NGL Energy Partners LP (NGL) Exchange: NYSE

Data as of March 29, 2024

$5.87 ($-0.03) -0.51%

NGL Energy Partners LP - Daily Information
Click for more stock information on NGL Energy Partners LP.
Daily Information Data
Date March 29, 2024
Open $5.91
Previous Close $5.87
High $5.94
Low $5.86
Adjusted Open $5.91
Previous Adjusted Close $5.87
Adjusted High $5.94
Adjusted Low $5.86

About NGL Energy Partners LP (NGL)

NGL Energy Partners LP, a Delaware limited partnership, is a diversified midstream energy company that transports, stores, markets and provides other logistics services for crude oil, natural gas liquids and other products and transports, treats and disposes of produced water generated as part of the oil and natural gas production process.

Historical Stock Data for NGL Energy Partners LP (NGL)

Date Open High Low Close Adj.Close Volume
2024-03-20 $5.91 $5.94 $5.86 $5.87 $5.87 215,883
2024-03-19 $5.91 $5.97 $5.88 $5.90 $5.90 119,663
2024-03-18 $5.99 $6.05 $5.92 $5.93 $5.93 1,672,054
2024-03-15 $5.97 $6.20 $5.97 $5.99 $5.99 640,528
2024-03-14 $5.88 $5.97 $5.83 $5.96 $5.96 251,834
2024-03-13 $5.86 $5.92 $5.85 $5.86 $5.86 137,690
2024-03-12 $5.90 $5.91 $5.83 $5.84 $5.84 222,715
2024-03-11 $5.81 $5.92 $5.80 $5.90 $5.90 353,389
2024-03-08 $5.89 $5.97 $5.80 $5.83 $5.83 265,140
2024-03-07 $5.97 $6.05 $5.89 $5.89 $5.89 293,705
2024-03-06 $5.95 $6.03 $5.95 $5.98 $5.98 275,265
2024-03-05 $5.99 $6.00 $5.78 $5.92 $5.92 365,165
2024-03-04 $6.04 $6.15 $6.00 $6.00 $6.00 375,287
2024-03-01 $5.93 $6.08 $5.92 $6.05 $6.05 575,820
2024-02-29 $5.88 $5.92 $5.84 $5.91 $5.91 296,132
2024-02-28 $5.92 $5.95 $5.86 $5.86 $5.86 313,226
2024-02-27 $5.83 $5.95 $5.83 $5.92 $5.92 368,351
2024-02-26 $5.75 $5.88 $5.73 $5.83 $5.83 648,236
2024-02-23 $5.75 $5.81 $5.73 $5.77 $5.77 648,009
2024-02-22 $5.77 $5.79 $5.73 $5.75 $5.75 319,020
2024-02-21 $5.76 $5.79 $5.75 $5.77 $5.77 233,825
2024-02-20 $5.82 $5.83 $5.72 $5.74 $5.74 382,461
2024-02-16 $5.76 $5.85 $5.73 $5.82 $5.82 323,886
2024-02-15 $5.80 $5.87 $5.76 $5.77 $5.77 411,629
2024-02-14 $5.82 $5.86 $5.79 $5.81 $5.81 366,132
2024-02-13 $5.83 $5.86 $5.77 $5.80 $5.80 256,755
2024-02-12 $5.80 $5.88 $5.79 $5.83 $5.83 408,474
2024-02-09 $5.65 $5.90 $5.65 $5.83 $5.83 788,988
2024-02-08 $5.90 $5.99 $5.75 $5.77 $5.77 767,300
2024-02-07 $5.80 $5.99 $5.80 $5.96 $5.96 797,215
2024-02-06 $5.71 $5.80 $5.71 $5.76 $5.76 419,053
2024-02-05 $5.78 $5.80 $5.66 $5.75 $5.75 708,674
2024-02-02 $5.82 $5.84 $5.74 $5.82 $5.82 523,440
2024-02-01 $5.82 $5.97 $5.80 $5.83 $5.83 351,424
2024-01-31 $5.80 $5.91 $5.79 $5.81 $5.81 234,790
2024-01-30 $5.79 $5.94 $5.75 $5.84 $5.84 255,025
2024-01-29 $5.69 $5.89 $5.69 $5.85 $5.85 441,673
2024-01-26 $5.50 $5.80 $5.43 $5.77 $5.77 645,638
2024-01-25 $5.29 $5.50 $5.25 $5.49 $5.49 362,254
2024-01-24 $5.20 $5.34 $5.16 $5.27 $5.27 297,339
2024-01-23 $5.28 $5.31 $5.14 $5.16 $5.16 268,713
2024-01-22 $5.13 $5.41 $5.13 $5.28 $5.28 411,804
2024-01-19 $5.12 $5.17 $4.97 $5.16 $5.16 754,745
2024-01-18 $5.00 $5.16 $4.99 $5.10 $5.10 390,847
2024-01-17 $5.17 $5.19 $4.89 $5.00 $5.00 726,740
2024-01-16 $5.20 $5.27 $5.18 $5.25 $5.25 426,317
2024-01-12 $5.47 $5.48 $5.23 $5.28 $5.28 247,596
2024-01-11 $5.48 $5.49 $5.34 $5.40 $5.40 283,844
2024-01-10 $5.36 $5.46 $5.31 $5.45 $5.45 290,880
2024-01-09 $5.36 $5.40 $5.31 $5.37 $5.37 297,806
2024-01-08 $5.58 $5.58 $5.30 $5.40 $5.40 486,643
2024-01-05 $5.65 $5.69 $5.55 $5.55 $5.55 350,324
2024-01-04 $5.60 $5.63 $5.54 $5.57 $5.57 361,372
2024-01-03 $5.50 $5.59 $5.45 $5.58 $5.58 324,649
2024-01-02 $5.53 $5.54 $5.43 $5.50 $5.50 335,291
2023-12-29 $5.44 $5.57 $5.39 $5.57 $5.57 666,220
2023-12-28 $5.37 $5.48 $5.34 $5.46 $5.46 259,233
2023-12-27 $5.47 $5.47 $5.36 $5.42 $5.42 188,587
2023-12-26 $5.57 $5.58 $5.40 $5.40 $5.40 624,114
2023-12-22 $5.67 $5.68 $5.35 $5.35 $5.35 472,008
2023-12-21 $5.40 $5.65 $5.36 $5.60 $5.60 484,569
2023-12-20 $5.45 $5.48 $5.31 $5.43 $5.43 819,725
2023-12-19 $5.20 $5.50 $5.18 $5.47 $5.47 1,003,905
2023-12-18 $5.05 $5.33 $5.03 $5.27 $5.27 930,342
2023-12-15 $4.70 $5.06 $4.70 $4.98 $4.98 2,537,632
2023-12-14 $4.41 $4.73 $4.41 $4.70 $4.70 1,008,843
2023-12-13 $4.35 $4.47 $4.34 $4.42 $4.42 531,862
2023-12-12 $4.13 $4.41 $4.13 $4.35 $4.35 489,109
2023-12-11 $4.35 $4.49 $4.33 $4.44 $4.44 617,750
2023-12-08 $4.16 $4.38 $4.16 $4.35 $4.35 759,511
2023-12-07 $4.23 $4.28 $4.21 $4.26 $4.26 780,555
2023-12-06 $4.25 $4.33 $4.13 $4.19 $4.19 550,142
2023-12-05 $4.19 $4.31 $4.18 $4.28 $4.28 556,359
2023-12-04 $4.20 $4.23 $4.13 $4.21 $4.21 234,525
2023-12-01 $4.33 $4.34 $4.26 $4.26 $4.26 307,956
2023-11-30 $4.20 $4.35 $4.19 $4.33 $4.33 938,904
2023-11-29 $4.00 $4.21 $4.00 $4.19 $4.19 607,068
2023-11-28 $3.98 $4.04 $3.98 $4.00 $4.00 207,737
2023-11-27 $4.04 $4.07 $4.03 $4.05 $4.05 180,478
2023-11-24 $4.06 $4.13 $4.05 $4.06 $4.06 206,859
2023-11-22 $4.11 $4.12 $4.06 $4.09 $4.09 238,095
2023-11-21 $4.11 $4.12 $4.07 $4.11 $4.11 224,806
2023-11-20 $4.12 $4.15 $4.05 $4.11 $4.11 328,204
2023-11-17 $3.93 $4.11 $3.93 $4.10 $4.10 409,793
2023-11-16 $3.96 $4.05 $3.94 $4.03 $4.03 318,923
2023-11-15 $3.94 $4.02 $3.87 $4.00 $4.00 248,881
2023-11-14 $3.99 $4.02 $3.88 $3.90 $3.90 326,653
2023-11-13 $3.96 $4.10 $3.83 $3.93 $3.93 551,087
2023-11-10 $4.09 $4.17 $3.80 $3.95 $3.95 916,366
2023-11-09 $4.13 $4.20 $4.11 $4.16 $4.16 324,609
2023-11-08 $4.09 $4.19 $4.03 $4.15 $4.15 550,298
2023-11-07 $4.17 $4.22 $4.11 $4.17 $4.17 365,506
2023-11-06 $4.27 $4.29 $4.23 $4.26 $4.26 320,757
2023-11-03 $4.28 $4.28 $4.22 $4.26 $4.26 357,745
2023-11-02 $4.24 $4.32 $4.21 $4.22 $4.22 502,094
2023-11-01 $4.20 $4.27 $4.13 $4.21 $4.21 444,539
2023-10-31 $4.12 $4.24 $4.11 $4.21 $4.21 210,857
2023-10-30 $4.15 $4.19 $4.13 $4.16 $4.16 224,964
2023-10-27 $4.20 $4.21 $4.14 $4.14 $4.14 140,068
2023-10-26 $4.11 $4.20 $4.10 $4.18 $4.18 169,157
2023-10-25 $4.15 $4.21 $4.04 $4.15 $4.15 314,429
2023-10-24 $4.10 $4.14 $4.05 $4.08 $4.08 212,568
2023-10-23 $4.17 $4.22 $4.10 $4.11 $4.11 170,372
2023-10-20 $4.17 $4.19 $4.09 $4.18 $4.18 217,796
2023-10-19 $4.18 $4.25 $4.13 $4.14 $4.14 303,156
2023-10-18 $4.15 $4.27 $4.12 $4.15 $4.15 405,239
2023-10-17 $4.10 $4.17 $4.10 $4.12 $4.12 416,868
2023-10-16 $4.14 $4.17 $4.06 $4.13 $4.13 398,480
2023-10-13 $4.04 $4.15 $4.00 $4.13 $4.13 450,140
2023-10-12 $3.96 $4.03 $3.89 $4.00 $4.00 358,682
2023-10-11 $4.00 $4.02 $3.93 $3.93 $3.93 370,036
2023-10-10 $3.95 $4.01 $3.93 $3.97 $3.97 473,906
2023-10-09 $3.90 $4.04 $3.81 $3.96 $3.96 654,405
2023-10-06 $3.84 $3.90 $3.82 $3.89 $3.89 200,497
2023-10-05 $3.79 $3.91 $3.79 $3.87 $3.87 633,539
2023-10-04 $3.82 $3.85 $3.77 $3.83 $3.83 356,086
2023-10-03 $3.81 $3.86 $3.81 $3.84 $3.84 508,790
2023-10-02 $3.86 $3.87 $3.81 $3.85 $3.85 443,980
2023-09-29 $3.83 $3.89 $3.83 $3.87 $3.87 358,429
2023-09-28 $3.77 $3.84 $3.77 $3.84 $3.84 181,734
2023-09-27 $3.70 $3.79 $3.68 $3.77 $3.77 331,016
2023-09-26 $3.80 $3.82 $3.68 $3.70 $3.70 345,888
2023-09-25 $3.79 $3.86 $3.77 $3.83 $3.83 373,433
2023-09-22 $3.86 $3.92 $3.79 $3.79 $3.79 1,210,143
2023-09-21 $3.92 $3.93 $3.81 $3.82 $3.82 396,838
2023-09-20 $3.81 $3.94 $3.81 $3.88 $3.88 239,139
2023-09-19 $3.81 $3.91 $3.81 $3.82 $3.82 165,724
2023-09-18 $3.81 $3.89 $3.81 $3.83 $3.83 190,304
2023-09-15 $3.81 $3.87 $3.81 $3.85 $3.85 422,477
2023-09-14 $3.81 $3.89 $3.81 $3.84 $3.84 212,227
2023-09-13 $3.87 $3.87 $3.79 $3.81 $3.81 172,384
2023-09-12 $3.86 $3.92 $3.84 $3.88 $3.88 200,341
2023-09-11 $3.84 $3.92 $3.80 $3.82 $3.82 219,110
2023-09-08 $3.81 $3.85 $3.81 $3.84 $3.84 113,835
2023-09-07 $3.84 $3.84 $3.79 $3.82 $3.82 210,258
2023-09-06 $3.86 $3.90 $3.75 $3.84 $3.84 361,575
2023-09-05 $3.88 $3.94 $3.80 $3.88 $3.88 397,923
2023-09-01 $3.80 $3.91 $3.80 $3.85 $3.85 249,069
2023-08-31 $3.79 $3.80 $3.77 $3.78 $3.78 152,693
2023-08-30 $3.75 $3.81 $3.75 $3.79 $3.79 220,886
2023-08-29 $3.78 $3.83 $3.76 $3.78 $3.78 243,866
2023-08-28 $3.88 $3.89 $3.75 $3.80 $3.80 568,673
2023-08-25 $3.90 $3.90 $3.83 $3.86 $3.86 170,096
2023-08-24 $3.82 $3.92 $3.81 $3.82 $3.82 228,930
2023-08-23 $3.80 $3.85 $3.77 $3.79 $3.79 273,594
2023-08-22 $3.81 $3.88 $3.81 $3.85 $3.85 171,914
2023-08-21 $3.78 $3.84 $3.78 $3.82 $3.82 422,539
2023-08-18 $3.80 $3.86 $3.80 $3.84 $3.84 238,472
2023-08-17 $3.82 $3.88 $3.79 $3.83 $3.83 256,041
2023-08-16 $3.81 $3.90 $3.72 $3.82 $3.82 332,047
2023-08-15 $3.97 $4.01 $3.83 $3.85 $3.85 665,591
2023-08-14 $4.11 $4.13 $3.95 $4.01 $4.01 519,824
2023-08-11 $3.96 $4.16 $3.94 $4.10 $4.10 293,002
2023-08-10 $4.21 $4.32 $3.85 $4.10 $4.10 1,477,926
2023-08-09 $4.45 $4.54 $4.33 $4.42 $4.42 969,089
2023-08-08 $4.37 $4.45 $4.25 $4.32 $4.32 411,880
2023-08-07 $4.20 $4.49 $4.20 $4.35 $4.35 760,665
2023-08-04 $4.09 $4.19 $4.05 $4.17 $4.17 337,453
2023-08-03 $4.09 $4.12 $3.94 $4.09 $4.09 320,097
2023-08-02 $4.20 $4.20 $4.10 $4.14 $4.14 433,585
2023-08-01 $4.30 $4.38 $4.12 $4.23 $4.23 397,699
2023-07-31 $4.04 $4.62 $4.04 $4.30 $4.30 1,647,697
2023-07-28 $3.95 $4.07 $3.92 $4.06 $4.06 231,912
2023-07-27 $4.08 $4.10 $4.00 $4.02 $4.02 260,619
2023-07-26 $4.01 $4.13 $4.00 $4.04 $4.04 440,191
2023-07-25 $3.90 $4.11 $3.89 $4.01 $4.01 559,962
2023-07-24 $3.77 $3.97 $3.77 $3.87 $3.87 355,768
2023-07-21 $3.76 $3.83 $3.76 $3.77 $3.77 165,454
2023-07-20 $3.80 $3.83 $3.76 $3.79 $3.79 156,030
2023-07-19 $3.87 $3.90 $3.78 $3.80 $3.80 311,455
2023-07-18 $3.85 $3.94 $3.85 $3.88 $3.88 239,035
2023-07-17 $3.81 $3.88 $3.78 $3.85 $3.85 144,937
2023-07-14 $3.88 $3.90 $3.76 $3.81 $3.81 204,574
2023-07-13 $3.80 $3.89 $3.80 $3.88 $3.88 273,880
2023-07-12 $3.89 $3.90 $3.79 $3.79 $3.79 384,183
2023-07-11 $3.89 $3.95 $3.85 $3.87 $3.87 372,481
2023-07-10 $3.96 $4.05 $3.86 $3.89 $3.89 502,280
2023-07-07 $4.00 $4.09 $3.97 $3.98 $3.98 326,482
2023-07-06 $4.09 $4.10 $3.96 $4.06 $4.06 568,250
2023-07-05 $4.00 $4.19 $3.96 $4.09 $4.09 624,827
2023-07-03 $3.91 $4.01 $3.90 $3.99 $3.99 269,606
2023-06-30 $3.92 $3.94 $3.86 $3.89 $3.89 221,830
2023-06-29 $3.88 $3.96 $3.82 $3.86 $3.86 324,834
2023-06-28 $3.85 $3.93 $3.80 $3.85 $3.85 515,177
2023-06-27 $3.99 $4.00 $3.78 $3.85 $3.85 504,265
2023-06-26 $3.93 $4.04 $3.85 $3.97 $3.97 567,813
2023-06-23 $3.89 $3.93 $3.74 $3.78 $3.78 591,775
2023-06-22 $4.01 $4.05 $3.87 $3.94 $3.94 632,885
2023-06-21 $4.04 $4.12 $3.96 $4.05 $4.05 749,076
2023-06-20 $4.18 $4.18 $3.95 $4.04 $4.04 795,126
2023-06-16 $4.09 $4.25 $4.00 $4.18 $4.18 1,307,844
2023-06-15 $4.00 $4.22 $3.93 $4.05 $4.05 1,789,746
2023-06-14 $3.90 $3.95 $3.74 $3.90 $3.90 931,445
2023-06-13 $3.71 $3.92 $3.71 $3.86 $3.86 619,309
2023-06-12 $3.94 $3.95 $3.56 $3.63 $3.63 958,231
2023-06-09 $3.83 $4.06 $3.77 $3.86 $3.86 1,479,666
2023-06-08 $3.84 $3.85 $3.65 $3.81 $3.81 793,777
2023-06-07 $3.67 $3.85 $3.61 $3.74 $3.74 2,161,810
2023-06-06 $3.49 $3.59 $3.47 $3.55 $3.55 1,176,642
2023-06-05 $3.69 $3.69 $3.45 $3.46 $3.46 467,299
2023-06-02 $3.46 $3.59 $3.41 $3.52 $3.52 815,884
2023-06-01 $3.20 $3.45 $3.16 $3.36 $3.36 1,211,300
2023-05-31 $3.14 $3.24 $3.08 $3.17 $3.17 531,679
2023-05-30 $2.94 $3.14 $2.88 $3.12 $3.12 570,438
2023-05-26 $3.07 $3.16 $3.04 $3.14 $3.14 267,055
2023-05-25 $3.06 $3.14 $3.04 $3.08 $3.08 279,130
2023-05-24 $3.13 $3.21 $3.08 $3.13 $3.13 167,025
2023-05-23 $3.11 $3.22 $3.06 $3.15 $3.15 558,955
2023-05-22 $2.89 $3.10 $2.89 $3.05 $3.05 344,441
2023-05-19 $3.00 $3.05 $2.97 $2.98 $2.98 194,265
2023-05-18 $2.85 $3.06 $2.85 $3.00 $3.00 425,817
2023-05-17 $2.83 $2.95 $2.77 $2.88 $2.88 272,405
2023-05-16 $2.91 $2.91 $2.80 $2.83 $2.83 172,080
2023-05-15 $2.79 $2.90 $2.79 $2.89 $2.89 165,877
2023-05-12 $2.73 $2.81 $2.72 $2.80 $2.80 149,814
2023-05-11 $2.72 $2.78 $2.66 $2.75 $2.75 178,936
2023-05-10 $2.80 $2.80 $2.73 $2.80 $2.80 175,138
2023-05-09 $2.76 $2.83 $2.73 $2.77 $2.77 113,310
2023-05-08 $2.77 $2.83 $2.67 $2.74 $2.74 255,562
2023-05-05 $2.72 $2.80 $2.72 $2.76 $2.76 139,835
2023-05-04 $2.73 $2.75 $2.63 $2.67 $2.67 425,582
2023-05-03 $2.83 $2.86 $2.75 $2.76 $2.76 229,257
2023-05-02 $2.92 $2.92 $2.76 $2.82 $2.82 358,627
2023-05-01 $2.93 $2.96 $2.86 $2.91 $2.91 676,989
2023-04-28 $2.86 $2.95 $2.85 $2.93 $2.93 299,164
2023-04-27 $2.74 $2.88 $2.71 $2.85 $2.85 280,369
2023-04-26 $2.79 $2.83 $2.72 $2.76 $2.76 298,275
2023-04-25 $2.96 $2.99 $2.73 $2.79 $2.79 457,524
2023-04-24 $2.98 $3.02 $2.91 $2.99 $2.99 666,915
2023-04-21 $3.02 $3.04 $2.95 $2.97 $2.97 1,051,214
2023-04-20 $3.03 $3.05 $2.93 $3.00 $3.00 899,449
2023-04-19 $2.84 $3.01 $2.84 $2.98 $2.98 317,700
2023-04-18 $2.95 $2.98 $2.90 $2.91 $2.91 251,738
2023-04-17 $2.87 $2.94 $2.86 $2.90 $2.90 363,421
2023-04-14 $2.91 $2.94 $2.86 $2.88 $2.88 272,096
2023-04-13 $2.90 $2.99 $2.88 $2.91 $2.91 550,539
2023-04-12 $3.00 $3.01 $2.91 $2.95 $2.95 402,707
2023-04-11 $3.01 $3.04 $2.90 $2.93 $2.93 741,378
2023-04-10 $3.10 $3.10 $2.95 $2.97 $2.97 2,091,691
2023-04-06 $3.14 $3.16 $3.03 $3.09 $3.09 926,850
2023-04-05 $3.20 $3.30 $2.95 $3.09 $3.09 716,464
2023-04-04 $3.50 $3.54 $3.08 $3.19 $3.19 1,291,614
2023-04-03 $3.07 $3.37 $3.07 $3.20 $3.20 2,291,634
2023-03-31 $2.90 $2.98 $2.87 $2.90 $2.90 382,845
2023-03-30 $2.90 $2.97 $2.86 $2.89 $2.89 335,485
2023-03-29 $2.87 $2.92 $2.80 $2.88 $2.88 474,285
2023-03-28 $2.83 $2.88 $2.77 $2.80 $2.80 314,251
2023-03-27 $2.51 $2.86 $2.50 $2.78 $2.78 629,259
2023-03-24 $2.46 $2.52 $2.38 $2.50 $2.50 548,962
2023-03-23 $2.67 $2.72 $2.44 $2.49 $2.49 1,199,841
2023-03-22 $2.87 $2.88 $2.63 $2.67 $2.67 877,388
2023-03-21 $2.87 $3.04 $2.86 $2.88 $2.88 678,976
2023-03-20 $2.80 $2.82 $2.71 $2.75 $2.75 560,043
2023-03-17 $2.79 $2.89 $2.76 $2.80 $2.80 837,268
2023-03-16 $2.93 $2.97 $2.79 $2.93 $2.93 1,898,985
2023-03-15 $3.13 $3.20 $2.90 $3.00 $3.00 1,189,259
2023-03-14 $3.30 $3.50 $3.21 $3.35 $3.35 642,227
2023-03-13 $3.20 $3.46 $2.85 $3.30 $3.30 2,032,849
2023-03-10 $3.78 $3.78 $3.41 $3.44 $3.44 1,675,925
2023-03-09 $3.77 $3.95 $3.68 $3.71 $3.71 1,027,041
2023-03-08 $3.90 $3.92 $3.66 $3.77 $3.77 926,671
2023-03-07 $3.95 $4.03 $3.67 $3.84 $3.84 1,480,254
2023-03-06 $3.60 $3.96 $3.53 $3.88 $3.88 1,928,067
2023-03-03 $3.55 $3.66 $3.49 $3.53 $3.53 862,368
2023-03-02 $3.60 $3.64 $3.42 $3.55 $3.55 1,145,278
2023-03-01 $3.52 $3.71 $3.44 $3.55 $3.55 2,163,418
2023-02-28 $3.14 $3.59 $3.11 $3.44 $3.44 2,528,463
2023-02-27 $2.94 $3.11 $2.87 $3.10 $3.10 1,994,611
2023-02-24 $2.48 $2.99 $2.40 $2.78 $2.78 2,106,433
2023-02-23 $2.41 $2.53 $2.35 $2.51 $2.51 759,485
2023-02-22 $2.52 $2.52 $2.28 $2.41 $2.41 1,740,402
2023-02-21 $2.76 $2.79 $2.53 $2.54 $2.54 1,435,695
2023-02-17 $2.72 $2.83 $2.60 $2.76 $2.76 1,005,521
2023-02-16 $2.83 $2.98 $2.74 $2.75 $2.75 1,303,808
2023-02-15 $2.82 $2.84 $2.65 $2.77 $2.77 1,423,338
2023-02-14 $2.65 $2.91 $2.51 $2.75 $2.75 2,916,729
2023-02-13 $2.20 $2.68 $2.11 $2.68 $2.68 4,867,740
2023-02-10 $1.94 $2.20 $1.90 $2.08 $2.08 4,540,744
2023-02-09 $1.71 $1.75 $1.67 $1.71 $1.71 1,002,350
2023-02-08 $1.69 $1.75 $1.59 $1.63 $1.63 376,831
2023-02-07 $1.68 $1.75 $1.67 $1.68 $1.68 337,843
2023-02-06 $1.74 $1.78 $1.68 $1.71 $1.71 528,526
2023-02-03 $1.62 $1.78 $1.62 $1.73 $1.73 660,457
2023-02-02 $1.62 $1.73 $1.61 $1.65 $1.65 490,144
2023-02-01 $1.66 $1.68 $1.57 $1.62 $1.62 351,708
2023-01-31 $1.61 $1.69 $1.61 $1.63 $1.63 300,919
2023-01-30 $1.66 $1.67 $1.60 $1.63 $1.63 291,445
2023-01-27 $1.66 $1.68 $1.62 $1.64 $1.64 251,939
2023-01-26 $1.72 $1.72 $1.66 $1.67 $1.67 306,800
2023-01-25 $1.70 $1.72 $1.66 $1.67 $1.67 578,710
2023-01-24 $1.63 $1.72 $1.62 $1.66 $1.66 995,907
2023-01-23 $1.58 $1.66 $1.58 $1.62 $1.62 835,325
2023-01-20 $1.51 $1.65 $1.50 $1.56 $1.56 839,261
2023-01-19 $1.48 $1.54 $1.47 $1.48 $1.48 317,671
2023-01-18 $1.48 $1.56 $1.48 $1.48 $1.48 268,392
2023-01-17 $1.58 $1.58 $1.46 $1.47 $1.47 242,867
2023-01-13 $1.55 $1.59 $1.50 $1.55 $1.55 223,550
2023-01-12 $1.44 $1.59 $1.40 $1.53 $1.53 962,932
2023-01-11 $1.37 $1.42 $1.33 $1.40 $1.40 341,361
2023-01-10 $1.30 $1.35 $1.30 $1.34 $1.34 183,424
2023-01-09 $1.30 $1.39 $1.29 $1.32 $1.32 280,748
2023-01-06 $1.29 $1.40 $1.29 $1.31 $1.31 289,296
2023-01-05 $1.39 $1.40 $1.32 $1.33 $1.33 222,032
2023-01-04 $1.22 $1.44 $1.18 $1.39 $1.39 1,259,808
2023-01-03 $1.15 $1.21 $1.14 $1.14 $1.14 314,947
2022-12-30 $1.13 $1.22 $1.12 $1.21 $1.21 787,675
2022-12-29 $1.05 $1.18 $1.02 $1.16 $1.16 1,012,590
2022-12-28 $1.06 $1.10 $1.02 $1.04 $1.04 932,711
2022-12-27 $1.10 $1.15 $1.10 $1.10 $1.10 368,435
2022-12-23 $1.09 $1.13 $1.08 $1.12 $1.12 294,249
2022-12-22 $1.14 $1.14 $1.06 $1.09 $1.09 672,610
2022-12-21 $1.15 $1.17 $1.12 $1.13 $1.13 857,182
2022-12-20 $1.12 $1.19 $1.12 $1.15 $1.15 340,483
2022-12-19 $1.15 $1.20 $1.13 $1.17 $1.17 800,003
2022-12-16 $1.09 $1.20 $1.06 $1.19 $1.19 1,876,300
2022-12-15 $1.07 $1.12 $1.00 $1.10 $1.10 1,944,182
2022-12-14 $1.11 $1.14 $1.04 $1.07 $1.07 1,476,210
2022-12-13 $1.14 $1.17 $1.10 $1.10 $1.10 1,529,451
2022-12-12 $1.15 $1.16 $1.12 $1.13 $1.13 1,007,024
2022-12-09 $1.17 $1.17 $1.13 $1.17 $1.17 604,921
2022-12-08 $1.15 $1.18 $1.14 $1.18 $1.18 977,018
2022-12-07 $1.15 $1.17 $1.13 $1.17 $1.17 668,742
2022-12-06 $1.13 $1.16 $1.13 $1.15 $1.15 430,854
2022-12-05 $1.13 $1.16 $1.13 $1.13 $1.13 526,188
2022-12-02 $1.15 $1.17 $1.13 $1.16 $1.16 1,019,873
2022-12-01 $1.16 $1.17 $1.14 $1.15 $1.15 1,058,430
2022-11-30 $1.21 $1.24 $1.15 $1.17 $1.17 1,482,759
2022-11-29 $1.25 $1.26 $1.19 $1.21 $1.21 883,425
2022-11-28 $1.25 $1.26 $1.23 $1.24 $1.24 353,222
2022-11-25 $1.25 $1.27 $1.25 $1.26 $1.26 374,634
2022-11-23 $1.26 $1.28 $1.25 $1.27 $1.27 512,418
2022-11-22 $1.27 $1.29 $1.24 $1.26 $1.26 825,104
2022-11-21 $1.28 $1.29 $1.26 $1.28 $1.28 712,159
2022-11-18 $1.30 $1.30 $1.27 $1.27 $1.27 416,756
2022-11-17 $1.29 $1.30 $1.25 $1.30 $1.30 659,429
2022-11-16 $1.27 $1.30 $1.24 $1.29 $1.29 1,285,132
2022-11-15 $1.30 $1.31 $1.26 $1.28 $1.28 1,039,314
2022-11-14 $1.35 $1.35 $1.27 $1.28 $1.28 785,788
2022-11-11 $1.30 $1.35 $1.29 $1.34 $1.34 230,446
2022-11-10 $1.44 $1.45 $1.26 $1.34 $1.34 865,947
2022-11-09 $1.49 $1.65 $1.46 $1.49 $1.49 711,165
2022-11-08 $1.44 $1.56 $1.44 $1.55 $1.55 305,000
2022-11-07 $1.42 $1.45 $1.39 $1.45 $1.45 230,828
2022-11-04 $1.40 $1.45 $1.40 $1.44 $1.44 282,959
2022-11-03 $1.36 $1.43 $1.35 $1.41 $1.41 126,747
2022-11-02 $1.36 $1.42 $1.35 $1.40 $1.40 328,245
2022-11-01 $1.40 $1.48 $1.39 $1.43 $1.43 261,960
2022-10-31 $1.34 $1.40 $1.33 $1.37 $1.37 203,191
2022-10-28 $1.29 $1.34 $1.29 $1.34 $1.34 137,818
2022-10-27 $1.26 $1.34 $1.26 $1.28 $1.28 405,270
2022-10-26 $1.26 $1.28 $1.25 $1.26 $1.26 157,979
2022-10-25 $1.25 $1.28 $1.25 $1.27 $1.27 107,022
2022-10-24 $1.29 $1.34 $1.24 $1.27 $1.27 262,939
2022-10-21 $1.25 $1.32 $1.24 $1.32 $1.32 342,032
2022-10-20 $1.24 $1.30 $1.24 $1.25 $1.25 227,098
2022-10-19 $1.24 $1.27 $1.23 $1.24 $1.24 145,279
2022-10-18 $1.30 $1.33 $1.22 $1.22 $1.22 408,885
2022-10-17 $1.25 $1.33 $1.25 $1.29 $1.29 187,625
2022-10-14 $1.29 $1.32 $1.24 $1.25 $1.25 279,101
2022-10-13 $1.29 $1.34 $1.27 $1.31 $1.31 99,780
2022-10-12 $1.35 $1.35 $1.26 $1.31 $1.31 180,128
2022-10-11 $1.29 $1.33 $1.28 $1.33 $1.33 127,643
2022-10-10 $1.30 $1.30 $1.28 $1.29 $1.29 83,481
2022-10-07 $1.34 $1.38 $1.29 $1.31 $1.31 418,611
2022-10-06 $1.42 $1.43 $1.29 $1.32 $1.32 347,783
2022-10-05 $1.38 $1.42 $1.35 $1.40 $1.40 246,044
2022-10-04 $1.29 $1.39 $1.29 $1.37 $1.37 195,429
2022-10-03 $1.33 $1.34 $1.27 $1.28 $1.28 327,398
2022-09-30 $1.30 $1.35 $1.30 $1.30 $1.30 105,124
2022-09-29 $1.30 $1.32 $1.27 $1.29 $1.29 155,553
2022-09-28 $1.26 $1.33 $1.25 $1.33 $1.33 384,078
2022-09-27 $1.24 $1.29 $1.23 $1.26 $1.26 274,419
2022-09-26 $1.35 $1.37 $1.21 $1.25 $1.25 817,097
2022-09-23 $1.41 $1.43 $1.33 $1.35 $1.35 624,365
2022-09-22 $1.43 $1.47 $1.41 $1.45 $1.45 236,396
2022-09-21 $1.49 $1.50 $1.43 $1.45 $1.45 321,766
2022-09-20 $1.47 $1.49 $1.45 $1.48 $1.48 156,875
2022-09-19 $1.46 $1.51 $1.45 $1.49 $1.49 129,267
2022-09-16 $1.45 $1.50 $1.43 $1.47 $1.47 414,823
2022-09-15 $1.50 $1.54 $1.45 $1.45 $1.45 343,327
2022-09-14 $1.52 $1.55 $1.48 $1.49 $1.49 1,136,497
2022-09-13 $1.54 $1.58 $1.52 $1.53 $1.53 128,257
2022-09-12 $1.58 $1.61 $1.53 $1.57 $1.57 744,508
2022-09-09 $1.51 $1.57 $1.51 $1.53 $1.53 595,037
2022-09-08 $1.55 $1.59 $1.49 $1.53 $1.53 236,793
2022-09-07 $1.58 $1.60 $1.49 $1.50 $1.50 451,411
2022-09-06 $1.51 $1.54 $1.49 $1.52 $1.52 191,417
2022-09-02 $1.53 $1.55 $1.48 $1.50 $1.50 207,639
2022-09-01 $1.54 $1.54 $1.45 $1.48 $1.48 335,722
2022-08-31 $1.53 $1.56 $1.51 $1.54 $1.54 154,443
2022-08-30 $1.59 $1.61 $1.54 $1.54 $1.54 316,749
2022-08-29 $1.57 $1.65 $1.57 $1.62 $1.62 196,537
2022-08-26 $1.64 $1.65 $1.60 $1.61 $1.61 175,647
2022-08-25 $1.62 $1.65 $1.61 $1.63 $1.63 248,702
2022-08-24 $1.64 $1.67 $1.63 $1.64 $1.64 182,543
2022-08-23 $1.60 $1.69 $1.60 $1.64 $1.64 512,629
2022-08-22 $1.55 $1.65 $1.55 $1.62 $1.62 290,162
2022-08-19 $1.62 $1.63 $1.57 $1.60 $1.60 306,601
2022-08-18 $1.61 $1.68 $1.61 $1.65 $1.65 243,711
2022-08-17 $1.62 $1.67 $1.62 $1.62 $1.62 445,869
2022-08-16 $1.68 $1.69 $1.62 $1.64 $1.64 237,446
2022-08-15 $1.65 $1.70 $1.62 $1.70 $1.70 382,437
2022-08-12 $1.69 $1.72 $1.66 $1.68 $1.68 286,996
2022-08-11 $1.65 $1.71 $1.61 $1.70 $1.70 502,974
2022-08-10 $1.64 $1.66 $1.56 $1.63 $1.63 1,042,063
2022-08-09 $1.70 $1.73 $1.63 $1.72 $1.72 589,286
2022-08-08 $1.67 $1.70 $1.65 $1.68 $1.68 324,197
2022-08-05 $1.59 $1.68 $1.59 $1.65 $1.65 225,300
2022-08-04 $1.70 $1.70 $1.63 $1.66 $1.66 496,658
2022-08-03 $1.64 $1.70 $1.60 $1.70 $1.70 550,573
2022-08-02 $1.64 $1.64 $1.57 $1.62 $1.62 222,558
2022-08-01 $1.57 $1.64 $1.54 $1.63 $1.63 464,437
2022-07-29 $1.58 $1.59 $1.52 $1.59 $1.59 244,351
2022-07-28 $1.57 $1.58 $1.50 $1.56 $1.56 186,854
2022-07-27 $1.53 $1.58 $1.48 $1.56 $1.56 365,561
2022-07-26 $1.42 $1.55 $1.42 $1.44 $1.44 631,514
2022-07-25 $1.44 $1.47 $1.41 $1.41 $1.41 603,832
2022-07-22 $1.48 $1.48 $1.44 $1.44 $1.44 141,054
2022-07-21 $1.44 $1.49 $1.40 $1.45 $1.45 424,969
2022-07-20 $1.47 $1.49 $1.44 $1.49 $1.49 266,586
2022-07-19 $1.44 $1.50 $1.44 $1.45 $1.45 290,835
2022-07-18 $1.43 $1.50 $1.43 $1.44 $1.44 702,368
2022-07-15 $1.40 $1.45 $1.39 $1.45 $1.45 233,052
2022-07-14 $1.41 $1.43 $1.37 $1.41 $1.41 580,328
2022-07-13 $1.41 $1.45 $1.40 $1.42 $1.42 155,316
2022-07-12 $1.42 $1.43 $1.39 $1.43 $1.43 310,655
2022-07-11 $1.44 $1.48 $1.39 $1.40 $1.40 498,500
2022-07-08 $1.46 $1.48 $1.45 $1.48 $1.48 176,126
2022-07-07 $1.42 $1.50 $1.42 $1.45 $1.45 381,018
2022-07-06 $1.43 $1.46 $1.38 $1.42 $1.42 339,495
2022-07-05 $1.51 $1.51 $1.39 $1.47 $1.47 349,216
2022-07-01 $1.46 $1.52 $1.45 $1.51 $1.51 317,415
2022-06-30 $1.47 $1.52 $1.40 $1.52 $1.52 594,329
2022-06-29 $1.66 $1.66 $1.33 $1.47 $1.47 2,790,204
2022-06-28 $1.69 $1.69 $1.62 $1.66 $1.66 342,585
2022-06-27 $1.57 $1.66 $1.57 $1.62 $1.62 511,236
2022-06-24 $1.59 $1.60 $1.55 $1.59 $1.59 486,923
2022-06-23 $1.61 $1.62 $1.52 $1.54 $1.54 551,870
2022-06-22 $1.70 $1.70 $1.59 $1.60 $1.60 928,265
2022-06-21 $1.60 $1.76 $1.56 $1.75 $1.75 1,330,095
2022-06-17 $1.59 $1.61 $1.50 $1.54 $1.54 1,400,573
2022-06-16 $1.69 $1.69 $1.56 $1.58 $1.58 1,357,001
2022-06-15 $1.79 $1.79 $1.69 $1.69 $1.69 990,762
2022-06-14 $1.76 $1.82 $1.74 $1.79 $1.79 1,031,754
2022-06-13 $1.81 $1.82 $1.69 $1.71 $1.71 1,844,589
2022-06-10 $1.83 $1.87 $1.75 $1.83 $1.83 1,001,392
2022-06-09 $1.94 $1.94 $1.81 $1.83 $1.83 1,092,235
2022-06-08 $2.03 $2.04 $1.89 $1.90 $1.90 1,145,782
2022-06-07 $2.00 $2.05 $1.89 $2.05 $2.05 1,631,294
2022-06-06 $2.14 $2.14 $1.98 $2.11 $2.11 2,016,559
2022-06-03 $2.03 $2.10 $2.01 $2.05 $2.05 505,584
2022-06-02 $1.96 $2.13 $1.94 $2.05 $2.05 920,376
2022-06-01 $1.90 $2.05 $1.90 $2.02 $2.02 775,189
2022-05-31 $2.05 $2.13 $1.87 $1.87 $1.87 1,382,862
2022-05-27 $1.91 $2.05 $1.91 $2.03 $2.03 703,051
2022-05-26 $2.05 $2.05 $1.91 $1.93 $1.93 656,087
2022-05-25 $1.90 $1.95 $1.87 $1.92 $1.92 361,284
2022-05-24 $1.93 $1.93 $1.84 $1.90 $1.90 696,280
2022-05-23 $1.84 $1.98 $1.84 $1.91 $1.91 637,557
2022-05-20 $1.94 $1.99 $1.89 $1.91 $1.91 354,989
2022-05-19 $1.95 $1.99 $1.91 $1.95 $1.95 381,756
2022-05-18 $2.03 $2.04 $1.94 $1.98 $1.98 218,660
2022-05-17 $1.99 $2.02 $1.95 $1.99 $1.99 381,330
2022-05-16 $1.95 $1.98 $1.93 $1.93 $1.93 324,055
2022-05-13 $1.91 $1.95 $1.88 $1.95 $1.95 399,835
2022-05-12 $1.90 $1.91 $1.81 $1.89 $1.89 612,142
2022-05-11 $1.97 $1.97 $1.88 $1.90 $1.90 662,916
2022-05-10 $1.98 $2.01 $1.88 $1.91 $1.91 540,404
2022-05-09 $1.92 $1.97 $1.86 $1.93 $1.93 1,328,851
2022-05-06 $1.92 $2.01 $1.90 $2.00 $2.00 769,829
2022-05-05 $2.02 $2.03 $1.94 $1.95 $1.95 716,519
2022-05-04 $2.02 $2.07 $1.95 $2.05 $2.05 647,444
2022-05-03 $2.03 $2.08 $1.98 $1.98 $1.98 486,239
2022-05-02 $2.03 $2.08 $2.01 $2.06 $2.06 342,656
2022-04-29 $2.04 $2.09 $2.03 $2.09 $2.09 459,100
2022-04-28 $2.05 $2.06 $2.00 $2.05 $2.05 732,786
2022-04-27 $2.02 $2.10 $1.99 $2.08 $2.08 431,026
2022-04-26 $2.06 $2.12 $2.00 $2.02 $2.02 870,896
2022-04-25 $2.16 $2.17 $1.99 $2.06 $2.06 2,573,601
2022-04-22 $2.28 $2.34 $2.20 $2.21 $2.21 448,410
2022-04-21 $2.30 $2.31 $2.25 $2.26 $2.26 801,986
2022-04-20 $2.31 $2.34 $2.25 $2.28 $2.28 510,231
2022-04-19 $2.21 $2.31 $2.18 $2.28 $2.28 1,093,634
2022-04-18 $2.19 $2.25 $2.17 $2.19 $2.19 695,060
2022-04-14 $2.22 $2.22 $2.13 $2.19 $2.19 689,421
2022-04-13 $2.21 $2.25 $2.20 $2.24 $2.24 269,549
2022-04-12 $2.18 $2.27 $2.16 $2.20 $2.20 838,033
2022-04-11 $2.21 $2.24 $2.15 $2.17 $2.17 461,338
2022-04-08 $2.21 $2.26 $2.18 $2.25 $2.25 438,605
2022-04-07 $2.29 $2.29 $2.17 $2.24 $2.24 619,453
2022-04-06 $2.25 $2.33 $2.24 $2.29 $2.29 429,942
2022-04-05 $2.28 $2.32 $2.20 $2.29 $2.29 686,991
2022-04-04 $2.22 $2.30 $2.22 $2.29 $2.29 707,590
2022-04-01 $2.21 $2.27 $2.20 $2.25 $2.25 844,389
2022-03-31 $2.26 $2.26 $2.20 $2.22 $2.22 630,678
2022-03-30 $2.25 $2.31 $2.23 $2.26 $2.26 602,675
2022-03-29 $2.22 $2.29 $2.20 $2.23 $2.23 654,591
2022-03-28 $2.30 $2.31 $2.21 $2.27 $2.27 731,431
2022-03-25 $2.28 $2.35 $2.28 $2.32 $2.32 485,708
2022-03-24 $2.29 $2.33 $2.25 $2.28 $2.28 761,516
2022-03-23 $2.35 $2.37 $2.26 $2.29 $2.29 355,536
2022-03-22 $2.26 $2.35 $2.21 $2.33 $2.33 818,427
2022-03-21 $2.27 $2.32 $2.24 $2.30 $2.30 453,737
2022-03-18 $2.29 $2.30 $2.22 $2.28 $2.28 776,844
2022-03-17 $2.25 $2.38 $2.23 $2.30 $2.30 778,821
2022-03-16 $2.13 $2.20 $2.08 $2.19 $2.19 952,341
2022-03-15 $2.10 $2.16 $2.04 $2.11 $2.11 1,169,508
2022-03-14 $2.37 $2.39 $2.15 $2.16 $2.16 848,932
2022-03-11 $2.44 $2.54 $2.38 $2.39 $2.39 592,921
2022-03-10 $2.54 $2.60 $2.47 $2.51 $2.51 1,635,024
2022-03-09 $2.49 $2.55 $2.35 $2.54 $2.54 1,674,228
2022-03-08 $2.49 $2.74 $2.45 $2.60 $2.60 5,215,798
2022-03-07 $2.41 $2.49 $2.32 $2.41 $2.41 1,650,282
2022-03-04 $2.25 $2.42 $2.18 $2.32 $2.32 1,334,414
2022-03-03 $2.25 $2.35 $2.20 $2.26 $2.26 903,752
2022-03-02 $2.28 $2.31 $2.23 $2.28 $2.28 694,267
2022-03-01 $2.15 $2.29 $2.11 $2.22 $2.22 1,126,809
2022-02-28 $2.17 $2.18 $2.10 $2.16 $2.16 386,528
2022-02-25 $2.10 $2.13 $2.04 $2.09 $2.09 395,095
2022-02-24 $2.05 $2.11 $2.00 $2.09 $2.09 1,158,452
2022-02-23 $2.01 $2.08 $2.01 $2.05 $2.05 936,712
2022-02-22 $2.07 $2.09 $1.96 $1.99 $1.99 1,142,605
2022-02-18 $2.09 $2.09 $1.99 $2.07 $2.07 940,888
2022-02-17 $2.17 $2.25 $2.08 $2.08 $2.08 817,096
2022-02-16 $2.28 $2.32 $2.20 $2.20 $2.20 930,771
2022-02-15 $2.25 $2.28 $2.15 $2.25 $2.25 756,069
2022-02-14 $2.16 $2.35 $2.12 $2.26 $2.26 1,276,897
2022-02-11 $2.05 $2.22 $2.05 $2.19 $2.19 3,491,171
2022-02-10 $2.08 $2.10 $1.90 $1.92 $1.92 4,013,199
2022-02-09 $2.41 $2.54 $2.40 $2.48 $2.48 2,218,992
2022-02-08 $2.40 $2.45 $2.30 $2.41 $2.41 948,516
2022-02-07 $2.75 $2.75 $2.42 $2.42 $2.42 1,928,141
2022-02-04 $2.67 $2.80 $2.64 $2.70 $2.70 2,060,674
2022-02-03 $2.55 $2.69 $2.50 $2.66 $2.66 1,251,792
2022-02-02 $2.40 $2.69 $2.40 $2.58 $2.58 4,628,634
2022-02-01 $2.21 $2.40 $2.18 $2.39 $2.39 2,318,950
2022-01-31 $2.25 $2.27 $2.19 $2.20 $2.20 1,372,971
2022-01-28 $2.15 $2.28 $2.15 $2.20 $2.20 1,070,433
2022-01-27 $2.03 $2.25 $2.03 $2.15 $2.15 1,324,596
2022-01-26 $2.12 $2.18 $1.99 $2.03 $2.03 1,136,442
2022-01-25 $2.03 $2.12 $2.02 $2.08 $2.08 486,282
2022-01-24 $2.15 $2.21 $2.01 $2.09 $2.09 2,217,324
2022-01-21 $2.16 $2.26 $2.15 $2.19 $2.19 1,455,569
2022-01-20 $2.21 $2.29 $2.16 $2.19 $2.19 1,222,612
2022-01-19 $2.22 $2.27 $2.15 $2.17 $2.17 794,521
2022-01-18 $2.12 $2.30 $2.11 $2.21 $2.21 1,018,882
2022-01-14 $2.10 $2.20 $2.04 $2.20 $2.20 762,610
2022-01-13 $2.29 $2.29 $2.13 $2.14 $2.14 1,360,110
2022-01-12 $2.24 $2.28 $2.19 $2.25 $2.25 789,870
2022-01-11 $2.16 $2.29 $2.13 $2.24 $2.24 946,339
2022-01-10 $2.18 $2.20 $2.12 $2.18 $2.18 866,185
2022-01-07 $2.11 $2.20 $2.11 $2.17 $2.17 587,527
2022-01-06 $2.03 $2.18 $2.00 $2.13 $2.13 1,531,179
2022-01-05 $2.00 $2.06 $1.99 $2.01 $2.01 898,245
2022-01-04 $2.01 $2.07 $1.98 $1.99 $1.99 851,521
2022-01-03 $1.84 $2.04 $1.83 $2.03 $2.03 1,411,774
2021-12-31 $1.86 $1.88 $1.81 $1.82 $1.82 961,333
2021-12-30 $1.81 $1.89 $1.79 $1.87 $1.87 915,487
2021-12-29 $1.85 $1.85 $1.78 $1.79 $1.79 2,454,458
2021-12-28 $1.91 $1.95 $1.80 $1.81 $1.81 3,585,784
2021-12-27 $1.95 $1.97 $1.87 $1.96 $1.96 1,307,513
2021-12-23 $1.91 $1.98 $1.90 $1.96 $1.96 1,916,294
2021-12-22 $1.93 $1.93 $1.83 $1.89 $1.89 1,013,997
2021-12-21 $2.00 $2.00 $1.82 $1.90 $1.90 1,746,299
2021-12-20 $1.90 $1.96 $1.86 $1.96 $1.96 835,481
2021-12-17 $1.91 $2.02 $1.87 $1.95 $1.95 878,359
2021-12-16 $2.02 $2.07 $1.89 $1.97 $1.97 1,528,842
2021-12-15 $1.97 $1.99 $1.89 $1.99 $1.99 923,166
2021-12-14 $2.01 $2.03 $1.93 $1.94 $1.94 555,270
2021-12-13 $2.03 $2.03 $1.91 $1.99 $1.99 1,004,327
2021-12-10 $2.08 $2.08 $1.98 $2.03 $2.03 614,033
2021-12-09 $2.12 $2.16 $2.02 $2.02 $2.02 661,910
2021-12-08 $2.18 $2.21 $2.05 $2.18 $2.18 917,228
2021-12-07 $2.11 $2.22 $2.10 $2.17 $2.17 990,875
2021-12-06 $2.00 $2.14 $1.96 $2.12 $2.12 447,919
2021-12-03 $2.09 $2.10 $1.97 $2.00 $2.00 627,816
2021-12-02 $1.90 $2.13 $1.90 $2.08 $2.08 1,069,391
2021-12-01 $2.09 $2.10 $1.89 $1.90 $1.90 1,895,018
2021-11-30 $2.03 $2.12 $2.02 $2.04 $2.04 1,128,623
2021-11-29 $2.04 $2.11 $1.97 $2.02 $2.02 853,307
2021-11-26 $2.05 $2.10 $2.00 $2.06 $2.06 753,186
2021-11-24 $2.13 $2.23 $2.13 $2.20 $2.20 587,349
2021-11-23 $2.12 $2.19 $2.05 $2.17 $2.17 867,660
2021-11-22 $2.16 $2.18 $1.96 $2.13 $2.13 1,778,333
2021-11-19 $2.25 $2.27 $2.14 $2.20 $2.20 1,808,711
2021-11-18 $2.36 $2.38 $2.19 $2.24 $2.24 1,107,102
2021-11-17 $2.33 $2.41 $2.31 $2.38 $2.38 548,270
2021-11-16 $2.30 $2.37 $2.28 $2.36 $2.36 890,785
2021-11-15 $2.20 $2.27 $2.20 $2.27 $2.27 726,006
2021-11-12 $2.21 $2.28 $2.21 $2.24 $2.24 1,092,612
2021-11-11 $2.24 $2.30 $2.19 $2.26 $2.26 1,607,968
2021-11-10 $2.37 $2.52 $2.27 $2.29 $2.29 2,246,333
2021-11-09 $2.47 $2.54 $2.33 $2.47 $2.47 2,399,199
2021-11-08 $2.30 $2.46 $2.30 $2.45 $2.45 1,569,897
2021-11-05 $2.18 $2.30 $2.16 $2.29 $2.29 962,917
2021-11-04 $2.18 $2.22 $2.13 $2.20 $2.20 1,507,172
2021-11-03 $2.21 $2.25 $2.06 $2.18 $2.18 1,814,026
2021-11-02 $2.33 $2.34 $2.19 $2.22 $2.22 1,363,217
2021-11-01 $2.29 $2.38 $2.27 $2.35 $2.35 947,850
2021-10-29 $2.31 $2.35 $2.26 $2.30 $2.30 598,668
2021-10-28 $2.36 $2.37 $2.24 $2.34 $2.34 1,166,117
2021-10-27 $2.38 $2.42 $2.29 $2.36 $2.36 1,618,352
2021-10-26 $2.40 $2.55 $2.38 $2.42 $2.42 775,931
2021-10-25 $2.49 $2.54 $2.34 $2.39 $2.39 1,621,602
2021-10-22 $2.63 $2.65 $2.43 $2.48 $2.48 1,750,387
2021-10-21 $2.79 $2.80 $2.61 $2.68 $2.68 1,106,527
2021-10-20 $2.79 $2.89 $2.76 $2.82 $2.82 1,228,142
2021-10-19 $2.80 $2.81 $2.75 $2.79 $2.79 841,180
2021-10-18 $2.80 $2.88 $2.72 $2.78 $2.78 1,321,003
2021-10-15 $2.82 $2.87 $2.75 $2.76 $2.76 1,502,220
2021-10-14 $2.58 $2.91 $2.56 $2.77 $2.77 3,505,967
2021-10-13 $2.51 $2.58 $2.45 $2.57 $2.57 1,351,736
2021-10-12 $2.44 $2.54 $2.44 $2.49 $2.49 834,709
2021-10-11 $2.44 $2.55 $2.42 $2.44 $2.44 1,051,981
2021-10-08 $2.38 $2.46 $2.37 $2.41 $2.41 641,421
2021-10-07 $2.36 $2.37 $2.34 $2.35 $2.35 324,203
2021-10-06 $2.30 $2.37 $2.25 $2.34 $2.34 1,012,056
2021-10-05 $2.42 $2.45 $2.27 $2.34 $2.34 1,176,509
2021-10-04 $2.40 $2.50 $2.36 $2.37 $2.37 1,106,662
2021-10-01 $2.37 $2.41 $2.33 $2.39 $2.39 677,729
2021-09-30 $2.35 $2.43 $2.34 $2.37 $2.37 851,386
2021-09-29 $2.36 $2.59 $2.28 $2.34 $2.34 3,746,642
2021-09-28 $2.48 $2.48 $2.33 $2.43 $2.43 1,802,119
2021-09-27 $2.44 $2.53 $2.40 $2.44 $2.44 2,606,592
2021-09-24 $2.24 $2.43 $2.23 $2.36 $2.36 3,209,361
2021-09-23 $2.12 $2.24 $2.09 $2.24 $2.24 1,712,793
2021-09-22 $2.05 $2.13 $2.05 $2.11 $2.11 898,821
2021-09-21 $2.08 $2.10 $2.02 $2.06 $2.06 1,258,147
2021-09-20 $2.02 $2.13 $1.98 $2.07 $2.07 1,655,250
2021-09-17 $2.07 $2.19 $2.01 $2.10 $2.10 2,637,134
2021-09-16 $1.94 $2.15 $1.93 $2.07 $2.07 4,082,396
2021-09-15 $1.80 $2.09 $1.76 $1.96 $1.96 4,716,581
2021-09-14 $1.77 $1.79 $1.70 $1.74 $1.74 861,036
2021-09-13 $1.76 $1.81 $1.74 $1.75 $1.75 841,917
2021-09-10 $1.79 $1.80 $1.75 $1.76 $1.76 407,698
2021-09-09 $1.74 $1.81 $1.73 $1.79 $1.79 657,151
2021-09-08 $1.85 $1.87 $1.75 $1.77 $1.77 639,751
2021-09-07 $1.85 $1.93 $1.80 $1.85 $1.85 1,510,676
2021-09-03 $1.76 $1.82 $1.74 $1.78 $1.78 816,040
2021-09-02 $1.67 $1.79 $1.67 $1.76 $1.76 763,171
2021-09-01 $1.80 $1.81 $1.66 $1.67 $1.67 1,646,450
2021-08-31 $1.76 $1.80 $1.74 $1.79 $1.79 987,328
2021-08-30 $1.57 $1.77 $1.53 $1.77 $1.77 2,747,750
2021-08-27 $1.52 $1.58 $1.51 $1.56 $1.56 906,769
2021-08-26 $1.54 $1.55 $1.47 $1.51 $1.51 794,819
2021-08-25 $1.60 $1.61 $1.53 $1.54 $1.54 951,152
2021-08-24 $1.46 $1.59 $1.46 $1.58 $1.58 804,353
2021-08-23 $1.48 $1.51 $1.47 $1.48 $1.48 904,003
2021-08-20 $1.48 $1.51 $1.44 $1.45 $1.45 621,625
2021-08-19 $1.47 $1.52 $1.45 $1.48 $1.48 869,917
2021-08-18 $1.46 $1.55 $1.38 $1.52 $1.52 2,500,087
2021-08-17 $1.49 $1.52 $1.38 $1.40 $1.40 2,038,806
2021-08-16 $1.55 $1.55 $1.47 $1.48 $1.48 1,795,144
2021-08-13 $1.52 $1.61 $1.46 $1.52 $1.52 4,403,835
2021-08-12 $1.62 $1.63 $1.48 $1.51 $1.51 3,036,507
2021-08-11 $1.72 $1.72 $1.59 $1.62 $1.62 1,719,604
2021-08-10 $1.84 $1.84 $1.57 $1.71 $1.71 4,042,668
2021-08-09 $1.86 $1.91 $1.81 $1.86 $1.86 1,459,771
2021-08-06 $1.83 $1.93 $1.81 $1.88 $1.88 1,715,058
2021-08-05 $1.76 $1.87 $1.75 $1.81 $1.81 2,208,613
2021-08-04 $1.84 $1.87 $1.72 $1.74 $1.74 2,373,933
2021-08-03 $1.90 $1.92 $1.84 $1.84 $1.84 1,677,649
2021-08-02 $1.94 $1.98 $1.88 $1.92 $1.92 1,282,576
2021-07-30 $1.99 $1.99 $1.91 $1.92 $1.92 1,491,918
2021-07-29 $1.99 $2.02 $1.97 $1.99 $1.99 1,078,829
2021-07-28 $1.98 $2.01 $1.96 $2.00 $2.00 683,399
2021-07-27 $2.02 $2.04 $1.97 $1.98 $1.98 1,866,622
2021-07-26 $2.07 $2.14 $1.99 $2.00 $2.00 1,668,934
2021-07-23 $2.08 $2.11 $2.05 $2.08 $2.08 581,837
2021-07-22 $2.14 $2.14 $2.06 $2.10 $2.10 456,980
2021-07-21 $2.11 $2.17 $2.10 $2.11 $2.11 614,592
2021-07-20 $2.14 $2.16 $2.06 $2.06 $2.06 872,560
2021-07-19 $2.09 $2.13 $1.98 $2.12 $2.12 1,638,466
2021-07-16 $2.26 $2.30 $2.10 $2.11 $2.11 1,649,437
2021-07-15 $2.26 $2.32 $2.18 $2.28 $2.28 956,011
2021-07-14 $2.37 $2.41 $2.26 $2.28 $2.28 1,142,547
2021-07-13 $2.43 $2.43 $2.35 $2.37 $2.37 594,730
2021-07-12 $2.36 $2.44 $2.34 $2.41 $2.41 661,189
2021-07-09 $2.47 $2.47 $2.33 $2.36 $2.36 1,250,170
2021-07-08 $2.41 $2.42 $2.30 $2.33 $2.33 1,106,073
2021-07-07 $2.60 $2.61 $2.43 $2.45 $2.45 867,937
2021-07-06 $2.55 $2.60 $2.42 $2.59 $2.59 1,427,482
2021-07-02 $2.44 $2.56 $2.37 $2.53 $2.53 2,387,927
2021-07-01 $2.40 $2.44 $2.36 $2.41 $2.41 796,412
2021-06-30 $2.32 $2.39 $2.30 $2.38 $2.38 539,951
2021-06-29 $2.31 $2.35 $2.29 $2.34 $2.34 600,719
2021-06-28 $2.33 $2.35 $2.26 $2.31 $2.31 1,160,140
2021-06-25 $2.35 $2.37 $2.33 $2.34 $2.34 684,339
2021-06-24 $2.43 $2.43 $2.33 $2.37 $2.37 999,912
2021-06-23 $2.35 $2.51 $2.35 $2.41 $2.41 2,522,691
2021-06-22 $2.26 $2.36 $2.21 $2.35 $2.35 1,532,552
2021-06-21 $2.16 $2.29 $2.16 $2.26 $2.26 1,821,351
2021-06-18 $2.23 $2.23 $2.12 $2.17 $2.17 2,771,055
2021-06-17 $2.27 $2.29 $2.19 $2.24 $2.24 1,625,504
2021-06-16 $2.30 $2.33 $2.23 $2.30 $2.30 1,075,054
2021-06-15 $2.34 $2.36 $2.19 $2.27 $2.27 1,815,682
2021-06-14 $2.38 $2.41 $2.31 $2.34 $2.34 1,190,133
2021-06-11 $2.32 $2.37 $2.31 $2.35 $2.35 1,041,510
2021-06-10 $2.29 $2.34 $2.25 $2.30 $2.30 1,366,977
2021-06-09 $2.28 $2.37 $2.26 $2.28 $2.28 1,906,219
2021-06-08 $2.33 $2.41 $2.25 $2.26 $2.26 2,565,562
2021-06-07 $2.50 $2.55 $2.27 $2.31 $2.31 3,617,427
2021-06-04 $2.61 $2.68 $2.34 $2.51 $2.51 6,145,232
2021-06-03 $2.77 $3.21 $2.75 $3.13 $3.13 7,219,206
2021-06-02 $2.50 $2.86 $2.50 $2.78 $2.78 5,340,739
2021-06-01 $2.41 $2.48 $2.41 $2.47 $2.47 1,866,557
2021-05-28 $2.45 $2.45 $2.37 $2.39 $2.39 1,294,497
2021-05-27 $2.37 $2.43 $2.36 $2.42 $2.42 1,094,202
2021-05-26 $2.30 $2.35 $2.28 $2.33 $2.33 753,496
2021-05-25 $2.34 $2.37 $2.30 $2.30 $2.30 598,297
2021-05-24 $2.33 $2.39 $2.33 $2.34 $2.34 805,213
2021-05-21 $2.28 $2.35 $2.26 $2.33 $2.33 1,127,863
2021-05-20 $2.25 $2.28 $2.21 $2.26 $2.26 700,468
2021-05-19 $2.21 $2.26 $2.16 $2.26 $2.26 770,759
2021-05-18 $2.23 $2.27 $2.21 $2.23 $2.23 697,324
2021-05-17 $2.13 $2.26 $2.13 $2.23 $2.23 1,728,945
2021-05-14 $2.19 $2.20 $2.12 $2.14 $2.14 1,577,297
2021-05-13 $2.17 $2.25 $2.13 $2.15 $2.15 970,910
2021-05-12 $2.19 $2.25 $2.16 $2.18 $2.18 1,057,382
2021-05-11 $2.21 $2.25 $2.14 $2.21 $2.21 1,334,228
2021-05-10 $2.20 $2.30 $2.18 $2.25 $2.25 1,788,283
2021-05-07 $2.09 $2.22 $2.09 $2.22 $2.22 1,327,754
2021-05-06 $2.15 $2.16 $2.08 $2.12 $2.12 767,861
2021-05-05 $2.10 $2.20 $2.08 $2.13 $2.13 993,900
2021-05-04 $2.16 $2.19 $2.08 $2.12 $2.12 902,356
2021-05-03 $2.12 $2.15 $2.05 $2.15 $2.15 1,072,309
2021-04-30 $2.12 $2.18 $2.11 $2.12 $2.12 808,352
2021-04-29 $2.16 $2.25 $2.12 $2.17 $2.17 1,514,392
2021-04-28 $2.08 $2.26 $2.08 $2.15 $2.15 1,754,283
2021-04-27 $2.10 $2.13 $2.06 $2.10 $2.10 657,458
2021-04-26 $1.96 $2.10 $1.95 $2.09 $2.09 1,005,421
2021-04-23 $1.93 $1.98 $1.92 $1.94 $1.94 697,028
2021-04-22 $1.98 $1.98 $1.93 $1.95 $1.95 937,393
2021-04-21 $1.93 $1.98 $1.87 $1.95 $1.95 1,310,656
2021-04-20 $1.96 $2.01 $1.90 $1.91 $1.91 1,647,214
2021-04-19 $2.02 $2.07 $1.92 $1.97 $1.97 4,122,395
2021-04-16 $2.08 $2.11 $2.01 $2.04 $2.04 1,930,004
2021-04-15 $2.13 $2.14 $2.08 $2.12 $2.12 853,167
2021-04-14 $2.08 $2.15 $2.08 $2.13 $2.13 1,102,657
2021-04-13 $2.23 $2.23 $2.05 $2.07 $2.07 1,315,913
2021-04-12 $2.24 $2.25 $2.13 $2.15 $2.15 852,190
2021-04-09 $2.20 $2.27 $2.17 $2.24 $2.24 1,636,162
2021-04-08 $2.17 $2.19 $2.10 $2.19 $2.19 862,733
2021-04-07 $2.20 $2.21 $2.16 $2.17 $2.17 791,483
2021-04-06 $2.08 $2.23 $2.08 $2.21 $2.21 2,028,801
2021-04-05 $2.20 $2.20 $2.06 $2.08 $2.08 1,738,418
2021-04-01 $2.08 $2.18 $2.03 $2.18 $2.18 2,079,471
2021-03-31 $1.95 $2.09 $1.95 $2.04 $2.04 2,210,470
2021-03-30 $2.04 $2.04 $1.94 $1.95 $1.95 2,114,855
2021-03-29 $2.18 $2.19 $2.03 $2.03 $2.03 1,591,262
2021-03-26 $2.18 $2.22 $2.06 $2.10 $2.10 1,687,917
2021-03-25 $2.16 $2.16 $2.03 $2.14 $2.14 2,820,883
2021-03-24 $2.27 $2.29 $2.14 $2.16 $2.16 2,417,678
2021-03-23 $2.29 $2.30 $2.18 $2.23 $2.23 3,354,803
2021-03-22 $2.40 $2.40 $2.26 $2.30 $2.30 3,014,150
2021-03-19 $2.34 $2.45 $2.27 $2.35 $2.35 22,666,445
2021-03-18 $2.34 $2.47 $2.27 $2.33 $2.33 3,428,630
2021-03-17 $2.35 $2.38 $2.23 $2.34 $2.34 5,868,328
2021-03-16 $2.45 $2.47 $2.32 $2.36 $2.36 7,058,457
2021-03-15 $2.48 $2.51 $2.37 $2.50 $2.50 4,586,453
2021-03-12 $2.50 $2.53 $2.38 $2.40 $2.40 6,206,114
2021-03-11 $2.63 $2.63 $2.52 $2.57 $2.57 2,122,356
2021-03-10 $2.53 $2.62 $2.48 $2.58 $2.58 2,441,079
2021-03-09 $2.58 $2.58 $2.46 $2.49 $2.49 2,066,460
2021-03-08 $2.65 $2.68 $2.52 $2.55 $2.55 1,743,046
2021-03-05 $2.79 $2.81 $2.51 $2.64 $2.64 2,313,030
2021-03-04 $2.57 $2.84 $2.52 $2.71 $2.71 3,751,259
2021-03-03 $2.53 $2.66 $2.52 $2.61 $2.61 2,997,739
2021-03-02 $2.60 $2.61 $2.50 $2.50 $2.50 2,733,885
2021-03-01 $2.49 $2.61 $2.45 $2.60 $2.60 3,484,224
2021-02-26 $2.50 $2.53 $2.39 $2.39 $2.39 2,469,927
2021-02-25 $2.58 $2.64 $2.52 $2.53 $2.53 2,203,624
2021-02-24 $2.50 $2.64 $2.45 $2.57 $2.57 2,804,091
2021-02-23 $2.49 $2.49 $2.34 $2.44 $2.44 2,865,740
2021-02-22 $2.49 $2.60 $2.48 $2.52 $2.52 2,711,874
2021-02-19 $2.50 $2.57 $2.42 $2.46 $2.46 2,302,287
2021-02-18 $2.55 $2.57 $2.41 $2.48 $2.48 3,140,104
2021-02-17 $2.66 $2.66 $2.52 $2.53 $2.53 2,835,787
2021-02-16 $2.65 $2.70 $2.56 $2.65 $2.65 3,881,969
2021-02-12 $2.37 $2.59 $2.33 $2.55 $2.55 3,739,688
2021-02-11 $2.44 $2.45 $2.33 $2.36 $2.36 3,648,816
2021-02-10 $2.57 $2.62 $2.43 $2.44 $2.44 6,006,490
2021-02-09 $2.64 $2.65 $2.56 $2.63 $2.63 2,695,113
2021-02-08 $2.70 $2.73 $2.58 $2.64 $2.64 2,284,709
2021-02-05 $2.72 $2.78 $2.52 $2.66 $2.66 5,041,772
2021-02-04 $2.78 $2.83 $2.73 $2.81 $2.81 1,530,062
2021-02-03 $2.76 $2.81 $2.70 $2.77 $2.77 1,849,049
2021-02-02 $2.84 $2.85 $2.74 $2.79 $2.79 1,111,746
2021-02-01 $2.83 $2.84 $2.67 $2.77 $2.77 1,570,409
2021-01-29 $2.77 $2.88 $2.71 $2.74 $2.74 2,073,114
2021-01-28 $2.83 $2.86 $2.66 $2.73 $2.73 1,755,477
2021-01-27 $2.74 $2.85 $2.58 $2.81 $2.81 3,034,859
2021-01-26 $2.87 $2.94 $2.71 $2.73 $2.73 3,160,165
2021-01-25 $3.00 $3.05 $2.80 $2.81 $2.81 2,470,228
2021-01-22 $3.05 $3.05 $2.83 $2.98 $2.98 3,310,813
2021-01-21 $2.69 $4.09 $2.67 $3.14 $3.14 20,626,607
2021-01-20 $2.94 $2.96 $2.51 $2.61 $2.61 3,464,354
2021-01-19 $2.90 $3.00 $2.87 $2.87 $2.87 2,946,023
2021-01-15 $2.92 $2.93 $2.75 $2.90 $2.90 1,200,289
2021-01-14 $2.85 $2.97 $2.82 $2.91 $2.91 1,725,304
2021-01-13 $2.85 $2.95 $2.83 $2.93 $2.93 1,270,924
2021-01-12 $2.75 $2.88 $2.75 $2.84 $2.84 1,106,527
2021-01-11 $2.73 $2.81 $2.68 $2.73 $2.73 756,705
2021-01-08 $2.82 $2.85 $2.71 $2.79 $2.79 1,240,413
2021-01-07 $2.69 $2.81 $2.64 $2.78 $2.78 1,255,375
2021-01-06 $2.63 $2.68 $2.56 $2.63 $2.63 1,257,556
2021-01-05 $2.45 $2.64 $2.45 $2.54 $2.54 1,221,172
2021-01-04 $2.42 $2.53 $2.36 $2.42 $2.42 1,382,585
2020-12-31 $2.45 $2.49 $2.35 $2.40 $2.40 1,873,076
2020-12-30 $2.50 $2.55 $2.40 $2.43 $2.43 1,092,575
2020-12-29 $2.62 $2.65 $2.40 $2.49 $2.49 2,059,221
2020-12-28 $2.71 $2.80 $2.57 $2.59 $2.59 1,052,206
2020-12-24 $2.62 $2.76 $2.61 $2.74 $2.74 437,862
2020-12-23 $2.65 $2.72 $2.56 $2.66 $2.66 873,863
2020-12-22 $2.66 $2.71 $2.58 $2.62 $2.62 1,091,942
2020-12-21 $2.70 $2.79 $2.63 $2.64 $2.64 1,162,581
2020-12-18 $2.79 $2.84 $2.69 $2.72 $2.72 1,771,812
2020-12-17 $2.88 $2.88 $2.69 $2.78 $2.78 1,554,267
2020-12-16 $2.94 $2.95 $2.79 $2.86 $2.86 1,055,856
2020-12-15 $2.87 $2.99 $2.83 $2.90 $2.90 912,275
2020-12-14 $2.84 $3.12 $2.80 $2.83 $2.83 1,761,023
2020-12-11 $2.91 $2.96 $2.72 $2.78 $2.78 1,409,030
2020-12-10 $2.65 $2.93 $2.64 $2.93 $2.93 1,953,577
2020-12-09 $2.71 $2.88 $2.58 $2.67 $2.67 2,148,939
2020-12-08 $2.50 $2.83 $2.50 $2.68 $2.68 2,762,884
2020-12-07 $2.63 $2.63 $2.50 $2.51 $2.51 1,860,375
2020-12-04 $2.65 $2.76 $2.58 $2.58 $2.58 2,266,429
2020-12-03 $2.45 $2.65 $2.39 $2.56 $2.56 1,457,807
2020-12-02 $2.25 $2.47 $2.23 $2.45 $2.45 2,198,305
2020-12-01 $2.27 $2.37 $2.23 $2.28 $2.28 1,699,513
2020-11-30 $2.41 $2.41 $2.11 $2.18 $2.18 7,297,952
2020-11-27 $2.49 $2.49 $2.25 $2.32 $2.32 2,323,934
2020-11-25 $2.60 $2.60 $2.32 $2.41 $2.41 4,515,315
2020-11-24 $2.83 $2.83 $2.60 $2.62 $2.62 2,827,041
2020-11-23 $2.68 $2.87 $2.63 $2.72 $2.72 2,521,570
2020-11-20 $2.80 $2.82 $2.65 $2.66 $2.66 934,932
2020-11-19 $2.79 $3.04 $2.58 $2.84 $2.84 2,155,656
2020-11-18 $2.78 $2.88 $2.74 $2.82 $2.82 1,691,485
2020-11-17 $2.52 $2.84 $2.49 $2.73 $2.73 1,570,468
2020-11-16 $2.61 $2.70 $2.49 $2.59 $2.59 1,629,889
2020-11-13 $2.50 $2.58 $2.39 $2.49 $2.49 1,782,577
2020-11-12 $2.40 $2.47 $2.27 $2.32 $2.32 1,032,660
2020-11-11 $2.53 $2.57 $2.38 $2.41 $2.41 1,416,584
2020-11-10 $2.82 $2.88 $2.46 $2.46 $2.46 1,534,140
2020-11-09 $2.67 $2.83 $2.56 $2.72 $2.72 1,419,409
2020-11-06 $2.54 $2.58 $2.39 $2.46 $2.46 761,533
2020-11-05 $2.51 $2.60 $2.47 $2.54 $2.54 713,677
2020-11-04 $2.63 $2.71 $2.46 $2.53 $2.43 949,509
2020-11-03 $2.53 $2.74 $2.52 $2.61 $2.51 1,009,457
2020-11-02 $2.55 $2.58 $2.44 $2.45 $2.36 1,082,187
2020-10-30 $2.63 $2.65 $2.32 $2.40 $2.31 1,993,074
2020-10-29 $2.83 $2.83 $2.65 $2.65 $2.55 1,152,195
2020-10-28 $2.73 $2.88 $2.55 $2.84 $2.73 2,028,302
2020-10-27 $3.54 $3.55 $2.90 $2.92 $2.81 3,524,335
2020-10-26 $3.85 $3.85 $3.56 $3.61 $3.47 1,198,125
2020-10-23 $3.94 $4.02 $3.78 $3.93 $3.78 756,597
2020-10-22 $3.63 $3.95 $3.63 $3.94 $3.79 1,007,374
2020-10-21 $3.62 $3.72 $3.56 $3.62 $3.48 420,981
2020-10-20 $3.62 $3.73 $3.56 $3.62 $3.48 913,595
2020-10-19 $3.92 $3.92 $3.57 $3.59 $3.45 1,412,277
2020-10-16 $4.08 $4.29 $3.76 $3.83 $3.68 2,045,609
2020-10-15 $4.21 $4.39 $4.00 $4.21 $4.05 834,252
2020-10-14 $3.95 $4.39 $3.94 $4.34 $4.18 1,097,667
2020-10-13 $3.98 $4.00 $3.91 $3.99 $3.84 705,709
2020-10-12 $4.01 $4.04 $3.90 $4.00 $3.85 277,384
2020-10-09 $4.24 $4.24 $4.03 $4.04 $3.89 319,511
2020-10-08 $3.92 $4.23 $3.88 $4.19 $4.03 971,134
2020-10-07 $3.97 $4.05 $3.73 $3.79 $3.65 954,353
2020-10-06 $4.16 $4.25 $3.81 $3.92 $3.77 1,232,957
2020-10-05 $4.03 $4.16 $4.01 $4.16 $4.00 287,762
2020-10-02 $3.85 $4.08 $3.85 $4.05 $3.90 268,623
2020-10-01 $3.99 $4.12 $3.90 $4.06 $3.91 358,832
2020-09-30 $3.95 $4.06 $3.89 $3.96 $3.81 901,849
2020-09-29 $3.75 $3.95 $3.68 $3.90 $3.75 415,944
2020-09-28 $3.59 $3.73 $3.50 $3.73 $3.59 867,877
2020-09-25 $3.54 $3.62 $3.47 $3.53 $3.40 796,280
2020-09-24 $3.50 $3.67 $3.44 $3.57 $3.43 561,057
2020-09-23 $3.60 $3.74 $3.49 $3.50 $3.37 906,338
2020-09-22 $3.55 $3.69 $3.48 $3.60 $3.46 893,668
2020-09-21 $3.55 $3.61 $3.44 $3.52 $3.39 534,177
2020-09-18 $3.70 $3.80 $3.57 $3.62 $3.48 1,156,474
2020-09-17 $3.70 $3.83 $3.65 $3.72 $3.58 501,461
2020-09-16 $3.70 $3.85 $3.64 $3.76 $3.62 331,164
2020-09-15 $3.75 $3.97 $3.64 $3.64 $3.50 818,188
2020-09-14 $3.54 $3.78 $3.54 $3.65 $3.51 848,060
2020-09-11 $3.48 $3.63 $3.45 $3.52 $3.39 756,858
2020-09-10 $3.72 $3.80 $3.50 $3.53 $3.40 869,114
2020-09-09 $3.79 $3.86 $3.69 $3.69 $3.55 631,275
2020-09-08 $3.87 $3.88 $3.61 $3.75 $3.61 691,316
2020-09-04 $4.00 $4.03 $3.75 $3.91 $3.76 1,305,691
2020-09-03 $4.02 $4.14 $3.92 $3.98 $3.83 398,959
2020-09-02 $4.20 $4.20 $4.01 $4.06 $3.91 661,019
2020-09-01 $4.31 $4.44 $4.12 $4.18 $4.02 487,082
2020-08-31 $4.32 $4.48 $4.23 $4.38 $4.21 865,809
2020-08-28 $4.27 $4.40 $4.22 $4.39 $4.22 605,743
2020-08-27 $4.00 $4.25 $4.00 $4.21 $4.05 497,542
2020-08-26 $4.03 $4.14 $3.98 $4.05 $3.90 332,597
2020-08-25 $4.17 $4.33 $4.06 $4.08 $3.93 307,098
2020-08-24 $4.05 $4.19 $3.96 $4.17 $4.01 471,842
2020-08-21 $3.99 $4.07 $3.94 $4.02 $3.87 708,687
2020-08-20 $4.13 $4.16 $3.93 $4.05 $3.90 637,463
2020-08-19 $4.08 $4.26 $4.01 $4.16 $4.00 658,214
2020-08-18 $4.16 $4.18 $4.01 $4.09 $3.94 742,588
2020-08-17 $4.36 $4.40 $4.09 $4.13 $3.97 1,327,079
2020-08-14 $4.55 $4.55 $4.26 $4.33 $4.17 1,114,872
2020-08-13 $4.55 $4.55 $4.25 $4.39 $4.22 1,250,514
2020-08-12 $4.51 $4.64 $4.40 $4.56 $4.39 1,041,614
2020-08-11 $4.52 $4.94 $4.29 $4.37 $4.20 2,731,168
2020-08-10 $4.60 $4.98 $4.57 $4.96 $4.77 1,480,259
2020-08-07 $4.69 $4.69 $4.52 $4.64 $4.46 769,277
2020-08-06 $4.68 $4.80 $4.61 $4.71 $4.53 583,409
2020-08-05 $4.58 $4.88 $4.43 $4.81 $4.63 1,297,141
2020-08-04 $4.44 $4.73 $4.42 $4.72 $4.36 1,582,280
2020-08-03 $4.44 $4.52 $4.39 $4.43 $4.09 1,585,199
2020-07-31 $4.57 $4.60 $4.35 $4.41 $4.07 1,146,819
2020-07-30 $4.75 $4.80 $4.52 $4.56 $4.21 1,814,090
2020-07-29 $4.87 $4.92 $4.75 $4.89 $4.52 580,962
2020-07-28 $4.75 $4.85 $4.68 $4.78 $4.42 743,348
2020-07-27 $4.75 $4.77 $4.56 $4.77 $4.41 397,790
2020-07-24 $4.78 $4.79 $4.59 $4.71 $4.35 613,356
2020-07-23 $4.52 $4.60 $4.40 $4.54 $4.19 933,851
2020-07-22 $4.66 $4.82 $4.47 $4.52 $4.18 904,642
2020-07-21 $4.40 $4.99 $4.37 $4.90 $4.53 1,286,669
2020-07-20 $4.45 $4.49 $4.25 $4.30 $3.97 534,795
2020-07-17 $4.55 $4.73 $4.20 $4.28 $3.95 2,346,751
2020-07-16 $4.07 $4.66 $3.86 $4.48 $4.14 2,039,079
2020-07-15 $3.71 $4.17 $3.67 $4.15 $3.83 1,016,054
2020-07-14 $3.65 $3.65 $3.45 $3.64 $3.36 745,288
2020-07-13 $3.66 $3.72 $3.52 $3.56 $3.29 806,377
2020-07-10 $3.56 $3.73 $3.46 $3.66 $3.38 1,293,523
2020-07-09 $3.83 $3.84 $3.60 $3.60 $3.33 1,134,632
2020-07-08 $3.85 $3.85 $3.69 $3.83 $3.54 1,366,466
2020-07-07 $3.77 $3.84 $3.61 $3.70 $3.42 998,902
2020-07-06 $3.87 $4.03 $3.65 $3.75 $3.46 1,426,814
2020-07-02 $4.16 $4.16 $3.81 $3.81 $3.52 1,278,059
2020-07-01 $3.90 $4.40 $3.89 $4.03 $3.72 1,670,705
2020-06-30 $3.85 $3.92 $3.63 $3.90 $3.60 1,579,082
2020-06-29 $3.90 $4.10 $3.75 $3.84 $3.55 1,458,381
2020-06-26 $4.26 $4.32 $3.65 $3.88 $3.58 3,470,257
2020-06-25 $4.57 $4.80 $4.08 $4.08 $3.77 5,112,289
2020-06-24 $5.40 $5.42 $4.86 $4.88 $4.51 3,436,019
2020-06-23 $5.77 $5.81 $5.52 $5.60 $5.17 782,845
2020-06-22 $5.20 $5.82 $5.11 $5.66 $5.23 1,110,786
2020-06-19 $5.80 $5.83 $5.05 $5.32 $4.91 4,174,824
2020-06-18 $5.53 $5.79 $5.53 $5.60 $5.17 1,191,091
2020-06-17 $5.78 $5.98 $5.50 $5.75 $5.31 1,196,328
2020-06-16 $6.20 $6.20 $5.59 $5.87 $5.42 2,876,162
2020-06-15 $5.27 $6.02 $5.12 $5.70 $5.27 1,631,344
2020-06-12 $5.96 $6.27 $5.55 $5.71 $5.27 1,308,803
2020-06-11 $6.00 $6.35 $5.33 $5.42 $5.01 1,981,724
2020-06-10 $6.44 $6.67 $6.30 $6.53 $6.03 1,690,994
2020-06-09 $6.81 $6.96 $6.24 $6.44 $5.95 1,527,314
2020-06-08 $7.30 $7.44 $6.75 $6.94 $6.41 2,099,460
2020-06-05 $6.97 $7.23 $6.75 $6.93 $6.40 1,607,894
2020-06-04 $6.37 $6.61 $6.27 $6.36 $5.87 2,374,036
2020-06-03 $5.85 $6.67 $5.85 $6.40 $5.91 2,055,146
2020-06-02 $5.25 $5.93 $5.25 $5.84 $5.39 1,868,888
2020-06-01 $5.01 $6.09 $4.90 $5.73 $5.29 2,583,973
2020-05-29 $5.15 $5.22 $4.93 $5.10 $4.71 2,451,748
2020-05-28 $5.18 $5.39 $5.09 $5.18 $4.78 3,325,040
2020-05-27 $5.25 $5.36 $5.04 $5.18 $4.78 1,159,877
2020-05-26 $5.15 $5.29 $5.04 $5.24 $4.84 1,072,742
2020-05-22 $5.10 $5.18 $4.91 $5.08 $4.69 765,521
2020-05-21 $5.25 $5.36 $5.02 $5.14 $4.75 823,239
2020-05-20 $5.52 $5.78 $5.08 $5.21 $4.81 1,522,889
2020-05-19 $5.45 $5.77 $5.13 $5.39 $4.98 1,011,298
2020-05-18 $4.93 $5.60 $4.90 $5.27 $4.87 2,350,508
2020-05-15 $4.89 $4.94 $4.61 $4.81 $4.44 1,313,981
2020-05-14 $4.70 $5.02 $4.44 $4.71 $4.35 1,009,130
2020-05-13 $5.29 $5.32 $4.67 $4.94 $4.56 1,768,804
2020-05-12 $5.31 $5.40 $5.14 $5.14 $4.75 1,036,129
2020-05-11 $5.27 $5.39 $5.16 $5.27 $4.87 809,950
2020-05-08 $5.50 $5.65 $5.15 $5.40 $4.99 1,383,101
2020-05-07 $5.41 $5.72 $5.30 $5.52 $5.10 779,960
2020-05-06 $5.66 $5.90 $5.13 $5.51 $5.09 1,804,987
2020-05-05 $6.09 $6.22 $5.60 $5.75 $5.13 1,584,267
2020-05-04 $5.30 $5.84 $5.05 $5.71 $5.09 1,647,501
2020-05-01 $5.79 $5.99 $5.27 $5.48 $4.88 1,799,170
2020-04-30 $5.55 $6.14 $5.04 $6.05 $5.39 3,046,158
2020-04-29 $4.80 $5.63 $4.80 $5.43 $4.84 4,344,594
2020-04-28 $3.58 $4.75 $3.58 $4.40 $3.92 5,576,137
2020-04-27 $3.55 $3.60 $3.16 $3.25 $2.90 1,408,830
2020-04-24 $3.60 $3.68 $3.24 $3.35 $2.99 1,321,024
2020-04-23 $3.27 $3.50 $3.20 $3.48 $3.10 1,739,520
2020-04-22 $3.12 $3.29 $3.04 $3.25 $2.90 1,669,024
2020-04-21 $2.97 $3.05 $2.77 $3.00 $2.67 1,370,213
2020-04-20 $3.07 $3.50 $2.91 $3.03 $2.70 2,070,603
2020-04-17 $3.46 $3.50 $3.10 $3.30 $2.94 4,216,877
2020-04-16 $3.38 $3.49 $3.24 $3.40 $3.03 973,976
2020-04-15 $3.35 $3.50 $3.11 $3.40 $3.03 1,938,126
2020-04-14 $2.95 $3.59 $2.95 $3.51 $3.13 2,464,189
2020-04-13 $3.02 $3.08 $2.75 $2.99 $2.67 1,402,947
2020-04-09 $2.70 $3.36 $2.61 $2.79 $2.49 3,542,429
2020-04-08 $2.24 $2.60 $2.18 $2.51 $2.24 2,294,798
2020-04-07 $2.05 $2.32 $2.05 $2.08 $1.85 2,140,277
2020-04-06 $2.13 $2.13 $1.90 $2.00 $1.78 1,669,079
2020-04-03 $2.33 $2.39 $1.90 $2.03 $1.81 1,900,569
2020-04-02 $2.30 $2.60 $2.01 $2.13 $1.90 3,012,706
2020-04-01 $2.36 $2.46 $2.00 $2.05 $1.83 2,796,745
2020-03-31 $2.50 $2.70 $2.44 $2.60 $2.32 3,111,275
2020-03-30 $2.36 $2.75 $2.32 $2.39 $2.13 1,608,813
2020-03-27 $2.75 $2.75 $2.31 $2.31 $2.06 1,957,739
2020-03-26 $2.86 $3.23 $2.70 $2.70 $2.41 2,431,539
2020-03-25 $2.70 $2.95 $2.35 $2.75 $2.45 2,243,071
2020-03-24 $3.17 $3.17 $2.38 $2.46 $2.19 2,291,545
2020-03-23 $3.63 $3.63 $2.43 $2.49 $2.22 2,618,475
2020-03-20 $3.08 $4.00 $2.35 $3.66 $3.26 10,539,225
2020-03-19 $2.31 $2.97 $1.68 $2.64 $2.35 3,501,772
2020-03-18 $2.16 $2.17 $1.15 $1.50 $1.34 4,736,505
2020-03-17 $2.85 $3.06 $2.02 $2.16 $1.93 3,143,036
2020-03-16 $3.04 $3.73 $2.76 $2.76 $2.46 2,504,124
2020-03-13 $3.31 $3.50 $3.15 $3.35 $2.99 1,977,293
2020-03-12 $2.99 $3.36 $2.95 $3.00 $2.67 2,238,221
2020-03-11 $3.64 $4.18 $3.37 $3.52 $3.14 4,406,170
2020-03-10 $4.62 $4.85 $2.85 $3.75 $3.34 8,215,330
2020-03-09 $4.75 $4.80 $2.72 $3.40 $3.03 5,217,286
2020-03-06 $6.81 $6.84 $6.15 $6.22 $5.54 4,323,246
2020-03-05 $7.43 $7.47 $6.95 $7.06 $6.29 2,423,499
2020-03-04 $7.75 $7.92 $7.43 $7.47 $6.66 2,433,548
2020-03-03 $8.03 $8.34 $7.54 $7.54 $6.72 1,789,519
2020-03-02 $8.26 $8.40 $7.91 $7.95 $7.09 2,216,865
2020-02-28 $8.25 $8.38 $8.00 $8.16 $7.27 2,957,102
2020-02-27 $8.40 $8.73 $7.73 $8.61 $7.67 2,962,453
2020-02-26 $8.77 $9.09 $8.59 $8.59 $7.66 1,816,812
2020-02-25 $9.26 $9.29 $8.75 $8.78 $7.83 1,487,302
2020-02-24 $9.18 $9.25 $8.88 $9.22 $8.22 1,838,009
2020-02-21 $9.40 $9.57 $9.29 $9.43 $8.41 789,615
2020-02-20 $9.48 $9.59 $9.35 $9.43 $8.41 1,102,114
2020-02-19 $9.52 $9.57 $9.33 $9.48 $8.45 882,787
2020-02-18 $9.41 $9.51 $9.38 $9.48 $8.45 750,907
2020-02-14 $9.73 $9.73 $9.31 $9.45 $8.42 920,282
2020-02-13 $9.59 $9.92 $9.46 $9.54 $8.50 1,563,746
2020-02-12 $9.72 $9.97 $9.44 $9.48 $8.45 1,350,997
2020-02-11 $9.82 $9.98 $9.55 $9.58 $8.54 757,353
2020-02-10 $9.79 $9.88 $9.41 $9.61 $8.57 1,226,855
2020-02-07 $9.85 $10.14 $9.62 $9.83 $8.76 1,001,416
2020-02-06 $10.52 $10.99 $9.82 $9.95 $8.87 2,839,407
2020-02-05 $10.85 $11.06 $10.58 $10.78 $9.25 1,072,128
2020-02-04 $10.44 $10.96 $10.44 $10.60 $9.09 940,838
2020-02-03 $10.06 $10.60 $10.06 $10.31 $8.84 1,055,386
2020-01-31 $10.50 $10.59 $10.00 $10.04 $8.61 915,027
2020-01-30 $10.70 $10.78 $10.34 $10.57 $9.07 727,827
2020-01-29 $10.74 $10.83 $10.61 $10.75 $9.22 583,601
2020-01-28 $10.62 $10.73 $10.34 $10.63 $9.12 1,032,126
2020-01-27 $10.50 $10.62 $10.39 $10.52 $9.02 849,346
2020-01-24 $11.19 $11.27 $10.60 $10.69 $9.17 859,481
2020-01-23 $11.18 $11.45 $11.12 $11.21 $9.62 926,652
2020-01-22 $11.53 $11.61 $11.08 $11.26 $9.66 1,299,051
2020-01-21 $11.94 $11.97 $11.54 $11.56 $9.92 918,843
2020-01-17 $12.08 $12.08 $11.85 $11.97 $10.27 518,955
2020-01-16 $11.81 $12.06 $11.81 $11.98 $10.28 277,227
2020-01-15 $11.81 $11.92 $11.72 $11.88 $10.19 484,117
2020-01-14 $11.63 $11.86 $11.60 $11.81 $10.13 659,193
2020-01-13 $11.68 $11.83 $11.58 $11.61 $9.96 883,924
2020-01-10 $11.87 $11.92 $11.56 $11.68 $10.02 814,671
2020-01-09 $11.50 $11.97 $11.50 $11.85 $10.16 1,226,592
2020-01-08 $11.84 $11.86 $11.30 $11.55 $9.91 1,296,563
2020-01-07 $11.72 $11.87 $11.53 $11.87 $10.18 736,874
2020-01-06 $11.77 $11.99 $11.76 $11.77 $10.10 1,249,306
2020-01-03 $11.68 $11.85 $11.51 $11.77 $10.10 944,113
2020-01-02 $11.40 $11.52 $11.19 $11.51 $9.87 690,317
2019-12-31 $11.13 $11.63 $11.13 $11.34 $9.73 1,021,951
2019-12-30 $11.43 $11.59 $11.06 $11.13 $9.55 1,163,415
2019-12-27 $11.77 $11.87 $11.51 $11.54 $9.90 976,325
2019-12-26 $11.57 $11.83 $11.47 $11.71 $10.04 715,067
2019-12-24 $11.29 $11.56 $11.25 $11.56 $9.92 213,580
2019-12-23 $11.04 $11.32 $10.89 $11.28 $9.68 1,227,481
2019-12-20 $11.48 $11.48 $11.01 $11.04 $9.47 3,479,230
2019-12-19 $11.50 $11.57 $11.30 $11.36 $9.74 823,508
2019-12-18 $11.31 $11.55 $11.29 $11.50 $9.86 972,702
2019-12-17 $11.20 $11.48 $11.05 $11.35 $9.74 912,720
2019-12-16 $10.79 $11.19 $10.79 $11.17 $9.58 919,782
2019-12-13 $10.66 $10.85 $10.55 $10.79 $9.26 1,586,038
2019-12-12 $10.70 $10.97 $10.60 $10.67 $9.15 698,070
2019-12-11 $10.79 $10.87 $10.65 $10.69 $9.17 826,011
2019-12-10 $10.29 $11.20 $10.22 $10.80 $9.26 1,684,495
2019-12-09 $9.80 $10.35 $9.80 $10.28 $8.82 773,897
2019-12-06 $9.69 $9.90 $9.68 $9.82 $8.42 666,576
2019-12-05 $9.71 $9.80 $9.66 $9.68 $8.30 438,534
2019-12-04 $9.75 $9.88 $9.64 $9.69 $8.31 700,396
2019-12-03 $9.66 $9.76 $9.51 $9.65 $8.28 1,126,487
2019-12-02 $10.00 $10.03 $9.70 $9.70 $8.32 845,008
2019-11-29 $9.96 $10.03 $9.85 $9.93 $8.52 359,036
2019-11-27 $10.05 $10.27 $9.92 $9.95 $8.53 685,007
2019-11-26 $10.58 $10.59 $10.05 $10.06 $8.63 783,868
2019-11-25 $10.53 $10.61 $10.26 $10.55 $9.05 606,643
2019-11-22 $10.02 $10.50 $10.02 $10.45 $8.96 741,555
2019-11-21 $9.90 $10.11 $9.67 $10.03 $8.60 849,901
2019-11-20 $9.98 $10.20 $9.82 $9.85 $8.45 765,366
2019-11-19 $9.83 $10.04 $9.60 $9.97 $8.55 1,151,822
2019-11-18 $10.09 $10.13 $9.80 $9.90 $8.49 2,000,208
2019-11-15 $9.84 $10.28 $9.84 $10.11 $8.67 1,455,069
2019-11-14 $10.19 $10.40 $9.82 $9.84 $8.44 1,886,201
2019-11-13 $10.43 $10.50 $10.01 $10.18 $8.73 2,090,326
2019-11-12 $10.30 $10.59 $10.25 $10.45 $8.96 2,012,562
2019-11-11 $10.33 $10.45 $10.01 $10.34 $8.87 1,088,219
2019-11-08 $10.00 $10.55 $9.23 $10.41 $8.93 2,184,543
2019-11-07 $10.88 $10.94 $10.32 $10.48 $8.99 1,214,271
2019-11-06 $10.81 $10.99 $10.56 $10.82 $9.28 1,131,664
2019-11-05 $11.51 $11.60 $11.06 $11.13 $9.21 1,632,388
2019-11-04 $11.33 $11.73 $11.33 $11.41 $9.45 1,484,150
2019-11-01 $11.35 $11.42 $11.13 $11.22 $9.29 1,158,052
2019-10-31 $11.09 $11.28 $10.91 $11.25 $9.31 1,853,944
2019-10-30 $11.25 $11.32 $11.04 $11.09 $9.18 944,016
2019-10-29 $11.41 $11.52 $11.16 $11.16 $9.24 1,019,829
2019-10-28 $11.70 $11.76 $11.44 $11.45 $9.48 735,574
2019-10-25 $11.57 $11.72 $11.54 $11.55 $9.56 503,262
2019-10-24 $11.69 $11.73 $11.50 $11.61 $9.61 208,848
2019-10-23 $11.61 $11.81 $11.54 $11.58 $9.59 265,936
2019-10-22 $11.36 $11.85 $11.26 $11.66 $9.65 628,855
2019-10-21 $11.45 $11.53 $11.25 $11.29 $9.35 639,726
2019-10-18 $11.14 $11.54 $11.13 $11.45 $9.48 646,247
2019-10-17 $11.47 $11.50 $11.14 $11.19 $9.26 875,644
2019-10-16 $11.81 $11.97 $11.48 $11.52 $9.54 658,457
2019-10-15 $11.77 $11.98 $11.46 $11.88 $9.84 963,824
2019-10-14 $12.00 $12.05 $11.50 $11.83 $9.79 726,790
2019-10-11 $12.55 $12.55 $12.00 $12.00 $9.93 946,629
2019-10-10 $12.60 $12.74 $12.40 $12.42 $10.28 653,553
2019-10-09 $12.90 $13.00 $12.51 $12.61 $10.44 726,671
2019-10-08 $13.20 $13.36 $12.80 $12.80 $10.60 1,038,126
2019-10-07 $13.84 $13.90 $13.56 $13.59 $11.25 663,577
2019-10-04 $13.79 $13.97 $13.69 $13.75 $11.38 303,421
2019-10-03 $13.54 $13.80 $13.47 $13.69 $11.33 197,189
2019-10-02 $13.71 $13.71 $13.42 $13.67 $11.32 454,100
2019-10-01 $13.96 $13.98 $13.64 $13.73 $11.37 352,607
2019-09-30 $13.52 $14.05 $13.37 $13.91 $11.52 1,346,749
2019-09-27 $13.35 $13.69 $13.35 $13.46 $11.14 524,945
2019-09-26 $13.82 $13.82 $13.34 $13.49 $11.17 1,393,956
2019-09-25 $14.12 $14.18 $13.80 $13.84 $11.46 579,549
2019-09-24 $13.94 $14.22 $13.87 $14.17 $11.73 565,240
2019-09-23 $14.04 $14.05 $13.83 $13.93 $11.53 269,599
2019-09-20 $14.15 $14.38 $13.86 $14.02 $11.61 5,435,712
2019-09-19 $14.66 $14.92 $13.96 $14.09 $11.67 1,591,082
2019-09-18 $14.58 $14.81 $14.43 $14.56 $12.05 1,169,734
2019-09-17 $14.75 $15.05 $14.57 $14.66 $12.14 1,130,509
2019-09-16 $14.45 $15.03 $14.40 $14.89 $12.33 1,721,681
2019-09-13 $13.06 $14.12 $13.05 $14.12 $11.69 1,647,039
2019-09-12 $12.95 $13.04 $12.62 $12.93 $10.70 391,194
2019-09-11 $12.95 $13.27 $12.95 $13.04 $10.80 385,968
2019-09-10 $13.05 $13.35 $12.92 $12.96 $10.73 391,422
2019-09-09 $12.93 $13.10 $12.80 $12.98 $10.75 929,552
2019-09-06 $13.00 $13.10 $12.66 $12.79 $10.59 577,408
2019-09-05 $13.28 $13.39 $13.14 $13.14 $10.88 581,923
2019-09-04 $13.42 $13.48 $13.24 $13.28 $10.99 936,428
2019-09-03 $13.20 $13.43 $13.20 $13.31 $11.02 452,167
2019-08-30 $13.30 $13.91 $13.27 $13.49 $11.17 1,663,047
2019-08-29 $12.90 $13.17 $12.90 $13.13 $10.87 559,260
2019-08-28 $12.62 $13.03 $12.61 $12.90 $10.68 475,410
2019-08-27 $12.67 $12.75 $12.46 $12.57 $10.41 648,290
2019-08-26 $12.30 $12.78 $12.30 $12.55 $10.39 1,270,091
2019-08-23 $12.67 $12.74 $12.25 $12.30 $10.18 1,081,750
2019-08-22 $12.98 $13.13 $12.73 $12.76 $10.56 986,146
2019-08-21 $13.51 $13.57 $12.99 $13.02 $10.78 1,122,616
2019-08-20 $13.34 $13.61 $13.33 $13.39 $11.09 1,347,014
2019-08-19 $12.94 $13.59 $12.51 $13.26 $10.98 1,487,004
2019-08-16 $12.86 $12.91 $12.51 $12.82 $10.61 708,990
2019-08-15 $13.00 $13.17 $12.69 $12.81 $10.61 703,144
2019-08-14 $13.54 $13.54 $12.96 $13.01 $10.77 1,053,088
2019-08-13 $13.72 $13.84 $13.39 $13.58 $11.24 767,064
2019-08-12 $13.75 $13.80 $13.49 $13.79 $11.42 426,992
2019-08-09 $13.53 $13.92 $13.46 $13.75 $11.38 548,508
2019-08-08 $13.50 $13.79 $13.11 $13.65 $11.30 751,882
2019-08-07 $13.61 $13.85 $13.33 $13.81 $11.43 775,114
2019-08-06 $14.10 $14.17 $13.83 $13.98 $11.57 687,928
2019-08-05 $14.70 $14.70 $14.21 $14.42 $11.61 982,547
2019-08-02 $15.03 $15.12 $14.61 $14.86 $11.97 604,817
2019-08-01 $15.42 $15.53 $14.97 $15.01 $12.09 455,836
2019-07-31 $15.33 $15.69 $15.33 $15.44 $12.44 472,250
2019-07-30 $15.02 $15.34 $14.90 $15.33 $12.35 611,060
2019-07-29 $15.18 $15.26 $14.92 $15.08 $12.15 2,218,655
2019-07-26 $15.31 $15.41 $15.15 $15.18 $12.23 469,369
2019-07-25 $15.60 $15.70 $15.21 $15.30 $12.32 394,173
2019-07-24 $15.41 $15.58 $15.35 $15.46 $12.45 283,052
2019-07-23 $15.24 $15.52 $15.24 $15.45 $12.44 265,896
2019-07-22 $15.12 $15.27 $14.99 $15.24 $12.27 718,941
2019-07-19 $15.16 $15.16 $14.91 $15.04 $12.11 713,306
2019-07-18 $15.15 $15.19 $14.97 $15.10 $12.16 746,403
2019-07-17 $15.25 $15.45 $15.18 $15.20 $12.24 345,425
2019-07-16 $15.15 $15.49 $15.15 $15.30 $12.32 413,446
2019-07-15 $15.16 $15.32 $15.04 $15.19 $12.23 337,995
2019-07-12 $15.20 $15.24 $15.09 $15.14 $12.19 365,586
2019-07-11 $15.53 $15.53 $15.18 $15.26 $12.29 496,485
2019-07-10 $15.25 $15.71 $15.25 $15.50 $12.48 670,010
2019-07-09 $15.10 $15.27 $15.04 $15.20 $12.24 413,862
2019-07-08 $15.02 $15.17 $14.83 $15.12 $12.18 843,645
2019-07-05 $14.86 $15.17 $14.82 $15.08 $12.15 713,795
2019-07-03 $15.00 $15.00 $14.77 $14.84 $11.95 394,467
2019-07-02 $14.84 $15.02 $14.75 $14.91 $12.01 327,391
2019-07-01 $14.85 $15.01 $14.75 $14.84 $11.95 584,760
2019-06-28 $14.57 $15.00 $14.49 $14.77 $11.90 813,084
2019-06-27 $14.30 $14.57 $14.21 $14.57 $11.74 677,776
2019-06-26 $14.07 $14.47 $13.97 $14.31 $11.53 874,081
2019-06-25 $14.06 $14.11 $13.91 $13.95 $11.24 605,438
2019-06-24 $14.37 $14.38 $13.97 $14.06 $11.32 844,121
2019-06-21 $14.19 $14.32 $14.04 $14.24 $11.47 1,459,492
2019-06-20 $14.30 $14.30 $13.80 $14.24 $11.47 1,124,248
2019-06-19 $14.11 $14.29 $14.02 $14.09 $11.35 526,341
2019-06-18 $14.28 $14.38 $14.00 $14.21 $11.45 506,163
2019-06-17 $14.53 $14.60 $14.03 $14.21 $11.45 783,396
2019-06-14 $14.56 $14.56 $14.25 $14.50 $11.68 620,258
2019-06-13 $14.60 $14.66 $14.28 $14.53 $11.70 882,584
2019-06-12 $14.56 $14.62 $14.30 $14.37 $11.57 474,173
2019-06-11 $14.65 $14.70 $14.49 $14.67 $11.82 306,843
2019-06-10 $14.75 $14.80 $14.47 $14.57 $11.74 716,624
2019-06-07 $14.84 $14.98 $14.68 $14.73 $11.86 695,399
2019-06-06 $15.04 $15.09 $14.82 $14.89 $11.99 686,502
2019-06-05 $15.01 $15.10 $14.88 $15.03 $12.11 473,665
2019-06-04 $14.87 $15.11 $14.75 $14.98 $12.07 943,687
2019-06-03 $14.78 $14.90 $14.65 $14.73 $11.86 744,829
2019-05-31 $14.36 $15.16 $14.36 $14.84 $11.95 1,431,277
2019-05-30 $14.32 $14.71 $13.85 $14.58 $11.74 1,020,306
2019-05-29 $14.65 $14.69 $14.37 $14.54 $11.71 628,661
2019-05-28 $14.79 $14.98 $14.59 $14.69 $11.83 821,173
2019-05-24 $14.74 $14.89 $14.45 $14.60 $11.76 544,454
2019-05-23 $14.78 $14.97 $14.33 $14.53 $11.70 986,627
2019-05-22 $14.92 $15.10 $14.84 $15.03 $12.11 512,948
2019-05-21 $14.85 $15.07 $14.75 $14.89 $11.99 747,786
2019-05-20 $14.85 $14.97 $14.67 $14.78 $11.90 439,818
2019-05-17 $14.75 $14.91 $14.67 $14.79 $11.91 467,324
2019-05-16 $14.63 $14.78 $14.51 $14.73 $11.86 626,061
2019-05-15 $14.40 $14.80 $14.30 $14.52 $11.69 712,174
2019-05-14 $14.05 $14.53 $14.05 $14.33 $11.54 762,487
2019-05-13 $13.77 $13.97 $13.51 $13.88 $11.18 405,922
2019-05-10 $13.51 $13.84 $13.32 $13.82 $11.13 420,176
2019-05-09 $13.48 $13.52 $13.10 $13.43 $10.82 500,043
2019-05-08 $13.70 $13.80 $13.51 $13.56 $10.92 359,873
2019-05-07 $13.54 $13.71 $13.41 $13.70 $11.03 411,491
2019-05-06 $13.00 $13.69 $12.89 $13.63 $10.98 410,323
2019-05-03 $13.70 $13.97 $13.60 $13.87 $10.86 692,174
2019-05-02 $14.00 $14.07 $13.23 $13.52 $10.59 1,335,566
2019-05-01 $14.28 $14.36 $13.98 $14.12 $11.06 567,685
2019-04-30 $14.65 $14.67 $14.25 $14.26 $11.17 642,725
2019-04-29 $14.40 $14.66 $14.37 $14.52 $11.37 334,472
2019-04-26 $14.67 $14.73 $14.31 $14.50 $11.35 435,681
2019-04-25 $14.69 $14.81 $14.60 $14.69 $11.50 550,351
2019-04-24 $14.52 $14.77 $14.40 $14.68 $11.49 495,663
2019-04-23 $14.56 $14.83 $14.53 $14.54 $11.39 565,564
2019-04-22 $14.31 $14.59 $14.26 $14.56 $11.40 726,265
2019-04-18 $14.24 $14.31 $14.10 $14.24 $11.15 304,195
2019-04-17 $14.20 $14.30 $14.08 $14.24 $11.15 520,863
2019-04-16 $14.20 $14.23 $14.03 $14.19 $11.11 393,181
2019-04-15 $14.11 $14.20 $14.04 $14.11 $11.05 421,985
2019-04-12 $14.15 $14.20 $13.98 $14.07 $11.02 752,263
2019-04-11 $13.98 $14.06 $13.92 $14.00 $10.96 642,295
2019-04-10 $14.08 $14.19 $13.95 $13.98 $10.95 813,333
2019-04-09 $14.15 $14.20 $13.97 $14.07 $11.02 661,977
2019-04-08 $14.22 $14.31 $14.07 $14.18 $11.10 871,147
2019-04-05 $14.20 $14.35 $14.14 $14.20 $11.12 504,031
2019-04-04 $13.95 $14.25 $13.95 $14.21 $11.13 829,509
2019-04-03 $14.07 $14.14 $13.86 $13.93 $10.91 536,538
2019-04-02 $14.08 $14.14 $13.96 $14.03 $10.99 760,398
2019-04-01 $14.10 $14.42 $13.96 $14.07 $11.02 661,906
2019-03-29 $13.92 $14.04 $13.81 $14.03 $10.99 690,266
2019-03-28 $13.80 $13.88 $13.65 $13.86 $10.85 503,452
2019-03-27 $13.90 $14.12 $13.82 $13.83 $10.83 1,106,944
2019-03-26 $14.10 $14.38 $13.80 $13.94 $10.92 1,134,098
2019-03-25 $13.75 $14.04 $13.69 $13.97 $10.94 720,945
2019-03-22 $13.96 $13.96 $13.66 $13.80 $10.81 615,661
2019-03-21 $13.80 $14.05 $13.77 $14.01 $10.97 637,649
2019-03-20 $13.75 $13.91 $13.56 $13.79 $10.80 491,415
2019-03-19 $13.95 $14.09 $13.69 $13.78 $10.79 842,831
2019-03-18 $13.50 $13.96 $13.40 $13.90 $10.88 958,827
2019-03-15 $13.19 $13.52 $13.06 $13.51 $10.58 1,595,373
2019-03-14 $13.34 $13.38 $13.15 $13.24 $10.37 552,545
2019-03-13 $13.24 $13.32 $13.16 $13.32 $10.43 584,755
2019-03-12 $13.38 $13.41 $13.13 $13.19 $10.33 494,687
2019-03-11 $13.10 $13.45 $13.07 $13.35 $10.45 1,671,206
2019-03-08 $13.02 $13.08 $12.75 $13.03 $10.20 1,219,914
2019-03-07 $13.10 $13.26 $12.97 $13.18 $10.32 1,182,005
2019-03-06 $13.05 $13.21 $12.96 $13.07 $10.23 1,240,642
2019-03-05 $13.12 $13.13 $12.87 $13.11 $10.27 919,401
2019-03-04 $13.10 $13.17 $12.84 $13.13 $10.28 1,561,384
2019-03-01 $13.05 $13.19 $12.88 $13.05 $10.22 861,394
2019-02-28 $13.41 $13.41 $12.91 $13.04 $10.21 3,271,717
2019-02-27 $13.42 $13.69 $13.38 $13.40 $10.49 1,140,482
2019-02-26 $13.43 $13.64 $13.36 $13.38 $10.48 1,014,213
2019-02-25 $13.40 $13.64 $13.25 $13.47 $10.55 1,421,848
2019-02-22 $13.22 $13.51 $13.18 $13.40 $10.49 827,452
2019-02-21 $13.06 $13.23 $13.03 $13.10 $10.26 835,794
2019-02-20 $13.52 $13.62 $13.02 $13.03 $10.20 1,797,243
2019-02-19 $13.60 $14.15 $13.58 $13.86 $10.85 1,776,246
2019-02-15 $13.33 $13.72 $13.29 $13.66 $10.70 1,499,968
2019-02-14 $12.99 $13.27 $12.92 $13.19 $10.33 1,974,436
2019-02-13 $12.00 $13.04 $12.00 $12.99 $10.17 2,453,036
2019-02-12 $11.66 $11.99 $11.65 $11.98 $9.38 1,899,675
2019-02-11 $11.66 $11.79 $11.25 $11.50 $9.00 2,585,813
2019-02-08 $10.94 $10.97 $10.59 $10.87 $8.51 975,284
2019-02-07 $10.83 $10.96 $10.47 $10.96 $8.58 2,436,652
2019-02-06 $11.14 $11.32 $10.92 $10.97 $8.59 1,115,648
2019-02-05 $11.41 $11.41 $11.11 $11.25 $8.81 1,617,783
2019-02-04 $11.92 $12.03 $11.69 $11.74 $8.88 3,099,360
2019-02-01 $11.75 $11.99 $11.69 $11.92 $9.02 947,879
2019-01-31 $11.87 $11.99 $11.44 $11.75 $8.89 1,005,694
2019-01-30 $11.50 $11.85 $11.38 $11.72 $8.87 620,752
2019-01-29 $11.62 $11.62 $11.30 $11.38 $8.61 835,859
2019-01-28 $11.50 $11.67 $11.35 $11.42 $8.64 815,616
2019-01-25 $11.27 $11.64 $11.23 $11.59 $8.77 1,033,134
2019-01-24 $11.13 $11.32 $11.08 $11.17 $8.45 954,322
2019-01-23 $11.17 $11.29 $11.01 $11.12 $8.42 1,128,275
2019-01-22 $11.30 $11.46 $10.90 $11.10 $8.40 1,511,785
2019-01-18 $11.20 $11.42 $11.08 $11.34 $8.58 1,082,664
2019-01-17 $10.93 $11.22 $10.91 $11.14 $8.43 932,380
2019-01-16 $10.91 $11.15 $10.86 $11.03 $8.35 1,022,786
2019-01-15 $10.71 $11.04 $10.65 $10.89 $8.24 1,454,122
2019-01-14 $10.54 $10.66 $10.29 $10.47 $7.92 763,789
2019-01-11 $10.93 $10.96 $10.38 $10.56 $7.99 1,008,839
2019-01-10 $11.12 $11.16 $10.89 $10.96 $8.29 998,016
2019-01-09 $11.08 $11.18 $10.87 $11.15 $8.44 815,226
2019-01-08 $10.91 $11.27 $10.85 $10.91 $8.26 1,071,445
2019-01-07 $10.45 $10.82 $10.37 $10.81 $8.18 1,615,732
2019-01-04 $10.21 $10.59 $10.11 $10.39 $7.86 1,318,485
2019-01-03 $9.90 $10.15 $9.82 $9.99 $7.56 1,104,486
2019-01-02 $9.40 $10.04 $9.29 $9.91 $7.50 552,542
2018-12-31 $9.45 $9.70 $9.42 $9.59 $7.26 598,548
2018-12-28 $9.00 $9.46 $8.96 $9.44 $7.14 1,121,180
2018-12-27 $9.42 $9.50 $8.87 $9.01 $6.82 1,122,186
2018-12-26 $9.00 $9.51 $8.71 $9.51 $7.20 1,397,836
2018-12-24 $9.30 $9.31 $8.90 $8.93 $6.76 612,737
2018-12-21 $9.28 $9.63 $9.06 $9.40 $7.11 1,579,582
2018-12-20 $9.62 $9.78 $9.01 $9.27 $7.02 1,452,994
2018-12-19 $9.66 $10.02 $9.62 $9.80 $7.42 1,999,829
2018-12-18 $9.87 $10.08 $9.54 $9.62 $7.28 1,154,160
2018-12-17 $10.08 $10.28 $9.82 $9.88 $7.48 1,677,403
2018-12-14 $10.10 $10.53 $10.07 $10.20 $7.72 3,109,216
2018-12-13 $9.75 $10.32 $9.75 $10.16 $7.69 1,185,928
2018-12-12 $9.86 $9.95 $9.54 $9.81 $7.42 819,915
2018-12-11 $9.85 $10.04 $9.80 $9.81 $7.42 1,318,484
2018-12-10 $10.07 $10.13 $9.77 $9.79 $7.41 1,348,361
2018-12-07 $9.90 $10.24 $9.71 $10.08 $7.63 1,506,224
2018-12-06 $9.40 $9.78 $9.17 $9.75 $7.38 1,586,481
2018-12-04 $9.69 $9.72 $9.47 $9.52 $7.20 1,857,779
2018-12-03 $9.56 $9.84 $9.43 $9.60 $7.27 1,565,926
2018-11-30 $9.63 $9.74 $9.23 $9.28 $7.02 1,579,055
2018-11-29 $9.64 $9.81 $9.42 $9.79 $7.41 1,329,469
2018-11-28 $9.56 $9.65 $9.41 $9.60 $7.27 834,854
2018-11-27 $9.84 $9.84 $9.55 $9.56 $7.23 489,453
2018-11-26 $9.58 $9.90 $9.55 $9.81 $7.42 1,096,711
2018-11-23 $9.46 $9.60 $9.33 $9.45 $7.15 182,056
2018-11-21 $9.41 $9.80 $9.41 $9.63 $7.29 768,482
2018-11-20 $9.59 $9.59 $9.14 $9.33 $7.06 931,580
2018-11-19 $9.54 $9.85 $9.54 $9.68 $7.33 513,148
2018-11-16 $9.60 $9.71 $9.26 $9.66 $7.31 778,625
2018-11-15 $9.45 $9.66 $9.30 $9.63 $7.29 1,242,866
2018-11-14 $9.88 $9.88 $9.34 $9.47 $7.17 1,166,693
2018-11-13 $10.06 $10.20 $9.74 $9.75 $7.38 1,044,861
2018-11-12 $10.40 $10.41 $10.14 $10.14 $7.67 696,356
2018-11-09 $10.40 $10.51 $9.96 $10.31 $7.80 1,057,700
2018-11-08 $10.89 $11.05 $10.44 $10.51 $7.95 1,108,320
2018-11-07 $11.15 $11.45 $10.98 $11.04 $8.35 2,168,774
2018-11-06 $10.24 $10.45 $10.12 $10.36 $7.57 919,779
2018-11-05 $10.10 $10.38 $9.97 $10.25 $7.49 632,098
2018-11-02 $9.77 $10.07 $9.69 $9.98 $7.30 1,185,938
2018-11-01 $9.47 $9.74 $9.40 $9.70 $7.09 899,951
2018-10-31 $9.73 $9.96 $9.45 $9.46 $6.91 1,208,422
2018-10-30 $9.40 $9.85 $9.40 $9.65 $7.05 656,642
2018-10-29 $9.90 $10.10 $9.33 $9.42 $6.89 1,464,516
2018-10-26 $10.40 $10.45 $9.75 $9.75 $7.13 1,781,726
2018-10-25 $10.73 $10.80 $10.45 $10.50 $7.68 1,158,524
2018-10-24 $11.48 $11.48 $10.58 $10.59 $7.74 1,908,152
2018-10-23 $11.35 $11.53 $11.21 $11.45 $8.37 583,907
2018-10-22 $11.75 $11.82 $11.48 $11.50 $8.41 377,142
2018-10-19 $11.42 $11.73 $11.35 $11.68 $8.54 879,844
2018-10-18 $11.55 $11.96 $11.37 $11.39 $8.33 1,531,338
2018-10-17 $12.17 $12.17 $11.60 $11.70 $8.55 986,211
2018-10-16 $11.75 $12.31 $11.73 $12.22 $8.93 818,002
2018-10-15 $11.52 $11.87 $11.52 $11.73 $8.57 655,632
2018-10-12 $11.55 $11.58 $11.35 $11.48 $8.39 784,913
2018-10-11 $11.47 $11.75 $11.30 $11.37 $8.31 1,161,934
2018-10-10 $11.40 $11.60 $11.37 $11.48 $8.39 957,151
2018-10-09 $11.10 $11.50 $10.95 $11.43 $8.35 607,435
2018-10-08 $11.12 $11.39 $11.04 $11.13 $8.14 444,101
2018-10-05 $11.12 $11.40 $10.95 $11.16 $8.16 489,515
2018-10-04 $11.61 $11.76 $11.12 $11.12 $8.13 791,630
2018-10-03 $11.68 $11.83 $11.48 $11.66 $8.52 775,369
2018-10-02 $11.75 $11.75 $11.51 $11.54 $8.44 468,424
2018-10-01 $11.65 $11.86 $11.30 $11.80 $8.63 1,433,160
2018-09-28 $10.65 $11.60 $10.65 $11.60 $8.48 865,718
2018-09-27 $10.70 $10.90 $10.59 $10.65 $7.78 499,748
2018-09-26 $10.95 $10.95 $10.60 $10.65 $7.78 572,783
2018-09-25 $11.05 $11.15 $10.90 $10.95 $8.00 704,402
2018-09-24 $11.30 $11.35 $10.90 $11.00 $8.04 1,279,684
2018-09-21 $11.15 $11.35 $11.15 $11.30 $8.26 724,852
2018-09-20 $11.35 $11.55 $11.20 $11.40 $8.33 557,328
2018-09-19 $11.75 $11.78 $11.30 $11.40 $8.33 852,939
2018-09-18 $11.85 $12.00 $11.45 $11.60 $8.48 1,179,229
2018-09-17 $11.35 $11.95 $11.35 $11.85 $8.66 974,599
2018-09-14 $10.90 $11.35 $10.90 $11.35 $8.30 1,792,992
2018-09-13 $11.40 $11.50 $10.85 $10.95 $8.00 1,922,717
2018-09-12 $11.75 $11.80 $11.30 $11.40 $8.33 1,402,507
2018-09-11 $11.70 $11.85 $11.53 $11.65 $8.52 909,356
2018-09-10 $11.60 $11.83 $11.55 $11.70 $8.55 668,076
2018-09-07 $11.35 $11.60 $11.21 $11.55 $8.44 929,148
2018-09-06 $11.60 $11.70 $11.30 $11.40 $8.33 874,568
2018-09-05 $11.90 $11.90 $11.40 $11.65 $8.52 726,620
2018-09-04 $11.40 $11.70 $11.20 $11.65 $8.52 1,039,446
2018-08-31 $11.70 $11.73 $11.35 $11.40 $8.33 832,274
2018-08-30 $12.05 $12.20 $11.60 $11.75 $8.59 1,380,594
2018-08-29 $12.20 $12.30 $12.05 $12.10 $8.84 902,683
2018-08-28 $12.35 $12.40 $12.15 $12.25 $8.95 633,238
2018-08-27 $12.60 $12.60 $12.15 $12.40 $9.06 1,034,435
2018-08-24 $12.90 $12.90 $12.40 $12.65 $9.25 1,144,815
2018-08-23 $12.90 $12.90 $12.70 $12.80 $9.36 454,904
2018-08-22 $13.00 $13.10 $12.83 $12.95 $9.47 605,670
2018-08-21 $13.15 $13.28 $12.95 $12.95 $9.47 525,765
2018-08-20 $13.15 $13.25 $13.00 $13.15 $9.61 764,387
2018-08-17 $13.05 $13.30 $12.88 $13.15 $9.61 1,031,376
2018-08-16 $12.90 $13.00 $12.80 $12.95 $9.47 391,381
2018-08-15 $13.00 $13.15 $12.65 $12.85 $9.39 776,200
2018-08-14 $13.20 $13.40 $12.95 $13.05 $9.54 1,076,344
2018-08-13 $13.10 $13.20 $12.75 $12.90 $9.43 1,117,629
2018-08-10 $12.70 $13.40 $12.60 $13.15 $9.61 4,359,576
2018-08-09 $12.55 $12.85 $12.50 $12.75 $9.32 1,574,833
2018-08-08 $12.10 $12.70 $12.05 $12.60 $9.21 984,518
2018-08-07 $12.90 $12.90 $11.90 $12.30 $8.99 1,459,947
2018-08-06 $12.90 $13.10 $12.76 $12.85 $9.10 1,271,339
2018-08-03 $12.90 $13.05 $12.55 $12.65 $8.96 722,048
2018-08-02 $12.60 $13.00 $12.45 $12.85 $9.10 758,413
2018-08-01 $12.30 $12.73 $12.25 $12.50 $8.86 514,741
2018-07-31 $12.15 $12.40 $11.98 $12.35 $8.75 526,770
2018-07-30 $12.20 $12.25 $11.90 $11.95 $8.47 740,228
2018-07-27 $12.80 $12.85 $11.75 $11.90 $8.43 1,541,675
2018-07-26 $12.45 $12.95 $12.29 $12.80 $9.07 1,127,678
2018-07-25 $12.30 $12.70 $12.10 $12.45 $8.82 1,183,098
2018-07-24 $12.45 $12.50 $12.10 $12.30 $8.71 498,766
2018-07-23 $12.30 $12.45 $11.98 $12.40 $8.79 785,352
2018-07-20 $12.65 $12.80 $12.30 $12.30 $8.71 517,011
2018-07-19 $12.75 $13.00 $12.40 $12.70 $9.00 838,716
2018-07-18 $12.20 $12.60 $12.00 $12.55 $8.89 1,336,192
2018-07-17 $12.20 $12.30 $12.10 $12.20 $8.64 1,338,701
2018-07-16 $12.40 $12.40 $12.15 $12.25 $8.68 582,208
2018-07-13 $12.25 $12.75 $12.25 $12.45 $8.82 318,011
2018-07-12 $12.00 $12.50 $11.95 $12.25 $8.68 324,799
2018-07-11 $12.20 $12.35 $12.00 $12.00 $8.50 461,674
2018-07-10 $12.40 $12.60 $12.15 $12.25 $8.68 542,158
2018-07-09 $12.60 $12.65 $12.30 $12.30 $8.71 806,734
2018-07-06 $12.40 $12.70 $12.25 $12.60 $8.93 475,257
2018-07-05 $12.40 $12.55 $12.20 $12.45 $8.82 458,560
2018-07-03 $12.70 $12.70 $12.30 $12.40 $8.79 277,085
2018-07-02 $12.55 $12.70 $12.25 $12.55 $8.89 481,299
2018-06-29 $12.65 $12.75 $12.30 $12.50 $8.86 505,662
2018-06-28 $12.65 $12.65 $12.15 $12.50 $8.86 593,927
2018-06-27 $12.80 $13.05 $12.70 $12.70 $9.00 885,401
2018-06-26 $12.95 $13.05 $12.50 $12.75 $9.03 449,444
2018-06-25 $13.05 $13.15 $12.35 $12.95 $9.18 825,441
2018-06-22 $12.95 $13.25 $12.85 $13.20 $9.35 788,263
2018-06-21 $12.80 $12.85 $12.56 $12.65 $8.96 318,709
2018-06-20 $12.85 $12.95 $12.70 $12.90 $9.14 577,461
2018-06-19 $12.65 $12.85 $12.60 $12.70 $9.00 572,454
2018-06-18 $12.25 $12.90 $12.10 $12.75 $9.03 863,546
2018-06-15 $12.25 $12.65 $11.80 $12.35 $8.75 1,664,558
2018-06-14 $12.55 $12.65 $12.25 $12.25 $8.68 320,922
2018-06-13 $12.75 $12.85 $12.25 $12.45 $8.82 831,517
2018-06-12 $12.40 $13.10 $12.25 $12.80 $9.07 1,205,237
2018-06-11 $11.95 $12.40 $11.95 $12.40 $8.79 730,245
2018-06-08 $11.85 $12.10 $11.65 $12.05 $8.54 1,342,784
2018-06-07 $11.70 $11.90 $11.40 $11.80 $8.36 1,314,103
2018-06-06 $11.40 $11.60 $11.15 $11.45 $8.11 971,563
2018-06-05 $11.55 $11.75 $11.35 $11.45 $8.11 1,243,320
2018-06-04 $11.65 $11.90 $11.51 $11.60 $8.22 1,484,774
2018-06-01 $11.00 $11.70 $10.90 $11.60 $8.22 2,169,776
2018-05-31 $11.90 $12.30 $10.70 $10.70 $7.58 4,746,405
2018-05-30 $10.70 $10.85 $10.55 $10.70 $7.58 780,307
2018-05-29 $10.60 $10.75 $10.50 $10.60 $7.51 574,268
2018-05-25 $10.30 $10.80 $10.25 $10.60 $7.51 700,906
2018-05-24 $10.60 $10.65 $10.40 $10.40 $7.37 781,849
2018-05-23 $10.90 $11.05 $10.65 $10.65 $7.55 941,603
2018-05-22 $10.80 $11.20 $10.70 $11.10 $7.86 831,957
2018-05-21 $10.85 $11.00 $10.70 $10.80 $7.65 432,432
2018-05-18 $10.85 $11.00 $10.65 $10.75 $7.62 535,865
2018-05-17 $10.75 $11.15 $10.75 $10.90 $7.72 685,260
2018-05-16 $11.35 $11.40 $10.78 $10.80 $7.65 704,116
2018-05-15 $10.85 $11.45 $10.85 $11.30 $8.01 473,354
2018-05-14 $10.95 $11.00 $10.65 $10.95 $7.76 622,892
2018-05-11 $11.40 $11.50 $10.85 $10.90 $7.72 607,628
2018-05-10 $11.50 $11.60 $11.30 $11.35 $8.04 588,420
2018-05-09 $11.30 $11.70 $11.30 $11.50 $8.15 395,567
2018-05-08 $11.25 $11.40 $10.85 $11.25 $7.97 327,092
2018-05-07 $11.25 $11.55 $11.20 $11.35 $8.04 299,254
2018-05-04 $11.05 $11.40 $10.85 $11.20 $7.94 543,696
2018-05-03 $11.85 $12.00 $11.35 $11.45 $7.84 448,978
2018-05-02 $12.65 $12.75 $11.71 $11.90 $8.15 611,291
2018-05-01 $12.65 $12.70 $12.53 $12.65 $8.66 490,504
2018-04-30 $12.60 $12.89 $12.45 $12.65 $8.66 600,312
2018-04-27 $12.70 $12.75 $12.35 $12.70 $8.70 271,752
2018-04-26 $12.70 $12.85 $12.50 $12.60 $8.63 339,472
2018-04-25 $12.35 $12.70 $12.30 $12.60 $8.63 382,284
2018-04-24 $12.65 $12.65 $12.00 $12.35 $8.46 514,219
2018-04-23 $12.35 $12.75 $12.35 $12.75 $8.73 324,516
2018-04-20 $11.90 $12.80 $11.85 $12.50 $8.56 479,330
2018-04-19 $12.05 $12.35 $11.85 $12.00 $8.22 531,911
2018-04-18 $12.45 $12.60 $12.05 $12.10 $8.28 365,834
2018-04-17 $12.10 $12.60 $11.86 $12.35 $8.46 583,535
2018-04-16 $11.55 $12.10 $11.48 $12.00 $8.22 598,715
2018-04-13 $11.50 $11.58 $11.25 $11.55 $7.91 240,168
2018-04-12 $11.55 $11.65 $11.35 $11.50 $7.87 319,930
2018-04-11 $11.20 $11.55 $11.00 $11.50 $7.87 288,518
2018-04-10 $10.95 $11.40 $10.80 $11.25 $7.70 365,030
2018-04-09 $11.00 $11.04 $10.65 $10.75 $7.36 254,420
2018-04-06 $10.95 $11.05 $10.65 $10.80 $7.39 300,877
2018-04-05 $10.95 $11.25 $10.85 $11.10 $7.60 384,531
2018-04-04 $10.60 $11.05 $10.55 $10.95 $7.50 302,085
2018-04-03 $10.80 $10.80 $10.35 $10.70 $7.33 301,392
2018-04-02 $11.00 $11.10 $10.55 $10.65 $7.29 432,633
2018-03-29 $10.85 $11.03 $10.65 $11.00 $7.53 583,291
2018-03-28 $10.35 $10.95 $10.25 $10.70 $7.33 402,341
2018-03-27 $10.40 $10.78 $10.15 $10.45 $7.15 503,350
2018-03-26 $10.45 $10.50 $10.00 $10.30 $7.05 603,127
2018-03-23 $10.75 $10.75 $10.30 $10.40 $7.12 612,254
2018-03-22 $10.90 $11.04 $10.60 $10.70 $7.33 530,384
2018-03-21 $11.05 $11.23 $10.65 $11.05 $7.57 729,670
2018-03-20 $11.35 $11.35 $10.80 $10.95 $7.50 822,170
2018-03-19 $11.55 $11.58 $10.55 $11.10 $7.60 918,405
2018-03-16 $10.80 $11.70 $10.80 $11.55 $7.91 841,858
2018-03-15 $11.30 $11.42 $10.10 $10.65 $7.29 1,326,365
2018-03-14 $11.70 $11.85 $11.25 $11.30 $7.74 421,842
2018-03-13 $12.10 $12.20 $11.61 $11.75 $8.04 957,782
2018-03-12 $11.90 $12.18 $11.88 $12.15 $8.32 465,942
2018-03-09 $11.95 $12.05 $11.80 $11.90 $8.15 714,935
2018-03-08 $12.25 $12.30 $11.75 $11.90 $8.15 395,170
2018-03-07 $12.25 $12.50 $12.11 $12.25 $8.39 198,376
2018-03-06 $12.70 $12.75 $12.30 $12.35 $8.46 202,168
2018-03-05 $12.30 $12.80 $12.30 $12.75 $8.73 229,182
2018-03-02 $12.15 $12.40 $11.72 $12.40 $8.49 810,216
2018-03-01 $12.20 $12.45 $12.05 $12.20 $8.35 369,405
2018-02-28 $12.75 $12.95 $12.15 $12.25 $8.39 444,310
2018-02-27 $12.70 $13.00 $12.55 $12.65 $8.66 1,184,142
2018-02-26 $12.60 $12.80 $12.46 $12.80 $8.76 670,895
2018-02-23 $12.70 $12.80 $12.35 $12.65 $8.66 475,305
2018-02-22 $13.10 $13.25 $12.60 $12.65 $8.66 1,500,206
2018-02-21 $13.05 $13.30 $12.95 $13.05 $8.93 1,107,525
2018-02-20 $12.65 $13.23 $12.60 $12.95 $8.87 1,200,676
2018-02-16 $12.70 $12.90 $12.45 $12.80 $8.76 1,555,658
2018-02-15 $13.40 $13.45 $12.45 $12.80 $8.76 1,007,527
2018-02-14 $13.10 $13.65 $13.00 $13.30 $9.11 945,335
2018-02-13 $12.95 $13.51 $12.85 $13.25 $9.07 738,731
2018-02-12 $12.40 $13.35 $12.30 $12.95 $8.87 891,401
2018-02-09 $15.65 $15.69 $12.10 $12.75 $8.73 3,914,580
2018-02-08 $15.55 $15.90 $15.20 $15.40 $10.54 851,085
2018-02-07 $15.35 $15.75 $15.20 $15.55 $10.65 866,344
2018-02-06 $14.65 $15.55 $14.65 $15.30 $10.48 1,261,125
2018-02-05 $15.20 $15.60 $14.70 $14.90 $10.20 870,127
2018-02-02 $16.15 $16.45 $15.65 $15.75 $10.51 1,179,476
2018-02-01 $16.75 $17.00 $16.35 $16.40 $10.94 975,745
2018-01-31 $16.70 $16.90 $16.60 $16.75 $11.18 777,245
2018-01-30 $16.15 $16.60 $15.90 $16.55 $11.04 786,272
2018-01-29 $16.60 $17.05 $16.30 $16.40 $10.94 620,296
2018-01-26 $17.15 $17.25 $16.60 $16.75 $11.18 646,540
2018-01-25 $17.40 $17.50 $16.75 $17.05 $11.38 451,644
2018-01-24 $17.20 $17.65 $17.15 $17.15 $11.44 765,998
2018-01-23 $17.00 $17.30 $16.75 $17.20 $11.48 640,098
2018-01-22 $16.00 $17.00 $16.00 $16.85 $11.24 524,804
2018-01-19 $15.65 $16.00 $15.40 $16.00 $10.68 432,017
2018-01-18 $15.90 $16.15 $15.78 $15.80 $10.54 603,765
2018-01-17 $16.10 $16.20 $15.80 $15.95 $10.64 375,245
2018-01-16 $16.80 $17.05 $15.95 $16.10 $10.74 1,449,993
2018-01-12 $16.50 $16.80 $16.45 $16.60 $11.08 940,569
2018-01-11 $15.90 $16.60 $15.80 $16.45 $10.98 1,133,082
2018-01-10 $15.50 $15.95 $15.36 $15.75 $10.51 654,281
2018-01-09 $15.55 $15.70 $15.25 $15.55 $10.37 475,011
2018-01-08 $15.50 $15.55 $15.10 $15.50 $10.34 633,694
2018-01-05 $15.25 $15.65 $15.00 $15.50 $10.34 1,018,252
2018-01-04 $15.00 $15.35 $14.85 $15.15 $10.11 853,006
2018-01-03 $14.80 $15.13 $14.65 $14.90 $9.94 571,954
2018-01-02 $14.15 $14.88 $14.15 $14.60 $9.74 748,526
2017-12-29 $13.80 $14.16 $13.60 $14.05 $9.37 527,080
2017-12-28 $13.85 $14.15 $13.60 $13.75 $9.17 874,161
2017-12-27 $14.20 $14.35 $13.95 $13.95 $9.31 873,608
2017-12-26 $14.35 $14.56 $14.10 $14.30 $9.54 1,127,094
2017-12-22 $14.45 $14.45 $14.05 $14.35 $9.57 519,180
2017-12-21 $13.75 $14.35 $13.75 $14.30 $9.54 749,652
2017-12-20 $13.85 $13.90 $13.65 $13.85 $9.24 624,551
2017-12-19 $14.10 $14.15 $13.50 $13.75 $9.17 1,017,091
2017-12-18 $13.55 $14.05 $13.45 $14.00 $9.34 2,752,901
2017-12-15 $13.90 $14.00 $13.50 $13.75 $9.17 14,157,309
2017-12-14 $14.25 $14.55 $13.65 $13.85 $9.24 1,528,537
2017-12-13 $14.60 $14.75 $14.25 $14.25 $9.51 1,572,330
2017-12-12 $14.25 $14.70 $13.95 $14.60 $9.74 1,530,194
2017-12-11 $14.00 $14.40 $13.85 $14.25 $9.51 1,724,144
2017-12-08 $13.30 $14.05 $13.25 $13.85 $9.24 3,099,471
2017-12-07 $12.50 $13.25 $12.40 $13.25 $8.84 995,433
2017-12-06 $12.70 $12.90 $12.30 $12.50 $8.34 646,958
2017-12-05 $12.30 $12.98 $12.30 $12.85 $8.57 645,687
2017-12-04 $12.70 $13.08 $12.00 $12.05 $8.04 1,646,485
2017-12-01 $12.80 $12.95 $12.61 $12.80 $8.54 1,115,578
2017-11-30 $12.05 $12.73 $11.94 $12.50 $8.34 1,267,436
2017-11-29 $11.80 $12.05 $11.78 $11.95 $7.97 1,333,436
2017-11-28 $12.00 $12.00 $11.60 $11.85 $7.91 790,300
2017-11-27 $12.20 $12.35 $11.93 $12.00 $8.01 417,384
2017-11-24 $12.50 $12.55 $12.10 $12.20 $8.14 254,195
2017-11-22 $11.85 $12.45 $11.76 $12.35 $8.24 1,016,085
2017-11-21 $11.75 $11.85 $11.55 $11.65 $7.77 651,019
2017-11-20 $11.75 $11.90 $11.56 $11.70 $7.81 1,011,350
2017-11-17 $11.90 $12.05 $11.85 $11.95 $7.97 545,042
2017-11-16 $11.95 $12.05 $11.80 $11.90 $7.94 573,649
2017-11-15 $12.10 $12.15 $11.75 $11.95 $7.97 778,485
2017-11-14 $12.45 $12.45 $12.05 $12.25 $8.17 787,078
2017-11-13 $12.55 $12.75 $11.95 $12.45 $8.31 1,583,955
2017-11-10 $13.00 $13.03 $12.60 $12.70 $8.47 1,159,900
2017-11-09 $12.70 $13.10 $12.65 $12.90 $8.61 1,633,443
2017-11-08 $12.65 $12.65 $11.95 $12.35 $8.24 1,061,610
2017-11-07 $11.50 $12.70 $11.45 $12.60 $8.41 1,944,668
2017-11-06 $11.00 $11.38 $10.80 $11.30 $7.54 1,219,449
2017-11-03 $10.50 $11.20 $10.36 $11.10 $7.41 651,558
2017-11-02 $11.20 $11.40 $10.90 $10.90 $7.03 823,329
2017-11-01 $11.75 $11.80 $11.10 $11.25 $7.25 920,239
2017-10-31 $11.65 $11.70 $11.15 $11.65 $7.51 784,539
2017-10-30 $11.30 $11.80 $11.25 $11.60 $7.48 990,345
2017-10-27 $10.30 $11.68 $10.30 $11.30 $7.28 1,914,675
2017-10-26 $10.65 $10.67 $10.08 $10.30 $6.64 1,231,339
2017-10-25 $11.00 $11.05 $10.45 $10.50 $6.77 658,471
2017-10-24 $11.05 $11.20 $10.85 $11.00 $7.09 323,167
2017-10-23 $11.40 $11.55 $11.00 $11.05 $7.12 596,954
2017-10-20 $11.25 $11.40 $11.13 $11.35 $7.32 487,774
2017-10-19 $11.00 $11.15 $10.95 $11.10 $7.15 278,751
2017-10-18 $11.35 $11.50 $11.00 $11.05 $7.12 928,152
2017-10-17 $11.75 $11.80 $11.30 $11.35 $7.32 508,659
2017-10-16 $12.00 $12.15 $11.65 $11.65 $7.51 700,153
2017-10-13 $11.85 $11.95 $11.58 $11.90 $7.67 628,170
2017-10-12 $11.80 $11.80 $11.55 $11.75 $7.57 1,097,371
2017-10-11 $11.70 $12.10 $11.30 $11.90 $7.67 1,193,165
2017-10-10 $11.85 $12.00 $11.50 $11.60 $7.48 328,573
2017-10-09 $11.70 $11.80 $11.63 $11.70 $7.54 318,654
2017-10-06 $11.90 $12.05 $11.61 $11.75 $7.57 668,233
2017-10-05 $12.10 $12.15 $11.90 $12.00 $7.73 915,731
2017-10-04 $12.25 $12.40 $11.90 $11.95 $7.70 1,055,222
2017-10-03 $12.00 $12.50 $11.80 $12.30 $7.93 1,774,759
2017-10-02 $11.50 $11.95 $11.40 $11.90 $7.67 1,482,921
2017-09-29 $11.05 $11.70 $11.05 $11.55 $7.44 1,911,199
2017-09-28 $11.20 $11.20 $10.75 $11.00 $7.09 756,763
2017-09-27 $11.30 $11.45 $10.90 $11.00 $6.65 869,062
2017-09-26 $11.15 $11.65 $11.10 $11.20 $6.78 1,025,369
2017-09-25 $10.80 $11.30 $10.80 $11.10 $6.71 1,832,968
2017-09-22 $11.05 $11.15 $10.60 $10.85 $6.56 649,530
2017-09-21 $10.45 $11.10 $10.40 $11.00 $6.65 889,957
2017-09-20 $10.65 $10.78 $10.48 $10.50 $6.35 1,367,257
2017-09-19 $10.40 $10.73 $10.40 $10.55 $6.38 1,286,276
2017-09-18 $10.30 $10.65 $10.20 $10.35 $6.26 896,479
2017-09-15 $10.45 $10.55 $9.95 $10.20 $6.17 14,388,454
2017-09-14 $10.30 $10.90 $10.25 $10.50 $6.35 2,121,253
2017-09-13 $9.35 $10.60 $9.35 $10.25 $6.20 2,866,015
2017-09-12 $9.20 $9.55 $9.00 $9.25 $5.60 2,834,787
2017-09-11 $8.65 $9.05 $8.65 $8.90 $5.38 2,867,632
2017-09-08 $8.80 $8.85 $8.58 $8.70 $5.26 2,353,432
2017-09-07 $9.00 $9.15 $8.90 $8.90 $5.38 1,363,304
2017-09-06 $8.90 $9.10 $8.85 $9.05 $5.47 1,528,500
2017-09-05 $9.00 $9.15 $8.85 $8.90 $5.38 1,274,300
2017-09-01 $9.00 $9.08 $8.88 $8.95 $5.41 1,165,024
2017-08-31 $9.10 $9.20 $8.85 $8.95 $5.41 2,673,415
2017-08-30 $9.40 $9.50 $8.95 $9.10 $5.51 1,688,014
2017-08-29 $9.25 $9.40 $9.00 $9.20 $5.57 1,524,070
2017-08-28 $9.30 $9.55 $9.28 $9.30 $5.63 1,117,824
2017-08-25 $9.60 $9.70 $9.30 $9.30 $5.63 829,087
2017-08-24 $9.80 $9.87 $9.45 $9.55 $5.78 753,709
2017-08-23 $9.45 $9.88 $9.40 $9.80 $5.93 1,128,382
2017-08-22 $9.05 $9.73 $9.05 $9.50 $5.75 1,239,154
2017-08-21 $9.35 $9.35 $8.95 $9.05 $5.47 679,977
2017-08-18 $9.05 $9.35 $9.00 $9.30 $5.63 790,035
2017-08-17 $9.40 $9.60 $9.00 $9.10 $5.51 823,882
2017-08-16 $9.60 $9.70 $9.40 $9.50 $5.75 563,617
2017-08-15 $9.90 $9.90 $9.55 $9.65 $5.84 731,401
2017-08-14 $10.10 $10.14 $9.65 $9.85 $5.96 840,127
2017-08-11 $10.00 $10.20 $9.85 $9.95 $6.02 681,861
2017-08-10 $10.65 $10.68 $10.15 $10.20 $6.17 639,335
2017-08-09 $10.60 $10.75 $10.30 $10.65 $6.44 714,924
2017-08-08 $10.75 $10.90 $10.40 $10.70 $6.47 1,174,261
2017-08-07 $10.00 $10.75 $9.90 $10.70 $6.47 1,274,924
2017-08-04 $9.85 $10.45 $9.82 $10.05 $6.08 1,583,245
2017-08-03 $11.80 $11.80 $9.63 $9.80 $5.93 4,505,100
2017-08-02 $12.45 $12.60 $12.15 $12.25 $7.41 506,758
2017-08-01 $12.75 $12.85 $12.50 $12.80 $7.50 780,212
2017-07-31 $12.85 $12.85 $12.60 $12.75 $7.48 648,061
2017-07-28 $12.85 $12.95 $12.55 $12.80 $7.50 529,665
2017-07-27 $13.10 $13.10 $12.70 $12.80 $7.50 671,177
2017-07-26 $12.80 $13.05 $12.55 $13.00 $7.62 662,365
2017-07-25 $12.75 $12.80 $12.50 $12.65 $7.42 607,455
2017-07-24 $12.75 $12.84 $12.50 $12.60 $7.39 736,035
2017-07-21 $12.75 $12.90 $12.60 $12.65 $7.42 465,956
2017-07-20 $12.95 $13.05 $12.50 $12.75 $7.48 767,745
2017-07-19 $13.15 $13.20 $12.85 $12.95 $7.59 635,600
2017-07-18 $13.30 $13.37 $12.90 $13.00 $7.62 1,000,046
2017-07-17 $13.00 $13.40 $12.85 $13.25 $7.77 538,274
2017-07-14 $12.95 $13.65 $12.85 $13.65 $8.00 425,074
2017-07-13 $13.60 $13.65 $12.85 $13.00 $7.62 1,015,762
2017-07-12 $13.80 $14.00 $13.55 $13.65 $8.00 313,148
2017-07-11 $13.60 $13.85 $13.45 $13.70 $8.03 292,969
2017-07-10 $13.55 $13.75 $13.40 $13.50 $7.91 442,309
2017-07-07 $13.90 $14.05 $13.30 $13.50 $7.91 588,246
2017-07-06 $14.55 $14.75 $13.82 $13.95 $8.18 699,541
2017-07-05 $14.50 $14.78 $14.15 $14.65 $8.59 1,685,247
2017-07-03 $14.00 $14.75 $13.95 $14.65 $8.59 625,847
2017-06-30 $13.55 $14.25 $13.45 $14.00 $8.21 1,373,813
2017-06-29 $13.30 $13.80 $13.20 $13.45 $7.89 943,783
2017-06-28 $12.80 $13.45 $12.75 $13.20 $7.74 789,722
2017-06-27 $12.30 $12.95 $12.20 $12.75 $7.48 914,946
2017-06-26 $12.10 $12.40 $11.85 $12.30 $7.21 855,689
2017-06-23 $12.30 $12.45 $12.00 $12.00 $7.04 763,630
2017-06-22 $11.80 $12.50 $11.60 $12.35 $7.24 674,985
2017-06-21 $11.60 $12.25 $11.50 $11.70 $6.86 702,422
2017-06-20 $11.90 $12.10 $11.53 $11.60 $6.80 881,127
2017-06-19 $12.25 $12.33 $11.88 $12.25 $7.18 769,967
2017-06-16 $11.75 $12.30 $11.75 $12.20 $7.15 2,475,118
2017-06-15 $12.40 $12.55 $11.85 $11.85 $6.95 839,428
2017-06-14 $13.15 $13.23 $12.43 $12.55 $7.36 874,178
2017-06-13 $13.20 $13.48 $13.15 $13.30 $7.80 424,007
2017-06-12 $13.45 $13.53 $13.05 $13.20 $7.74 647,699
2017-06-09 $12.70 $13.40 $12.50 $13.30 $7.80 686,920
2017-06-08 $12.25 $12.85 $12.15 $12.55 $7.36 916,367
2017-06-07 $13.50 $13.85 $12.15 $12.25 $7.18 2,194,706
2017-06-06 $13.80 $14.06 $13.60 $13.80 $8.09 860,900
2017-06-05 $13.50 $14.10 $13.50 $13.75 $8.06 1,132,962
2017-06-02 $13.80 $13.95 $13.55 $13.60 $7.97 786,456
2017-06-01 $13.55 $14.08 $13.45 $13.90 $8.15 935,554
2017-05-31 $13.50 $13.70 $13.15 $13.60 $7.97 1,226,214
2017-05-30 $14.00 $14.00 $13.33 $13.50 $7.91 1,486,760
2017-05-26 $14.35 $14.47 $13.83 $14.15 $8.30 1,344,492
2017-05-25 $15.00 $15.11 $14.35 $14.40 $8.44 1,030,075
2017-05-24 $15.15 $15.30 $14.55 $14.70 $8.62 1,149,475
2017-05-23 $15.25 $15.33 $15.10 $15.20 $8.91 453,310
2017-05-22 $15.90 $15.90 $15.25 $15.25 $8.94 978,046
2017-05-19 $15.55 $15.90 $15.35 $15.80 $9.26 527,788
2017-05-18 $15.20 $15.50 $14.95 $15.35 $9.00 3,232,834
2017-05-17 $15.45 $15.70 $15.13 $15.30 $8.97 490,947
2017-05-16 $15.50 $15.60 $15.20 $15.45 $9.06 795,239
2017-05-15 $15.90 $15.95 $15.10 $15.40 $9.03 1,949,425
2017-05-12 $15.80 $15.95 $15.55 $15.55 $9.12 588,341
2017-05-11 $15.60 $15.78 $15.45 $15.70 $9.20 321,520
2017-05-10 $15.80 $16.00 $15.55 $15.60 $9.15 631,447
2017-05-09 $15.90 $16.00 $15.65 $15.80 $9.26 604,972
2017-05-08 $15.60 $15.95 $15.51 $15.90 $9.32 401,315
2017-05-05 $14.95 $15.90 $14.75 $15.50 $9.09 1,085,469
2017-05-04 $15.70 $15.74 $14.63 $14.90 $8.74 1,758,418
2017-05-03 $16.05 $16.33 $15.85 $15.90 $9.08 789,457
2017-05-02 $15.95 $16.13 $15.85 $15.95 $9.11 1,085,430
2017-05-01 $16.25 $16.28 $15.95 $15.95 $9.11 846,090
2017-04-28 $16.05 $16.15 $15.85 $16.00 $9.14 1,084,711
2017-04-27 $16.40 $16.70 $15.70 $15.85 $9.06 2,114,892
2017-04-26 $16.85 $16.90 $16.30 $16.40 $9.37 2,052,138
2017-04-25 $17.70 $17.95 $16.25 $16.50 $9.43 63,003
2017-04-24 $21.85 $21.98 $21.50 $21.70 $12.40 165,148
2017-04-21 $21.50 $21.80 $21.35 $21.60 $12.34 218,930
2017-04-20 $21.45 $21.65 $21.30 $21.45 $12.26 196,638
2017-04-19 $21.95 $21.95 $21.28 $21.30 $12.17 289,796
2017-04-18 $21.65 $22.05 $21.63 $21.90 $12.51 324,257
2017-04-17 $21.80 $21.95 $21.55 $21.80 $12.46 339,294
2017-04-13 $21.60 $21.90 $21.45 $21.70 $12.40 280,973
2017-04-12 $21.55 $21.75 $21.33 $21.60 $12.34 271,557
2017-04-11 $21.45 $21.55 $21.20 $21.50 $12.28 247,134
2017-04-10 $21.70 $21.90 $21.25 $21.45 $12.26 258,200
2017-04-07 $21.80 $21.90 $21.30 $21.55 $12.31 417,640
2017-04-06 $22.05 $22.05 $21.38 $21.75 $12.43 469,331
2017-04-05 $23.00 $23.00 $21.85 $21.95 $12.54 450,719
2017-04-04 $22.85 $23.19 $22.59 $22.80 $13.03 372,018
2017-04-03 $22.60 $23.15 $22.30 $23.15 $13.23 512,534
2017-03-31 $21.60 $22.65 $21.50 $22.60 $12.91 534,740
2017-03-30 $21.80 $21.85 $21.49 $21.75 $12.43 329,189
2017-03-29 $21.05 $21.85 $20.80 $21.75 $12.43 299,575
2017-03-28 $21.20 $21.45 $21.00 $21.15 $12.08 298,912
2017-03-27 $21.25 $21.30 $20.56 $21.20 $12.11 297,425
2017-03-24 $21.85 $21.88 $21.50 $21.70 $12.40 218,479
2017-03-23 $21.70 $22.10 $21.55 $21.70 $12.40 183,490
2017-03-22 $21.90 $22.05 $21.40 $21.70 $12.40 310,152
2017-03-21 $22.50 $22.55 $21.93 $22.10 $12.63 295,610
2017-03-20 $22.50 $22.60 $22.10 $22.55 $12.88 191,597
2017-03-17 $22.15 $22.80 $21.95 $22.60 $12.91 1,331,887
2017-03-16 $22.30 $22.35 $22.00 $22.15 $12.66 293,651
2017-03-15 $21.55 $22.50 $21.55 $22.25 $12.71 467,531
2017-03-14 $21.70 $21.85 $21.10 $21.45 $12.26 668,306
2017-03-13 $21.70 $22.15 $21.60 $21.90 $12.51 401,319
2017-03-10 $22.00 $22.10 $21.50 $21.75 $12.43 391,528
2017-03-09 $22.20 $22.30 $21.10 $21.80 $12.46 615,218
2017-03-08 $22.75 $23.10 $22.35 $22.55 $12.88 394,528
2017-03-07 $23.05 $23.25 $22.80 $23.05 $13.17 316,633
2017-03-06 $22.70 $23.15 $22.25 $23.10 $13.20 273,019
2017-03-03 $22.65 $22.90 $22.60 $22.70 $12.97 385,332
2017-03-02 $22.05 $22.75 $22.05 $22.65 $12.94 510,590
2017-03-01 $22.45 $22.75 $21.90 $22.25 $12.71 357,736
2017-02-28 $21.85 $22.45 $21.75 $22.20 $12.68 380,889
2017-02-27 $22.45 $22.95 $21.60 $21.85 $12.48 817,163
2017-02-24 $22.95 $22.95 $21.95 $22.50 $12.86 656,897
2017-02-23 $23.45 $23.50 $22.85 $23.10 $13.20 399,901
2017-02-22 $23.30 $23.85 $23.15 $23.20 $13.25 495,811
2017-02-21 $23.45 $23.55 $23.30 $23.45 $13.40 1,314,673
2017-02-17 $23.30 $23.50 $23.15 $23.20 $13.25 603,188
2017-02-16 $23.15 $23.45 $22.85 $23.25 $13.28 4,103,155
2017-02-15 $23.70 $24.60 $23.70 $24.15 $13.80 319,508
2017-02-14 $24.15 $24.40 $23.75 $23.90 $13.65 554,982
2017-02-13 $23.50 $24.10 $23.25 $23.95 $13.68 807,622
2017-02-10 $23.95 $24.14 $23.35 $23.45 $13.40 505,117
2017-02-09 $24.00 $24.55 $23.65 $24.05 $13.74 385,973
2017-02-08 $23.40 $24.05 $23.11 $23.65 $13.51 506,738
2017-02-07 $25.15 $25.15 $23.60 $24.10 $13.77 774,840
2017-02-06 $24.85 $25.50 $24.55 $24.95 $14.25 856,333
2017-02-03 $24.25 $24.90 $24.05 $24.90 $14.23 777,757
2017-02-02 $24.60 $24.70 $24.15 $24.30 $13.88 467,467
2017-02-01 $24.25 $24.60 $24.00 $24.60 $14.05 306,834
2017-01-31 $24.00 $24.45 $23.75 $24.45 $13.75 244,259
2017-01-30 $24.60 $24.75 $23.63 $24.05 $13.53 590,903
2017-01-27 $25.25 $25.33 $24.60 $24.65 $13.86 495,829
2017-01-26 $25.70 $25.78 $25.00 $25.25 $14.20 912,717
2017-01-25 $24.85 $25.80 $24.60 $25.75 $14.48 707,111
2017-01-24 $24.05 $25.05 $23.90 $24.75 $13.92 558,106
2017-01-23 $23.95 $24.30 $23.45 $24.00 $13.50 706,706
2017-01-20 $23.80 $24.35 $23.70 $24.00 $13.50 861,053
2017-01-19 $23.10 $23.15 $22.73 $22.90 $12.88 463,771
2017-01-18 $23.40 $24.00 $23.08 $23.15 $13.02 882,753
2017-01-17 $23.00 $23.65 $22.80 $23.55 $13.24 868,459
2017-01-13 $22.55 $22.96 $22.45 $22.70 $12.77 604,600
2017-01-12 $22.05 $22.60 $21.85 $22.35 $12.57 701,485
2017-01-11 $21.35 $21.70 $21.15 $21.50 $12.09 644,095
2017-01-10 $21.45 $21.65 $21.15 $21.20 $11.92 318,589
2017-01-09 $21.40 $21.70 $21.15 $21.40 $12.04 691,837
2017-01-06 $21.20 $21.53 $21.08 $21.35 $12.01 760,483
2017-01-05 $21.10 $21.35 $20.70 $20.95 $11.78 685,300
2017-01-04 $21.15 $21.35 $20.66 $20.95 $11.78 515,268
2017-01-03 $21.20 $21.80 $20.85 $21.15 $11.90 521,216
2016-12-30 $20.80 $21.18 $20.80 $21.00 $11.81 342,658
2016-12-29 $21.05 $21.15 $20.78 $20.95 $11.78 344,930
2016-12-28 $21.15 $21.40 $20.70 $21.00 $11.81 328,027
2016-12-27 $20.95 $21.15 $20.85 $21.15 $11.90 299,732
2016-12-23 $20.45 $21.10 $20.15 $20.75 $11.67 430,205
2016-12-22 $21.05 $21.50 $20.33 $20.45 $11.50 889,123
2016-12-21 $20.00 $20.63 $19.95 $20.45 $11.50 854,350
2016-12-20 $19.50 $20.10 $19.10 $19.80 $11.14 412,912
2016-12-19 $19.20 $19.50 $19.15 $19.40 $10.91 324,860
2016-12-16 $18.50 $19.50 $18.50 $19.15 $10.77 1,874,435
2016-12-15 $18.55 $18.99 $18.50 $18.60 $10.46 361,065
2016-12-14 $19.10 $19.70 $18.70 $18.70 $10.52 395,015
2016-12-13 $18.80 $19.45 $18.55 $19.30 $10.85 371,728
2016-12-12 $18.90 $19.30 $18.65 $18.75 $10.55 308,978
2016-12-09 $19.40 $19.40 $18.55 $18.65 $10.49 266,697
2016-12-08 $19.05 $19.40 $18.95 $19.30 $10.85 573,284
2016-12-07 $18.45 $19.20 $18.30 $19.00 $10.69 437,819
2016-12-06 $18.70 $18.85 $18.05 $18.55 $10.43 584,435
2016-12-05 $18.35 $18.60 $17.95 $18.00 $10.12 255,517
2016-12-02 $18.40 $18.73 $18.15 $18.25 $10.26 335,695
2016-12-01 $18.75 $18.90 $18.30 $18.50 $10.40 505,740
2016-11-30 $18.10 $18.65 $17.95 $18.55 $10.43 832,427
2016-11-29 $17.70 $17.92 $17.25 $17.65 $9.93 408,436
2016-11-28 $18.55 $18.65 $17.75 $18.05 $10.15 442,050
2016-11-25 $18.85 $18.85 $18.30 $18.55 $10.43 82,573
2016-11-23 $18.70 $19.18 $18.55 $18.90 $10.63 819,436
2016-11-22 $18.80 $19.15 $18.45 $18.80 $10.57 642,757
2016-11-21 $18.60 $18.90 $18.50 $18.80 $10.57 456,721
2016-11-18 $18.30 $18.55 $18.05 $18.40 $10.35 564,580
2016-11-17 $17.85 $18.48 $17.80 $18.15 $10.21 428,212
2016-11-16 $18.25 $18.55 $17.52 $17.60 $9.90 485,276
2016-11-15 $17.90 $18.30 $17.80 $18.25 $10.26 367,119
2016-11-14 $17.55 $17.95 $17.15 $17.75 $9.98 450,806
2016-11-11 $17.50 $17.72 $16.80 $17.40 $9.79 385,007
2016-11-10 $17.80 $18.34 $17.15 $17.65 $9.93 430,527
2016-11-09 $17.15 $17.96 $17.10 $17.75 $9.98 284,028
2016-11-08 $17.00 $17.45 $17.00 $17.15 $9.65 268,409
2016-11-07 $16.65 $17.50 $16.65 $17.30 $9.73 360,377
2016-11-04 $15.75 $16.95 $14.65 $16.65 $9.36 477,878
2016-11-03 $17.45 $17.75 $16.70 $17.05 $9.59 392,170
2016-11-02 $17.25 $17.95 $16.80 $17.65 $9.93 628,048
2016-11-01 $17.85 $18.10 $17.20 $17.70 $9.74 328,794
2016-10-31 $18.55 $18.80 $17.80 $17.80 $9.79 245,936
2016-10-28 $18.45 $18.89 $18.40 $18.59 $10.23 209,062
2016-10-27 $19.11 $19.11 $18.42 $18.61 $10.24 316,452
2016-10-26 $18.96 $19.39 $18.90 $19.05 $10.48 271,424
2016-10-25 $19.42 $19.71 $19.22 $19.24 $10.59 218,661
2016-10-24 $19.20 $19.74 $19.13 $19.53 $10.75 335,773
2016-10-21 $19.11 $19.42 $19.11 $19.33 $10.64 249,675
2016-10-20 $19.21 $19.43 $18.67 $19.35 $10.65 264,443
2016-10-19 $19.17 $19.70 $19.02 $19.35 $10.65 672,816
2016-10-18 $19.18 $19.33 $18.99 $19.05 $10.48 224,463
2016-10-17 $19.07 $19.16 $18.75 $19.00 $10.45 455,871
2016-10-14 $19.35 $19.70 $19.05 $19.10 $10.51 221,449
2016-10-13 $19.01 $19.75 $18.91 $19.41 $10.68 256,479
2016-10-12 $18.75 $19.26 $18.59 $19.19 $10.56 379,360
2016-10-11 $18.94 $19.00 $18.65 $18.92 $10.41 249,923
2016-10-10 $19.20 $19.62 $18.99 $19.00 $10.45 482,627
2016-10-07 $18.99 $19.20 $18.53 $19.05 $10.48 348,089
2016-10-06 $19.39 $19.61 $18.81 $18.92 $10.41 558,257
2016-10-05 $19.66 $20.50 $19.40 $19.61 $10.79 529,689
2016-10-04 $19.45 $19.91 $19.32 $19.46 $10.71 445,436
2016-10-03 $18.95 $19.49 $18.83 $19.33 $10.64 467,432
2016-09-30 $18.87 $18.95 $18.67 $18.84 $10.37 262,543
2016-09-29 $18.91 $19.14 $18.42 $18.75 $10.32 231,657
2016-09-28 $18.50 $18.91 $18.01 $18.86 $10.38 300,417
2016-09-27 $18.56 $18.74 $18.26 $18.38 $10.11 243,490
2016-09-26 $18.99 $19.41 $18.73 $18.73 $10.31 505,344
2016-09-23 $18.67 $18.98 $18.65 $18.86 $10.38 539,146
2016-09-22 $18.25 $18.86 $18.02 $18.67 $10.27 700,429
2016-09-21 $17.87 $18.03 $17.67 $18.00 $9.90 352,851
2016-09-20 $17.70 $17.98 $17.45 $17.64 $9.71 241,417
2016-09-19 $17.55 $17.98 $17.47 $17.70 $9.74 270,462
2016-09-16 $17.00 $17.82 $16.77 $17.43 $9.59 550,673
2016-09-15 $17.39 $17.50 $17.00 $17.27 $9.50 380,877
2016-09-14 $17.40 $17.65 $17.05 $17.31 $9.52 261,607
2016-09-13 $17.67 $17.95 $16.87 $17.20 $9.46 492,803
2016-09-12 $17.85 $18.18 $17.63 $17.98 $9.89 255,895
2016-09-09 $18.20 $18.38 $17.95 $17.96 $9.88 426,131
2016-09-08 $18.35 $18.49 $18.03 $18.27 $10.05 435,064
2016-09-07 $18.16 $18.59 $18.10 $18.28 $10.06 303,920
2016-09-06 $18.25 $18.51 $18.02 $18.14 $9.98 295,482
2016-09-02 $18.10 $18.67 $18.07 $18.38 $10.11 666,086
2016-09-01 $17.85 $18.21 $17.60 $18.01 $9.91 288,517
2016-08-31 $17.88 $18.18 $17.50 $18.14 $9.98 619,168
2016-08-30 $18.03 $18.08 $17.88 $17.98 $9.89 459,879
2016-08-29 $17.71 $18.00 $17.42 $17.91 $9.86 344,367
2016-08-26 $17.82 $18.07 $17.32 $17.82 $9.81 285,738
2016-08-25 $17.31 $17.84 $17.10 $17.73 $9.76 325,256
2016-08-24 $18.16 $18.38 $17.54 $17.74 $9.76 349,301
2016-08-23 $18.45 $18.65 $18.24 $18.34 $10.09 359,883
2016-08-22 $18.15 $18.51 $18.11 $18.45 $10.15 411,369
2016-08-19 $18.18 $18.61 $18.09 $18.48 $10.17 438,937
2016-08-18 $18.25 $18.38 $18.12 $18.15 $9.99 666,312
2016-08-17 $18.68 $18.71 $18.11 $18.18 $10.00 525,029
2016-08-16 $18.74 $19.15 $18.62 $18.82 $10.36 340,252
2016-08-15 $18.55 $19.10 $18.49 $18.78 $10.33 410,523
2016-08-12 $18.52 $18.62 $18.20 $18.53 $10.20 556,377
2016-08-11 $18.65 $18.81 $18.40 $18.49 $10.17 334,695
2016-08-10 $18.21 $18.65 $18.08 $18.47 $10.16 356,563
2016-08-09 $18.19 $18.38 $18.04 $18.17 $10.00 184,140
2016-08-08 $18.34 $18.60 $18.02 $18.02 $9.92 327,101
2016-08-05 $19.01 $19.04 $17.99 $18.14 $9.98 416,426
2016-08-04 $18.14 $18.84 $16.75 $18.76 $10.32 967,752
2016-08-03 $17.71 $18.25 $17.23 $18.07 $9.94 561,004
2016-08-02 $17.41 $17.87 $16.97 $17.59 $9.68 865,645
2016-08-01 $18.77 $18.78 $17.45 $17.81 $9.59 910,563
2016-07-29 $18.70 $18.92 $18.13 $18.81 $10.13 558,209
2016-07-28 $18.56 $19.14 $18.56 $18.75 $10.09 349,380
2016-07-27 $19.06 $19.45 $18.50 $18.64 $10.03 610,897
2016-07-26 $18.45 $19.04 $18.31 $18.89 $10.17 482,556
2016-07-25 $18.80 $18.88 $17.96 $18.54 $9.98 1,004,258
2016-07-22 $19.41 $19.49 $18.70 $18.88 $10.16 542,371
2016-07-21 $19.46 $19.85 $19.20 $19.38 $10.43 373,660
2016-07-20 $19.10 $19.93 $18.65 $19.56 $10.53 640,363
2016-07-19 $19.31 $19.74 $19.07 $19.44 $10.47 356,153
2016-07-18 $19.01 $19.48 $18.81 $19.18 $10.33 310,500
2016-07-15 $19.05 $19.38 $18.97 $19.05 $10.26 309,817
2016-07-14 $19.16 $19.25 $18.50 $19.01 $10.23 408,242
2016-07-13 $18.85 $19.14 $18.39 $18.77 $10.10 585,932
2016-07-12 $18.48 $19.41 $18.29 $19.00 $10.23 1,094,087
2016-07-11 $18.72 $18.74 $17.90 $18.02 $9.70 840,454
2016-07-08 $18.55 $18.73 $18.04 $18.58 $10.00 587,659
2016-07-07 $18.91 $19.29 $17.84 $18.21 $9.80 795,621
2016-07-06 $18.82 $19.18 $18.08 $18.68 $10.06 1,544,396
2016-07-05 $19.52 $19.78 $18.59 $19.13 $10.30 657,394
2016-07-01 $19.17 $20.00 $19.13 $19.91 $10.72 1,260,191
2016-06-30 $19.25 $19.41 $18.50 $19.32 $10.40 1,239,990
2016-06-29 $19.55 $20.06 $19.06 $19.34 $10.41 939,893
2016-06-28 $18.56 $19.54 $18.40 $19.54 $10.52 670,068
2016-06-27 $18.25 $18.68 $16.98 $17.81 $9.59 1,176,921
2016-06-24 $18.35 $19.54 $18.11 $18.87 $10.16 1,020,771
2016-06-23 $19.68 $19.78 $19.03 $19.77 $10.64 1,071,524
2016-06-22 $19.80 $19.90 $19.06 $19.40 $10.44 940,527
2016-06-21 $19.32 $19.80 $19.02 $19.67 $10.59 1,294,466
2016-06-20 $19.38 $19.92 $19.05 $19.40 $10.44 1,364,062
2016-06-17 $18.95 $19.45 $18.66 $19.20 $10.34 9,882,016
2016-06-16 $18.56 $18.72 $17.54 $18.40 $9.91 1,607,518
2016-06-15 $19.00 $19.68 $18.67 $18.77 $10.10 1,145,461
2016-06-14 $18.68 $19.21 $17.97 $19.00 $10.23 2,512,227
2016-06-13 $18.95 $19.77 $18.64 $18.69 $10.06 2,278,155
2016-06-10 $17.94 $19.40 $17.91 $18.68 $10.06 2,322,070
2016-06-09 $18.24 $18.30 $17.59 $18.24 $9.82 509,812
2016-06-08 $18.36 $18.56 $17.61 $18.03 $9.71 893,698
2016-06-07 $17.60 $18.03 $17.50 $17.96 $9.67 1,077,756
2016-06-06 $17.50 $17.74 $17.00 $17.47 $9.40 568,131
2016-06-03 $16.78 $17.52 $16.76 $17.13 $9.22 1,616,773
2016-06-02 $15.25 $16.98 $15.25 $16.63 $8.95 1,690,801
2016-06-01 $14.60 $15.74 $14.38 $15.48 $8.33 1,178,799
2016-05-31 $14.63 $15.34 $14.50 $15.02 $8.09 2,073,119
2016-05-27 $12.95 $14.50 $12.95 $14.49 $7.80 2,207,194
2016-05-26 $14.33 $14.50 $13.27 $13.44 $7.24 1,651,616
2016-05-25 $14.11 $14.26 $13.84 $14.09 $7.58 985,356
2016-05-24 $14.00 $14.05 $13.67 $13.90 $7.48 698,810
2016-05-23 $13.71 $13.98 $13.50 $13.82 $7.44 538,247
2016-05-20 $13.65 $14.00 $13.50 $13.92 $7.49 444,179
2016-05-19 $13.05 $13.80 $13.02 $13.53 $7.28 489,073
2016-05-18 $13.54 $13.75 $13.14 $13.26 $7.14 582,089
2016-05-17 $13.28 $13.69 $13.20 $13.56 $7.30 718,185
2016-05-16 $13.44 $13.60 $13.15 $13.32 $7.17 492,467
2016-05-13 $13.22 $13.70 $13.02 $13.05 $7.03 733,881
2016-05-12 $13.42 $13.57 $12.96 $13.33 $7.18 776,131
2016-05-11 $12.66 $13.32 $12.36 $13.10 $7.05 860,317
2016-05-10 $12.70 $13.00 $12.58 $12.75 $6.86 589,106
2016-05-09 $13.07 $13.46 $12.20 $12.57 $6.77 751,465
2016-05-06 $12.26 $13.20 $12.26 $13.02 $7.01 831,009
2016-05-05 $12.40 $12.98 $12.38 $12.53 $6.75 735,500
2016-05-04 $12.00 $12.83 $11.85 $12.39 $6.67 1,086,081
2016-05-03 $12.09 $12.24 $11.57 $11.82 $6.36 1,121,609
2016-05-02 $12.81 $12.84 $11.96 $12.39 $6.67 1,282,592
2016-04-29 $13.56 $13.70 $12.72 $12.78 $6.88 2,983,447
2016-04-28 $13.93 $14.05 $13.60 $13.82 $7.22 2,035,031
2016-04-27 $14.10 $14.59 $13.41 $14.07 $7.35 2,787,994
2016-04-26 $13.41 $14.15 $12.97 $13.98 $7.30 1,922,556
2016-04-25 $13.20 $13.44 $12.55 $13.15 $6.87 1,550,650
2016-04-22 $12.33 $17.74 $12.33 $13.33 $6.96 14,038,875
2016-04-21 $9.56 $10.94 $9.52 $10.74 $5.61 1,172,216
2016-04-20 $8.81 $9.56 $8.61 $9.40 $4.91 866,940
2016-04-19 $8.52 $8.98 $8.50 $8.88 $4.64 798,047
2016-04-18 $7.95 $8.56 $7.90 $8.48 $4.43 656,455
2016-04-15 $8.25 $8.42 $8.15 $8.22 $4.29 784,259
2016-04-14 $8.56 $8.65 $8.25 $8.44 $4.41 379,390
2016-04-13 $8.26 $8.70 $8.05 $8.56 $4.47 624,309
2016-04-12 $7.84 $8.42 $7.76 $8.28 $4.33 584,754
2016-04-11 $8.09 $8.20 $7.72 $7.79 $4.07 541,139
2016-04-08 $7.60 $8.06 $7.60 $7.91 $4.13 603,819
2016-04-07 $7.51 $7.71 $7.30 $7.44 $3.89 806,615
2016-04-06 $7.41 $7.74 $7.35 $7.61 $3.98 730,080
2016-04-05 $7.13 $7.48 $7.10 $7.30 $3.81 464,701
2016-04-04 $7.41 $7.59 $7.17 $7.18 $3.75 675,530
2016-04-01 $7.35 $7.64 $7.21 $7.23 $3.78 852,519
2016-03-31 $7.56 $8.06 $7.51 $7.52 $3.93 1,213,227
2016-03-30 $8.25 $8.46 $7.51 $7.59 $3.96 1,126,372
2016-03-29 $7.47 $8.12 $7.17 $7.96 $4.16 925,139
2016-03-28 $7.94 $7.99 $7.53 $7.60 $3.97 738,582
2016-03-24 $7.25 $7.91 $7.00 $7.83 $4.09 1,018,782
2016-03-23 $7.75 $8.09 $7.44 $7.44 $3.89 742,758
2016-03-22 $7.56 $7.92 $7.40 $7.90 $4.13 954,913
2016-03-21 $8.30 $8.30 $7.34 $7.69 $4.02 1,732,575
2016-03-18 $8.10 $9.08 $8.10 $8.30 $4.34 11,686,327
2016-03-17 $7.68 $8.32 $7.51 $8.03 $4.19 2,110,701
2016-03-16 $6.63 $7.35 $6.57 $7.25 $3.79 2,462,776
2016-03-15 $6.81 $7.09 $6.52 $6.60 $3.45 2,114,370
2016-03-14 $7.15 $7.56 $6.72 $7.23 $3.78 2,011,310
2016-03-11 $7.93 $8.31 $7.30 $7.44 $3.89 3,234,436
2016-03-10 $8.70 $8.92 $8.32 $8.33 $4.35 950,927
2016-03-09 $8.58 $8.69 $8.06 $8.52 $4.45 734,114
2016-03-08 $9.24 $9.31 $8.40 $8.50 $4.44 1,231,567
2016-03-07 $8.90 $9.40 $8.79 $9.34 $4.88 1,252,992
2016-03-04 $9.01 $9.42 $8.65 $8.85 $4.62 1,404,010
2016-03-03 $8.19 $9.07 $8.07 $8.99 $4.70 937,830
2016-03-02 $8.01 $8.23 $7.76 $8.20 $4.28 1,088,151
2016-03-01 $8.29 $8.29 $8.00 $8.13 $4.25 851,239
2016-02-29 $7.85 $8.45 $7.76 $8.09 $4.23 773,937
2016-02-26 $8.06 $8.51 $7.74 $7.97 $4.16 854,237
2016-02-25 $7.45 $8.03 $7.25 $8.00 $4.18 567,819
2016-02-24 $7.75 $8.02 $7.01 $7.83 $4.09 1,948,799
2016-02-23 $8.52 $8.93 $7.93 $7.99 $4.17 1,189,256
2016-02-22 $8.56 $8.94 $8.50 $8.77 $4.58 1,105,950
2016-02-19 $8.40 $8.55 $8.16 $8.24 $4.30 589,956
2016-02-18 $8.51 $8.96 $8.07 $8.50 $4.44 1,192,242
2016-02-17 $7.79 $9.56 $7.79 $8.43 $4.40 2,325,048
2016-02-16 $7.04 $7.87 $6.63 $7.71 $4.03 2,790,341
2016-02-12 $6.40 $7.00 $5.75 $6.49 $3.39 1,299,499
2016-02-11 $6.29 $6.29 $5.57 $5.70 $2.98 1,890,303
2016-02-10 $7.58 $7.66 $6.21 $6.30 $3.29 2,760,539
2016-02-09 $8.33 $8.36 $7.42 $7.66 $4.00 1,631,629
2016-02-08 $10.00 $10.05 $8.38 $8.49 $4.44 1,659,198
2016-02-05 $10.03 $10.69 $10.02 $10.39 $5.43 438,793
2016-02-04 $11.45 $11.45 $10.02 $10.27 $5.36 1,013,806
2016-02-03 $10.73 $11.25 $10.22 $11.16 $5.83 810,939
2016-02-02 $10.56 $10.75 $10.01 $10.47 $5.47 759,377
2016-02-01 $10.78 $10.78 $9.85 $10.48 $5.47 1,821,674
2016-01-29 $12.02 $12.97 $11.76 $12.05 $5.93 1,030,116
2016-01-28 $11.98 $12.18 $11.28 $11.78 $5.80 1,072,323
2016-01-27 $11.59 $11.68 $10.71 $11.25 $5.54 1,251,767
2016-01-26 $11.98 $12.13 $10.87 $11.69 $5.76 1,300,248
2016-01-25 $11.71 $12.80 $10.93 $11.50 $5.66 2,230,873
2016-01-22 $9.77 $12.26 $9.77 $12.21 $6.01 2,600,912
2016-01-21 $8.34 $9.57 $8.21 $9.44 $4.65 1,647,900
2016-01-20 $8.46 $8.54 $7.56 $8.22 $4.05 1,297,003
2016-01-19 $10.15 $10.18 $8.68 $8.81 $4.34 1,091,652
2016-01-15 $10.18 $10.56 $9.94 $10.13 $4.99 898,236
2016-01-14 $10.95 $12.11 $10.56 $10.71 $5.27 1,483,758
2016-01-13 $12.50 $12.99 $10.91 $11.07 $5.45 1,549,725
2016-01-12 $12.17 $13.11 $11.70 $12.37 $6.09 1,861,094
2016-01-11 $13.00 $13.20 $11.70 $12.76 $6.28 2,899,755
2016-01-08 $10.76 $15.16 $10.69 $13.28 $6.54 8,232,450
2016-01-07 $9.38 $10.32 $9.05 $9.12 $4.49 2,653,032
2016-01-06 $10.35 $10.44 $9.52 $9.91 $4.88 862,515
2016-01-05 $10.76 $10.80 $10.15 $10.60 $5.22 744,299
2016-01-04 $10.74 $11.10 $10.26 $10.76 $5.30 952,620
2015-12-31 $9.97 $11.23 $9.90 $11.04 $5.44 1,025,158
2015-12-30 $10.35 $10.57 $9.98 $10.07 $4.96 952,580
2015-12-29 $10.37 $10.64 $9.90 $10.58 $5.21 1,050,757
2015-12-28 $11.11 $11.11 $9.92 $10.17 $5.01 1,211,940
2015-12-24 $11.01 $11.43 $10.87 $11.14 $5.48 797,724
2015-12-23 $9.81 $11.23 $9.81 $10.96 $5.40 1,849,865
2015-12-22 $8.91 $10.11 $8.75 $9.57 $4.71 2,203,191
2015-12-21 $9.01 $9.29 $8.04 $8.90 $4.38 2,429,710
2015-12-18 $8.12 $9.10 $8.12 $9.10 $4.48 3,238,831
2015-12-17 $9.31 $9.33 $8.10 $8.11 $3.99 1,436,531
2015-12-16 $8.99 $9.42 $8.67 $9.33 $4.59 1,278,282
2015-12-15 $9.10 $9.39 $8.45 $8.96 $4.41 1,832,525
2015-12-14 $9.58 $9.77 $8.27 $9.00 $4.43 3,171,976
2015-12-11 $10.95 $11.20 $9.30 $9.69 $4.77 2,616,480
2015-12-10 $10.80 $12.61 $9.51 $10.46 $5.15 4,576,560
2015-12-09 $10.66 $11.40 $10.64 $10.82 $5.33 1,791,269
2015-12-08 $10.96 $11.98 $10.53 $10.57 $5.20 2,065,342
2015-12-07 $13.29 $13.33 $10.89 $11.19 $5.51 2,026,216
2015-12-04 $14.07 $14.33 $12.78 $13.54 $6.67 1,396,646
2015-12-03 $15.11 $15.14 $12.91 $14.33 $7.05 2,871,057
2015-12-02 $17.06 $17.10 $14.76 $15.19 $7.48 1,419,288
2015-12-01 $17.59 $18.21 $17.03 $17.28 $8.51 596,179
2015-11-30 $17.57 $18.30 $17.35 $17.55 $8.64 382,383
2015-11-27 $17.25 $17.59 $17.01 $17.50 $8.62 167,608
2015-11-25 $17.96 $18.16 $17.28 $17.36 $8.55 349,232
2015-11-24 $18.36 $18.78 $18.01 $18.02 $8.87 306,297
2015-11-23 $17.45 $18.54 $17.22 $18.29 $9.00 474,544
2015-11-20 $17.79 $18.05 $17.17 $17.48 $8.61 518,380
2015-11-19 $18.00 $18.08 $17.55 $17.64 $8.68 664,064
2015-11-18 $17.04 $18.17 $16.93 $18.07 $8.90 729,317
2015-11-17 $17.19 $17.28 $16.51 $16.80 $8.27 289,804
2015-11-16 $17.00 $17.65 $16.77 $17.26 $8.50 333,761
2015-11-13 $17.00 $17.79 $16.76 $16.80 $8.27 650,980
2015-11-12 $16.52 $17.21 $16.28 $16.94 $8.34 812,910
2015-11-11 $15.36 $16.70 $15.36 $16.64 $8.19 784,734
2015-11-10 $15.89 $15.89 $14.57 $15.36 $7.56 885,277
2015-11-09 $16.71 $17.31 $15.82 $16.00 $7.88 737,882
2015-11-06 $16.85 $17.38 $16.50 $16.78 $8.26 441,613
2015-11-05 $17.97 $18.06 $16.83 $17.01 $8.37 617,139
2015-11-04 $18.98 $19.19 $18.00 $18.03 $8.88 368,697
2015-11-03 $19.25 $19.50 $18.72 $18.98 $9.34 407,348
2015-11-02 $18.48 $19.37 $18.32 $18.99 $9.35 419,553
2015-10-30 $17.95 $18.79 $17.40 $18.52 $9.12 438,933
2015-10-29 $18.35 $19.05 $18.12 $18.69 $8.89 533,058
2015-10-28 $17.51 $18.64 $17.25 $18.25 $8.68 513,447
2015-10-27 $17.57 $17.74 $16.96 $17.60 $8.38 557,538
2015-10-26 $18.45 $19.00 $17.52 $17.71 $8.43 478,961
2015-10-23 $18.81 $19.22 $18.12 $18.44 $8.78 385,427
2015-10-22 $19.24 $19.32 $18.35 $18.82 $8.96 522,777
2015-10-21 $19.81 $20.00 $19.00 $19.32 $9.19 397,230
2015-10-20 $19.98 $20.00 $19.60 $19.90 $9.47 304,370
2015-10-19 $20.00 $20.20 $19.07 $19.95 $9.49 605,341
2015-10-16 $20.75 $20.76 $20.15 $20.25 $9.64 603,280
2015-10-15 $20.61 $20.92 $20.28 $20.52 $9.76 373,942
2015-10-14 $21.44 $21.98 $20.68 $20.72 $9.86 434,444
2015-10-13 $21.67 $22.26 $21.38 $21.39 $10.18 254,106
2015-10-12 $22.24 $22.31 $21.64 $21.76 $10.35 276,721
2015-10-09 $22.30 $22.89 $21.99 $22.20 $10.56 320,812
2015-10-08 $22.23 $22.84 $21.92 $22.30 $10.61 414,188
2015-10-07 $22.61 $23.33 $21.79 $22.21 $10.57 470,465
2015-10-06 $20.80 $22.79 $20.63 $22.39 $10.65 569,606
2015-10-05 $20.58 $21.14 $20.58 $20.76 $9.88 1,048,792
2015-10-02 $20.58 $21.09 $20.13 $20.42 $9.72 1,087,408
2015-10-01 $20.29 $20.84 $19.93 $20.61 $9.81 1,117,398
2015-09-30 $20.00 $20.65 $19.55 $19.97 $9.50 968,579
2015-09-29 $21.62 $21.99 $19.72 $19.81 $9.43 769,505
2015-09-28 $22.20 $22.55 $21.00 $21.74 $10.35 453,347
2015-09-25 $23.19 $23.48 $22.31 $22.46 $10.69 233,110
2015-09-24 $23.13 $23.25 $22.07 $22.81 $10.85 395,017
2015-09-23 $24.28 $24.46 $22.90 $23.13 $11.01 381,384
2015-09-22 $23.92 $24.70 $23.68 $24.40 $11.61 372,746
2015-09-21 $24.72 $24.72 $23.97 $24.10 $11.47 259,316
2015-09-18 $24.05 $24.73 $23.89 $24.65 $11.73 1,389,188
2015-09-17 $24.07 $25.00 $23.95 $24.32 $11.57 407,002
2015-09-16 $23.27 $24.58 $23.11 $23.97 $11.41 365,370
2015-09-15 $23.20 $23.90 $22.86 $23.27 $11.07 545,161
2015-09-14 $21.56 $23.52 $21.56 $22.72 $10.81 575,895
2015-09-11 $22.05 $22.45 $21.36 $21.81 $10.38 915,092
2015-09-10 $21.57 $22.48 $21.00 $22.31 $10.62 781,261
2015-09-09 $22.61 $22.76 $21.10 $21.14 $10.06 578,578
2015-09-08 $23.00 $23.36 $22.21 $22.39 $10.65 325,414
2015-09-04 $22.95 $23.43 $22.53 $22.85 $10.87 287,612
2015-09-03 $23.20 $23.65 $22.97 $23.12 $11.00 228,427
2015-09-02 $23.50 $23.85 $22.92 $23.14 $11.01 282,792
2015-09-01 $23.70 $24.12 $22.50 $23.16 $11.02 382,183
2015-08-31 $24.60 $24.84 $23.83 $24.10 $11.47 358,424
2015-08-28 $24.69 $24.96 $24.00 $24.79 $11.80 432,809
2015-08-27 $23.45 $24.61 $23.10 $24.16 $11.50 432,962
2015-08-26 $23.81 $23.81 $22.07 $23.06 $10.97 414,883

NGL Energy Partners LP (NGL) News Headlines

Recent NGL Energy Partners LP (NGL) 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.