11.49 19,595
2017-10-09 $15.83 $16.35 $15.76 $16.30 $11.21 15,002
2017-10-06 $15.90 $15.95 $15.82 $15.90 $10.93 5,663
2017-10-05 $15.93 $16.08 $15.87 $15.95 $10.97 43,147
2017-10-04 $15.85 $15.99 $15.82 $15.92 $10.95 34,397
2017-10-03 $15.82 $16.25 $15.82 $15.85 $10.90 33,650
2017-10-02 $15.77 $15.97 $15.75 $15.82 $10.88 15,522
2017-09-29 $15.68 $16.00 $15.65 $15.78 $10.85 25,524
2017-09-28 $15.60 $15.85 $15.60 $15.75 $10.83 22,013
2017-09-27 $15.53 $15.80 $15.53 $15.80 $10.86 45,481
2017-09-26 $15.72 $15.84 $15.52 $15.75 $10.83 40,003
2017-09-25 $15.65 $15.84 $15.51 $15.66 $10.77 125,603
2017-09-22 $15.62 $16.00 $15.57 $15.82 $10.88 4,755
2017-09-21 $15.97 $15.97 $15.54 $15.70 $10.80 3,100
2017-09-20 $15.77 $16.00 $15.64 $15.95 $10.97 13,097
2017-09-19 $15.83 $15.87 $15.69 $15.75 $10.83 14,399
2017-09-18 $15.79 $15.79 $15.67 $15.68 $10.78 7,240
2017-09-15 $15.67 $16.02 $15.65 $15.91 $10.94 6,343
2017-09-14 $15.96 $15.98 $15.54 $15.54 $10.69 14,821
2017-09-13 $15.97 $15.98 $15.51 $15.91 $10.94 11,775
2017-09-12 $15.75 $15.79 $15.51 $15.75 $10.83 6,804
2017-09-11 $15.72 $15.82 $15.62 $15.82 $10.88 11,787
2017-09-08 $15.81 $16.06 $15.71 $16.00 $11.00 1,978
2017-09-07 $15.72 $15.97 $15.68 $15.93 $10.95 9,863
2017-09-06 $15.52 $15.99 $15.51 $15.92 $10.95 6,852
2017-09-05 $15.61 $16.03 $15.61 $15.90 $10.93 4,765
2017-09-01 $15.80 $15.81 $15.38 $15.50 $10.66 19,506
2017-08-31 $15.72 $15.75 $15.26 $15.69 $10.79 21,355
2017-08-30 $15.51 $15.81 $15.26 $15.50 $10.66 8,317
2017-08-29 $15.78 $16.00 $15.69 $15.69 $10.79 10,495
2017-08-28 $15.98 $17.58 $15.57 $16.04 $11.03 24,053
2017-08-25 $15.38 $15.99 $15.38 $15.57 $10.71 10,740
2017-08-24 $15.41 $15.82 $15.36 $15.50 $10.66 3,503
2017-08-23 $15.40 $15.73 $15.26 $15.70 $10.80 4,092
2017-08-22 $16.25 $16.25 $15.40 $15.40 $10.59 12,391
2017-08-21 $15.96 $15.98 $15.53 $15.83 $10.88 5,871
2017-08-18 $16.11 $16.30 $15.60 $15.84 $10.89 9,353
2017-08-17 $16.49 $16.50 $15.35 $15.83 $10.88 9,062
2017-08-16 $15.71 $16.02 $15.71 $16.00 $11.00 788
2017-08-15 $16.06 $16.31 $15.59 $15.59 $10.72 1,045
2017-08-14 $16.36 $16.47 $15.88 $15.93 $10.95 16,857
2017-08-11 $15.54 $15.95 $15.32 $15.95 $10.97 3,041
2017-08-10 $15.26 $16.00 $15.20 $15.54 $10.69 8,954
2017-08-09 $15.51 $15.79 $15.25 $15.29 $10.51 2,761
2017-08-08 $15.70 $15.97 $15.53 $15.97 $10.98 10,747
2017-08-07 $15.64 $15.81 $15.20 $15.41 $10.60 29,158
2017-08-04 $15.47 $15.98 $15.06 $15.66 $10.77 18,442
2017-08-03 $15.70 $15.96 $15.51 $15.56 $10.70 6,121
2017-08-02 $16.03 $16.30 $15.17 $15.79 $10.65 124,444
2017-08-01 $16.30 $16.52 $16.10 $16.10 $10.86 13,530
2017-07-31 $16.14 $16.74 $15.99 $16.25 $10.96 35,709
2017-07-28 $16.25 $16.49 $15.99 $16.05 $10.83 37,855
2017-07-27 $16.04 $16.18 $15.94 $15.94 $10.75 22,198
2017-07-26 $16.15 $16.28 $16.02 $16.02 $10.81 17,616
2017-07-25 $15.94 $16.93 $15.94 $16.14 $10.89 46,055
2017-07-24 $15.99 $16.36 $15.99 $16.36 $11.03 1,547
2017-07-21 $16.14 $16.37 $16.02 $16.02 $10.81 2,875
2017-07-20 $16.23 $16.35 $15.92 $16.04 $10.82 12,150
2017-07-19 $16.22 $16.37 $15.96 $16.37 $11.04 4,311
2017-07-18 $16.35 $16.35 $16.00 $16.06 $10.83 5,428
2017-07-17 $16.20 $16.71 $16.20 $16.35 $11.03 1,653
2017-07-14 $16.00 $16.25 $16.00 $16.21 $10.93 10,171
2017-07-13 $16.06 $16.14 $15.84 $15.84 $10.69 22,500
2017-07-12 $16.78 $16.78 $16.05 $16.09 $10.85 14,466
2017-07-11 $16.20 $16.71 $16.20 $16.66 $11.24 8,830
2017-07-10 $16.48 $16.62 $16.16 $16.40 $11.06 128,577
2017-07-07 $16.03 $16.53 $16.03 $16.53 $11.15 1,558
2017-07-06 $16.22 $16.81 $16.21 $16.50 $11.13 7,245
2017-07-05 $16.40 $16.73 $16.10 $16.37 $11.04 4,502
2017-07-03 $16.83 $16.86 $16.52 $16.57 $11.18 10,846
2017-06-30 $16.60 $16.89 $16.45 $16.83 $11.35 9,113
2017-06-29 $15.82 $16.89 $15.82 $16.62 $11.21 22,976
2017-06-28 $15.92 $16.25 $15.71 $15.88 $10.71 12,293
2017-06-27 $15.97 $16.42 $15.87 $16.00 $10.79 15,277
2017-06-26 $16.03 $16.47 $15.96 $15.96 $10.77 13,996
2017-06-23 $15.94 $16.25 $15.80 $16.25 $10.96 5,029
2017-06-22 $16.10 $16.33 $15.72 $16.08 $10.85 31,770
2017-06-21 $16.22 $16.44 $15.85 $16.19 $10.92 39,312
2017-06-20 $15.78 $16.65 $15.65 $16.00 $10.79 54,167
2017-06-19 $16.76 $16.86 $16.05 $16.05 $10.83 52,391
2017-06-16 $16.66 $16.92 $16.66 $16.75 $11.30 5,644
2017-06-15 $17.00 $17.50 $16.50 $16.69 $11.26 35,597
2017-06-14 $18.39 $18.39 $16.51 $17.00 $11.47 127,267
2017-06-13 $18.62 $18.75 $18.35 $18.59 $12.54 20,370
2017-06-12 $18.92 $19.00 $18.72 $18.72 $12.62 4,442
2017-06-09 $19.11 $19.49 $18.75 $19.10 $12.88 9,163
2017-06-08 $18.86 $19.24 $18.86 $19.17 $12.93 11,805
2017-06-07 $19.07 $19.30 $18.90 $19.00 $12.82 16,595
2017-06-06 $18.80 $19.10 $18.66 $18.99 $12.81 11,705
2017-06-05 $19.51 $19.77 $18.86 $18.86 $12.72 13,210
2017-06-02 $19.52 $20.00 $19.39 $19.70 $13.29 2,514
2017-06-01 $19.53 $20.00 $19.53 $19.71 $13.30 8,651
2017-05-31 $19.72 $19.99 $19.18 $19.90 $13.42 19,275
2017-05-30 $19.50 $19.99 $19.50 $19.67 $13.27 9,016
2017-05-26 $19.78 $19.95 $19.78 $19.85 $13.39 16,869
2017-05-25 $19.75 $19.99 $19.64 $19.99 $13.48 20,693
2017-05-24 $19.75 $19.85 $19.38 $19.85 $13.39 23,197
2017-05-23 $19.18 $19.75 $19.18 $19.75 $13.32 29,474
2017-05-22 $19.35 $19.49 $19.00 $19.16 $12.92 13,250
2017-05-19 $18.74 $19.48 $18.74 $19.37 $13.07 11,915
2017-05-18 $18.93 $18.93 $18.66 $18.89 $12.74 18,150
2017-05-17 $19.00 $19.00 $18.50 $18.85 $12.72 24,890
2017-05-16 $19.01 $19.18 $18.93 $19.13 $12.90 15,922
2017-05-15 $18.88 $19.01 $18.51 $19.00 $12.82 20,695
2017-05-12 $18.56 $18.87 $18.51 $18.87 $12.73 31,610
2017-05-11 $18.36 $18.90 $18.36 $18.41 $12.42 13,669
2017-05-10 $18.90 $18.95 $18.39 $18.42 $12.43 46,936
2017-05-09 $19.19 $19.23 $18.90 $18.94 $12.78 31,956
2017-05-08 $18.90 $19.10 $18.75 $19.06 $12.86 15,973
2017-05-05 $18.84 $19.24 $18.73 $18.94 $12.78 45,453
2017-05-04 $18.96 $18.96 $18.63 $18.83 $12.70 27,309
2017-05-03 $19.19 $19.19 $18.88 $19.04 $12.69 34,736
2017-05-02 $19.06 $19.35 $18.89 $19.05 $12.70 51,458
2017-05-01 $18.96 $19.13 $18.73 $19.07 $12.71 21,671
2017-04-28 $18.86 $19.10 $18.86 $18.92 $12.61 13,769
2017-04-27 $18.90 $19.13 $18.59 $19.03 $12.68 38,247
2017-04-26 $18.65 $19.25 $18.65 $18.99 $12.66 46,927
2017-04-25 $18.54 $18.98 $18.54 $18.62 $12.41 33,386
2017-04-24 $18.33 $18.65 $18.33 $18.49 $12.32 11,371
2017-04-21 $18.55 $18.75 $18.17 $18.45 $12.30 60,360
2017-04-20 $19.28 $19.45 $18.50 $18.50 $12.33 50,626
2017-04-19 $19.27 $19.50 $19.27 $19.39 $12.92 19,368
2017-04-18 $19.50 $19.50 $19.25 $19.39 $12.92 8,883
2017-04-17 $19.41 $19.61 $19.07 $19.38 $12.92 60,014
2017-04-13 $19.48 $19.75 $19.25 $19.56 $13.04 54,466
2017-04-12 $19.34 $19.64 $19.27 $19.64 $13.09 19,487
2017-04-11 $19.40 $19.70 $19.25 $19.31 $12.87 50,108
2017-04-10 $19.65 $19.65 $19.35 $19.40 $12.93 35,880
2017-04-07 $19.64 $19.88 $19.34 $19.65 $13.10 49,622
2017-04-06 $19.55 $19.80 $19.40 $19.42 $12.94 65,057
2017-04-05 $19.74 $19.74 $19.06 $19.29 $12.86 109,379
2017-04-04 $19.76 $20.00 $19.59 $19.75 $13.16 71,463
2017-04-03 $19.51 $19.90 $19.40 $19.90 $13.26 123,899
2017-03-31 $19.73 $19.75 $19.46 $19.50 $13.00 26,715
2017-03-30 $19.50 $19.70 $19.50 $19.63 $13.08 21,336
2017-03-29 $19.34 $19.57 $19.27 $19.50 $13.00 13,204
2017-03-28 $19.32 $19.52 $19.18 $19.50 $13.00 27,865
2017-03-27 $19.42 $19.59 $19.26 $19.48 $12.98 26,892
2017-03-24 $19.70 $19.70 $18.12 $19.58 $13.05 55,676
2017-03-23 $19.39 $19.72 $19.26 $19.54 $13.02 25,395
2017-03-22 $19.25 $19.58 $18.73 $19.55 $13.03 60,214
2017-03-21 $19.50 $19.74 $19.26 $19.35 $12.90 65,247
2017-03-20 $19.71 $19.72 $19.35 $19.55 $13.03 12,032
2017-03-17 $19.94 $19.94 $19.45 $19.90 $13.26 29,354
2017-03-16 $19.43 $19.95 $19.41 $19.92 $13.28 21,457
2017-03-15 $19.32 $19.56 $19.26 $19.43 $12.95 24,062
2017-03-14 $19.67 $19.89 $19.33 $19.49 $12.99 104,873
2017-03-13 $19.53 $19.60 $19.43 $19.51 $13.00 16,893
2017-03-10 $19.58 $19.61 $19.29 $19.39 $12.92 42,746
2017-03-09 $19.75 $19.80 $19.36 $19.36 $12.90 58,893
2017-03-08 $19.37 $19.99 $19.37 $19.70 $13.13 77,278
2017-03-07 $19.39 $19.50 $19.27 $19.34 $12.89 53,104
2017-03-06 $19.29 $19.85 $19.26 $19.39 $12.92 86,987
2017-03-03 $19.30 $19.70 $19.26 $19.33 $12.88 20,837
2017-03-02 $19.49 $19.77 $19.26 $19.32 $12.88 117,542
2017-03-01 $19.50 $19.82 $19.26 $19.31 $12.87 166,051
2017-02-28 $19.38 $20.50 $19.06 $19.27 $12.84 196,828
2017-02-27 $19.25 $19.25 $19.03 $19.16 $12.77 35,006
2017-02-24 $19.06 $19.40 $19.06 $19.25 $12.83 44,824
2017-02-23 $19.32 $19.49 $19.15 $19.15 $12.76 136,289
2017-02-22 $19.63 $19.95 $19.11 $19.36 $12.90 42,854
2017-02-21 $19.63 $20.00 $19.52 $19.94 $13.29 15,262
2017-02-17 $19.55 $19.75 $19.52 $19.75 $13.16 12,750
2017-02-16 $20.00 $20.00 $19.55 $19.55 $13.03 29,312
2017-02-15 $19.55 $19.99 $19.55 $19.80 $13.20 24,834
2017-02-14 $19.65 $20.09 $19.65 $19.75 $13.16 53,510
2017-02-13 $20.15 $20.30 $19.65 $19.65 $13.10 90,437
2017-02-10 $20.09 $20.09 $19.80 $20.00 $13.33 77,498
2017-02-09 $20.08 $20.10 $19.73 $19.75 $13.16 78,581
2017-02-08 $20.78 $20.78 $19.54 $19.79 $13.19 89,909
2017-02-07 $20.41 $20.85 $20.25 $20.43 $13.62 200,811
2017-02-06 $20.20 $20.89 $19.75 $20.55 $13.70 248,546
2017-02-03 $18.06 $20.83 $18.06 $20.64 $13.76 1,637,333

Kimbell Royalty Partners LP (KRP) News Headlines

Stock Market Photo
These are Credit Suisseā€™s favorite stock picks heading into September
cnbc.com
Sept. 9, 2021

Here are 10 of Credit Suisse's top outperform stocks for the month of September.

Recent Kimbell Royalty Partners LP (KRP) News
Time Published Title News Site