Navios Maritime Partners L.P. (NMM) Exchange: NYSE

Data as of March 28, 2024

$43.41 ($1.74) 4.18%

Navios Maritime Partners L.P. - Daily Information
Click for more stock information on Navios Maritime Partners L.P..
Daily Information Data
Date March 28, 2024
Open $42.40
Previous Close $43.41
High $44.23
Low $41.99
Adjusted Open $42.40
Previous Adjusted Close $43.41
Adjusted High $44.23
Adjusted Low $41.99

About Navios Maritime Partners L.P. (NMM)

Navios Maritime Partners L.P. is an international owner and operator of dry cargo and tanker vessels.

Historical Stock Data for Navios Maritime Partners L.P. (NMM)

Date Open High Low Close Adj.Close Volume
2024-03-25 $42.40 $44.23 $41.99 $43.41 $43.41 238,584
2024-03-22 $41.40 $42.75 $41.40 $41.67 $41.67 147,734
2024-03-21 $41.74 $42.42 $41.50 $41.62 $41.62 62,526
2024-03-20 $41.94 $41.97 $41.16 $41.52 $41.52 80,246
2024-03-19 $42.01 $42.50 $41.77 $41.90 $41.90 95,963
2024-03-18 $41.39 $42.75 $41.20 $42.60 $42.60 137,422
2024-03-15 $41.60 $42.15 $41.39 $41.55 $41.55 180,469
2024-03-14 $42.40 $42.54 $41.09 $41.48 $41.48 284,602
2024-03-13 $45.36 $45.46 $42.10 $42.50 $42.50 409,052
2024-03-12 $44.92 $45.88 $44.37 $45.36 $45.36 334,294
2024-03-11 $44.00 $45.00 $42.91 $44.66 $44.66 425,458
2024-03-08 $41.50 $44.33 $41.40 $44.30 $44.30 512,912
2024-03-07 $38.68 $40.97 $38.25 $40.89 $40.89 854,241
2024-03-06 $33.24 $36.42 $32.82 $36.38 $36.38 686,324
2024-03-05 $33.76 $33.90 $33.07 $33.18 $33.18 60,009
2024-03-04 $34.40 $34.82 $33.63 $33.76 $33.76 121,414
2024-03-01 $34.19 $34.87 $34.15 $34.35 $34.35 121,162
2024-02-29 $34.37 $34.50 $33.94 $34.13 $34.13 149,770
2024-02-28 $33.60 $34.44 $33.60 $34.11 $34.11 125,013
2024-02-27 $33.92 $33.92 $33.20 $33.59 $33.59 96,720
2024-02-26 $33.61 $33.62 $32.75 $33.56 $33.56 175,200
2024-02-23 $33.51 $33.86 $33.32 $33.69 $33.69 162,299
2024-02-22 $32.97 $33.59 $32.42 $33.52 $33.52 213,715
2024-02-21 $31.80 $32.83 $31.60 $32.77 $32.77 222,120
2024-02-20 $31.14 $31.72 $30.91 $31.66 $31.66 99,900
2024-02-16 $31.26 $31.42 $31.03 $31.25 $31.25 73,452
2024-02-15 $30.90 $32.00 $30.66 $31.22 $31.22 217,579
2024-02-14 $29.87 $31.36 $29.86 $30.88 $30.88 301,812
2024-02-13 $29.90 $30.14 $28.80 $29.48 $29.48 167,283
2024-02-12 $28.49 $29.92 $28.49 $29.85 $29.85 154,843
2024-02-09 $28.39 $28.55 $28.05 $28.37 $28.37 108,880
2024-02-08 $28.16 $28.58 $28.14 $28.50 $28.50 70,003
2024-02-07 $28.06 $28.48 $27.88 $28.37 $28.37 42,355
2024-02-06 $27.80 $28.63 $27.80 $28.09 $28.09 77,105
2024-02-05 $27.89 $28.11 $27.53 $27.91 $27.91 97,667
2024-02-02 $28.33 $28.39 $27.72 $27.85 $27.85 84,284
2024-02-01 $28.70 $29.08 $27.47 $28.36 $28.36 159,836
2024-01-31 $29.02 $29.25 $28.68 $28.72 $28.72 38,827
2024-01-30 $28.08 $29.25 $28.03 $29.08 $29.08 76,198
2024-01-29 $28.75 $28.99 $28.43 $28.73 $28.73 40,785
2024-01-26 $28.87 $28.99 $28.34 $28.88 $28.88 83,472
2024-01-25 $29.19 $29.23 $28.64 $28.87 $28.87 55,469
2024-01-24 $29.20 $29.49 $28.95 $29.07 $29.07 72,787
2024-01-23 $29.12 $29.12 $28.62 $28.89 $28.89 71,284
2024-01-22 $29.34 $29.72 $28.88 $28.97 $28.97 128,417
2024-01-19 $29.26 $29.74 $29.06 $29.60 $29.60 103,879
2024-01-18 $29.27 $29.53 $29.09 $29.36 $29.36 125,719
2024-01-17 $28.60 $29.16 $28.57 $29.12 $29.12 67,584
2024-01-16 $29.00 $29.34 $28.72 $29.01 $29.01 67,089
2024-01-12 $28.95 $29.41 $28.72 $29.01 $29.01 143,566
2024-01-11 $28.71 $28.81 $28.35 $28.62 $28.62 106,649
2024-01-10 $28.96 $29.29 $28.68 $28.78 $28.78 57,290
2024-01-09 $28.94 $29.26 $28.45 $28.86 $28.86 63,126
2024-01-08 $29.24 $29.56 $28.45 $29.15 $29.15 104,980
2024-01-05 $29.15 $29.65 $28.96 $29.57 $29.57 182,807
2024-01-04 $29.17 $29.49 $28.98 $29.11 $29.11 126,771
2024-01-03 $28.20 $29.17 $27.85 $28.84 $28.84 152,310
2024-01-02 $27.96 $28.40 $27.83 $28.23 $28.23 128,051
2023-12-29 $27.99 $28.04 $27.54 $27.96 $27.96 92,342
2023-12-28 $27.89 $28.30 $27.89 $27.99 $27.99 48,318
2023-12-27 $28.00 $28.18 $27.90 $28.07 $28.07 62,239
2023-12-26 $28.55 $28.55 $28.00 $28.06 $28.06 116,783
2023-12-22 $28.25 $28.72 $28.25 $28.50 $28.50 120,209
2023-12-21 $27.71 $28.16 $27.59 $28.14 $28.14 81,504
2023-12-20 $27.61 $28.25 $27.38 $27.67 $27.67 145,837
2023-12-19 $27.06 $27.60 $26.81 $27.57 $27.57 140,783
2023-12-18 $27.67 $27.78 $26.98 $27.07 $27.07 200,224
2023-12-15 $27.12 $27.47 $26.94 $27.31 $27.31 145,017
2023-12-14 $26.20 $27.09 $26.20 $27.00 $27.00 147,074
2023-12-13 $25.29 $26.19 $24.86 $26.12 $26.12 186,022
2023-12-12 $25.10 $25.46 $24.79 $25.37 $25.37 103,571
2023-12-11 $25.57 $25.57 $25.16 $25.24 $25.24 189,835
2023-12-08 $25.29 $25.75 $25.29 $25.53 $25.53 56,741
2023-12-07 $25.51 $25.57 $25.13 $25.43 $25.43 104,740
2023-12-06 $25.68 $26.07 $25.45 $25.59 $25.59 156,475
2023-12-05 $25.56 $25.68 $25.01 $25.68 $25.68 151,971
2023-12-04 $25.89 $26.12 $25.59 $25.77 $25.77 111,842
2023-12-01 $25.80 $26.31 $25.67 $26.09 $26.09 163,833
2023-11-30 $26.09 $26.09 $25.43 $25.77 $25.77 155,151
2023-11-29 $24.99 $25.60 $24.89 $25.58 $25.58 332,785
2023-11-28 $24.70 $24.96 $24.51 $24.77 $24.77 94,638
2023-11-27 $24.20 $24.58 $23.78 $24.48 $24.48 111,055
2023-11-24 $23.40 $24.20 $23.40 $24.10 $24.10 129,358
2023-11-22 $23.00 $23.22 $22.80 $23.17 $23.17 35,040
2023-11-21 $23.09 $23.26 $22.80 $23.05 $23.05 49,299
2023-11-20 $23.00 $23.15 $22.50 $23.03 $23.03 49,121
2023-11-17 $22.61 $23.00 $22.57 $23.00 $23.00 79,294
2023-11-16 $22.50 $22.69 $22.29 $22.45 $22.45 41,311
2023-11-15 $22.38 $22.80 $22.34 $22.69 $22.69 61,414
2023-11-14 $21.83 $22.49 $21.83 $22.38 $22.38 95,776
2023-11-13 $21.31 $21.64 $21.18 $21.63 $21.63 36,492
2023-11-10 $21.64 $21.73 $21.20 $21.48 $21.48 69,081
2023-11-09 $21.80 $22.23 $21.50 $21.54 $21.54 48,804
2023-11-08 $22.06 $22.06 $21.58 $21.63 $21.63 60,525
2023-11-07 $22.43 $22.52 $21.95 $22.10 $22.10 47,994
2023-11-06 $22.40 $22.75 $22.31 $22.53 $22.53 77,140
2023-11-03 $22.27 $22.75 $22.18 $22.72 $22.72 64,348
2023-11-02 $22.60 $22.77 $21.97 $22.30 $22.30 94,561
2023-11-01 $22.11 $22.33 $21.79 $22.29 $22.29 86,580
2023-10-31 $22.16 $22.51 $21.93 $22.19 $22.19 54,939
2023-10-30 $22.56 $22.59 $22.01 $22.16 $22.16 43,803
2023-10-27 $22.48 $22.65 $22.28 $22.37 $22.37 45,557
2023-10-26 $22.50 $22.55 $22.11 $22.44 $22.44 68,112
2023-10-25 $22.67 $22.76 $22.32 $22.73 $22.73 41,530
2023-10-24 $22.35 $22.98 $22.35 $22.71 $22.71 40,571
2023-10-23 $22.27 $22.49 $21.90 $22.24 $22.24 69,435
2023-10-20 $22.42 $22.49 $22.02 $22.22 $22.22 33,427
2023-10-19 $22.76 $22.85 $22.38 $22.42 $22.42 49,412
2023-10-18 $23.17 $23.33 $22.86 $22.91 $22.91 71,082
2023-10-17 $23.16 $23.73 $23.15 $23.37 $23.37 140,490
2023-10-16 $23.01 $23.30 $22.84 $23.13 $23.13 144,135
2023-10-13 $22.95 $23.08 $22.66 $22.84 $22.84 46,217
2023-10-12 $23.00 $23.07 $22.83 $22.87 $22.87 37,731
2023-10-11 $22.88 $23.12 $22.80 $23.00 $23.00 50,413
2023-10-10 $23.13 $23.14 $22.67 $22.80 $22.80 46,380
2023-10-09 $22.80 $23.25 $22.74 $23.00 $23.00 81,802
2023-10-06 $22.24 $22.85 $22.20 $22.68 $22.68 67,667
2023-10-05 $22.10 $22.35 $21.92 $22.24 $22.24 90,396
2023-10-04 $22.50 $22.56 $21.85 $22.15 $22.15 62,215
2023-10-03 $23.25 $23.47 $22.58 $22.66 $22.66 70,087
2023-10-02 $23.10 $23.41 $23.00 $23.26 $23.26 72,169
2023-09-29 $23.41 $23.56 $23.07 $23.13 $23.13 58,605
2023-09-28 $23.30 $23.55 $23.14 $23.34 $23.34 65,623
2023-09-27 $23.03 $23.53 $23.03 $23.37 $23.37 76,062
2023-09-26 $22.82 $23.27 $22.77 $23.01 $23.01 58,555
2023-09-25 $22.65 $22.99 $22.65 $22.93 $22.93 83,094
2023-09-22 $22.41 $22.75 $22.36 $22.60 $22.60 70,446
2023-09-21 $22.53 $22.53 $22.12 $22.26 $22.26 34,405
2023-09-20 $22.97 $23.10 $22.51 $22.55 $22.55 57,667
2023-09-19 $22.68 $22.97 $22.67 $22.80 $22.80 72,021
2023-09-18 $22.45 $22.89 $22.13 $22.52 $22.52 76,574
2023-09-15 $22.79 $22.99 $22.42 $22.47 $22.47 98,484
2023-09-14 $22.91 $23.39 $22.77 $22.81 $22.81 110,425
2023-09-13 $22.09 $23.45 $22.09 $22.83 $22.83 302,794
2023-09-12 $21.01 $21.75 $20.92 $21.71 $21.71 77,753
2023-09-11 $21.75 $21.76 $21.05 $21.10 $21.10 89,299
2023-09-08 $21.25 $21.77 $21.25 $21.65 $21.65 56,299
2023-09-07 $21.59 $21.64 $21.02 $21.12 $21.12 54,941
2023-09-06 $21.70 $22.00 $21.43 $21.63 $21.63 126,828
2023-09-05 $22.37 $22.37 $21.58 $21.64 $21.64 70,193
2023-09-01 $22.39 $22.61 $22.30 $22.39 $22.39 47,209
2023-08-31 $22.49 $22.56 $22.24 $22.25 $22.25 49,011
2023-08-30 $22.06 $22.78 $22.06 $22.58 $22.58 67,587
2023-08-29 $22.30 $22.66 $22.30 $22.56 $22.56 54,642
2023-08-28 $22.30 $22.80 $22.05 $22.19 $22.19 74,876
2023-08-25 $22.72 $22.72 $22.17 $22.39 $22.39 71,652
2023-08-24 $23.10 $23.19 $22.53 $22.61 $22.61 86,234
2023-08-23 $23.10 $23.76 $22.70 $23.21 $23.21 155,491
2023-08-22 $22.58 $22.73 $22.38 $22.69 $22.69 56,301
2023-08-21 $22.71 $22.92 $22.43 $22.52 $22.52 50,876
2023-08-18 $22.91 $23.19 $22.75 $22.79 $22.79 56,304
2023-08-17 $23.29 $23.50 $23.11 $23.25 $23.25 58,503
2023-08-16 $23.47 $23.90 $23.25 $23.29 $23.29 101,567
2023-08-15 $23.55 $23.70 $23.29 $23.55 $23.55 55,753
2023-08-14 $23.33 $23.61 $23.17 $23.53 $23.53 46,200
2023-08-11 $24.09 $24.09 $23.58 $23.65 $23.65 44,523
2023-08-10 $23.90 $23.98 $23.67 $23.84 $23.84 40,050
2023-08-09 $23.72 $24.08 $23.54 $23.86 $23.86 61,392
2023-08-08 $23.75 $23.75 $23.19 $23.55 $23.55 62,155
2023-08-07 $23.75 $23.98 $23.64 $23.90 $23.90 34,690
2023-08-04 $23.95 $24.08 $23.71 $23.80 $23.75 73,447
2023-08-03 $23.70 $23.89 $23.29 $23.82 $23.77 75,009
2023-08-02 $23.71 $23.71 $23.20 $23.44 $23.39 65,068
2023-08-01 $23.89 $23.89 $23.50 $23.65 $23.65 88,870
2023-07-31 $23.94 $24.03 $23.46 $23.90 $23.90 75,063
2023-07-28 $23.41 $23.81 $23.38 $23.76 $23.76 60,239
2023-07-27 $23.25 $23.46 $23.15 $23.24 $23.24 50,814
2023-07-26 $23.00 $23.25 $23.00 $23.14 $23.14 24,226
2023-07-25 $23.00 $23.38 $23.00 $23.00 $23.00 48,645
2023-07-24 $22.79 $23.19 $22.79 $23.00 $23.00 51,697
2023-07-21 $23.13 $23.13 $22.70 $22.94 $22.94 71,299
2023-07-20 $23.20 $23.20 $22.90 $23.02 $23.02 48,711
2023-07-19 $23.30 $23.37 $23.03 $23.06 $23.06 53,463
2023-07-18 $22.50 $23.42 $22.50 $23.12 $23.12 77,426
2023-07-17 $22.50 $22.78 $22.28 $22.74 $22.74 38,231
2023-07-14 $23.09 $23.09 $22.56 $22.65 $22.65 91,912
2023-07-13 $22.89 $23.20 $22.76 $23.00 $23.00 71,438
2023-07-12 $23.00 $23.24 $22.83 $22.85 $22.85 46,069
2023-07-11 $22.31 $22.88 $22.10 $22.79 $22.79 73,972
2023-07-10 $22.13 $22.36 $22.09 $22.21 $22.21 48,917
2023-07-07 $21.92 $22.39 $21.92 $22.17 $22.17 92,756
2023-07-06 $21.88 $22.01 $21.31 $21.92 $21.92 77,350
2023-07-05 $22.25 $22.39 $21.74 $22.05 $22.05 118,584
2023-07-03 $21.83 $22.18 $21.77 $22.01 $22.01 66,603
2023-06-30 $21.00 $21.99 $21.00 $21.85 $21.85 109,596
2023-06-29 $21.25 $21.83 $21.25 $21.67 $21.67 120,295
2023-06-28 $21.04 $21.52 $20.96 $21.33 $21.33 91,498
2023-06-27 $21.02 $21.43 $20.94 $21.00 $21.00 58,222
2023-06-26 $20.98 $21.45 $20.30 $21.17 $21.17 261,804
2023-06-23 $20.87 $21.11 $20.67 $21.00 $21.00 72,018
2023-06-22 $20.71 $21.11 $20.71 $21.02 $21.02 36,629
2023-06-21 $20.40 $21.01 $20.40 $20.82 $20.82 54,421
2023-06-20 $20.80 $20.80 $20.22 $20.63 $20.63 80,888
2023-06-16 $21.22 $21.22 $20.80 $20.82 $20.82 34,900
2023-06-15 $20.69 $21.21 $20.63 $21.09 $21.09 59,743
2023-06-14 $20.87 $21.26 $20.63 $20.71 $20.71 70,958
2023-06-13 $20.81 $21.00 $20.63 $20.68 $20.68 41,133
2023-06-12 $20.93 $20.94 $20.58 $20.65 $20.65 47,845
2023-06-09 $21.01 $21.32 $20.92 $21.05 $21.05 52,390
2023-06-08 $20.92 $21.43 $20.92 $21.21 $21.21 79,707
2023-06-07 $20.83 $21.19 $20.68 $20.95 $20.95 174,539
2023-06-06 $20.24 $20.93 $20.10 $20.73 $20.73 57,954
2023-06-05 $20.50 $20.72 $20.23 $20.34 $20.34 63,822
2023-06-02 $19.68 $20.68 $19.68 $20.39 $20.39 147,483
2023-06-01 $19.40 $19.71 $19.30 $19.58 $19.58 195,305
2023-05-31 $20.28 $20.28 $19.23 $19.30 $19.30 162,101
2023-05-30 $20.91 $20.93 $20.10 $20.44 $20.44 125,675
2023-05-26 $21.91 $21.91 $20.91 $20.99 $20.99 72,051
2023-05-25 $22.00 $22.00 $20.94 $21.72 $21.72 346,759
2023-05-24 $22.42 $22.49 $21.90 $22.16 $22.16 186,558
2023-05-23 $21.85 $22.60 $21.85 $22.32 $22.32 154,910
2023-05-22 $22.44 $22.85 $22.23 $22.59 $22.59 222,445
2023-05-19 $22.77 $22.80 $22.37 $22.54 $22.54 174,923
2023-05-18 $22.85 $22.98 $22.64 $22.77 $22.77 54,334
2023-05-17 $23.01 $23.01 $22.54 $22.87 $22.87 66,131
2023-05-16 $23.00 $23.21 $22.56 $22.89 $22.89 64,496
2023-05-15 $22.47 $23.25 $22.47 $23.19 $23.19 82,487
2023-05-12 $22.45 $22.99 $22.33 $22.79 $22.79 74,091
2023-05-11 $22.69 $22.96 $22.35 $22.88 $22.88 58,062
2023-05-10 $22.76 $22.86 $22.09 $22.75 $22.75 114,253
2023-05-09 $22.49 $22.78 $22.41 $22.55 $22.55 64,560
2023-05-08 $21.94 $22.83 $21.66 $22.78 $22.78 155,222
2023-05-05 $21.22 $22.00 $21.22 $21.77 $21.72 92,612
2023-05-04 $21.70 $21.70 $20.42 $20.92 $20.87 232,298
2023-05-03 $22.23 $22.40 $21.71 $21.79 $21.74 71,798
2023-05-02 $23.27 $23.35 $22.22 $22.38 $22.33 77,482
2023-05-01 $23.50 $23.66 $22.93 $23.32 $23.27 54,789
2023-04-28 $23.07 $23.92 $23.01 $23.67 $23.62 82,466
2023-04-27 $22.76 $23.37 $22.70 $23.23 $23.18 48,648
2023-04-26 $22.87 $23.08 $22.38 $22.76 $22.71 78,277
2023-04-25 $23.50 $23.50 $22.33 $22.77 $22.72 118,405
2023-04-24 $23.00 $23.75 $22.99 $23.68 $23.63 64,330
2023-04-21 $23.43 $23.50 $23.05 $23.15 $23.15 55,425
2023-04-20 $23.92 $24.15 $23.39 $23.57 $23.57 56,845
2023-04-19 $24.44 $24.54 $23.90 $24.04 $24.04 46,209
2023-04-18 $24.45 $24.59 $24.23 $24.44 $24.44 50,150
2023-04-17 $23.80 $24.48 $23.75 $24.40 $24.40 61,193
2023-04-14 $24.06 $24.18 $23.52 $23.69 $23.69 39,911
2023-04-13 $23.75 $24.03 $23.75 $23.89 $23.89 74,714
2023-04-12 $23.80 $24.11 $23.69 $23.75 $23.75 52,693
2023-04-11 $23.45 $24.06 $23.45 $23.83 $23.83 55,124
2023-04-10 $22.86 $23.64 $22.86 $23.31 $23.31 138,066
2023-04-06 $23.26 $23.26 $22.60 $22.78 $22.78 88,322
2023-04-05 $22.97 $23.33 $22.80 $23.22 $23.22 83,430
2023-04-04 $23.41 $23.70 $23.04 $23.22 $23.22 91,478
2023-04-03 $24.26 $24.26 $23.15 $23.30 $23.30 86,524
2023-03-31 $23.78 $24.14 $23.66 $24.12 $24.12 54,179
2023-03-30 $23.77 $24.18 $23.58 $23.67 $23.67 72,820
2023-03-29 $23.90 $24.20 $23.60 $23.85 $23.85 78,204
2023-03-28 $23.63 $23.95 $23.48 $23.72 $23.72 82,298
2023-03-27 $23.73 $23.88 $23.32 $23.79 $23.79 60,808
2023-03-24 $23.47 $23.92 $23.34 $23.85 $23.85 71,793
2023-03-23 $24.10 $24.44 $23.46 $23.80 $23.80 90,447
2023-03-22 $24.23 $24.23 $23.69 $23.94 $23.94 66,527
2023-03-21 $23.61 $24.23 $23.60 $24.14 $24.14 143,113
2023-03-20 $23.10 $23.52 $23.06 $23.14 $23.14 113,699
2023-03-17 $23.52 $23.52 $22.28 $23.03 $23.03 294,019
2023-03-16 $23.25 $23.76 $22.96 $23.55 $23.55 131,445
2023-03-15 $23.56 $23.91 $23.00 $23.51 $23.51 145,307
2023-03-14 $24.55 $25.04 $24.18 $24.34 $24.34 178,474
2023-03-13 $24.57 $25.00 $23.87 $24.05 $24.05 164,788
2023-03-10 $25.03 $25.32 $24.26 $24.67 $24.67 207,917
2023-03-09 $26.30 $26.30 $25.07 $25.07 $25.07 218,637
2023-03-08 $26.07 $26.66 $25.95 $26.20 $26.20 148,944
2023-03-07 $26.35 $26.49 $25.95 $25.95 $25.95 111,115
2023-03-06 $27.00 $27.01 $26.31 $26.43 $26.43 141,350
2023-03-03 $26.99 $27.31 $26.89 $27.00 $27.00 111,752
2023-03-02 $27.00 $27.11 $26.66 $27.03 $27.03 153,934
2023-03-01 $27.00 $27.48 $26.99 $27.23 $27.23 100,486
2023-02-28 $26.89 $27.38 $26.51 $26.89 $26.89 143,682
2023-02-27 $27.05 $27.84 $26.71 $26.92 $26.92 257,862
2023-02-24 $26.31 $27.40 $26.20 $26.95 $26.95 255,213
2023-02-23 $25.90 $26.63 $25.90 $26.51 $26.51 221,748
2023-02-22 $25.56 $26.26 $25.56 $25.73 $25.73 200,536
2023-02-21 $27.08 $27.55 $25.56 $25.73 $25.73 537,276
2023-02-17 $28.17 $28.80 $27.25 $28.76 $28.76 211,856
2023-02-16 $27.86 $28.34 $27.65 $28.14 $28.14 100,486
2023-02-15 $28.12 $28.13 $27.31 $28.11 $28.11 96,179
2023-02-14 $27.70 $28.02 $27.31 $27.80 $27.80 123,414
2023-02-13 $27.71 $27.80 $27.01 $27.74 $27.74 176,840
2023-02-10 $27.38 $27.74 $26.86 $27.49 $27.49 81,232
2023-02-09 $27.73 $28.05 $27.26 $27.46 $27.46 239,032
2023-02-08 $27.39 $27.72 $27.28 $27.59 $27.54 121,040
2023-02-07 $27.14 $27.55 $27.01 $27.44 $27.39 71,844
2023-02-06 $26.82 $27.40 $26.40 $27.21 $27.16 112,605
2023-02-03 $26.46 $26.92 $26.39 $26.65 $26.60 67,670
2023-02-02 $27.58 $27.60 $26.20 $26.62 $26.57 137,913
2023-02-01 $27.45 $27.69 $27.22 $27.47 $27.42 240,669
2023-01-31 $26.74 $27.29 $26.62 $27.16 $27.11 59,429
2023-01-30 $27.17 $27.69 $26.61 $26.80 $26.75 125,833
2023-01-27 $26.45 $27.19 $26.45 $27.17 $27.12 150,397
2023-01-26 $26.42 $26.57 $25.92 $26.57 $26.52 165,840
2023-01-25 $26.10 $26.39 $25.46 $26.36 $26.31 132,234
2023-01-24 $25.57 $26.30 $25.20 $26.10 $26.05 157,009
2023-01-23 $26.11 $26.15 $25.57 $25.61 $25.56 70,083
2023-01-20 $25.98 $26.28 $25.50 $25.98 $25.93 96,460
2023-01-19 $25.73 $26.11 $25.50 $25.75 $25.70 75,984
2023-01-18 $26.49 $27.15 $25.76 $25.76 $25.71 212,415
2023-01-17 $25.94 $26.69 $25.93 $26.39 $26.34 131,132
2023-01-13 $25.39 $26.22 $25.34 $25.83 $25.78 148,107
2023-01-12 $25.42 $25.73 $25.20 $25.60 $25.55 60,350
2023-01-11 $25.59 $25.77 $24.89 $25.10 $25.05 82,592
2023-01-10 $25.17 $25.57 $24.80 $25.51 $25.46 73,241
2023-01-09 $25.41 $25.89 $25.00 $25.08 $25.03 69,930
2023-01-06 $24.99 $25.43 $24.82 $25.01 $24.96 97,420
2023-01-05 $24.33 $24.83 $24.06 $24.77 $24.72 77,797
2023-01-04 $25.00 $25.09 $24.38 $24.52 $24.48 90,923
2023-01-03 $25.96 $26.21 $25.12 $25.18 $25.13 78,541
2022-12-30 $25.39 $26.00 $25.20 $25.96 $25.91 123,031
2022-12-29 $25.20 $25.95 $25.16 $25.92 $25.87 123,690
2022-12-28 $25.95 $26.20 $25.25 $25.29 $25.24 67,148
2022-12-27 $26.32 $26.44 $26.00 $26.20 $26.15 97,499
2022-12-23 $25.92 $26.53 $25.61 $26.34 $26.34 88,902
2022-12-22 $25.52 $26.11 $25.20 $26.07 $26.07 221,926
2022-12-21 $24.63 $26.08 $24.56 $25.82 $25.82 360,234
2022-12-20 $23.65 $24.63 $23.65 $24.63 $24.63 182,580
2022-12-19 $24.07 $24.32 $23.60 $23.77 $23.77 130,343
2022-12-16 $23.58 $24.42 $23.58 $24.32 $24.32 288,533
2022-12-15 $23.69 $24.22 $23.26 $23.89 $23.89 186,281
2022-12-14 $24.30 $24.44 $23.51 $23.77 $23.77 200,681
2022-12-13 $25.20 $25.20 $23.96 $24.27 $24.27 237,860
2022-12-12 $24.57 $25.02 $24.57 $24.72 $24.72 117,667
2022-12-09 $24.23 $25.01 $24.14 $24.74 $24.74 136,127
2022-12-08 $24.12 $24.63 $24.12 $24.37 $24.37 125,716
2022-12-07 $24.55 $24.60 $23.83 $24.10 $24.10 202,586
2022-12-06 $25.58 $25.85 $24.60 $24.67 $24.67 251,060
2022-12-05 $25.84 $26.25 $25.64 $25.82 $25.82 208,353
2022-12-02 $25.16 $25.72 $24.81 $25.68 $25.68 104,377
2022-12-01 $25.05 $25.41 $24.72 $25.18 $25.18 174,218
2022-11-30 $25.28 $25.59 $24.77 $25.54 $25.54 193,238
2022-11-29 $24.96 $25.68 $24.92 $25.05 $25.05 75,933
2022-11-28 $25.38 $25.38 $24.76 $25.04 $25.04 131,685
2022-11-25 $25.30 $25.86 $25.30 $25.58 $25.58 60,364
2022-11-23 $25.51 $25.67 $24.79 $25.38 $25.38 197,533
2022-11-22 $26.02 $26.15 $25.35 $25.51 $25.51 247,404
2022-11-21 $25.29 $26.16 $25.10 $26.11 $26.11 98,256
2022-11-18 $25.90 $25.90 $25.16 $25.60 $25.60 131,643
2022-11-17 $25.64 $26.15 $25.36 $25.90 $25.90 103,811
2022-11-16 $26.00 $26.01 $25.51 $25.87 $25.87 193,076
2022-11-15 $26.63 $26.74 $26.15 $26.46 $26.46 144,809
2022-11-14 $27.60 $27.76 $26.22 $26.26 $26.26 148,976
2022-11-11 $27.08 $28.24 $26.95 $27.60 $27.60 276,917
2022-11-10 $26.99 $27.75 $25.58 $26.42 $26.42 339,310
2022-11-09 $27.26 $27.70 $26.69 $26.92 $26.92 196,662
2022-11-08 $27.37 $27.59 $26.90 $27.21 $27.21 107,860
2022-11-07 $26.20 $27.44 $25.97 $27.16 $27.16 155,286
2022-11-04 $25.79 $26.73 $25.59 $26.23 $26.23 230,726
2022-11-03 $24.50 $25.16 $24.18 $24.97 $24.97 140,261
2022-11-02 $25.37 $25.69 $24.58 $24.64 $24.64 187,421
2022-11-01 $25.21 $25.66 $24.91 $25.45 $25.45 294,445
2022-10-31 $24.57 $25.43 $24.25 $24.72 $24.72 278,939
2022-10-28 $25.07 $25.24 $24.29 $25.24 $25.24 242,863
2022-10-27 $26.48 $26.84 $25.01 $25.11 $25.11 237,390
2022-10-26 $26.75 $26.99 $26.00 $26.05 $26.05 176,929
2022-10-25 $26.14 $27.03 $25.42 $27.01 $27.01 322,239
2022-10-24 $26.06 $26.48 $25.45 $26.10 $26.10 98,691
2022-10-21 $25.44 $25.98 $24.81 $25.95 $25.95 221,086
2022-10-20 $26.13 $26.35 $25.33 $25.57 $25.57 99,255
2022-10-19 $26.06 $26.36 $25.63 $26.29 $26.29 173,240
2022-10-18 $26.24 $27.00 $25.85 $26.08 $26.08 242,817
2022-10-17 $25.61 $26.23 $25.51 $25.90 $25.90 143,423
2022-10-14 $25.08 $25.68 $24.79 $25.21 $25.21 113,219
2022-10-13 $24.15 $25.28 $23.74 $25.16 $25.16 118,018
2022-10-12 $24.09 $24.80 $23.23 $24.59 $24.59 67,510
2022-10-11 $24.01 $24.62 $23.42 $24.17 $24.17 161,156
2022-10-10 $24.99 $25.23 $24.04 $24.08 $24.08 148,724
2022-10-07 $24.92 $25.32 $24.61 $24.73 $24.73 200,533
2022-10-06 $25.02 $25.62 $24.77 $25.00 $25.00 71,273
2022-10-05 $25.07 $25.45 $24.40 $25.21 $25.21 264,835
2022-10-04 $25.53 $25.87 $25.32 $25.49 $25.49 154,806
2022-10-03 $24.73 $25.58 $24.61 $24.93 $24.93 153,020
2022-09-30 $24.03 $25.01 $24.03 $24.52 $24.52 199,752
2022-09-29 $24.68 $24.68 $23.88 $24.31 $24.31 247,620
2022-09-28 $24.54 $25.03 $24.22 $24.96 $24.96 154,526
2022-09-27 $24.03 $24.73 $23.91 $24.60 $24.60 192,299
2022-09-26 $24.10 $25.04 $23.44 $23.63 $23.63 444,229
2022-09-23 $25.46 $25.75 $23.66 $24.47 $24.47 522,940
2022-09-22 $26.70 $26.90 $25.86 $25.95 $25.95 124,541
2022-09-21 $27.50 $27.50 $26.67 $26.75 $26.75 146,343
2022-09-20 $26.51 $27.55 $26.51 $27.23 $27.23 230,504
2022-09-19 $25.86 $26.30 $25.41 $26.24 $26.24 209,152
2022-09-16 $26.84 $26.84 $25.91 $26.01 $26.01 300,619
2022-09-15 $27.36 $27.58 $27.11 $27.23 $27.23 78,012
2022-09-14 $27.23 $27.98 $27.05 $27.64 $27.64 127,782
2022-09-13 $26.54 $27.81 $26.54 $27.17 $27.17 164,003
2022-09-12 $26.55 $27.44 $26.51 $27.10 $27.10 98,156
2022-09-09 $26.08 $26.39 $25.71 $26.29 $26.29 175,220
2022-09-08 $25.18 $25.90 $25.04 $25.69 $25.69 93,270
2022-09-07 $25.46 $25.47 $25.11 $25.23 $25.23 116,762
2022-09-06 $26.30 $26.48 $25.52 $25.75 $25.75 126,597
2022-09-02 $26.56 $26.56 $25.66 $26.15 $26.15 77,861
2022-09-01 $26.11 $26.78 $26.05 $26.15 $26.15 104,586
2022-08-31 $26.16 $26.94 $26.07 $26.39 $26.39 80,790
2022-08-30 $26.90 $26.99 $25.86 $26.15 $26.15 143,796
2022-08-29 $26.51 $27.77 $26.51 $27.16 $27.16 149,160
2022-08-26 $27.30 $27.58 $26.47 $26.75 $26.75 124,990
2022-08-25 $27.51 $27.71 $26.65 $27.48 $27.48 151,669
2022-08-24 $26.76 $27.58 $26.39 $27.39 $27.39 139,468
2022-08-23 $27.52 $28.00 $26.75 $26.76 $26.76 237,383
2022-08-22 $27.28 $27.75 $26.77 $27.55 $27.55 147,201
2022-08-19 $28.23 $28.46 $27.41 $27.44 $27.44 193,954
2022-08-18 $27.81 $28.95 $27.81 $28.61 $28.61 208,685
2022-08-17 $28.54 $28.56 $27.72 $27.89 $27.89 290,386
2022-08-16 $28.97 $29.26 $28.62 $28.71 $28.71 160,638
2022-08-15 $29.01 $29.89 $28.73 $28.92 $28.92 267,799
2022-08-12 $30.50 $30.76 $29.83 $30.33 $30.33 195,873
2022-08-11 $29.83 $30.50 $29.47 $30.48 $30.48 279,613
2022-08-10 $30.00 $30.19 $29.36 $29.46 $29.46 179,424
2022-08-09 $29.22 $29.57 $28.96 $29.49 $29.49 95,891
2022-08-08 $28.74 $29.37 $28.54 $29.05 $29.05 165,647
2022-08-05 $27.78 $29.12 $26.95 $28.69 $28.64 147,641
2022-08-04 $29.94 $29.94 $28.02 $28.04 $27.99 227,131
2022-08-03 $30.50 $30.55 $29.10 $29.72 $29.67 193,453
2022-08-02 $30.21 $30.79 $29.45 $30.47 $30.42 213,459
2022-08-01 $29.76 $30.70 $29.00 $30.46 $30.41 325,772
2022-07-29 $29.27 $29.78 $29.04 $29.66 $29.61 402,909
2022-07-28 $27.17 $29.36 $27.15 $28.72 $28.67 699,431
2022-07-27 $23.71 $24.88 $23.71 $24.85 $24.81 175,131
2022-07-26 $24.25 $24.29 $23.34 $23.62 $23.58 59,182
2022-07-25 $23.32 $24.01 $23.00 $23.98 $23.94 202,419
2022-07-22 $23.61 $23.64 $22.58 $23.02 $22.98 95,513
2022-07-21 $23.74 $23.74 $22.88 $23.46 $23.42 98,252
2022-07-20 $23.03 $23.24 $22.45 $23.18 $23.14 88,023
2022-07-19 $22.10 $23.07 $22.10 $22.95 $22.91 154,158
2022-07-18 $21.95 $22.47 $21.76 $21.99 $21.95 164,645
2022-07-15 $20.76 $21.70 $20.68 $21.61 $21.57 109,217
2022-07-14 $20.20 $20.54 $19.71 $20.53 $20.49 101,239
2022-07-13 $20.15 $20.78 $20.14 $20.55 $20.51 158,000
2022-07-12 $20.75 $20.94 $20.31 $20.36 $20.33 130,313
2022-07-11 $21.00 $21.43 $20.80 $21.03 $20.99 101,570
2022-07-08 $21.50 $21.69 $21.06 $21.33 $21.29 91,232
2022-07-07 $21.15 $22.03 $21.15 $21.40 $21.36 226,654
2022-07-06 $21.98 $22.22 $19.71 $20.52 $20.48 587,102
2022-07-05 $22.69 $22.69 $21.34 $21.92 $21.88 306,056
2022-07-01 $23.09 $23.09 $21.85 $22.95 $22.91 192,160
2022-06-30 $22.74 $23.22 $22.23 $23.00 $22.96 173,208
2022-06-29 $24.45 $24.45 $22.96 $23.01 $22.97 89,063
2022-06-28 $24.92 $24.92 $23.49 $23.64 $23.60 177,086
2022-06-27 $22.86 $24.90 $22.83 $24.64 $24.60 321,337
2022-06-24 $22.96 $23.22 $22.38 $22.57 $22.53 277,209
2022-06-23 $23.31 $23.50 $22.03 $22.63 $22.59 329,401
2022-06-22 $24.21 $24.30 $23.25 $23.26 $23.22 332,595
2022-06-21 $24.38 $25.25 $24.20 $24.66 $24.62 321,935
2022-06-17 $25.00 $25.54 $23.85 $23.95 $23.91 658,643
2022-06-16 $25.50 $26.00 $24.40 $25.31 $25.27 687,786
2022-06-15 $25.69 $26.71 $25.68 $26.32 $26.27 209,375
2022-06-14 $25.81 $27.05 $25.19 $25.33 $25.29 439,408
2022-06-13 $26.56 $26.78 $25.59 $25.59 $25.55 332,885
2022-06-10 $28.00 $28.57 $27.40 $27.60 $27.55 171,767
2022-06-09 $28.75 $28.84 $28.01 $28.13 $28.08 218,042
2022-06-08 $30.10 $30.20 $28.70 $29.06 $29.01 230,145
2022-06-07 $30.45 $30.95 $30.24 $30.67 $30.62 98,300
2022-06-06 $31.61 $31.75 $30.65 $30.79 $30.74 75,450
2022-06-03 $31.16 $31.34 $30.43 $31.22 $31.17 64,109
2022-06-02 $31.27 $32.25 $30.90 $31.16 $31.11 191,539
2022-06-01 $30.03 $31.49 $30.01 $31.17 $31.12 251,214
2022-05-31 $30.62 $30.98 $29.76 $29.87 $29.82 210,627
2022-05-27 $31.00 $31.10 $29.92 $30.46 $30.41 160,615
2022-05-26 $30.00 $31.49 $29.45 $31.20 $31.15 300,840
2022-05-25 $29.69 $30.38 $29.04 $29.97 $29.92 145,623
2022-05-24 $30.00 $30.28 $29.07 $29.59 $29.54 191,803
2022-05-23 $29.10 $30.33 $28.80 $30.31 $30.26 343,337
2022-05-20 $29.13 $29.99 $28.06 $28.88 $28.83 267,929
2022-05-19 $27.80 $29.50 $27.77 $29.02 $28.97 371,406
2022-05-18 $28.73 $29.29 $27.45 $27.78 $27.73 212,519
2022-05-17 $28.98 $29.77 $28.69 $28.76 $28.71 139,189
2022-05-16 $27.96 $28.72 $27.56 $28.42 $28.37 302,911
2022-05-13 $27.45 $28.27 $27.27 $27.92 $27.87 389,672
2022-05-12 $27.73 $27.80 $26.20 $27.11 $27.06 335,541
2022-05-11 $28.00 $29.39 $27.33 $28.03 $27.98 485,508
2022-05-10 $29.48 $30.98 $28.07 $28.16 $28.11 538,690
2022-05-09 $31.76 $31.78 $29.08 $29.65 $29.60 401,424
2022-05-06 $32.54 $32.54 $31.45 $32.16 $32.10 150,873
2022-05-05 $32.75 $33.45 $31.52 $32.68 $32.57 146,757
2022-05-04 $31.75 $33.03 $30.80 $32.79 $32.68 318,564
2022-05-03 $30.37 $31.72 $30.14 $31.16 $31.06 270,994
2022-05-02 $29.93 $30.23 $29.30 $30.01 $29.91 285,170
2022-04-29 $30.10 $30.43 $29.20 $29.42 $29.32 178,211
2022-04-28 $30.09 $30.54 $29.29 $30.11 $30.01 270,952
2022-04-27 $29.69 $30.59 $29.21 $30.28 $30.18 288,890
2022-04-26 $28.30 $29.50 $28.30 $28.96 $28.87 250,709
2022-04-25 $29.83 $30.00 $27.61 $28.67 $28.58 449,395
2022-04-22 $31.65 $32.32 $30.41 $30.73 $30.63 200,668
2022-04-21 $33.53 $33.85 $31.56 $31.62 $31.52 260,202
2022-04-20 $33.41 $33.77 $32.30 $33.35 $33.24 289,889
2022-04-19 $32.95 $33.65 $32.95 $33.43 $33.32 173,806
2022-04-18 $32.85 $33.45 $32.27 $33.01 $32.90 179,638
2022-04-14 $31.99 $33.22 $31.88 $32.83 $32.72 230,675
2022-04-13 $30.93 $31.79 $30.69 $31.63 $31.53 132,015
2022-04-12 $30.64 $31.02 $30.17 $30.66 $30.56 171,075
2022-04-11 $31.69 $31.77 $30.18 $30.18 $30.08 417,011
2022-04-08 $32.10 $32.75 $32.01 $32.39 $32.28 186,930
2022-04-07 $31.26 $32.36 $31.26 $32.05 $31.95 278,401
2022-04-06 $31.85 $32.62 $30.88 $31.21 $31.11 321,609
2022-04-05 $33.66 $33.79 $31.75 $32.12 $32.02 470,012
2022-04-04 $35.67 $36.00 $33.39 $33.86 $33.75 356,385
2022-04-01 $35.54 $36.35 $34.79 $35.41 $35.29 162,409
2022-03-31 $35.27 $36.27 $35.01 $35.20 $35.08 208,045
2022-03-30 $34.77 $35.98 $34.77 $35.34 $35.22 273,951
2022-03-29 $34.17 $35.00 $32.72 $35.00 $34.89 318,007
2022-03-28 $33.45 $34.85 $33.45 $34.08 $33.97 242,818
2022-03-25 $33.07 $33.43 $32.50 $33.34 $33.23 172,085
2022-03-24 $34.00 $34.00 $33.05 $33.33 $33.22 145,454
2022-03-23 $33.80 $34.85 $33.33 $34.11 $34.00 213,020
2022-03-22 $33.79 $34.46 $32.81 $33.73 $33.62 237,792
2022-03-21 $32.84 $34.00 $32.51 $33.89 $33.78 269,851
2022-03-18 $32.83 $32.99 $32.11 $32.78 $32.67 182,448
2022-03-17 $32.13 $33.00 $31.84 $32.52 $32.41 329,752
2022-03-16 $31.96 $32.76 $30.92 $31.68 $31.58 718,733
2022-03-15 $32.80 $32.99 $30.78 $31.16 $31.06 659,188
2022-03-14 $36.46 $36.50 $32.86 $33.30 $33.19 888,545
2022-03-11 $35.63 $36.58 $35.37 $36.49 $36.37 415,983
2022-03-10 $34.92 $37.16 $34.80 $35.37 $35.25 802,274
2022-03-09 $33.20 $34.80 $32.73 $34.78 $34.67 738,674
2022-03-08 $32.04 $33.09 $31.31 $32.85 $32.74 292,358
2022-03-07 $31.26 $32.78 $31.26 $31.57 $31.47 497,392
2022-03-04 $31.65 $31.87 $30.62 $31.45 $31.35 296,030
2022-03-03 $32.34 $33.19 $31.66 $32.17 $32.06 297,220
2022-03-02 $32.08 $32.94 $31.71 $32.24 $32.13 206,933
2022-03-01 $33.57 $33.99 $31.43 $31.62 $31.52 407,549
2022-02-28 $33.35 $34.40 $32.77 $33.40 $33.29 407,908
2022-02-25 $31.40 $34.25 $31.23 $33.67 $33.56 848,497
2022-02-24 $29.69 $31.08 $28.92 $31.06 $30.96 333,475
2022-02-23 $31.91 $32.39 $31.27 $31.34 $31.24 511,144
2022-02-22 $30.11 $31.53 $29.75 $31.33 $31.23 345,599
2022-02-18 $31.50 $31.88 $30.26 $30.35 $30.25 387,970
2022-02-17 $32.00 $32.44 $30.61 $31.16 $31.06 542,084
2022-02-16 $31.75 $32.58 $31.68 $31.77 $31.67 523,811
2022-02-15 $31.21 $32.49 $31.21 $31.73 $31.63 310,696
2022-02-14 $31.00 $31.94 $30.69 $31.08 $30.98 257,478
2022-02-11 $32.50 $32.97 $31.12 $31.35 $31.25 545,719
2022-02-10 $31.25 $32.82 $31.03 $32.22 $32.11 722,032
2022-02-09 $29.76 $30.50 $29.76 $30.48 $30.38 195,981
2022-02-08 $30.48 $30.97 $29.21 $29.51 $29.41 260,953
2022-02-07 $30.95 $31.39 $30.43 $30.44 $30.29 299,321
2022-02-04 $30.00 $30.54 $29.59 $30.54 $30.39 323,616
2022-02-03 $30.00 $30.34 $29.26 $29.80 $29.65 449,513
2022-02-02 $29.87 $30.74 $29.54 $30.00 $29.85 481,428
2022-02-01 $28.10 $29.99 $28.10 $29.73 $29.58 645,331
2022-01-31 $28.28 $28.28 $27.35 $28.06 $27.92 406,151
2022-01-28 $27.10 $28.49 $26.70 $28.47 $28.33 451,053
2022-01-27 $25.75 $27.13 $25.27 $26.90 $26.77 422,411
2022-01-26 $25.47 $26.29 $25.01 $25.26 $25.13 314,918
2022-01-25 $23.59 $25.30 $23.26 $25.10 $24.98 219,484
2022-01-24 $24.19 $24.49 $22.36 $24.36 $24.24 580,245
2022-01-21 $26.09 $26.10 $24.40 $24.71 $24.59 327,940
2022-01-20 $26.12 $27.30 $26.07 $26.20 $26.07 294,855
2022-01-19 $26.63 $26.63 $25.26 $25.97 $25.84 154,927
2022-01-18 $25.30 $26.63 $25.20 $25.67 $25.54 329,091
2022-01-14 $24.31 $25.46 $24.00 $25.24 $25.11 230,610
2022-01-13 $25.01 $25.23 $24.20 $24.46 $24.34 292,044
2022-01-12 $25.63 $25.63 $24.72 $25.06 $24.94 102,487
2022-01-11 $24.54 $25.38 $24.42 $25.17 $25.05 150,765
2022-01-10 $24.60 $24.93 $24.26 $24.54 $24.42 189,807
2022-01-07 $25.18 $25.75 $24.96 $25.06 $24.94 119,691
2022-01-06 $25.00 $25.87 $24.97 $25.05 $24.93 138,959
2022-01-05 $26.00 $26.51 $24.86 $25.01 $24.89 204,732
2022-01-04 $26.18 $26.87 $25.70 $26.00 $25.87 172,674
2022-01-03 $25.25 $26.68 $25.25 $26.29 $26.16 264,655
2021-12-31 $24.10 $25.25 $23.84 $25.09 $24.97 150,462
2021-12-30 $24.55 $25.00 $24.34 $24.39 $24.27 152,352
2021-12-29 $24.35 $25.32 $24.01 $24.74 $24.62 196,590
2021-12-28 $25.26 $25.49 $24.29 $24.33 $24.21 183,832
2021-12-27 $24.28 $25.25 $24.27 $25.06 $24.94 294,800
2021-12-23 $24.51 $24.94 $24.20 $24.50 $24.38 172,212
2021-12-22 $23.63 $24.51 $23.22 $24.44 $24.32 288,209
2021-12-21 $23.00 $24.18 $22.91 $23.63 $23.51 267,066
2021-12-20 $22.99 $23.48 $22.20 $22.80 $22.69 618,841
2021-12-17 $24.19 $24.65 $23.38 $23.83 $23.71 515,962
2021-12-16 $25.40 $25.70 $24.27 $24.41 $24.29 240,447
2021-12-15 $25.00 $25.45 $23.76 $25.09 $24.97 390,525
2021-12-14 $26.16 $26.76 $25.01 $25.07 $24.95 272,741
2021-12-13 $27.39 $27.39 $26.22 $26.63 $26.50 207,608
2021-12-10 $27.72 $27.90 $26.66 $27.31 $27.17 172,961
2021-12-09 $27.97 $28.50 $27.62 $27.69 $27.55 210,247
2021-12-08 $28.60 $29.26 $27.72 $28.66 $28.52 423,287
2021-12-07 $27.96 $28.63 $27.62 $28.23 $28.09 424,561
2021-12-06 $27.00 $27.65 $26.00 $27.50 $27.36 433,752
2021-12-03 $26.02 $26.19 $25.11 $26.15 $26.02 307,958
2021-12-02 $24.27 $26.09 $24.27 $25.91 $25.78 340,661
2021-12-01 $26.63 $26.67 $24.29 $24.34 $24.22 385,065
2021-11-30 $26.70 $26.80 $25.50 $26.09 $25.96 389,551
2021-11-29 $26.74 $27.19 $26.21 $26.80 $26.67 300,202
2021-11-26 $25.60 $26.56 $25.34 $26.34 $26.21 205,774
2021-11-24 $25.78 $26.77 $25.33 $26.74 $26.61 424,626
2021-11-23 $26.03 $26.55 $25.46 $25.58 $25.45 209,384
2021-11-22 $26.00 $26.77 $25.12 $26.07 $25.94 467,697
2021-11-19 $26.22 $26.31 $25.61 $25.78 $25.65 162,868
2021-11-18 $26.05 $26.40 $25.32 $26.04 $25.91 231,535
2021-11-17 $26.45 $26.56 $25.56 $25.89 $25.76 318,497
2021-11-16 $28.08 $28.08 $25.81 $26.36 $26.23 674,949
2021-11-15 $29.14 $29.22 $27.87 $28.35 $28.21 449,515
2021-11-12 $28.83 $29.06 $28.25 $29.05 $28.91 318,060
2021-11-11 $29.20 $30.43 $28.81 $29.00 $28.86 501,669
2021-11-10 $31.22 $31.52 $28.78 $28.87 $28.73 707,922
2021-11-09 $30.06 $31.28 $29.31 $31.20 $31.05 584,030
2021-11-08 $28.73 $30.30 $28.73 $29.71 $29.56 251,797
2021-11-05 $29.47 $30.00 $28.30 $29.14 $29.00 467,527
2021-11-04 $29.75 $30.40 $28.94 $29.68 $29.48 414,131
2021-11-03 $29.90 $30.26 $29.20 $29.74 $29.54 273,670
2021-11-02 $30.22 $30.42 $28.86 $29.90 $29.70 535,216
2021-11-01 $30.00 $30.94 $29.88 $30.85 $30.64 405,782
2021-10-29 $29.49 $29.93 $28.85 $29.93 $29.73 266,403
2021-10-28 $28.28 $29.70 $28.28 $29.63 $29.43 334,347
2021-10-27 $28.72 $28.94 $27.69 $28.04 $27.85 277,210
2021-10-26 $29.75 $29.91 $28.43 $28.72 $28.53 381,121
2021-10-25 $29.62 $30.24 $29.14 $30.24 $30.04 268,483
2021-10-22 $30.19 $30.19 $28.75 $29.53 $29.33 235,352
2021-10-21 $31.25 $31.45 $29.69 $30.08 $29.88 330,126
2021-10-20 $29.21 $31.19 $28.60 $31.12 $30.91 578,090
2021-10-19 $28.50 $30.20 $28.45 $28.76 $28.57 487,254
2021-10-18 $27.00 $28.49 $26.91 $28.08 $27.89 414,591
2021-10-15 $27.92 $28.47 $27.27 $27.37 $27.19 362,080
2021-10-14 $28.95 $29.40 $27.33 $27.40 $27.22 502,690
2021-10-13 $30.01 $30.37 $28.69 $28.95 $28.76 405,801
2021-10-12 $30.73 $30.94 $30.04 $30.25 $30.05 242,773
2021-10-11 $30.60 $31.47 $30.52 $30.71 $30.51 198,808
2021-10-08 $31.50 $31.92 $30.44 $30.56 $30.36 284,511
2021-10-07 $33.09 $33.32 $31.19 $31.59 $31.38 345,751
2021-10-06 $31.67 $32.84 $31.32 $32.60 $32.38 241,475
2021-10-05 $31.35 $33.17 $31.03 $32.36 $32.14 336,167
2021-10-04 $33.95 $33.95 $30.50 $30.81 $30.60 687,571
2021-10-01 $32.55 $33.82 $32.20 $33.55 $33.33 456,471
2021-09-30 $31.72 $32.57 $31.25 $32.35 $32.13 371,119
2021-09-29 $32.57 $32.60 $31.10 $31.69 $31.48 317,118
2021-09-28 $30.85 $32.51 $30.34 $32.25 $32.04 611,835
2021-09-27 $29.99 $31.20 $29.92 $30.85 $30.64 449,745
2021-09-24 $29.43 $30.22 $28.85 $29.78 $29.58 276,724
2021-09-23 $28.43 $29.83 $28.20 $29.60 $29.40 390,712
2021-09-22 $27.49 $28.47 $27.07 $28.43 $28.24 614,095
2021-09-21 $27.00 $27.29 $26.03 $26.71 $26.53 297,099
2021-09-20 $27.01 $27.55 $25.52 $26.30 $26.12 1,109,741
2021-09-17 $30.15 $30.40 $28.57 $29.14 $28.95 753,032
2021-09-16 $31.02 $31.37 $29.92 $30.15 $29.95 378,516
2021-09-15 $30.43 $31.24 $30.24 $30.67 $30.47 336,961
2021-09-14 $31.62 $31.62 $30.27 $30.44 $30.24 382,091
2021-09-13 $31.66 $31.69 $30.61 $31.45 $31.24 432,683
2021-09-10 $31.25 $31.96 $30.75 $30.96 $30.75 359,825
2021-09-09 $30.07 $31.33 $29.80 $30.56 $30.36 366,680
2021-09-08 $31.08 $31.08 $29.41 $29.92 $29.72 419,844
2021-09-07 $31.54 $32.45 $30.64 $31.18 $30.97 593,696
2021-09-03 $29.72 $31.49 $29.51 $31.43 $31.22 433,221
2021-09-02 $30.45 $32.32 $30.20 $30.29 $30.09 791,371
2021-09-01 $29.00 $30.54 $27.74 $30.08 $29.88 725,283
2021-08-31 $28.57 $29.81 $27.55 $29.08 $28.89 698,946
2021-08-30 $28.76 $29.60 $26.81 $29.28 $29.09 1,055,858
2021-08-27 $24.00 $27.66 $23.52 $27.52 $27.34 1,354,730
2021-08-26 $26.28 $26.88 $25.40 $25.67 $25.50 354,862
2021-08-25 $26.70 $27.16 $26.02 $26.18 $26.01 296,905
2021-08-24 $25.40 $27.04 $25.40 $26.69 $26.51 418,072
2021-08-23 $24.36 $25.37 $24.06 $25.34 $25.17 334,450
2021-08-20 $23.62 $24.34 $23.31 $23.85 $23.69 273,299
2021-08-19 $25.10 $25.35 $23.32 $23.65 $23.49 563,714
2021-08-18 $24.90 $26.11 $24.85 $25.45 $25.28 309,230
2021-08-17 $25.04 $25.73 $24.43 $24.75 $24.59 307,073
2021-08-16 $25.21 $25.77 $24.68 $25.47 $25.30 245,604
2021-08-13 $24.71 $25.85 $24.55 $25.50 $25.33 365,123
2021-08-12 $24.14 $24.71 $23.59 $24.60 $24.44 219,175
2021-08-11 $23.10 $24.32 $23.10 $24.18 $24.02 345,038
2021-08-10 $21.72 $23.39 $21.72 $23.00 $22.85 277,953
2021-08-09 $22.41 $22.58 $21.60 $21.69 $21.55 239,750
2021-08-06 $23.14 $23.44 $22.05 $22.45 $22.30 217,397
2021-08-05 $22.38 $23.45 $22.38 $22.94 $22.74 245,039
2021-08-04 $22.63 $22.90 $22.02 $22.18 $21.98 242,415
2021-08-03 $22.72 $22.78 $21.76 $22.65 $22.45 288,789
2021-08-02 $22.38 $23.48 $22.38 $22.62 $22.42 356,447
2021-07-30 $22.11 $22.71 $22.00 $22.26 $22.06 249,513
2021-07-29 $22.22 $22.71 $21.66 $22.52 $22.32 350,908
2021-07-28 $22.26 $22.52 $21.47 $22.05 $21.85 439,260
2021-07-27 $23.97 $23.97 $21.70 $21.94 $21.75 757,108
2021-07-26 $23.00 $24.17 $22.98 $23.92 $23.71 292,143
2021-07-23 $24.01 $24.19 $22.90 $23.29 $23.08 239,734
2021-07-22 $23.70 $24.47 $22.47 $23.88 $23.67 475,896
2021-07-21 $22.50 $23.84 $22.48 $23.64 $23.43 264,374
2021-07-20 $21.89 $22.68 $21.35 $22.47 $22.27 371,482
2021-07-19 $20.57 $21.97 $20.52 $21.54 $21.35 603,566
2021-07-16 $23.30 $23.30 $21.27 $21.47 $21.28 1,115,533
2021-07-15 $23.60 $24.72 $22.80 $23.15 $22.94 486,282
2021-07-14 $25.55 $25.64 $23.55 $23.55 $23.34 795,595
2021-07-13 $26.17 $26.27 $25.07 $25.22 $25.00 253,717
2021-07-12 $25.88 $26.65 $25.00 $26.51 $26.27 456,415
2021-07-09 $25.04 $25.93 $24.55 $25.87 $25.64 463,115
2021-07-08 $25.05 $25.30 $24.34 $24.46 $24.24 445,688
2021-07-07 $26.30 $26.50 $24.91 $25.74 $25.51 548,658
2021-07-06 $26.50 $26.53 $25.53 $26.00 $25.77 506,663
2021-07-02 $27.68 $27.69 $26.16 $26.66 $26.42 467,431
2021-07-01 $29.50 $29.50 $27.60 $27.68 $27.43 421,485
2021-06-30 $28.47 $29.74 $28.18 $29.56 $29.30 562,989
2021-06-29 $28.29 $28.65 $27.75 $28.50 $28.25 259,180
2021-06-28 $29.18 $29.19 $27.57 $28.55 $28.30 490,941
2021-06-25 $28.56 $29.30 $28.36 $29.10 $28.84 418,805
2021-06-24 $28.15 $28.73 $27.51 $28.65 $28.40 466,426
2021-06-23 $27.95 $28.27 $27.33 $27.96 $27.71 364,301
2021-06-22 $26.56 $27.85 $26.01 $27.81 $27.56 574,186
2021-06-21 $26.45 $27.10 $26.30 $26.43 $26.20 458,539
2021-06-18 $26.77 $27.02 $26.12 $26.52 $26.28 647,341
2021-06-17 $29.37 $29.57 $27.06 $27.70 $27.45 747,598
2021-06-16 $28.76 $29.94 $28.29 $29.74 $29.48 684,644
2021-06-15 $28.55 $28.70 $26.80 $28.59 $28.34 628,487
2021-06-14 $29.77 $29.96 $27.63 $27.74 $27.49 630,838
2021-06-11 $28.55 $29.57 $28.33 $29.46 $29.20 522,210
2021-06-10 $27.40 $28.49 $27.33 $28.10 $27.85 602,759
2021-06-09 $27.03 $27.27 $26.56 $26.88 $26.64 434,402
2021-06-08 $27.23 $27.30 $26.01 $26.37 $26.14 436,108
2021-06-07 $26.23 $27.20 $26.10 $26.89 $26.65 432,727
2021-06-04 $25.42 $25.98 $24.95 $25.88 $25.65 286,539
2021-06-03 $26.00 $26.00 $24.81 $25.43 $25.20 567,265
2021-06-02 $27.34 $27.34 $26.01 $26.12 $25.89 353,827
2021-06-01 $27.20 $27.36 $26.83 $27.15 $26.91 308,595
2021-05-28 $27.10 $27.34 $26.52 $26.52 $26.28 321,015
2021-05-27 $27.63 $27.63 $25.77 $27.22 $26.98 419,832
2021-05-26 $26.90 $27.33 $24.80 $27.29 $27.05 1,414,270
2021-05-25 $29.87 $29.89 $26.60 $26.64 $26.40 1,279,021
2021-05-24 $30.30 $31.00 $28.76 $29.86 $29.60 1,448,503
2021-05-21 $32.60 $34.11 $32.19 $32.96 $32.67 688,037
2021-05-20 $32.30 $32.45 $30.13 $31.95 $31.67 510,323
2021-05-19 $31.30 $32.27 $30.25 $31.75 $31.47 452,975
2021-05-18 $31.72 $33.00 $31.56 $31.68 $31.40 330,335
2021-05-17 $30.10 $31.61 $30.10 $31.52 $31.24 426,298
2021-05-14 $29.39 $30.25 $29.19 $30.20 $29.93 452,808
2021-05-13 $28.88 $29.15 $27.21 $28.86 $28.60 979,748
2021-05-12 $31.00 $31.00 $28.13 $28.25 $28.00 1,198,448
2021-05-11 $30.39 $32.33 $30.01 $31.17 $30.89 974,927
2021-05-10 $33.24 $33.55 $31.96 $31.98 $31.70 544,796
2021-05-07 $33.61 $34.30 $32.75 $32.91 $32.57 488,545
2021-05-06 $31.55 $33.02 $30.13 $32.85 $32.51 1,014,482
2021-05-05 $34.51 $35.43 $32.84 $32.99 $32.65 643,495
2021-05-04 $35.00 $35.36 $32.20 $33.65 $33.30 799,660
2021-05-03 $34.00 $36.46 $33.57 $34.93 $34.57 1,041,180
2021-04-30 $32.70 $33.76 $32.70 $33.57 $33.22 459,131
2021-04-29 $33.00 $34.30 $31.93 $32.30 $31.96 650,314
2021-04-28 $34.00 $34.45 $32.03 $33.20 $32.85 565,948
2021-04-27 $35.00 $35.53 $32.63 $33.09 $32.75 533,900
2021-04-26 $32.26 $34.26 $32.12 $33.55 $33.20 766,368
2021-04-23 $30.67 $32.32 $30.52 $31.80 $31.47 534,179
2021-04-22 $29.27 $31.55 $28.86 $29.80 $29.49 845,232
2021-04-21 $26.75 $29.47 $26.51 $29.26 $28.96 660,424
2021-04-20 $28.88 $29.24 $26.00 $26.00 $25.73 863,927
2021-04-19 $27.00 $29.14 $26.75 $29.14 $28.84 779,973
2021-04-16 $27.36 $27.39 $26.61 $26.97 $26.69 314,040
2021-04-15 $27.91 $28.20 $26.44 $26.93 $26.65 315,775
2021-04-14 $27.95 $28.96 $27.50 $27.56 $27.27 764,936
2021-04-13 $27.12 $27.63 $26.44 $27.50 $27.21 535,563
2021-04-12 $26.35 $28.33 $25.20 $27.99 $27.70 944,214
2021-04-09 $27.00 $27.50 $25.31 $26.34 $26.07 716,622
2021-04-08 $27.29 $28.45 $26.27 $27.71 $27.42 643,357
2021-04-07 $24.38 $27.11 $24.34 $27.10 $26.82 521,335
2021-04-06 $23.14 $24.99 $23.14 $24.99 $24.73 668,608
2021-04-05 $23.62 $23.92 $22.15 $22.68 $22.44 2,107,878
2021-04-01 $23.57 $23.63 $22.33 $23.52 $23.28 522,958
2021-03-31 $24.00 $24.45 $23.50 $23.56 $23.31 272,290
2021-03-30 $24.31 $24.86 $23.20 $24.42 $24.17 218,766
2021-03-29 $25.55 $25.86 $23.68 $24.31 $24.06 442,837
2021-03-26 $27.50 $27.99 $25.40 $26.20 $25.93 472,398
2021-03-25 $22.71 $26.23 $22.20 $26.22 $25.95 520,716
2021-03-24 $26.06 $26.50 $22.55 $23.73 $23.48 567,874
2021-03-23 $28.27 $28.80 $24.40 $24.75 $24.49 696,570
2021-03-22 $28.00 $29.89 $27.31 $29.09 $28.79 642,786
2021-03-19 $25.75 $26.95 $25.13 $26.95 $26.67 276,954
2021-03-18 $25.56 $27.50 $24.69 $25.28 $25.02 432,955
2021-03-17 $23.25 $25.64 $23.16 $25.16 $24.90 265,594
2021-03-16 $24.71 $24.85 $22.69 $23.45 $23.21 344,489
2021-03-15 $23.03 $24.70 $22.65 $23.86 $23.61 592,806
2021-03-12 $21.10 $22.49 $20.75 $22.11 $21.88 287,968
2021-03-11 $21.05 $21.31 $19.66 $21.01 $20.79 318,744
2021-03-10 $18.97 $21.07 $18.75 $20.44 $20.23 437,322
2021-03-09 $18.86 $19.19 $18.17 $18.65 $18.46 173,449
2021-03-08 $17.96 $18.80 $17.95 $18.35 $18.16 229,307
2021-03-05 $18.35 $18.45 $16.50 $17.89 $17.70 282,158
2021-03-04 $18.93 $19.96 $16.64 $18.00 $17.81 607,346
2021-03-03 $19.90 $20.30 $18.62 $19.28 $19.08 382,107
2021-03-02 $18.71 $20.30 $18.01 $19.50 $19.30 875,350
2021-03-01 $17.31 $18.75 $17.30 $18.22 $18.03 251,167
2021-02-26 $17.17 $17.85 $16.72 $17.20 $17.02 163,738
2021-02-25 $18.10 $18.43 $17.37 $17.50 $17.32 157,004
2021-02-24 $17.37 $18.21 $17.37 $18.18 $17.99 192,460
2021-02-23 $17.63 $17.77 $16.05 $16.98 $16.80 281,602
2021-02-22 $18.50 $18.65 $17.42 $17.74 $17.56 291,663
2021-02-19 $17.62 $18.27 $17.30 $17.96 $17.77 244,081
2021-02-18 $17.59 $18.29 $16.59 $17.25 $17.07 255,023
2021-02-17 $18.00 $18.13 $17.15 $17.75 $17.57 214,130
2021-02-16 $18.14 $18.94 $17.57 $17.93 $17.74 423,876
2021-02-12 $16.62 $18.32 $16.62 $17.83 $17.64 357,639
2021-02-11 $17.60 $18.04 $16.42 $17.11 $16.93 196,973
2021-02-10 $18.30 $18.30 $16.80 $17.57 $17.39 197,828
2021-02-09 $17.63 $18.55 $16.66 $17.81 $17.62 304,969
2021-02-08 $17.80 $18.00 $16.21 $17.16 $16.98 349,734
2021-02-05 $16.25 $17.02 $16.24 $16.60 $16.38 247,947
2021-02-04 $15.92 $16.58 $15.50 $16.16 $15.95 185,606
2021-02-03 $15.15 $15.90 $14.52 $15.87 $15.66 377,340
2021-02-02 $15.16 $15.70 $14.31 $14.65 $14.46 251,012
2021-02-01 $13.60 $15.75 $13.42 $14.86 $14.66 734,460
2021-01-29 $12.80 $13.95 $12.61 $13.21 $13.03 306,075
2021-01-28 $12.60 $12.92 $12.25 $12.65 $12.48 121,694
2021-01-27 $13.01 $13.20 $12.53 $12.80 $12.63 167,986
2021-01-26 $13.85 $13.96 $13.09 $13.51 $13.33 210,329
2021-01-25 $14.03 $14.04 $12.91 $13.50 $13.32 259,472
2021-01-22 $13.69 $14.40 $13.13 $14.12 $13.93 173,336
2021-01-21 $14.39 $14.42 $13.13 $13.57 $13.39 187,620
2021-01-20 $14.72 $14.74 $14.09 $14.59 $14.40 120,470
2021-01-19 $14.25 $14.95 $14.10 $14.60 $14.41 265,123
2021-01-15 $14.61 $14.72 $13.67 $13.83 $13.65 206,242
2021-01-14 $12.99 $15.16 $12.94 $14.69 $14.49 512,312
2021-01-13 $13.18 $13.18 $12.45 $12.80 $12.63 135,174
2021-01-12 $13.18 $13.30 $12.52 $13.07 $12.90 356,967
2021-01-11 $11.94 $12.90 $11.87 $12.76 $12.59 455,371
2021-01-08 $11.59 $11.89 $11.25 $11.80 $11.64 398,903
2021-01-07 $10.39 $10.99 $10.39 $10.92 $10.77 202,093
2021-01-06 $10.66 $10.80 $10.06 $10.25 $10.11 196,169
2021-01-05 $10.73 $10.95 $10.50 $10.71 $10.57 156,083
2021-01-04 $11.36 $11.94 $10.78 $10.84 $10.70 298,042
2020-12-31 $9.80 $11.25 $9.78 $11.20 $11.05 265,325
2020-12-30 $9.31 $9.83 $9.31 $9.76 $9.63 134,391
2020-12-29 $9.48 $9.48 $9.11 $9.35 $9.23 76,688
2020-12-28 $9.67 $9.86 $9.30 $9.35 $9.23 156,520
2020-12-24 $9.36 $9.78 $9.19 $9.60 $9.47 96,997
2020-12-23 $9.22 $9.57 $8.96 $9.44 $9.31 90,909
2020-12-22 $9.49 $9.49 $9.01 $9.11 $8.99 78,850
2020-12-21 $9.40 $9.45 $8.76 $9.40 $9.28 283,385
2020-12-18 $9.63 $9.90 $9.46 $9.57 $9.44 145,899
2020-12-17 $9.85 $9.86 $9.62 $9.63 $9.50 150,665
2020-12-16 $9.84 $10.04 $9.71 $9.81 $9.68 83,883
2020-12-15 $9.46 $10.08 $9.11 $9.85 $9.72 138,233
2020-12-14 $9.17 $9.44 $9.03 $9.35 $9.23 89,068
2020-12-11 $8.89 $9.04 $8.78 $9.00 $8.88 130,964
2020-12-10 $8.50 $9.17 $8.50 $9.06 $8.94 70,428
2020-12-09 $8.74 $8.87 $8.42 $8.59 $8.48 155,160
2020-12-08 $8.70 $9.11 $8.70 $8.74 $8.62 66,563
2020-12-07 $8.86 $8.91 $8.40 $8.77 $8.65 173,186
2020-12-04 $8.50 $8.93 $8.50 $8.89 $8.77 83,423
2020-12-03 $8.00 $8.44 $7.96 $8.38 $8.27 91,162
2020-12-02 $7.45 $8.14 $7.44 $7.90 $7.80 156,763
2020-12-01 $7.70 $7.77 $7.49 $7.51 $7.41 113,885
2020-11-30 $7.80 $8.34 $7.37 $7.61 $7.51 219,057
2020-11-27 $7.20 $7.80 $7.20 $7.78 $7.68 111,867
2020-11-25 $7.07 $7.30 $7.00 $7.23 $7.13 126,631
2020-11-24 $7.21 $7.21 $7.00 $7.07 $6.98 132,429
2020-11-23 $6.97 $7.13 $6.97 $7.09 $7.00 138,234
2020-11-20 $6.96 $7.06 $6.88 $6.96 $6.87 101,546
2020-11-19 $6.90 $7.13 $6.90 $6.99 $6.90 92,925
2020-11-18 $7.11 $7.23 $6.89 $6.90 $6.81 116,884
2020-11-17 $6.99 $7.22 $6.85 $7.09 $7.00 245,311
2020-11-16 $6.71 $7.20 $6.71 $7.00 $6.91 342,423
2020-11-13 $6.70 $6.80 $6.54 $6.65 $6.56 82,415
2020-11-12 $6.58 $6.84 $6.42 $6.63 $6.54 97,034
2020-11-11 $6.70 $6.79 $6.52 $6.77 $6.68 71,025
2020-11-10 $6.56 $6.77 $6.46 $6.75 $6.66 112,909
2020-11-09 $6.60 $6.77 $6.31 $6.60 $6.51 211,531
2020-11-06 $6.52 $6.59 $6.27 $6.45 $6.36 119,046
2020-11-05 $6.32 $6.52 $6.24 $6.48 $6.34 137,408
2020-11-04 $6.28 $6.32 $6.05 $6.19 $6.06 27,171
2020-11-03 $6.24 $6.35 $6.04 $6.25 $6.12 70,178
2020-11-02 $5.90 $6.14 $5.78 $6.10 $5.97 36,502
2020-10-30 $5.63 $5.88 $5.63 $5.85 $5.73 50,684
2020-10-29 $5.87 $5.88 $5.51 $5.85 $5.73 126,228
2020-10-28 $6.02 $6.07 $5.75 $5.83 $5.71 105,529
2020-10-27 $6.26 $6.26 $6.01 $6.12 $5.99 84,147
2020-10-26 $6.14 $6.35 $6.11 $6.21 $6.08 40,184
2020-10-23 $6.34 $6.55 $6.33 $6.36 $6.23 32,033
2020-10-22 $6.21 $6.59 $6.21 $6.53 $6.39 40,445
2020-10-21 $6.29 $6.30 $6.16 $6.23 $6.10 20,497
2020-10-20 $6.18 $6.34 $6.01 $6.29 $6.16 23,478
2020-10-19 $6.33 $6.33 $6.02 $6.14 $6.01 86,474
2020-10-16 $6.64 $6.64 $6.25 $6.30 $6.17 82,012
2020-10-15 $6.20 $6.67 $6.17 $6.56 $6.42 42,288
2020-10-14 $6.38 $6.52 $6.21 $6.38 $6.25 56,588
2020-10-13 $6.52 $6.52 $6.16 $6.38 $6.25 66,992
2020-10-12 $6.65 $6.72 $6.45 $6.61 $6.47 73,613
2020-10-09 $6.80 $6.81 $6.61 $6.71 $6.57 22,456
2020-10-08 $6.47 $6.80 $6.47 $6.77 $6.63 65,987
2020-10-07 $6.52 $6.63 $6.36 $6.46 $6.33 51,169
2020-10-06 $6.67 $6.79 $6.42 $6.46 $6.33 36,647
2020-10-05 $6.34 $6.69 $6.34 $6.67 $6.53 137,632
2020-10-02 $5.95 $6.29 $5.91 $6.26 $6.13 129,815
2020-10-01 $6.05 $6.16 $5.88 $5.95 $5.83 100,646
2020-09-30 $5.93 $6.20 $5.93 $6.02 $5.89 85,314
2020-09-29 $5.91 $6.03 $5.80 $6.01 $5.88 51,208
2020-09-28 $5.82 $6.11 $5.82 $5.93 $5.81 56,130
2020-09-25 $5.89 $5.97 $5.73 $5.85 $5.73 86,854
2020-09-24 $5.68 $5.93 $5.63 $5.78 $5.66 62,314
2020-09-23 $5.92 $6.09 $5.70 $5.72 $5.60 80,224
2020-09-22 $5.85 $6.00 $5.78 $5.83 $5.71 36,835
2020-09-21 $6.10 $6.13 $5.80 $5.83 $5.71 57,133
2020-09-18 $6.48 $6.48 $6.23 $6.26 $6.13 37,316
2020-09-17 $6.33 $6.56 $6.33 $6.46 $6.33 50,257
2020-09-16 $6.26 $6.48 $6.16 $6.41 $6.28 77,981
2020-09-15 $6.10 $6.35 $6.10 $6.15 $6.02 49,471
2020-09-14 $6.00 $6.21 $6.00 $6.10 $5.97 56,695
2020-09-11 $5.78 $6.06 $5.78 $5.97 $5.85 57,764
2020-09-10 $5.85 $6.00 $5.73 $5.77 $5.65 145,347
2020-09-09 $6.12 $6.12 $5.76 $5.86 $5.74 111,577
2020-09-08 $6.10 $6.16 $5.95 $6.13 $6.00 33,008
2020-09-04 $6.11 $6.11 $5.80 $6.10 $5.97 71,489
2020-09-03 $5.88 $6.14 $5.74 $6.01 $5.88 181,529
2020-09-02 $6.08 $6.08 $5.66 $6.06 $5.93 209,239
2020-09-01 $6.20 $6.27 $6.00 $6.13 $6.00 72,105
2020-08-31 $6.38 $6.38 $6.20 $6.29 $6.16 41,785
2020-08-28 $6.30 $6.50 $6.30 $6.40 $6.27 30,613
2020-08-27 $6.47 $6.50 $6.24 $6.33 $6.20 27,435
2020-08-26 $6.27 $6.50 $6.27 $6.48 $6.34 56,860
2020-08-25 $6.10 $6.33 $6.01 $6.29 $6.16 60,443
2020-08-24 $6.00 $6.15 $5.97 $6.01 $5.88 95,457
2020-08-21 $6.24 $6.29 $6.00 $6.02 $5.89 67,346
2020-08-20 $6.25 $6.28 $6.17 $6.23 $6.10 53,800
2020-08-19 $6.45 $6.47 $6.25 $6.29 $6.16 82,400
2020-08-18 $6.80 $6.85 $6.38 $6.39 $6.26 76,889
2020-08-17 $6.77 $6.94 $6.76 $6.84 $6.70 87,124
2020-08-14 $6.52 $6.99 $6.50 $6.91 $6.77 188,529
2020-08-13 $6.38 $6.66 $6.38 $6.54 $6.40 89,870
2020-08-12 $6.62 $6.72 $6.30 $6.47 $6.33 148,821
2020-08-11 $6.46 $6.82 $6.42 $6.63 $6.49 234,472
2020-08-10 $6.21 $6.41 $6.16 $6.38 $6.25 123,239
2020-08-07 $6.25 $6.34 $6.15 $6.31 $6.18 63,658
2020-08-06 $6.26 $6.36 $6.18 $6.32 $6.14 106,675
2020-08-05 $6.37 $6.38 $6.18 $6.24 $6.06 164,838
2020-08-04 $6.33 $6.62 $6.22 $6.39 $6.21 134,262
2020-08-03 $6.23 $6.57 $6.22 $6.45 $6.27 117,740
2020-07-31 $6.70 $6.73 $6.14 $6.34 $6.16 226,576
2020-07-30 $6.55 $6.90 $6.55 $6.70 $6.51 97,329
2020-07-29 $6.91 $7.21 $6.71 $6.87 $6.67 861,535
2020-07-28 $8.70 $8.70 $8.30 $8.36 $8.12 130,079
2020-07-27 $8.82 $8.82 $8.51 $8.76 $8.51 39,470
2020-07-24 $8.64 $8.93 $8.50 $8.79 $8.54 51,238
2020-07-23 $8.71 $8.79 $8.51 $8.65 $8.40 45,486
2020-07-22 $8.85 $8.85 $8.52 $8.71 $8.46 39,458
2020-07-21 $9.10 $9.10 $8.76 $8.92 $8.67 60,892
2020-07-20 $9.05 $9.05 $8.78 $8.91 $8.66 28,880
2020-07-17 $9.24 $9.41 $8.96 $9.09 $8.83 43,289
2020-07-16 $8.74 $9.15 $8.68 $9.08 $8.82 46,771
2020-07-15 $8.45 $9.12 $8.45 $8.79 $8.54 66,757
2020-07-14 $8.75 $8.75 $8.28 $8.52 $8.28 90,688
2020-07-13 $9.20 $9.23 $8.72 $8.82 $8.57 77,250
2020-07-10 $9.00 $9.40 $9.00 $9.17 $8.91 37,480
2020-07-09 $9.60 $9.60 $8.93 $8.99 $8.73 118,947
2020-07-08 $9.51 $9.81 $9.30 $9.69 $9.41 66,631
2020-07-07 $10.05 $10.05 $9.24 $9.52 $9.25 105,923
2020-07-06 $9.63 $10.20 $9.63 $10.12 $9.83 86,392
2020-07-02 $9.88 $9.88 $9.40 $9.58 $9.31 76,552
2020-07-01 $9.73 $9.99 $9.52 $9.66 $9.38 51,620
2020-06-30 $9.69 $9.79 $9.40 $9.71 $9.43 87,243
2020-06-29 $9.68 $10.10 $9.52 $9.60 $9.33 97,452
2020-06-26 $9.91 $9.93 $9.20 $9.69 $9.41 157,250
2020-06-25 $9.00 $9.87 $8.99 $9.83 $9.55 156,407
2020-06-24 $9.12 $9.32 $8.64 $9.01 $8.75 202,775
2020-06-23 $9.07 $9.45 $9.03 $9.28 $9.01 153,510
2020-06-22 $8.80 $9.64 $8.74 $9.55 $9.28 261,778
2020-06-19 $8.73 $9.04 $8.29 $8.63 $8.38 163,960
2020-06-18 $7.85 $8.49 $7.78 $8.45 $8.21 164,384
2020-06-17 $7.67 $7.90 $7.50 $7.84 $7.62 102,210
2020-06-16 $7.84 $8.07 $7.42 $7.57 $7.35 89,420
2020-06-15 $7.00 $7.67 $6.98 $7.58 $7.36 70,244
2020-06-12 $6.88 $7.20 $6.84 $7.20 $6.99 72,169
2020-06-11 $7.07 $7.21 $6.56 $6.64 $6.45 126,209
2020-06-10 $7.42 $7.68 $6.89 $7.40 $7.19 165,449
2020-06-09 $8.17 $8.17 $7.39 $7.76 $7.54 128,374
2020-06-08 $7.75 $8.19 $7.61 $8.09 $7.86 131,003
2020-06-05 $7.50 $8.11 $7.45 $7.52 $7.31 190,332
2020-06-04 $7.36 $7.50 $7.12 $7.45 $7.24 86,160
2020-06-03 $7.13 $7.73 $7.13 $7.44 $7.23 131,021
2020-06-02 $7.05 $7.05 $6.79 $6.96 $6.76 57,137
2020-06-01 $6.80 $7.23 $6.69 $7.05 $6.85 55,523
2020-05-29 $6.51 $6.76 $6.51 $6.69 $6.50 54,821
2020-05-28 $6.60 $6.73 $6.43 $6.57 $6.38 47,905
2020-05-27 $6.60 $6.80 $6.39 $6.77 $6.58 64,312
2020-05-26 $6.27 $6.35 $6.10 $6.25 $6.07 49,051
2020-05-22 $6.25 $6.25 $5.90 $6.13 $5.95 64,319
2020-05-21 $6.28 $6.41 $6.07 $6.20 $6.02 57,882
2020-05-20 $6.10 $6.31 $6.01 $6.21 $6.03 92,677
2020-05-19 $6.50 $6.67 $6.02 $6.10 $5.93 106,142
2020-05-18 $6.38 $6.80 $6.38 $6.50 $6.31 139,747
2020-05-15 $6.11 $6.49 $5.94 $6.16 $5.98 95,788
2020-05-14 $6.24 $6.25 $5.71 $6.04 $5.87 103,223
2020-05-13 $6.25 $6.49 $5.87 $6.00 $5.83 163,043
2020-05-12 $7.13 $7.13 $6.68 $6.82 $6.63 103,120
2020-05-11 $7.27 $7.43 $6.82 $7.13 $6.93 107,196
2020-05-08 $7.40 $7.40 $6.81 $7.32 $7.11 78,417
2020-05-07 $6.89 $7.34 $6.89 $7.34 $6.85 99,120
2020-05-06 $7.63 $7.87 $6.85 $6.89 $6.43 187,488
2020-05-05 $7.97 $8.10 $7.28 $7.38 $6.89 169,214
2020-05-04 $8.20 $8.28 $7.80 $7.82 $7.30 99,403
2020-05-01 $8.69 $8.69 $7.82 $8.20 $7.65 160,896
2020-04-30 $7.88 $8.95 $7.76 $8.72 $8.14 317,995
2020-04-29 $8.30 $8.35 $7.17 $7.36 $6.87 244,042
2020-04-28 $7.30 $8.14 $7.25 $8.00 $7.47 357,998
2020-04-27 $7.05 $7.44 $7.05 $7.27 $6.78 145,906
2020-04-24 $7.17 $7.29 $6.78 $7.05 $6.58 89,467
2020-04-23 $6.86 $7.50 $6.86 $7.05 $6.58 141,294
2020-04-22 $7.00 $7.05 $6.77 $6.85 $6.39 100,437
2020-04-21 $7.17 $7.45 $6.57 $7.07 $6.60 203,614
2020-04-20 $7.03 $7.57 $6.88 $7.16 $6.68 173,357
2020-04-17 $7.32 $7.52 $6.60 $6.86 $6.40 86,204
2020-04-16 $7.04 $7.15 $6.84 $6.92 $6.46 84,912
2020-04-15 $7.76 $7.76 $6.75 $7.22 $6.74 162,811
2020-04-14 $7.25 $7.95 $7.17 $7.76 $7.24 196,184
2020-04-13 $6.00 $7.29 $6.00 $6.94 $6.48 350,743
2020-04-09 $5.00 $5.90 $5.00 $5.80 $5.41 188,871
2020-04-08 $4.99 $4.99 $4.65 $4.76 $4.44 89,706
2020-04-07 $4.96 $5.34 $4.72 $4.79 $4.47 85,815
2020-04-06 $4.79 $5.10 $4.79 $4.89 $4.56 57,846
2020-04-03 $4.87 $4.90 $4.59 $4.68 $4.37 72,763
2020-04-02 $4.88 $5.19 $4.58 $4.71 $4.40 114,913
2020-04-01 $5.10 $5.37 $4.84 $4.90 $4.57 97,810
2020-03-31 $5.27 $5.67 $5.21 $5.32 $4.96 176,324
2020-03-30 $5.15 $5.42 $4.99 $5.10 $4.76 173,032
2020-03-27 $4.98 $5.29 $4.54 $5.08 $4.74 213,211
2020-03-26 $4.60 $5.10 $4.48 $4.92 $4.59 147,329
2020-03-25 $4.34 $4.68 $4.17 $4.46 $4.16 147,334
2020-03-24 $4.43 $4.60 $4.20 $4.28 $3.99 86,585
2020-03-23 $4.48 $4.74 $4.08 $4.17 $3.89 141,162
2020-03-20 $4.89 $5.20 $4.41 $4.47 $4.17 200,513
2020-03-19 $4.47 $5.16 $4.42 $4.73 $4.41 160,986
2020-03-18 $5.09 $5.39 $4.53 $4.53 $4.23 172,676
2020-03-17 $5.68 $5.97 $5.46 $5.53 $5.16 103,419
2020-03-16 $6.35 $6.65 $5.62 $5.65 $5.27 239,664
2020-03-13 $7.08 $7.24 $6.47 $6.85 $6.39 117,803
2020-03-12 $6.79 $7.14 $6.25 $6.73 $6.28 152,699
2020-03-11 $7.50 $7.73 $7.05 $7.29 $6.80 128,401
2020-03-10 $7.30 $7.90 $7.27 $7.71 $7.19 430,458
2020-03-09 $7.96 $7.96 $6.50 $6.53 $6.09 198,288
2020-03-06 $8.03 $8.51 $8.00 $8.43 $7.87 133,173
2020-03-05 $8.82 $8.88 $8.15 $8.25 $7.70 162,426
2020-03-04 $8.90 $9.47 $8.75 $8.96 $8.36 135,301
2020-03-03 $8.76 $9.24 $8.76 $8.84 $8.25 114,455
2020-03-02 $8.90 $8.99 $8.56 $8.74 $8.16 125,990
2020-02-28 $8.80 $9.39 $8.70 $8.97 $8.37 161,918
2020-02-27 $9.43 $9.55 $8.72 $9.12 $8.51 148,312
2020-02-26 $9.73 $10.08 $9.57 $9.67 $9.02 66,578
2020-02-25 $10.18 $10.28 $9.50 $9.65 $9.01 163,352
2020-02-24 $10.74 $10.74 $10.08 $10.16 $9.48 115,872
2020-02-21 $11.15 $11.15 $10.84 $10.99 $10.26 56,084
2020-02-20 $10.26 $11.21 $10.26 $11.19 $10.44 116,624
2020-02-19 $10.82 $10.90 $10.20 $10.40 $9.71 125,396
2020-02-18 $10.83 $10.99 $10.71 $10.75 $10.03 59,579
2020-02-14 $11.18 $11.38 $10.84 $10.84 $10.12 91,708
2020-02-13 $11.58 $11.62 $11.07 $11.17 $10.42 105,068
2020-02-12 $11.59 $11.96 $11.41 $11.56 $10.79 124,734
2020-02-11 $11.04 $12.00 $11.04 $11.37 $10.61 142,102
2020-02-10 $11.33 $11.69 $10.84 $11.02 $10.28 236,412
2020-02-07 $12.01 $12.22 $11.60 $12.10 $10.99 122,657
2020-02-06 $12.27 $12.63 $11.85 $11.93 $10.84 98,689
2020-02-05 $12.00 $12.53 $12.00 $12.21 $11.09 91,360
2020-02-04 $12.04 $12.33 $11.91 $12.03 $10.93 48,196
2020-02-03 $12.41 $12.68 $11.84 $11.87 $10.78 157,240
2020-01-31 $12.82 $12.97 $12.45 $12.48 $11.34 68,092
2020-01-30 $13.50 $13.78 $12.90 $12.97 $11.78 136,897
2020-01-29 $14.10 $14.21 $13.65 $13.66 $12.41 127,654
2020-01-28 $13.64 $14.22 $13.64 $14.17 $12.87 146,721
2020-01-27 $14.14 $14.25 $13.43 $13.59 $12.35 159,543
2020-01-24 $15.38 $15.38 $14.44 $14.64 $13.30 165,341
2020-01-23 $15.08 $15.52 $14.82 $15.38 $13.97 73,174
2020-01-22 $15.40 $15.44 $15.15 $15.19 $13.80 77,343
2020-01-21 $16.13 $16.15 $15.20 $15.32 $13.92 135,531
2020-01-17 $16.42 $16.47 $16.03 $16.15 $14.67 54,516
2020-01-16 $16.43 $16.69 $16.35 $16.36 $14.86 36,399
2020-01-15 $16.88 $16.90 $16.32 $16.43 $14.93 47,565
2020-01-14 $16.67 $17.15 $16.61 $16.87 $15.33 65,329
2020-01-13 $16.62 $16.76 $16.27 $16.68 $15.15 72,425
2020-01-10 $17.05 $17.11 $16.53 $16.59 $15.07 109,118
2020-01-09 $17.45 $17.45 $17.05 $17.05 $15.49 62,747
2020-01-08 $17.75 $17.90 $17.36 $17.42 $15.83 98,695
2020-01-07 $17.85 $18.00 $17.51 $17.79 $16.16 71,110
2020-01-06 $17.74 $17.85 $17.25 $17.83 $16.20 89,352
2020-01-03 $17.85 $18.19 $17.57 $17.81 $16.18 151,602
2020-01-02 $18.65 $18.65 $17.75 $17.87 $16.23 116,352
2019-12-31 $18.30 $18.90 $18.04 $18.62 $16.92 107,396
2019-12-30 $18.35 $18.85 $18.31 $18.32 $16.64 87,777
2019-12-27 $18.57 $18.93 $18.32 $18.43 $16.74 47,578
2019-12-26 $18.31 $18.96 $18.29 $18.54 $16.84 104,855
2019-12-24 $18.14 $18.50 $18.00 $18.25 $16.58 53,721
2019-12-23 $18.09 $18.48 $17.78 $18.15 $16.49 69,031
2019-12-20 $18.24 $18.24 $17.89 $18.19 $16.52 46,098
2019-12-19 $17.62 $18.35 $17.62 $18.20 $16.53 93,757
2019-12-18 $17.23 $17.72 $17.01 $17.65 $16.03 70,468
2019-12-17 $17.22 $17.36 $17.10 $17.23 $15.65 56,031
2019-12-16 $17.47 $18.00 $17.28 $17.30 $15.72 53,524
2019-12-13 $17.65 $17.69 $17.09 $17.45 $15.85 72,723
2019-12-12 $18.19 $18.33 $17.50 $17.62 $16.01 146,494
2019-12-11 $18.50 $18.67 $18.22 $18.29 $16.62 86,556
2019-12-10 $18.01 $18.81 $18.01 $18.50 $16.81 73,364
2019-12-09 $17.77 $18.20 $17.73 $18.11 $16.45 80,817
2019-12-06 $17.90 $18.18 $17.62 $17.76 $16.13 112,276
2019-12-05 $17.76 $18.08 $17.55 $17.85 $16.22 100,888
2019-12-04 $18.41 $18.67 $17.61 $17.71 $16.09 175,989
2019-12-03 $17.67 $18.46 $17.50 $18.27 $16.60 113,235
2019-12-02 $18.74 $18.85 $17.87 $17.90 $16.26 140,820
2019-11-29 $17.98 $18.85 $17.87 $18.56 $16.86 54,526
2019-11-27 $18.03 $18.35 $17.92 $18.14 $16.48 64,915
2019-11-26 $17.94 $18.33 $17.92 $18.10 $16.44 46,782
2019-11-25 $17.81 $18.21 $17.80 $18.03 $16.38 107,717
2019-11-22 $18.50 $18.68 $17.63 $17.71 $16.09 86,932
2019-11-21 $18.07 $18.58 $17.85 $18.37 $16.69 148,111
2019-11-20 $17.62 $18.00 $17.57 $17.95 $16.31 123,502
2019-11-19 $18.29 $18.32 $17.60 $17.72 $16.10 109,709
2019-11-18 $18.12 $18.38 $17.78 $18.23 $16.56 189,161
2019-11-15 $17.82 $18.36 $17.74 $18.24 $16.57 86,473
2019-11-14 $17.80 $17.95 $17.57 $17.65 $16.03 32,782
2019-11-13 $17.98 $17.98 $17.34 $17.82 $16.19 94,284
2019-11-12 $17.91 $18.48 $17.86 $17.95 $16.31 66,213
2019-11-11 $18.17 $18.18 $17.62 $17.91 $16.27 95,305
2019-11-08 $18.63 $18.70 $18.09 $18.33 $16.65 89,377
2019-11-07 $20.29 $20.29 $18.72 $18.92 $17.19 179,390
2019-11-06 $20.58 $20.58 $19.59 $19.94 $18.11 143,458
2019-11-05 $20.94 $21.18 $20.60 $20.87 $18.68 134,705
2019-11-04 $20.64 $20.93 $20.30 $20.80 $18.62 213,817
2019-11-01 $20.15 $20.36 $19.86 $20.28 $18.15 130,294
2019-10-31 $20.45 $20.86 $19.41 $19.86 $17.77 160,842
2019-10-30 $20.55 $20.55 $19.85 $20.12 $18.01 67,298
2019-10-29 $20.81 $20.81 $20.05 $20.53 $18.37 66,983
2019-10-28 $19.91 $20.98 $19.81 $20.83 $18.64 158,964
2019-10-25 $19.83 $19.99 $19.60 $19.68 $17.61 35,750
2019-10-24 $20.48 $20.48 $19.34 $19.75 $17.68 68,861
2019-10-23 $18.94 $20.46 $18.94 $20.41 $18.27 105,624
2019-10-22 $19.48 $19.64 $19.01 $19.13 $17.12 136,422
2019-10-21 $19.72 $20.25 $19.26 $19.45 $17.41 94,078
2019-10-18 $20.64 $20.64 $19.59 $19.68 $17.61 217,783
2019-10-17 $20.68 $21.30 $20.68 $20.98 $18.78 147,377
2019-10-16 $20.25 $20.95 $19.98 $20.67 $18.50 115,956
2019-10-15 $20.08 $20.81 $19.81 $19.96 $17.86 171,790
2019-10-14 $19.96 $20.29 $19.77 $19.90 $17.81 106,352
2019-10-11 $19.70 $20.14 $19.49 $19.81 $17.73 149,165
2019-10-10 $19.00 $19.65 $19.00 $19.41 $17.37 86,973
2019-10-09 $17.92 $19.00 $17.86 $18.88 $16.90 141,027
2019-10-08 $17.69 $17.92 $17.42 $17.72 $15.86 47,721
2019-10-07 $17.51 $18.00 $17.49 $17.78 $15.91 69,590
2019-10-04 $17.17 $17.59 $17.17 $17.47 $15.64 50,244
2019-10-03 $16.82 $17.49 $16.61 $17.14 $15.34 121,062
2019-10-02 $17.61 $17.64 $16.61 $16.85 $15.08 95,214
2019-10-01 $17.86 $17.95 $17.25 $17.45 $15.62 91,537
2019-09-30 $17.90 $17.95 $17.42 $17.73 $15.87 136,574
2019-09-27 $17.50 $18.05 $17.50 $17.75 $15.89 58,195
2019-09-26 $17.81 $18.21 $17.39 $17.63 $15.78 68,614
2019-09-25 $17.34 $18.24 $17.34 $17.86 $15.98 104,704
2019-09-24 $17.68 $17.97 $17.35 $17.67 $15.81 62,277
2019-09-23 $17.33 $18.18 $17.03 $17.87 $15.99 67,479
2019-09-20 $17.79 $17.99 $17.20 $17.53 $15.69 69,309
2019-09-19 $18.32 $18.52 $17.86 $17.91 $16.03 47,193
2019-09-18 $18.37 $18.65 $18.06 $18.36 $16.43 24,683
2019-09-17 $18.75 $18.81 $18.02 $18.51 $16.57 49,787
2019-09-16 $19.23 $19.79 $18.77 $18.89 $16.91 119,423
2019-09-13 $19.45 $19.45 $19.04 $19.16 $17.15 166,524
2019-09-12 $18.90 $19.31 $18.19 $19.20 $17.18 152,704
2019-09-11 $18.22 $18.60 $17.84 $18.43 $16.49 117,611
2019-09-10 $17.99 $18.39 $17.69 $18.08 $16.18 47,355
2019-09-09 $16.91 $17.98 $16.81 $17.90 $16.02 65,288
2019-09-06 $16.48 $16.79 $16.20 $16.73 $14.97 49,366
2019-09-05 $16.87 $16.95 $16.42 $16.59 $14.85 54,974
2019-09-04 $16.33 $16.79 $16.33 $16.77 $15.01 64,443
2019-09-03 $17.00 $17.00 $16.16 $16.26 $14.55 109,347
2019-08-30 $16.80 $17.57 $16.50 $16.90 $15.13 76,810
2019-08-29 $16.47 $17.20 $16.29 $16.77 $15.01 56,230
2019-08-28 $15.60 $16.70 $15.45 $16.28 $14.57 74,132
2019-08-27 $15.50 $15.74 $14.89 $15.38 $13.76 87,275
2019-08-26 $15.24 $15.59 $15.12 $15.33 $13.72 61,301
2019-08-23 $16.06 $16.54 $15.03 $15.17 $13.58 99,241
2019-08-22 $16.10 $16.76 $16.00 $16.15 $14.45 119,979
2019-08-21 $16.01 $16.59 $15.60 $16.01 $14.33 129,161
2019-08-20 $16.11 $16.34 $15.28 $15.86 $14.19 76,096
2019-08-19 $15.73 $16.35 $14.05 $16.17 $14.47 106,260
2019-08-16 $14.30 $16.09 $14.30 $15.51 $13.88 151,479
2019-08-15 $14.25 $14.83 $14.05 $14.18 $12.69 84,211
2019-08-14 $15.05 $15.05 $14.20 $14.22 $12.73 81,304
2019-08-13 $15.15 $15.40 $15.01 $15.31 $13.70 70,635
2019-08-12 $15.37 $15.54 $15.15 $15.25 $13.65 27,030
2019-08-09 $15.71 $15.76 $15.07 $15.48 $13.85 30,307
2019-08-08 $15.25 $15.71 $15.25 $15.61 $13.97 20,080
2019-08-07 $15.00 $15.16 $14.82 $15.07 $13.49 18,869
2019-08-06 $15.42 $15.49 $15.03 $15.04 $13.46 26,978
2019-08-05 $15.75 $15.75 $14.80 $15.30 $13.69 72,168
2019-08-02 $16.25 $16.61 $16.13 $16.26 $14.27 33,546
2019-08-01 $16.39 $17.65 $16.10 $16.31 $14.32 75,472
2019-07-31 $16.50 $17.15 $16.10 $16.52 $14.50 72,153
2019-07-30 $16.35 $17.11 $16.32 $16.93 $14.86 26,779
2019-07-29 $17.14 $17.20 $16.35 $16.52 $14.50 39,741
2019-07-26 $16.87 $17.56 $16.63 $17.28 $15.17 35,820
2019-07-25 $18.00 $18.00 $16.75 $17.02 $14.94 72,946
2019-07-24 $18.40 $18.45 $17.64 $17.89 $15.70 100,910
2019-07-23 $18.57 $18.72 $17.64 $18.62 $16.34 106,976
2019-07-22 $18.22 $18.90 $18.22 $18.73 $16.44 57,043
2019-07-19 $17.71 $18.20 $17.64 $18.06 $15.85 52,257
2019-07-18 $17.10 $17.80 $16.82 $17.64 $15.48 62,296
2019-07-17 $17.40 $17.50 $17.10 $17.18 $15.08 37,656
2019-07-16 $16.76 $17.89 $16.76 $17.38 $15.26 95,954
2019-07-15 $16.57 $16.92 $16.19 $16.68 $14.64 48,264
2019-07-12 $16.25 $17.42 $16.25 $16.41 $14.40 100,880
2019-07-11 $16.50 $16.65 $15.92 $16.23 $14.25 61,626
2019-07-10 $16.40 $16.63 $16.10 $16.45 $14.44 53,315
2019-07-09 $15.64 $16.50 $15.60 $16.23 $14.25 58,529
2019-07-08 $15.62 $15.83 $15.05 $15.78 $13.85 49,401
2019-07-05 $14.31 $15.83 $14.31 $15.79 $13.86 90,513
2019-07-03 $13.99 $14.34 $13.99 $14.30 $12.55 18,766
2019-07-02 $13.91 $14.43 $13.86 $13.99 $12.28 35,079
2019-07-01 $13.61 $13.95 $13.61 $13.80 $12.11 29,631
2019-06-28 $13.12 $13.66 $13.12 $13.50 $11.85 33,141
2019-06-27 $12.91 $13.25 $12.91 $13.10 $11.50 29,098
2019-06-26 $12.95 $13.22 $12.83 $13.03 $11.44 33,260
2019-06-25 $12.63 $12.93 $12.52 $12.87 $11.30 33,666
2019-06-24 $12.73 $13.00 $12.52 $12.64 $11.10 40,045
2019-06-21 $12.55 $12.90 $12.55 $12.90 $11.32 24,111
2019-06-20 $12.59 $12.61 $12.32 $12.54 $11.01 32,583
2019-06-19 $12.05 $12.50 $12.01 $12.28 $10.78 23,282
2019-06-18 $11.98 $12.11 $11.90 $12.05 $10.58 37,117
2019-06-17 $11.88 $12.06 $11.87 $11.88 $10.43 21,411
2019-06-14 $12.01 $12.11 $11.77 $12.01 $10.54 25,544
2019-06-13 $11.89 $12.12 $11.77 $12.10 $10.62 20,670
2019-06-12 $11.90 $11.93 $11.76 $11.84 $10.39 33,235
2019-06-11 $11.89 $12.20 $11.85 $12.05 $10.58 37,834
2019-06-10 $12.23 $12.35 $11.85 $12.05 $10.58 43,138
2019-06-07 $12.49 $12.49 $12.06 $12.31 $10.81 34,538
2019-06-06 $11.93 $12.59 $11.78 $12.45 $10.93 64,127
2019-06-05 $12.11 $12.29 $11.66 $11.95 $10.49 61,794
2019-06-04 $11.77 $12.19 $11.77 $12.15 $10.66 27,476
2019-06-03 $11.93 $11.93 $11.43 $11.81 $10.37 52,511
2019-05-31 $11.97 $12.32 $11.81 $11.97 $10.51 53,186
2019-05-30 $12.17 $12.46 $11.94 $12.19 $10.70 61,141
2019-05-29 $12.11 $12.38 $11.84 $12.19 $10.70 75,111
2019-05-28 $12.38 $12.71 $12.21 $12.21 $10.72 53,867
2019-05-24 $12.55 $12.75 $12.50 $12.62 $11.08 61,428
2019-05-23 $12.53 $12.83 $12.15 $12.49 $10.96 81,700
2019-05-22 $13.17 $13.32 $12.74 $12.75 $11.19 49,985
2019-05-21 $13.72 $13.97 $12.80 $13.37 $11.74 37,889
2019-05-20 $0.89 $0.90 $0.85 $0.88 $11.59 39,604
2019-05-17 $0.92 $0.94 $0.90 $0.90 $11.85 41,422
2019-05-16 $0.94 $0.95 $0.92 $0.92 $12.11 13,793
2019-05-15 $0.91 $0.95 $0.91 $0.93 $12.24 27,888
2019-05-14 $0.96 $0.98 $0.89 $0.92 $12.11 27,474
2019-05-13 $0.95 $0.95 $0.90 $0.92 $12.11 19,937
2019-05-10 $0.91 $0.95 $0.91 $0.94 $12.38 18,767
2019-05-09 $0.97 $0.98 $0.91 $0.92 $12.11 27,326
2019-05-08 $0.98 $0.99 $0.96 $0.97 $12.50 26,710
2019-05-07 $0.99 $1.00 $0.96 $0.97 $12.44 27,503
2019-05-06 $0.99 $1.00 $0.95 $0.98 $12.67 25,840
2019-05-03 $0.96 $0.99 $0.95 $0.96 $12.37 64,496
2019-05-02 $1.00 $1.00 $0.93 $0.96 $12.37 21,375
2019-05-01 $0.94 $1.00 $0.94 $0.97 $12.50 47,530
2019-04-30 $0.92 $0.98 $0.92 $0.95 $12.24 34,651
2019-04-29 $0.91 $0.95 $0.91 $0.92 $11.86 53,238
2019-04-26 $0.91 $0.92 $0.88 $0.91 $11.73 93,294
2019-04-25 $1.00 $1.00 $0.90 $0.92 $11.86 139,031
2019-04-24 $1.01 $1.03 $1.00 $1.01 $13.02 37,455
2019-04-23 $0.97 $1.02 $0.97 $1.02 $13.14 83,683
2019-04-22 $0.95 $0.99 $0.95 $0.95 $12.24 22,481
2019-04-18 $0.97 $0.99 $0.95 $0.95 $12.24 25,704
2019-04-17 $0.96 $0.97 $0.93 $0.97 $12.50 33,198
2019-04-16 $0.96 $0.96 $0.93 $0.94 $12.16 22,603
2019-04-15 $0.94 $0.97 $0.92 $0.96 $12.37 29,231
2019-04-12 $0.93 $0.95 $0.91 $0.94 $12.11 31,875
2019-04-11 $0.94 $0.94 $0.92 $0.93 $11.98 21,955
2019-04-10 $0.92 $0.94 $0.92 $0.94 $12.11 34,061
2019-04-09 $0.90 $0.94 $0.90 $0.92 $11.86 42,694
2019-04-08 $0.93 $0.94 $0.90 $0.91 $11.77 27,120
2019-04-05 $0.93 $0.94 $0.89 $0.92 $11.86 35,617
2019-04-04 $0.87 $0.94 $0.87 $0.92 $11.86 34,311
2019-04-03 $0.90 $0.92 $0.86 $0.87 $11.21 53,521
2019-04-02 $0.93 $0.95 $0.89 $0.91 $11.73 43,274
2019-04-01 $0.93 $0.95 $0.93 $0.94 $12.11 26,554
2019-03-29 $0.92 $0.95 $0.91 $0.91 $11.73 29,009
2019-03-28 $0.93 $0.95 $0.89 $0.92 $11.86 39,725
2019-03-27 $0.82 $0.94 $0.82 $0.93 $11.98 59,590
2019-03-26 $0.83 $0.84 $0.81 $0.82 $10.57 64,110
2019-03-25 $0.86 $0.88 $0.82 $0.82 $10.57 53,778
2019-03-22 $0.90 $0.90 $0.85 $0.86 $11.08 40,875
2019-03-21 $0.91 $0.91 $0.88 $0.89 $11.47 67,647
2019-03-20 $0.90 $0.93 $0.90 $0.91 $11.73 23,379
2019-03-19 $0.92 $0.93 $0.90 $0.90 $11.60 27,416
2019-03-18 $0.93 $0.93 $0.91 $0.92 $11.86 37,313
2019-03-15 $0.92 $0.96 $0.91 $0.93 $12.01 46,126
2019-03-14 $0.92 $0.95 $0.92 $0.92 $11.86 37,891
2019-03-13 $0.95 $0.96 $0.91 $0.92 $11.86 51,856
2019-03-12 $0.95 $0.98 $0.93 $0.95 $12.24 35,625
2019-03-11 $0.90 $0.94 $0.90 $0.93 $11.98 30,380
2019-03-08 $0.96 $0.96 $0.89 $0.90 $11.60 77,881
2019-03-07 $0.98 $0.99 $0.96 $0.96 $12.37 29,686
2019-03-06 $1.00 $1.00 $0.98 $0.98 $12.63 35,719
2019-03-05 $0.99 $1.03 $0.99 $1.00 $12.89 26,414
2019-03-04 $0.99 $0.99 $0.98 $0.98 $12.63 35,128
2019-03-01 $0.96 $1.00 $0.96 $0.97 $12.50 14,593
2019-02-28 $0.97 $0.97 $0.95 $0.96 $12.38 25,718
2019-02-27 $0.96 $0.97 $0.95 $0.97 $12.50 27,610
2019-02-26 $0.96 $0.97 $0.92 $0.96 $12.37 47,137
2019-02-25 $0.96 $0.99 $0.94 $0.96 $12.40 29,286
2019-02-22 $0.99 $0.99 $0.94 $0.96 $12.37 47,944
2019-02-21 $1.00 $1.01 $0.96 $0.97 $12.47 45,193
2019-02-20 $1.03 $1.03 $0.99 $1.00 $12.89 33,357
2019-02-19 $1.02 $1.03 $1.00 $1.02 $13.14 35,266
2019-02-15 $1.02 $1.03 $1.00 $1.02 $13.14 43,836
2019-02-14 $1.01 $1.02 $0.99 $1.01 $13.02 29,824
2019-02-13 $1.03 $1.06 $0.99 $1.01 $13.02 49,153
2019-02-12 $1.02 $1.03 $1.00 $1.03 $13.27 33,231
2019-02-11 $0.98 $1.02 $0.96 $1.02 $13.14 26,481
2019-02-08 $0.99 $1.00 $0.92 $0.96 $12.37 561,828
2019-02-07 $0.98 $1.01 $0.96 $0.99 $12.50 29,285
2019-02-06 $1.03 $1.05 $0.98 $0.99 $12.50 50,454
2019-02-05 $1.04 $1.06 $1.01 $1.05 $13.25 36,944
2019-02-04 $1.06 $1.08 $1.02 $1.04 $13.13 32,566
2019-02-01 $0.99 $1.06 $0.99 $1.05 $13.25 46,564
2019-01-31 $1.01 $1.04 $0.98 $0.99 $12.50 55,526
2019-01-30 $1.07 $1.09 $0.99 $1.01 $12.75 130,754
2019-01-29 $1.11 $1.12 $1.07 $1.08 $13.63 23,013
2019-01-28 $1.14 $1.14 $1.07 $1.11 $14.01 47,813
2019-01-25 $1.20 $1.21 $1.13 $1.15 $14.52 35,140
2019-01-24 $1.11 $1.23 $1.07 $1.21 $15.27 40,222
2019-01-23 $1.15 $1.15 $1.11 $1.12 $14.14 22,362
2019-01-22 $1.22 $1.23 $1.13 $1.15 $14.52 33,796
2019-01-18 $1.18 $1.25 $1.16 $1.22 $15.40 34,478
2019-01-17 $1.16 $1.19 $1.14 $1.18 $14.90 21,382
2019-01-16 $1.12 $1.17 $1.10 $1.17 $14.77 30,258
2019-01-15 $1.13 $1.15 $1.08 $1.12 $14.14 30,326
2019-01-14 $1.16 $1.16 $1.11 $1.12 $14.14 29,447
2019-01-11 $1.20 $1.20 $1.14 $1.16 $14.64 32,551
2019-01-10 $1.18 $1.20 $1.14 $1.20 $15.15 52,228
2019-01-09 $1.18 $1.21 $1.13 $1.18 $14.90 37,655
2019-01-08 $1.24 $1.25 $1.13 $1.16 $14.64 64,284
2019-01-07 $1.15 $1.23 $1.07 $1.18 $14.90 111,318
2019-01-04 $1.03 $1.03 $0.96 $0.99 $12.46 29,794
2019-01-03 $1.00 $1.04 $0.97 $1.00 $12.62 22,851
2019-01-02 $0.85 $1.00 $0.85 $0.98 $12.37 33,751
2018-12-31 $0.89 $0.89 $0.81 $0.85 $10.72 57,420
2018-12-28 $0.86 $0.87 $0.80 $0.86 $10.86 41,725
2018-12-27 $0.89 $0.91 $0.80 $0.84 $10.60 35,304
2018-12-26 $0.87 $0.90 $0.78 $0.90 $11.36 67,350
2018-12-24 $0.91 $0.92 $0.80 $0.84 $10.60 69,191
2018-12-21 $0.90 $0.93 $0.86 $0.91 $11.49 97,463
2018-12-20 $0.90 $0.95 $0.86 $0.89 $11.23 72,068
2018-12-19 $0.97 $1.00 $0.90 $0.90 $11.36 143,577
2018-12-18 $1.06 $1.07 $0.97 $0.98 $12.37 116,620
2018-12-17 $1.13 $1.16 $1.03 $1.05 $13.25 109,069
2018-12-14 $1.21 $1.21 $1.14 $1.14 $14.39 33,822
2018-12-13 $1.26 $1.27 $1.17 $1.22 $15.40 28,422
2018-12-12 $1.22 $1.25 $1.20 $1.25 $15.78 29,018
2018-12-11 $1.21 $1.23 $1.18 $1.20 $15.15 26,337
2018-12-10 $1.21 $1.22 $1.15 $1.19 $15.02 22,885
2018-12-07 $1.17 $1.22 $1.17 $1.21 $15.27 36,139
2018-12-06 $1.22 $1.23 $1.15 $1.17 $14.77 66,582
2018-12-04 $1.24 $1.25 $1.21 $1.24 $15.65 29,292
2018-12-03 $1.23 $1.26 $1.20 $1.24 $15.65 58,855
2018-11-30 $1.22 $1.23 $1.18 $1.21 $15.27 52,286
2018-11-29 $1.31 $1.34 $1.22 $1.23 $15.53 45,109
2018-11-28 $1.33 $1.35 $1.30 $1.31 $16.54 33,327
2018-11-27 $1.36 $1.37 $1.31 $1.34 $16.92 23,321
2018-11-26 $1.39 $1.42 $1.31 $1.37 $17.29 30,395
2018-11-23 $1.19 $1.38 $1.19 $1.38 $17.42 36,327
2018-11-21 $1.20 $1.27 $1.16 $1.19 $15.02 112,435
2018-11-20 $1.25 $1.38 $1.17 $1.17 $14.77 131,531
2018-11-19 $1.34 $1.34 $1.24 $1.26 $15.91 39,653
2018-11-16 $1.35 $1.38 $1.33 $1.33 $16.79 27,205
2018-11-15 $1.32 $1.41 $1.29 $1.36 $17.17 56,051
2018-11-14 $1.34 $1.40 $1.26 $1.33 $16.79 94,083
2018-11-13 $1.46 $1.51 $1.21 $1.29 $16.28 77,673
2018-11-12 $1.34 $1.45 $1.34 $1.39 $17.55 51,745
2018-11-09 $1.42 $1.45 $1.30 $1.32 $16.66 106,615
2018-11-08 $1.45 $1.51 $1.43 $1.44 $18.18 71,481
2018-11-07 $1.50 $1.52 $1.44 $1.46 $18.43 34,876
2018-11-06 $1.51 $1.52 $1.49 $1.50 $18.94 49,788
2018-11-05 $1.57 $1.60 $1.54 $1.55 $19.31 28,418
2018-11-02 $1.61 $1.62 $1.55 $1.60 $19.93 21,377
2018-11-01 $1.56 $1.63 $1.55 $1.61 $20.06 33,529
2018-10-31 $1.47 $1.55 $1.47 $1.54 $19.18 29,181
2018-10-30 $1.50 $1.52 $1.43 $1.47 $18.31 36,090
2018-10-29 $1.53 $1.58 $1.50 $1.51 $18.81 37,050
2018-10-26 $1.56 $1.58 $1.53 $1.53 $19.06 27,811
2018-10-25 $1.52 $1.59 $1.51 $1.59 $19.81 41,423
2018-10-24 $1.62 $1.65 $1.52 $1.53 $19.06 50,218
2018-10-23 $1.62 $1.62 $1.58 $1.61 $20.06 37,322
2018-10-22 $1.62 $1.67 $1.62 $1.63 $20.31 41,325
2018-10-19 $1.63 $1.65 $1.61 $1.61 $20.06 41,403
2018-10-18 $1.65 $1.69 $1.61 $1.61 $20.06 31,359
2018-10-17 $1.66 $1.70 $1.65 $1.65 $20.55 33,924
2018-10-16 $1.62 $1.65 $1.62 $1.62 $20.18 9,259
2018-10-15 $1.62 $1.65 $1.59 $1.62 $20.18 31,875
2018-10-12 $1.64 $1.68 $1.62 $1.63 $20.31 30,633
2018-10-11 $1.61 $1.65 $1.60 $1.64 $20.43 23,901
2018-10-10 $1.67 $1.69 $1.62 $1.62 $20.18 40,619
2018-10-09 $1.68 $1.72 $1.67 $1.68 $20.93 16,674
2018-10-08 $1.69 $1.71 $1.68 $1.69 $21.05 12,789
2018-10-05 $1.72 $1.72 $1.70 $1.71 $21.30 17,688
2018-10-04 $1.75 $1.77 $1.73 $1.73 $21.55 22,690
2018-10-03 $1.78 $1.79 $1.76 $1.76 $21.92 12,809
2018-10-02 $1.79 $1.81 $1.77 $1.80 $22.42 9,946
2018-10-01 $1.76 $1.85 $1.76 $1.80 $22.42 22,472
2018-09-28 $1.73 $1.76 $1.70 $1.75 $21.80 12,405
2018-09-27 $1.72 $1.73 $1.69 $1.70 $21.18 49,020
2018-09-26 $1.72 $1.75 $1.71 $1.72 $21.43 33,771
2018-09-25 $1.73 $1.75 $1.73 $1.73 $21.55 12,017
2018-09-24 $1.73 $1.74 $1.72 $1.73 $21.55 10,813
2018-09-21 $1.74 $1.76 $1.71 $1.73 $21.55 20,664
2018-09-20 $1.74 $1.76 $1.73 $1.75 $21.80 24,188
2018-09-19 $1.72 $1.76 $1.70 $1.73 $21.55 35,901
2018-09-18 $1.72 $1.74 $1.69 $1.72 $21.43 24,139
2018-09-17 $1.76 $1.78 $1.70 $1.70 $21.18 30,199
2018-09-14 $1.83 $1.84 $1.77 $1.78 $22.17 68,057
2018-09-13 $1.92 $1.92 $1.87 $1.87 $23.30 25,138
2018-09-12 $1.90 $1.93 $1.89 $1.92 $23.92 39,857
2018-09-11 $1.92 $1.93 $1.87 $1.89 $23.54 41,745
2018-09-10 $1.96 $1.96 $1.90 $1.92 $23.92 31,023
2018-09-07 $1.96 $1.98 $1.95 $1.96 $24.42 64,129
2018-09-06 $2.00 $2.00 $1.91 $1.92 $23.92 97,255
2018-09-05 $1.96 $2.00 $1.95 $1.97 $24.54 43,442
2018-09-04 $1.99 $2.00 $1.96 $1.98 $24.67 62,741
2018-08-31 $1.99 $1.99 $1.97 $1.97 $24.54 50,642
2018-08-30 $1.98 $1.99 $1.97 $1.98 $24.67 52,827
2018-08-29 $2.00 $2.00 $1.98 $1.99 $24.79 28,849
2018-08-28 $1.99 $2.01 $1.96 $1.98 $24.67 25,264
2018-08-27 $2.00 $2.01 $1.97 $1.99 $24.79 40,221
2018-08-24 $2.01 $2.04 $1.98 $1.99 $24.79 37,199
2018-08-23 $2.01 $2.05 $2.00 $2.02 $25.16 23,531
2018-08-22 $2.02 $2.03 $2.00 $2.02 $25.16 25,257
2018-08-21 $2.01 $2.05 $2.00 $2.00 $24.91 46,775
2018-08-20 $2.00 $2.02 $1.99 $2.02 $25.16 21,520
2018-08-17 $1.98 $2.01 $1.97 $2.00 $24.91 21,068
2018-08-16 $1.95 $2.03 $1.95 $1.99 $24.79 63,380
2018-08-15 $2.00 $2.00 $1.93 $1.95 $24.29 36,199
2018-08-14 $1.94 $2.02 $1.94 $2.01 $25.04 54,497
2018-08-13 $1.99 $2.01 $1.93 $1.94 $24.17 42,850
2018-08-10 $2.02 $2.02 $1.98 $2.00 $24.91 32,047
2018-08-09 $1.99 $2.03 $1.99 $2.01 $25.04 39,396
2018-08-08 $2.04 $2.04 $2.01 $2.01 $25.04 22,743
2018-08-07 $2.03 $2.05 $2.03 $2.03 $25.29 19,851
2018-08-06 $2.03 $2.09 $2.02 $2.05 $25.54 22,382
2018-08-03 $2.08 $2.10 $2.04 $2.06 $25.41 17,690
2018-08-02 $2.03 $2.08 $2.01 $2.08 $25.66 30,250
2018-08-01 $2.02 $2.05 $1.99 $2.04 $25.17 12,130
2018-07-31 $1.96 $2.01 $1.96 $2.01 $24.80 13,097
2018-07-30 $2.00 $2.01 $1.96 $1.97 $24.30 26,252
2018-07-27 $2.02 $2.03 $1.97 $2.01 $24.80 32,278
2018-07-26 $2.04 $2.05 $2.02 $2.03 $25.04 12,911
2018-07-25 $2.04 $2.07 $2.02 $2.05 $25.29 21,223
2018-07-24 $2.01 $2.06 $2.00 $2.05 $25.29 24,128
2018-07-23 $2.01 $2.04 $2.00 $2.02 $24.92 23,075
2018-07-20 $2.09 $2.09 $2.02 $2.03 $25.04 23,294
2018-07-19 $2.07 $2.10 $2.07 $2.09 $25.78 18,187
2018-07-18 $2.01 $2.06 $2.00 $2.06 $25.41 46,261
2018-07-17 $2.02 $2.03 $2.00 $2.02 $24.92 40,811
2018-07-16 $2.06 $2.09 $2.02 $2.04 $25.17 38,862
2018-07-13 $2.10 $2.10 $2.06 $2.06 $25.41 29,278
2018-07-12 $2.08 $2.10 $2.06 $2.10 $25.91 25,827
2018-07-11 $2.09 $2.09 $2.05 $2.07 $25.54 47,992
2018-07-10 $2.09 $2.10 $2.08 $2.10 $25.91 23,100
2018-07-09 $2.09 $2.10 $2.07 $2.08 $25.66 46,182
2018-07-06 $2.06 $2.11 $2.06 $2.08 $25.66 61,690
2018-07-05 $2.00 $2.08 $1.99 $2.07 $25.54 131,598
2018-07-03 $1.95 $1.96 $1.93 $1.95 $24.06 39,695
2018-07-02 $1.91 $1.97 $1.90 $1.95 $24.06 136,452
2018-06-29 $1.91 $1.93 $1.86 $1.89 $23.32 107,958
2018-06-28 $1.98 $1.98 $1.90 $1.90 $23.44 106,080
2018-06-27 $2.00 $2.03 $1.97 $1.97 $24.30 87,371
2018-06-26 $2.00 $2.00 $1.98 $2.00 $24.67 29,553
2018-06-25 $1.98 $2.00 $1.91 $1.99 $24.55 42,044
2018-06-22 $1.94 $2.00 $1.93 $1.99 $24.55 68,498
2018-06-21 $1.92 $1.96 $1.91 $1.93 $23.81 153,335
2018-06-20 $1.94 $1.95 $1.89 $1.92 $23.69 114,640
2018-06-19 $1.91 $1.94 $1.87 $1.92 $23.69 45,392
2018-06-18 $1.95 $1.99 $1.89 $1.91 $23.56 212,586
2018-06-15 $1.79 $1.81 $1.78 $1.78 $21.96 46,553
2018-06-14 $1.80 $1.83 $1.79 $1.79 $22.08 63,718
2018-06-13 $1.79 $1.83 $1.79 $1.81 $22.33 29,483
2018-06-12 $1.80 $1.84 $1.79 $1.80 $22.21 32,613
2018-06-11 $1.78 $1.82 $1.77 $1.82 $22.45 21,185
2018-06-08 $1.82 $1.82 $1.76 $1.77 $21.84 30,135
2018-06-07 $1.81 $1.82 $1.79 $1.82 $22.45 21,965
2018-06-06 $1.81 $1.83 $1.79 $1.80 $22.21 37,458
2018-06-05 $1.80 $1.82 $1.78 $1.79 $22.08 50,828
2018-06-04 $1.82 $1.84 $1.79 $1.82 $22.45 39,684
2018-06-01 $1.82 $1.84 $1.78 $1.83 $22.58 37,681
2018-05-31 $1.80 $1.84 $1.78 $1.83 $22.58 24,860
2018-05-30 $1.77 $1.84 $1.76 $1.82 $22.45 45,126
2018-05-29 $1.79 $1.81 $1.76 $1.77 $21.84 17,637
2018-05-25 $1.77 $1.80 $1.76 $1.76 $21.71 30,167
2018-05-24 $1.80 $1.82 $1.76 $1.78 $21.96 39,880
2018-05-23 $1.82 $1.84 $1.78 $1.80 $22.21 32,834
2018-05-22 $1.85 $1.87 $1.81 $1.83 $22.58 34,962
2018-05-21 $1.87 $1.89 $1.83 $1.83 $22.58 19,925
2018-05-18 $1.87 $1.89 $1.84 $1.85 $22.82 8,961
2018-05-17 $1.89 $1.93 $1.86 $1.86 $22.95 17,984
2018-05-16 $1.90 $1.92 $1.88 $1.90 $23.44 20,683
2018-05-15 $1.92 $1.95 $1.90 $1.91 $23.56 21,820
2018-05-14 $1.92 $1.98 $1.90 $1.92 $23.69 34,281
2018-05-11 $1.89 $1.94 $1.87 $1.92 $23.69 25,211
2018-05-10 $1.89 $1.92 $1.89 $1.89 $23.32 10,581
2018-05-09 $1.89 $1.92 $1.87 $1.90 $23.44 27,372
2018-05-08 $1.94 $1.94 $1.79 $1.89 $23.07 65,270
2018-05-07 $1.87 $1.93 $1.86 $1.92 $23.44 39,109
2018-05-04 $1.85 $1.88 $1.81 $1.86 $22.71 21,130
2018-05-03 $1.80 $1.88 $1.76 $1.86 $22.71 35,625
2018-05-02 $1.73 $1.79 $1.68 $1.78 $21.73 21,211
2018-05-01 $1.70 $1.71 $1.66 $1.70 $20.75 46,481
2018-04-30 $1.73 $1.74 $1.70 $1.72 $21.00 27,461
2018-04-27 $1.77 $1.79 $1.70 $1.75 $21.36 59,011
2018-04-26 $1.80 $1.82 $1.77 $1.78 $21.73 35,099
2018-04-25 $1.80 $1.82 $1.76 $1.80 $21.98 20,386
2018-04-24 $1.83 $1.83 $1.75 $1.79 $21.85 39,337
2018-04-23 $1.80 $1.88 $1.80 $1.82 $22.22 24,888
2018-04-20 $1.84 $1.86 $1.80 $1.81 $22.10 20,199
2018-04-19 $1.79 $1.86 $1.78 $1.85 $22.59 50,629
2018-04-18 $1.71 $1.80 $1.68 $1.78 $21.73 86,349
2018-04-17 $1.71 $1.72 $1.66 $1.71 $20.88 61,430
2018-04-16 $1.73 $1.73 $1.66 $1.71 $20.88 16,631
2018-04-13 $1.69 $1.72 $1.66 $1.70 $20.75 16,093
2018-04-12 $1.68 $1.72 $1.66 $1.69 $20.63 39,605
2018-04-11 $1.72 $1.75 $1.67 $1.69 $20.63 28,731
2018-04-10 $1.62 $1.75 $1.61 $1.73 $21.12 47,783
2018-04-09 $1.64 $1.67 $1.63 $1.63 $19.90 21,750
2018-04-06 $1.71 $1.71 $1.62 $1.64 $20.02 39,261
2018-04-05 $1.66 $1.79 $1.66 $1.71 $20.88 32,703
2018-04-04 $1.69 $1.70 $1.61 $1.68 $20.51 40,565
2018-04-03 $1.75 $1.78 $1.70 $1.71 $20.88 24,669
2018-04-02 $1.80 $1.81 $1.72 $1.75 $21.36 29,236
2018-03-29 $1.68 $1.84 $1.67 $1.80 $21.98 64,708
2018-03-28 $1.76 $1.76 $1.68 $1.68 $20.51 103,089
2018-03-27 $1.82 $1.83 $1.72 $1.74 $21.24 74,156
2018-03-26 $1.84 $1.86 $1.75 $1.79 $21.85 47,821
2018-03-23 $1.84 $1.88 $1.82 $1.83 $22.34 66,379
2018-03-22 $1.93 $1.93 $1.81 $1.84 $22.46 91,410
2018-03-21 $1.90 $1.95 $1.89 $1.94 $23.68 48,873
2018-03-20 $1.93 $1.94 $1.84 $1.91 $23.32 94,150
2018-03-19 $2.01 $2.02 $1.91 $1.94 $23.68 48,889
2018-03-16 $1.97 $2.04 $1.97 $2.02 $24.66 14,351
2018-03-15 $2.03 $2.05 $1.96 $1.99 $24.29 43,968
2018-03-14 $2.09 $2.09 $2.02 $2.03 $24.78 54,031
2018-03-13 $2.11 $2.14 $2.07 $2.10 $25.64 41,928
2018-03-12 $2.14 $2.15 $2.09 $2.12 $25.88 46,050
2018-03-09 $2.07 $2.11 $2.06 $2.11 $25.76 41,374
2018-03-08 $2.06 $2.07 $2.02 $2.06 $25.15 27,509
2018-03-07 $2.02 $2.10 $2.02 $2.06 $25.15 40,244
2018-03-06 $2.00 $2.09 $1.97 $2.06 $25.15 59,123
2018-03-05 $1.98 $1.99 $1.93 $1.98 $24.17 40,257
2018-03-02 $1.95 $1.99 $1.90 $1.98 $24.17 33,034
2018-03-01 $1.95 $2.00 $1.91 $1.99 $24.29 54,265
2018-02-28 $1.96 $1.98 $1.95 $1.95 $23.81 34,969
2018-02-27 $1.99 $2.00 $1.95 $1.97 $24.05 59,534
2018-02-26 $1.96 $1.98 $1.95 $1.97 $24.05 16,663
2018-02-23 $1.96 $1.98 $1.92 $1.96 $23.93 28,249
2018-02-22 $1.93 $1.96 $1.92 $1.95 $23.81 39,815
2018-02-21 $1.94 $1.96 $1.91 $1.92 $23.44 34,927
2018-02-20 $1.89 $1.98 $1.88 $1.94 $23.68 79,166
2018-02-16 $1.96 $1.98 $1.90 $1.90 $23.20 70,519
2018-02-15 $1.97 $1.99 $1.88 $1.96 $23.93 120,766
2018-02-14 $1.94 $1.99 $1.90 $1.98 $24.17 270,781
2018-02-13 $2.10 $2.18 $2.10 $2.14 $26.13 49,899
2018-02-12 $2.05 $2.17 $2.02 $2.11 $25.76 59,799
2018-02-09 $2.08 $2.08 $1.94 $2.04 $24.91 108,018
2018-02-08 $2.09 $2.16 $2.05 $2.06 $25.15 105,678
2018-02-07 $2.18 $2.20 $2.08 $2.09 $25.52 53,665
2018-02-06 $2.05 $2.19 $2.05 $2.15 $26.25 98,983
2018-02-05 $2.04 $2.16 $2.01 $2.08 $25.39 162,332
2018-02-02 $2.10 $2.11 $2.05 $2.07 $25.27 74,785
2018-02-01 $2.08 $2.14 $2.07 $2.09 $25.52 65,557
2018-01-31 $2.15 $2.17 $2.08 $2.08 $25.39 78,259
2018-01-30 $2.14 $2.17 $2.11 $2.12 $25.88 90,205
2018-01-29 $2.21 $2.23 $2.15 $2.17 $26.49 62,008
2018-01-26 $2.20 $2.25 $2.18 $2.23 $27.22 37,154
2018-01-25 $2.29 $2.29 $2.18 $2.21 $26.98 63,638
2018-01-24 $2.35 $2.37 $2.21 $2.25 $27.47 61,267
2018-01-23 $2.31 $2.34 $2.29 $2.33 $28.45 38,213
2018-01-22 $2.26 $2.32 $2.26 $2.31 $28.20 27,489
2018-01-19 $2.23 $2.30 $2.22 $2.26 $27.59 31,339
2018-01-18 $2.27 $2.30 $2.20 $2.24 $27.35 52,383
2018-01-17 $2.30 $2.32 $2.16 $2.30 $28.08 105,826
2018-01-16 $2.43 $2.45 $2.33 $2.35 $28.69 62,749
2018-01-12 $2.45 $2.49 $2.41 $2.44 $29.79 28,589
2018-01-11 $2.44 $2.47 $2.36 $2.47 $30.15 62,209
2018-01-10 $2.53 $2.53 $2.41 $2.41 $29.42 57,191
2018-01-09 $2.51 $2.58 $2.45 $2.55 $31.13 56,308
2018-01-08 $2.45 $2.62 $2.45 $2.50 $30.52 116,865
2018-01-05 $2.42 $2.46 $2.40 $2.44 $29.79 70,984
2018-01-04 $2.44 $2.46 $2.43 $2.43 $29.67 95,645
2018-01-03 $2.37 $2.45 $2.36 $2.43 $29.67 162,870
2018-01-02 $2.37 $2.38 $2.32 $2.37 $28.93 92,097
2017-12-29 $2.29 $2.36 $2.27 $2.36 $28.81 110,434
2017-12-28 $2.28 $2.30 $2.24 $2.27 $27.71 51,573
2017-12-27 $2.32 $2.35 $2.26 $2.28 $27.84 52,381
2017-12-26 $2.28 $2.32 $2.27 $2.29 $27.96 67,075
2017-12-22 $2.28 $2.32 $2.26 $2.27 $27.71 76,587
2017-12-21 $2.31 $2.31 $2.27 $2.28 $27.84 71,960
2017-12-20 $2.34 $2.35 $2.27 $2.29 $27.96 110,196
2017-12-19 $2.37 $2.38 $2.29 $2.29 $27.96 85,989
2017-12-18 $2.35 $2.37 $2.29 $2.34 $28.57 98,061
2017-12-15 $2.25 $2.32 $2.23 $2.29 $27.96 49,188
2017-12-14 $2.26 $2.28 $2.19 $2.25 $27.47 48,166
2017-12-13 $2.34 $2.34 $2.18 $2.27 $27.71 114,489
2017-12-12 $2.26 $2.42 $2.26 $2.35 $28.69 93,838
2017-12-11 $2.15 $2.29 $2.15 $2.29 $27.96 137,614
2017-12-08 $2.05 $2.13 $2.04 $2.12 $25.88 52,919
2017-12-07 $2.06 $2.11 $2.03 $2.04 $24.91 36,555
2017-12-06 $2.06 $2.09 $2.03 $2.05 $25.03 42,948
2017-12-05 $2.12 $2.12 $2.08 $2.08 $25.39 50,989
2017-12-04 $2.14 $2.17 $2.11 $2.14 $26.13 55,056
2017-12-01 $2.10 $2.13 $2.06 $2.10 $25.64 44,798
2017-11-30 $2.02 $2.11 $2.00 $2.11 $25.76 57,701
2017-11-29 $2.01 $2.05 $1.98 $2.03 $24.78 56,096
2017-11-28 $1.96 $2.07 $1.92 $2.03 $24.78 79,055
2017-11-27 $1.92 $1.95 $1.91 $1.93 $23.56 45,319
2017-11-24 $1.91 $1.94 $1.91 $1.91 $23.32 14,747
2017-11-22 $1.99 $1.99 $1.89 $1.90 $23.20 38,588
2017-11-21 $1.97 $2.00 $1.93 $1.97 $24.05 36,369
2017-11-20 $1.96 $1.97 $1.91 $1.95 $23.81 17,066
2017-11-17 $1.90 $1.99 $1.87 $1.97 $24.05 26,898
2017-11-16 $1.92 $1.95 $1.87 $1.89 $23.07 54,115
2017-11-15 $2.00 $2.03 $1.87 $1.91 $23.32 59,361
2017-11-14 $2.14 $2.14 $1.94 $2.00 $24.42 67,047
2017-11-13 $2.13 $2.15 $2.10 $2.13 $26.00 40,231
2017-11-10 $2.10 $2.14 $2.10 $2.11 $25.76 33,624
2017-11-09 $2.13 $2.14 $2.07 $2.10 $25.64 47,107
2017-11-08 $2.11 $2.14 $2.06 $2.11 $25.76 53,343
2017-11-07 $2.10 $2.13 $2.08 $2.10 $25.64 61,872
2017-11-06 $2.00 $2.10 $2.00 $2.07 $25.27 32,599
2017-11-03 $2.05 $2.06 $1.95 $1.99 $24.29 27,149
2017-11-02 $2.06 $2.09 $2.03 $2.04 $24.91 23,533
2017-11-01 $2.09 $2.10 $2.05 $2.07 $25.27 16,192
2017-10-31 $2.07 $2.10 $2.00 $2.10 $25.64 13,748
2017-10-30 $2.05 $2.10 $2.02 $2.06 $25.15 10,492
2017-10-27 $2.04 $2.10 $2.02 $2.04 $24.91 31,526
2017-10-26 $2.06 $2.08 $2.03 $2.04 $24.91 37,279
2017-10-25 $2.07 $2.09 $1.97 $2.06 $25.09 27,879
2017-10-24 $2.08 $2.14 $2.07 $2.09 $25.52 37,415
2017-10-23 $2.08 $2.12 $2.06 $2.07 $25.27 21,718
2017-10-20 $2.08 $2.11 $2.08 $2.10 $25.64 17,133
2017-10-19 $2.06 $2.10 $2.01 $2.07 $25.27 22,207
2017-10-18 $2.11 $2.13 $2.08 $2.08 $25.39 14,288
2017-10-17 $2.10 $2.16 $2.09 $2.10 $25.64 17,283
2017-10-16 $2.12 $2.14 $2.09 $2.12 $25.88 29,800
2017-10-13 $2.08 $2.13 $2.07 $2.12 $25.88 24,497
2017-10-12 $2.03 $2.08 $2.03 $2.06 $25.15 9,548
2017-10-11 $2.04 $2.07 $2.03 $2.04 $24.91 6,939
2017-10-10 $2.04 $2.09 $2.02 $2.06 $25.15 20,182
2017-10-09 $2.08 $2.10 $2.01 $2.05 $25.03 18,631
2017-10-06 $2.10 $2.14 $2.04 $2.08 $25.39 17,750
2017-10-05 $2.05 $2.14 $2.04 $2.13 $26.00 21,196
2017-10-04 $2.08 $2.16 $2.05 $2.07 $25.27 25,913
2017-10-03 $2.02 $2.07 $2.02 $2.07 $25.27 16,061
2017-10-02 $2.02 $2.05 $2.00 $2.02 $24.66 16,049
2017-09-29 $2.08 $2.09 $2.01 $2.05 $25.03 22,057
2017-09-28 $2.09 $2.10 $2.05 $2.10 $25.64 15,112
2017-09-27 $2.08 $2.10 $2.01 $2.10 $25.64 41,600
2017-09-26 $2.07 $2.10 $2.01 $2.10 $25.64 36,068
2017-09-25 $2.13 $2.14 $2.05 $2.09 $25.52 38,959
2017-09-22 $2.15 $2.17 $2.12 $2.13 $26.00 24,644
2017-09-21 $2.16 $2.20 $2.14 $2.15 $26.25 40,077
2017-09-20 $2.19 $2.20 $2.15 $2.18 $26.61 35,148
2017-09-19 $2.16 $2.20 $2.12 $2.19 $26.74 22,049
2017-09-18 $2.20 $2.24 $2.15 $2.18 $26.61 39,180
2017-09-15 $2.16 $2.20 $2.16 $2.20 $26.86 36,865
2017-09-14 $2.10 $2.18 $2.10 $2.18 $26.61 37,937
2017-09-13 $2.13 $2.13 $2.07 $2.12 $25.88 31,055
2017-09-12 $2.16 $2.20 $2.14 $2.15 $26.25 54,286
2017-09-11 $2.14 $2.17 $2.12 $2.15 $26.25 62,659
2017-09-08 $2.07 $2.15 $2.07 $2.13 $26.00 21,134
2017-09-07 $2.11 $2.15 $2.06 $2.06 $25.15 64,476
2017-09-06 $2.08 $2.15 $2.08 $2.14 $26.13 37,622
2017-09-05 $2.12 $2.16 $2.04 $2.05 $25.03 51,054
2017-09-01 $2.10 $2.15 $2.07 $2.13 $26.00 34,283
2017-08-31 $1.98 $2.13 $1.96 $2.09 $25.52 59,667
2017-08-30 $2.01 $2.03 $1.96 $1.99 $24.29 64,331
2017-08-29 $1.98 $2.05 $1.95 $2.02 $24.66 68,848
2017-08-28 $2.08 $2.08 $1.99 $1.99 $24.29 62,900
2017-08-25 $1.97 $2.10 $1.96 $2.08 $25.39 94,214
2017-08-24 $1.97 $1.99 $1.92 $1.96 $23.93 30,834
2017-08-23 $1.93 $2.02 $1.91 $1.99 $24.29 32,642
2017-08-22 $1.82 $1.97 $1.82 $1.94 $23.68 33,006
2017-08-21 $1.86 $1.91 $1.81 $1.84 $22.46 25,995
2017-08-18 $1.90 $1.94 $1.81 $1.88 $22.95 47,771
2017-08-17 $1.93 $2.00 $1.88 $1.89 $23.07 34,963
2017-08-16 $1.90 $1.99 $1.90 $1.93 $23.56 50,070
2017-08-15 $1.90 $1.96 $1.88 $1.88 $22.95 30,403
2017-08-14 $1.88 $1.96 $1.87 $1.93 $23.56 21,412
2017-08-11 $1.87 $1.96 $1.84 $1.90 $23.20 26,943
2017-08-10 $1.92 $1.99 $1.87 $1.87 $22.83 32,902
2017-08-09 $1.97 $1.97 $1.85 $1.93 $23.56 53,034
2017-08-08 $1.96 $2.05 $1.92 $1.97 $24.05 82,769
2017-08-07 $1.84 $1.99 $1.83 $1.95 $23.81 97,230
2017-08-04 $1.86 $1.88 $1.81 $1.84 $22.46 44,556
2017-08-03 $1.83 $1.89 $1.83 $1.86 $22.71 35,488
2017-08-02 $1.85 $1.89 $1.82 $1.84 $22.46 32,598
2017-08-01 $1.79 $1.86 $1.79 $1.85 $22.59 44,556
2017-07-31 $1.72 $1.84 $1.72 $1.79 $21.85 122,787
2017-07-28 $1.73 $1.79 $1.71 $1.74 $21.24 80,144
2017-07-27 $1.72 $1.80 $1.72 $1.75 $21.36 241,131
2017-07-26 $1.68 $1.74 $1.65 $1.68 $20.51 43,433
2017-07-25 $1.62 $1.71 $1.62 $1.69 $20.63 53,885
2017-07-24 $1.58 $1.62 $1.58 $1.59 $19.41 8,864
2017-07-21 $1.58 $1.64 $1.56 $1.59 $19.41 49,249
2017-07-20 $1.63 $1.64 $1.58 $1.59 $19.41 30,524
2017-07-19 $1.59 $1.64 $1.59 $1.64 $20.02 14,512
2017-07-18 $1.57 $1.63 $1.57 $1.60 $19.53 17,461
2017-07-17 $1.59 $1.64 $1.58 $1.58 $19.29 16,535
2017-07-14 $1.61 $1.64 $1.55 $1.60 $19.53 28,075
2017-07-13 $1.56 $1.62 $1.53 $1.61 $19.66 27,849
2017-07-12 $1.48 $1.58 $1.48 $1.57 $19.17 19,571
2017-07-11 $1.45 $1.49 $1.45 $1.46 $17.82 25,317
2017-07-10 $1.46 $1.52 $1.46 $1.46 $17.82 28,280
2017-07-07 $1.56 $1.56 $1.47 $1.48 $18.07 36,494
2017-07-06 $1.56 $1.59 $1.53 $1.53 $18.68 29,194
2017-07-05 $1.61 $1.61 $1.56 $1.60 $19.53 14,012
2017-07-03 $1.58 $1.64 $1.58 $1.61 $19.66 20,178
2017-06-30 $1.60 $1.63 $1.58 $1.59 $19.41 26,006
2017-06-29 $1.58 $1.60 $1.57 $1.60 $19.53 17,276
2017-06-28 $1.62 $1.62 $1.58 $1.58 $19.29 26,942
2017-06-27 $1.60 $1.62 $1.58 $1.61 $19.66 21,787
2017-06-26 $1.55 $1.60 $1.55 $1.59 $19.41 19,669
2017-06-23 $1.55 $1.57 $1.48 $1.55 $18.92 63,308
2017-06-22 $1.55 $1.58 $1.50 $1.50 $18.31 160,872
2017-06-21 $1.59 $1.59 $1.55 $1.57 $19.17 17,311
2017-06-20 $1.61 $1.61 $1.55 $1.58 $19.29 26,216
2017-06-19 $1.60 $1.62 $1.58 $1.61 $19.66 11,656
2017-06-16 $1.63 $1.65 $1.58 $1.60 $19.53 38,756
2017-06-15 $1.64 $1.68 $1.62 $1.64 $20.02 18,384
2017-06-14 $1.68 $1.72 $1.65 $1.67 $20.39 21,416
2017-06-13 $1.68 $1.68 $1.64 $1.68 $20.51 46,451
2017-06-12 $1.69 $1.73 $1.62 $1.67 $20.39 22,572
2017-06-09 $1.67 $1.72 $1.60 $1.69 $20.63 48,189
2017-06-08 $1.55 $1.65 $1.52 $1.64 $20.02 38,663
2017-06-07 $1.59 $1.60 $1.54 $1.56 $19.05 42,821
2017-06-06 $1.59 $1.62 $1.55 $1.60 $19.53 48,282
2017-06-05 $1.62 $1.63 $1.57 $1.61 $19.66 22,064
2017-06-02 $1.64 $1.64 $1.57 $1.57 $19.17 58,520
2017-06-01 $1.62 $1.68 $1.61 $1.65 $20.14 52,356
2017-05-31 $1.67 $1.69 $1.59 $1.62 $19.78 47,991
2017-05-30 $1.71 $1.72 $1.65 $1.67 $20.39 38,646
2017-05-26 $1.64 $1.74 $1.63 $1.70 $20.75 37,993
2017-05-25 $1.69 $1.76 $1.65 $1.66 $20.27 43,898
2017-05-24 $1.75 $1.76 $1.68 $1.68 $20.51 35,505
2017-05-23 $1.77 $1.82 $1.70 $1.75 $21.36 41,354
2017-05-22 $1.83 $1.90 $1.71 $1.75 $21.36 63,285
2017-05-19 $1.71 $1.86 $1.69 $1.80 $21.98 80,319
2017-05-18 $1.54 $1.70 $1.54 $1.65 $20.14 75,164
2017-05-17 $1.55 $1.61 $1.53 $1.55 $18.92 34,096
2017-05-16 $1.63 $1.63 $1.54 $1.59 $19.41 40,293
2017-05-15 $1.71 $1.71 $1.62 $1.63 $19.90 47,295
2017-05-12 $1.69 $1.73 $1.62 $1.70 $20.75 44,588
2017-05-11 $1.73 $1.84 $1.68 $1.69 $20.63 48,280
2017-05-10 $1.76 $1.77 $1.72 $1.75 $21.36 28,413
2017-05-09 $1.76 $1.78 $1.70 $1.74 $21.24 21,337
2017-05-08 $1.77 $1.80 $1.71 $1.74 $21.24 38,165
2017-05-05 $1.65 $1.78 $1.64 $1.73 $21.12 121,222
2017-05-04 $1.91 $1.91 $1.58 $1.58 $19.29 218,049
2017-05-03 $2.02 $2.02 $1.90 $1.90 $23.20 58,963
2017-05-02 $2.06 $2.07 $2.01 $2.02 $24.66 34,610
2017-05-01 $2.09 $2.10 $2.06 $2.07 $25.27 25,100
2017-04-28 $2.08 $2.10 $2.06 $2.09 $25.52 24,959
2017-04-27 $2.02 $2.09 $2.01 $2.09 $25.52 18,811
2017-04-26 $2.03 $2.06 $2.02 $2.02 $24.66 24,443
2017-04-25 $2.09 $2.10 $2.01 $2.04 $24.91 47,324
2017-04-24 $2.11 $2.14 $2.06 $2.08 $25.39 41,032
2017-04-21 $2.08 $2.16 $2.04 $2.13 $26.00 85,521
2017-04-20 $2.00 $2.00 $1.94 $1.99 $24.29 43,639
2017-04-19 $2.09 $2.09 $1.98 $2.00 $24.42 44,418
2017-04-18 $2.15 $2.15 $2.01 $2.05 $25.03 43,260
2017-04-17 $2.05 $2.17 $2.00 $2.17 $26.49 28,755
2017-04-13 $2.05 $2.09 $2.03 $2.07 $25.27 27,924
2017-04-12 $2.15 $2.15 $2.01 $2.07 $25.27 43,433
2017-04-11 $2.22 $2.22 $2.09 $2.17 $26.49 26,925
2017-04-10 $2.18 $2.28 $2.17 $2.22 $27.10 51,498
2017-04-07 $2.08 $2.18 $2.05 $2.15 $26.25 88,987
2017-04-06 $2.03 $2.07 $1.97 $2.03 $24.78 42,127
2017-04-05 $2.04 $2.11 $1.92 $1.96 $23.93 73,961
2017-04-04 $2.07 $2.07 $2.00 $2.02 $24.66 19,981
2017-04-03 $2.07 $2.12 $2.03 $2.08 $25.39 22,759
2017-03-31 $2.01 $2.08 $1.97 $2.07 $25.27 92,819
2017-03-30 $2.10 $2.10 $1.96 $2.02 $24.66 77,154
2017-03-29 $2.13 $2.23 $2.06 $2.12 $25.88 82,352
2017-03-28 $1.97 $2.12 $1.96 $2.11 $25.76 110,245
2017-03-27 $1.98 $1.98 $1.85 $1.93 $23.56 127,647
2017-03-24 $2.05 $2.13 $1.99 $2.00 $24.42 45,591
2017-03-23 $1.95 $2.13 $1.93 $2.04 $24.91 107,667
2017-03-22 $1.96 $1.98 $1.89 $1.95 $23.81 86,833
2017-03-21 $2.16 $2.17 $1.92 $1.97 $24.05 125,272
2017-03-20 $2.21 $2.23 $2.10 $2.16 $26.37 58,317
2017-03-17 $2.22 $2.28 $2.18 $2.21 $26.98 57,740
2017-03-16 $2.22 $2.25 $2.20 $2.25 $27.47 64,425
2017-03-15 $2.28 $2.35 $2.12 $2.21 $26.98 272,103
2017-03-14 $2.63 $2.64 $2.39 $2.50 $30.52 70,428
2017-03-13 $2.49 $2.66 $2.35 $2.63 $32.11 137,644
2017-03-10 $2.20 $2.50 $2.20 $2.48 $30.28 95,302
2017-03-09 $2.25 $2.35 $2.12 $2.20 $26.86 83,177
2017-03-08 $1.93 $2.26 $1.91 $2.25 $27.47 157,215
2017-03-07 $1.85 $1.94 $1.83 $1.93 $23.56 85,391
2017-03-06 $1.84 $1.98 $1.77 $1.85 $22.59 46,536
2017-03-03 $1.85 $1.86 $1.83 $1.85 $22.59 20,973
2017-03-02 $1.85 $1.87 $1.84 $1.85 $22.59 27,459
2017-03-01 $1.76 $1.86 $1.72 $1.85 $22.59 39,636
2017-02-28 $1.79 $1.82 $1.71 $1.74 $21.24 26,880
2017-02-27 $1.83 $1.85 $1.78 $1.80 $21.98 15,386
2017-02-24 $1.91 $1.91 $1.81 $1.83 $22.34 23,634
2017-02-23 $2.01 $2.01 $1.88 $1.91 $23.32 54,262
2017-02-22 $2.04 $2.04 $1.90 $1.94 $23.68 43,475
2017-02-21 $1.89 $2.06 $1.88 $1.98 $24.17 69,428
2017-02-17 $1.83 $1.89 $1.83 $1.86 $22.71 25,798
2017-02-16 $1.87 $1.90 $1.82 $1.86 $22.71 51,922
2017-02-15 $2.00 $2.01 $1.75 $1.91 $23.32 109,931
2017-02-14 $2.03 $2.19 $1.95 $2.04 $24.91 265,447
2017-02-13 $1.70 $1.78 $1.70 $1.77 $21.61 65,336
2017-02-10 $1.63 $1.69 $1.61 $1.67 $20.39 41,051
2017-02-09 $1.61 $1.66 $1.59 $1.62 $19.78 16,277
2017-02-08 $1.64 $1.64 $1.58 $1.59 $19.41 19,686
2017-02-07 $1.67 $1.67 $1.60 $1.65 $20.14 17,026
2017-02-06 $1.65 $1.70 $1.65 $1.65 $20.14 24,807
2017-02-03 $1.65 $1.69 $1.65 $1.66 $20.27 29,262
2017-02-02 $1.67 $1.67 $1.60 $1.65 $20.14 17,370
2017-02-01 $1.70 $1.71 $1.65 $1.68 $20.51 22,535
2017-01-31 $1.66 $1.71 $1.62 $1.69 $20.63 36,355
2017-01-30 $1.58 $1.65 $1.52 $1.64 $20.02 46,649
2017-01-27 $1.62 $1.64 $1.52 $1.57 $19.11 61,050
2017-01-26 $1.73 $1.73 $1.60 $1.60 $19.53 52,670
2017-01-25 $1.73 $1.74 $1.71 $1.72 $21.00 23,411
2017-01-24 $1.75 $1.75 $1.65 $1.70 $20.75 40,674
2017-01-23 $1.72 $1.78 $1.69 $1.73 $21.12 68,558
2017-01-20 $1.64 $1.79 $1.64 $1.72 $21.00 77,615
2017-01-19 $1.58 $1.65 $1.57 $1.63 $19.90 26,349
2017-01-18 $1.51 $1.63 $1.50 $1.61 $19.66 31,204
2017-01-17 $1.61 $1.63 $1.53 $1.54 $18.80 33,561
2017-01-13 $1.54 $1.65 $1.53 $1.60 $19.53 30,209
2017-01-12 $1.56 $1.59 $1.52 $1.55 $18.92 22,988
2017-01-11 $1.56 $1.59 $1.54 $1.58 $19.29 9,845
2017-01-10 $1.52 $1.59 $1.50 $1.54 $18.80 25,262
2017-01-09 $1.59 $1.60 $1.50 $1.52 $18.56 48,701
2017-01-06 $1.66 $1.66 $1.56 $1.61 $19.66 15,960
2017-01-05 $1.59 $1.68 $1.59 $1.64 $20.02 43,603
2017-01-04 $1.45 $1.63 $1.45 $1.61 $19.66 64,013
2017-01-03 $1.43 $1.49 $1.42 $1.47 $17.95 32,856
2016-12-30 $1.44 $1.48 $1.40 $1.41 $17.21 75,676
2016-12-29 $1.46 $1.52 $1.43 $1.46 $17.82 45,111
2016-12-28 $1.50 $1.55 $1.46 $1.50 $18.31 34,474
2016-12-27 $1.55 $1.59 $1.50 $1.51 $18.43 37,450
2016-12-23 $1.56 $1.59 $1.43 $1.56 $19.05 39,653
2016-12-22 $1.44 $1.62 $1.44 $1.56 $19.05 65,077
2016-12-21 $1.44 $1.47 $1.44 $1.46 $17.82 19,415
2016-12-20 $1.48 $1.48 $1.41 $1.45 $17.70 38,499
2016-12-19 $1.47 $1.50 $1.46 $1.48 $18.07 21,786
2016-12-16 $1.54 $1.56 $1.47 $1.49 $18.19 56,928
2016-12-15 $1.44 $1.54 $1.40 $1.52 $18.56 65,698
2016-12-14 $1.51 $1.53 $1.43 $1.43 $17.46 47,536
2016-12-13 $1.53 $1.56 $1.49 $1.51 $18.43 28,108
2016-12-12 $1.60 $1.62 $1.51 $1.53 $18.68 44,744
2016-12-09 $1.60 $1.65 $1.57 $1.60 $19.53 34,328
2016-12-08 $1.56 $1.65 $1.51 $1.62 $19.78 42,829
2016-12-07 $1.61 $1.64 $1.48 $1.52 $18.56 98,885
2016-12-06 $1.63 $1.67 $1.60 $1.63 $19.90 47,999
2016-12-05 $1.66 $1.67 $1.56 $1.65 $20.14 44,519
2016-12-02 $1.69 $1.69 $1.66 $1.67 $20.39 20,801
2016-12-01 $1.73 $1.74 $1.66 $1.69 $20.63 52,778
2016-11-30 $1.73 $1.77 $1.65 $1.69 $20.63 55,048
2016-11-29 $1.71 $1.75 $1.67 $1.71 $20.88 26,821
2016-11-28 $1.65 $1.80 $1.59 $1.74 $21.24 70,209
2016-11-25 $1.67 $1.67 $1.58 $1.66 $20.27 25,068
2016-11-23 $1.75 $1.75 $1.57 $1.68 $20.51 86,373
2016-11-22 $1.95 $1.97 $1.72 $1.76 $21.49 123,378
2016-11-21 $2.07 $2.07 $1.88 $1.95 $23.81 121,948
2016-11-18 $2.00 $2.20 $1.95 $2.06 $25.15 120,902
2016-11-17 $2.68 $2.94 $1.86 $1.99 $24.29 695,833
2016-11-16 $1.95 $2.28 $1.88 $2.10 $25.64 433,877
2016-11-15 $1.80 $1.80 $1.62 $1.74 $21.24 221,053
2016-11-14 $1.45 $1.55 $1.41 $1.54 $18.80 160,239
2016-11-11 $1.31 $1.45 $1.31 $1.41 $17.21 85,180
2016-11-10 $1.29 $1.36 $1.29 $1.33 $16.24 28,167
2016-11-09 $1.19 $1.32 $1.18 $1.31 $15.99 24,737
2016-11-08 $1.19 $1.23 $1.19 $1.22 $14.89 12,986
2016-11-07 $1.18 $1.25 $1.18 $1.21 $14.77 10,464
2016-11-04 $1.16 $1.24 $1.15 $1.18 $14.41 13,251
2016-11-03 $1.24 $1.25 $1.18 $1.19 $14.53 23,320
2016-11-02 $1.26 $1.28 $1.22 $1.24 $15.14 25,839
2016-11-01 $1.27 $1.32 $1.24 $1.27 $15.50 27,714
2016-10-31 $1.31 $1.33 $1.25 $1.28 $15.63 33,709
2016-10-28 $1.33 $1.35 $1.30 $1.33 $16.24 17,263
2016-10-27 $1.32 $1.36 $1.29 $1.33 $16.24 16,134
2016-10-26 $1.33 $1.37 $1.31 $1.31 $15.99 20,053
2016-10-25 $1.37 $1.38 $1.33 $1.33 $16.24 18,705
2016-10-24 $1.39 $1.40 $1.33 $1.39 $16.97 18,324
2016-10-21 $1.41 $1.41 $1.37 $1.38 $16.85 7,447
2016-10-20 $1.37 $1.42 $1.35 $1.42 $17.34 16,970
2016-10-19 $1.42 $1.42 $1.35 $1.40 $17.09 12,959
2016-10-18 $1.34 $1.42 $1.33 $1.42 $17.34 22,934
2016-10-17 $1.34 $1.37 $1.32 $1.37 $16.73 10,213
2016-10-14 $1.35 $1.36 $1.32 $1.35 $16.48 10,122
2016-10-13 $1.37 $1.37 $1.30 $1.32 $16.12 30,818
2016-10-12 $1.39 $1.42 $1.37 $1.38 $16.85 8,737
2016-10-11 $1.40 $1.40 $1.36 $1.39 $16.97 14,632
2016-10-10 $1.45 $1.45 $1.40 $1.40 $17.09 6,755
2016-10-07 $1.41 $1.45 $1.38 $1.45 $17.69 20,812
2016-10-06 $1.40 $1.44 $1.39 $1.39 $16.97 12,696
2016-10-05 $1.40 $1.44 $1.39 $1.39 $16.97 9,489
2016-10-04 $1.39 $1.40 $1.36 $1.39 $16.97 15,512
2016-10-03 $1.37 $1.41 $1.36 $1.39 $16.97 9,309
2016-09-30 $1.43 $1.44 $1.37 $1.39 $16.97 29,851
2016-09-29 $1.41 $1.48 $1.39 $1.43 $17.46 20,575
2016-09-28 $1.42 $1.49 $1.38 $1.44 $17.58 27,436
2016-09-27 $1.40 $1.45 $1.40 $1.42 $17.34 10,090
2016-09-26 $1.46 $1.47 $1.40 $1.40 $17.09 9,637
2016-09-23 $1.49 $1.53 $1.45 $1.47 $17.95 20,758
2016-09-22 $1.40 $1.55 $1.40 $1.47 $17.95 51,388
2016-09-21 $1.37 $1.41 $1.37 $1.38 $16.85 15,794
2016-09-20 $1.35 $1.40 $1.35 $1.36 $16.60 12,617
2016-09-19 $1.37 $1.41 $1.36 $1.36 $16.60 14,728
2016-09-16 $1.27 $1.39 $1.27 $1.38 $16.85 15,797
2016-09-15 $1.34 $1.35 $1.25 $1.30 $15.87 47,900
2016-09-14 $1.38 $1.40 $1.35 $1.35 $16.48 21,039
2016-09-13 $1.46 $1.47 $1.39 $1.40 $17.09 18,544
2016-09-12 $1.42 $1.49 $1.40 $1.47 $17.95 21,587
2016-09-09 $1.50 $1.55 $1.42 $1.42 $17.34 28,468
2016-09-08 $1.45 $1.52 $1.45 $1.50 $18.31 19,134
2016-09-07 $1.42 $1.49 $1.41 $1.46 $17.82 16,799
2016-09-06 $1.43 $1.45 $1.39 $1.43 $17.46 20,531
2016-09-02 $1.45 $1.46 $1.40 $1.41 $17.21 12,358
2016-09-01 $1.38 $1.42 $1.34 $1.40 $17.09 17,735
2016-08-31 $1.47 $1.50 $1.38 $1.38 $16.85 38,749
2016-08-30 $1.52 $1.52 $1.47 $1.49 $18.19 8,006
2016-08-29 $1.50 $1.52 $1.47 $1.49 $18.19 15,162
2016-08-26 $1.47 $1.53 $1.46 $1.50 $18.31 14,119
2016-08-25 $1.55 $1.55 $1.48 $1.50 $18.31 21,306
2016-08-24 $1.50 $1.60 $1.50 $1.53 $18.68 22,663
2016-08-23 $1.53 $1.56 $1.50 $1.52 $18.56 15,284
2016-08-22 $1.58 $1.60 $1.50 $1.52 $18.56 25,826
2016-08-19 $1.65 $1.65 $1.57 $1.59 $19.41 10,834
2016-08-18 $1.58 $1.65 $1.57 $1.65 $20.08 15,020
2016-08-17 $1.62 $1.63 $1.55 $1.58 $19.29 17,390
2016-08-16 $1.67 $1.68 $1.60 $1.62 $19.78 21,054
2016-08-15 $1.69 $1.70 $1.64 $1.68 $20.51 36,232
2016-08-12 $1.55 $1.67 $1.55 $1.64 $20.02 37,822
2016-08-11 $1.50 $1.61 $1.45 $1.56 $19.05 45,974
2016-08-10 $1.57 $1.62 $1.50 $1.51 $18.43 19,184
2016-08-09 $1.55 $1.57 $1.54 $1.56 $19.05 11,249
2016-08-08 $1.53 $1.58 $1.51 $1.56 $19.05 22,557
2016-08-05 $1.47 $1.54 $1.47 $1.53 $18.68 30,281
2016-08-04 $1.43 $1.50 $1.42 $1.47 $17.89 14,119
2016-08-03 $1.34 $1.45 $1.34 $1.43 $17.46 14,643
2016-08-02 $1.39 $1.45 $1.36 $1.36 $16.60 20,328
2016-08-01 $1.44 $1.49 $1.38 $1.39 $16.97 17,535
2016-07-29 $1.40 $1.49 $1.37 $1.44 $17.58 14,593
2016-07-28 $1.45 $1.49 $1.35 $1.38 $16.85 27,425
2016-07-27 $1.47 $1.50 $1.45 $1.45 $17.70 11,110
2016-07-26 $1.51 $1.51 $1.47 $1.48 $18.07 18,493
2016-07-25 $1.55 $1.60 $1.50 $1.51 $18.43 16,326
2016-07-22 $1.58 $1.61 $1.50 $1.55 $18.92 21,654
2016-07-21 $1.45 $1.64 $1.45 $1.58 $19.29 49,260
2016-07-20 $1.46 $1.49 $1.41 $1.46 $17.82 13,162
2016-07-19 $1.49 $1.54 $1.46 $1.46 $17.82 17,774
2016-07-18 $1.40 $1.54 $1.39 $1.50 $18.31 23,744
2016-07-15 $1.45 $1.48 $1.40 $1.42 $17.34 17,895
2016-07-14 $1.53 $1.53 $1.42 $1.46 $17.82 34,649
2016-07-13 $1.42 $1.54 $1.42 $1.51 $18.43 37,585
2016-07-12 $1.35 $1.45 $1.34 $1.43 $17.46 54,339
2016-07-11 $1.29 $1.35 $1.29 $1.33 $16.24 16,720
2016-07-08 $1.30 $1.34 $1.28 $1.32 $16.12 23,306
2016-07-07 $1.28 $1.31 $1.27 $1.30 $15.87 19,482
2016-07-06 $1.27 $1.29 $1.24 $1.28 $15.63 21,698
2016-07-05 $1.26 $1.29 $1.26 $1.29 $15.75 23,197
2016-07-01 $1.30 $1.35 $1.29 $1.30 $15.87 18,879
2016-06-30 $1.26 $1.30 $1.24 $1.29 $15.75 17,427
2016-06-29 $1.27 $1.30 $1.23 $1.29 $15.75 14,393
2016-06-28 $1.21 $1.26 $1.20 $1.26 $15.38 22,969
2016-06-27 $1.27 $1.30 $1.14 $1.17 $14.28 68,763
2016-06-24 $1.26 $1.31 $1.25 $1.30 $15.87 41,516
2016-06-23 $1.31 $1.38 $1.30 $1.37 $16.73 30,076
2016-06-22 $1.31 $1.35 $1.28 $1.31 $15.99 22,851
2016-06-21 $1.33 $1.33 $1.27 $1.31 $15.99 22,200
2016-06-20 $1.29 $1.35 $1.29 $1.33 $16.24 20,444
2016-06-17 $1.30 $1.33 $1.23 $1.28 $15.63 88,164
2016-06-16 $1.30 $1.32 $1.25 $1.27 $15.50 30,747
2016-06-15 $1.28 $1.34 $1.26 $1.28 $15.63 23,351
2016-06-14 $1.25 $1.31 $1.20 $1.29 $15.75 42,832
2016-06-13 $1.38 $1.42 $1.27 $1.28 $15.63 58,910
2016-06-10 $1.38 $1.46 $1.35 $1.42 $17.34 36,023
2016-06-09 $1.43 $1.44 $1.38 $1.42 $17.34 22,989
2016-06-08 $1.42 $1.49 $1.41 $1.44 $17.58 17,003
2016-06-07 $1.49 $1.50 $1.40 $1.43 $17.46 20,485
2016-06-06 $1.38 $1.48 $1.36 $1.46 $17.82 30,633
2016-06-03 $1.40 $1.42 $1.35 $1.37 $16.73 26,823
2016-06-02 $1.39 $1.42 $1.34 $1.41 $17.21 23,936
2016-06-01 $1.44 $1.44 $1.37 $1.40 $17.09 17,598
2016-05-31 $1.39 $1.54 $1.39 $1.40 $17.09 54,753
2016-05-27 $1.40 $1.44 $1.35 $1.38 $16.85 27,459
2016-05-26 $1.43 $1.47 $1.40 $1.41 $17.21 16,402
2016-05-25 $1.37 $1.45 $1.36 $1.41 $17.21 31,017
2016-05-24 $1.30 $1.35 $1.28 $1.35 $16.48 48,536
2016-05-23 $1.32 $1.34 $1.28 $1.31 $15.99 21,560
2016-05-20 $1.39 $1.39 $1.29 $1.34 $16.36 28,421
2016-05-19 $1.35 $1.35 $1.28 $1.34 $16.36 21,122
2016-05-18 $1.36 $1.38 $1.32 $1.33 $16.24 34,045
2016-05-17 $1.34 $1.44 $1.33 $1.35 $16.48 32,407
2016-05-16 $1.38 $1.51 $1.33 $1.35 $16.48 61,823
2016-05-13 $1.29 $1.42 $1.26 $1.36 $16.60 23,387
2016-05-12 $1.37 $1.41 $1.29 $1.32 $16.12 55,363
2016-05-11 $1.54 $1.55 $1.43 $1.44 $17.58 28,744
2016-05-10 $1.37 $1.49 $1.37 $1.49 $18.19 28,654
2016-05-09 $1.40 $1.41 $1.32 $1.37 $16.73 79,849
2016-05-06 $1.42 $1.47 $1.39 $1.42 $17.34 29,521
2016-05-05 $1.56 $1.56 $1.39 $1.42 $17.34 52,844
2016-05-04 $1.53 $1.57 $1.46 $1.52 $18.56 20,985
2016-05-03 $1.58 $1.59 $1.47 $1.53 $18.68 43,338
2016-05-02 $1.64 $1.72 $1.56 $1.61 $19.59 34,091
2016-04-29 $1.62 $1.65 $1.57 $1.64 $20.02 80,889
2016-04-28 $1.72 $1.74 $1.58 $1.58 $19.29 70,155
2016-04-27 $1.84 $1.87 $1.70 $1.71 $20.88 56,802
2016-04-26 $1.87 $1.88 $1.80 $1.82 $22.22 43,036
2016-04-25 $1.81 $1.94 $1.80 $1.85 $22.59 70,553
2016-04-22 $1.70 $1.84 $1.67 $1.80 $21.98 48,380
2016-04-21 $1.70 $1.81 $1.63 $1.70 $20.75 60,677
2016-04-20 $1.81 $1.90 $1.70 $1.70 $20.75 97,243
2016-04-19 $1.70 $1.84 $1.69 $1.77 $21.61 54,139
2016-04-18 $1.69 $1.83 $1.66 $1.68 $20.51 50,511
2016-04-15 $1.60 $1.78 $1.60 $1.66 $20.27 56,151
2016-04-14 $1.70 $1.70 $1.59 $1.63 $19.90 29,382
2016-04-13 $1.48 $1.70 $1.48 $1.64 $20.02 70,959
2016-04-12 $1.58 $1.60 $1.42 $1.47 $17.95 42,224
2016-04-11 $1.53 $1.65 $1.53 $1.54 $18.80 77,813
2016-04-08 $1.37 $1.51 $1.34 $1.49 $18.19 68,955
2016-04-07 $1.20 $1.35 $1.20 $1.33 $16.24 53,794
2016-04-06 $1.22 $1.24 $1.12 $1.23 $15.02 40,174
2016-04-05 $1.24 $1.24 $1.18 $1.19 $14.53 23,490
2016-04-04 $1.23 $1.26 $1.21 $1.23 $15.02 23,878
2016-04-01 $1.22 $1.27 $1.22 $1.23 $15.02 23,883
2016-03-31 $1.33 $1.35 $1.24 $1.24 $15.14 67,250
2016-03-30 $1.26 $1.38 $1.26 $1.32 $16.12 23,559
2016-03-29 $1.21 $1.26 $1.20 $1.24 $15.13 32,058
2016-03-28 $1.26 $1.32 $1.22 $1.23 $15.02 33,620
2016-03-24 $1.30 $1.38 $1.27 $1.32 $16.12 41,909
2016-03-23 $1.42 $1.46 $1.32 $1.34 $16.36 49,431
2016-03-22 $1.45 $1.50 $1.43 $1.44 $17.58 18,109
2016-03-21 $1.55 $1.58 $1.44 $1.47 $17.95 34,017
2016-03-18 $1.50 $1.54 $1.41 $1.52 $18.56 49,611
2016-03-17 $1.41 $1.49 $1.39 $1.48 $18.07 32,496
2016-03-16 $1.34 $1.45 $1.34 $1.41 $17.21 22,961
2016-03-15 $1.40 $1.41 $1.31 $1.32 $16.12 35,593
2016-03-14 $1.46 $1.53 $1.38 $1.46 $17.82 40,326
2016-03-11 $1.33 $1.49 $1.33 $1.45 $17.70 29,155
2016-03-10 $1.39 $1.41 $1.26 $1.31 $15.99 41,072
2016-03-09 $1.49 $1.51 $1.31 $1.39 $16.97 27,462
2016-03-08 $1.70 $1.72 $1.30 $1.40 $17.09 80,222
2016-03-07 $1.49 $1.74 $1.47 $1.63 $19.90 129,077
2016-03-04 $1.32 $1.45 $1.25 $1.38 $16.85 129,295
2016-03-03 $1.07 $1.28 $1.06 $1.26 $15.38 111,326
2016-03-02 $1.12 $1.12 $1.03 $1.06 $12.94 38,804
2016-03-01 $1.16 $1.18 $1.06 $1.08 $13.19 36,168
2016-02-29 $1.10 $1.16 $1.05 $1.12 $13.67 34,634
2016-02-26 $0.97 $1.10 $0.97 $1.03 $12.57 30,772
2016-02-25 $1.00 $1.00 $0.95 $1.00 $12.16 24,882
2016-02-24 $1.05 $1.05 $0.95 $1.00 $12.21 37,526
2016-02-23 $1.18 $1.18 $1.03 $1.06 $12.94 26,956
2016-02-22 $1.10 $1.18 $1.08 $1.16 $14.16 46,405
2016-02-19 $1.11 $1.12 $1.03 $1.08 $13.19 29,948
2016-02-18 $1.20 $1.23 $1.01 $1.09 $13.31 63,675
2016-02-17 $1.00 $1.24 $0.97 $1.17 $14.28 85,757
2016-02-16 $0.90 $1.00 $0.84 $0.97 $11.83 61,402
2016-02-12 $0.90 $0.93 $0.82 $0.82 $10.01 97,570
2016-02-11 $1.00 $1.01 $0.79 $0.80 $9.77 130,892
2016-02-10 $1.02 $1.10 $1.00 $1.02 $12.45 70,225
2016-02-09 $1.19 $1.20 $1.00 $1.05 $12.82 137,228
2016-02-08 $1.35 $1.36 $1.13 $1.17 $14.28 145,472
2016-02-05 $1.49 $1.53 $1.36 $1.38 $16.85 92,524
2016-02-04 $1.50 $1.58 $1.45 $1.47 $17.95 103,862
2016-02-03 $1.36 $1.60 $1.25 $1.55 $18.92 365,309
2016-02-02 $2.20 $2.20 $2.06 $2.17 $26.49 36,160
2016-02-01 $2.31 $2.39 $2.10 $2.25 $27.47 48,755
2016-01-29 $2.34 $2.40 $2.16 $2.30 $28.08 52,261
2016-01-28 $2.50 $2.54 $2.28 $2.31 $28.20 47,919
2016-01-27 $2.34 $2.57 $2.22 $2.40 $29.30 71,022
2016-01-26 $2.14 $2.30 $2.10 $2.26 $27.59 66,516
2016-01-25 $2.13 $2.16 $2.02 $2.04 $24.91 36,861
2016-01-22 $1.96 $2.20 $1.93 $2.11 $25.76 74,180
2016-01-21 $1.69 $2.03 $1.67 $1.86 $22.71 37,244
2016-01-20 $1.82 $1.85 $1.55 $1.69 $20.63 70,833
2016-01-19 $1.98 $2.00 $1.81 $1.82 $22.22 45,977
2016-01-15 $1.94 $1.99 $1.82 $1.92 $23.44 52,608
2016-01-14 $1.78 $2.00 $1.32 $1.98 $24.17 124,892
2016-01-13 $2.12 $2.14 $1.77 $1.78 $21.73 88,016
2016-01-12 $2.25 $2.28 $2.00 $2.05 $25.03 78,130
2016-01-11 $2.44 $2.45 $2.14 $2.21 $26.98 72,667
2016-01-08 $2.50 $2.60 $2.36 $2.37 $28.93 63,377
2016-01-07 $2.70 $2.72 $2.49 $2.49 $30.40 90,882
2016-01-06 $2.85 $2.88 $2.73 $2.73 $33.33 71,357
2016-01-05 $3.16 $3.16 $2.91 $2.91 $35.53 46,975
2016-01-04 $3.00 $3.13 $2.94 $3.07 $37.48 54,792
2015-12-31 $2.81 $3.02 $2.79 $3.02 $36.87 87,553
2015-12-30 $2.81 $2.87 $2.72 $2.81 $34.31 54,552
2015-12-29 $2.95 $2.99 $2.77 $2.83 $34.55 81,626
2015-12-28 $3.15 $3.16 $2.90 $2.94 $35.89 68,740
2015-12-24 $3.12 $3.19 $3.03 $3.18 $38.82 24,862
2015-12-23 $2.90 $3.11 $2.90 $3.06 $37.36 62,091
2015-12-22 $2.90 $2.97 $2.86 $2.88 $35.16 57,028
2015-12-21 $2.96 $3.05 $2.90 $2.91 $35.53 46,693
2015-12-18 $2.89 $2.95 $2.80 $2.93 $35.77 75,005
2015-12-17 $2.90 $2.95 $2.78 $2.89 $35.28 52,981
2015-12-16 $2.87 $3.05 $2.86 $2.91 $35.53 45,869
2015-12-15 $2.81 $2.99 $2.81 $2.88 $35.16 37,443
2015-12-14 $3.13 $3.13 $2.85 $2.94 $35.89 59,575
2015-12-11 $3.17 $3.19 $3.07 $3.17 $38.70 59,271
2015-12-10 $3.05 $3.39 $3.04 $3.27 $39.92 70,325
2015-12-09 $3.06 $3.26 $3.03 $3.07 $37.48 77,019
2015-12-08 $2.74 $3.20 $2.73 $3.12 $38.09 144,402
2015-12-07 $2.98 $3.01 $2.70 $2.71 $33.08 115,172
2015-12-04 $3.32 $3.33 $2.97 $3.03 $36.99 125,168
2015-12-03 $3.33 $3.46 $3.30 $3.30 $40.29 46,084
2015-12-02 $3.50 $3.50 $3.32 $3.35 $40.90 44,622
2015-12-01 $3.55 $3.66 $3.48 $3.50 $42.73 51,190
2015-11-30 $3.57 $3.68 $3.51 $3.57 $43.58 50,914
2015-11-27 $3.49 $3.65 $3.47 $3.57 $43.58 37,933
2015-11-25 $3.58 $3.68 $3.46 $3.48 $42.49 80,407
2015-11-24 $3.61 $3.78 $3.55 $3.60 $43.95 98,999
2015-11-23 $3.90 $3.92 $3.58 $3.63 $44.32 132,767
2015-11-20 $4.30 $4.38 $3.96 $3.99 $48.71 97,935
2015-11-19 $4.34 $4.40 $4.19 $4.32 $52.74 76,422
2015-11-18 $4.58 $4.66 $4.31 $4.38 $53.47 67,078
2015-11-17 $4.89 $4.92 $4.47 $4.58 $55.91 59,397
2015-11-16 $4.70 $4.93 $4.70 $4.85 $59.21 44,110
2015-11-13 $4.57 $4.75 $4.52 $4.67 $57.01 46,016
2015-11-12 $4.82 $4.89 $4.59 $4.59 $56.04 67,103
2015-11-11 $5.00 $5.00 $4.70 $4.86 $59.33 73,039
2015-11-10 $5.10 $5.34 $4.99 $5.00 $61.04 81,378
2015-11-09 $5.34 $5.37 $5.06 $5.12 $62.51 54,379
2015-11-06 $5.37 $5.56 $5.37 $5.53 $64.82 48,644
2015-11-05 $6.00 $6.00 $5.36 $5.37 $62.95 252,157
2015-11-04 $5.82 $6.14 $5.79 $5.97 $69.98 89,931
2015-11-03 $5.75 $6.20 $5.13 $5.79 $67.87 365,012
2015-11-02 $7.49 $7.64 $6.96 $7.14 $83.69 100,618
2015-10-30 $7.30 $7.60 $7.30 $7.44 $87.21 28,558
2015-10-29 $7.60 $7.73 $7.17 $7.30 $85.57 27,656
2015-10-28 $7.14 $7.65 $7.10 $7.33 $85.92 25,602
2015-10-27 $7.40 $7.48 $7.10 $7.13 $83.58 32,411
2015-10-26 $7.73 $7.74 $7.30 $7.37 $86.39 27,321
2015-10-23 $7.59 $7.85 $7.50 $7.74 $90.73 26,364
2015-10-22 $7.75 $7.88 $7.41 $7.58 $88.85 37,041
2015-10-21 $8.00 $8.10 $7.69 $7.73 $90.61 22,364
2015-10-20 $7.65 $8.04 $7.63 $8.00 $93.78 29,000
2015-10-19 $7.79 $8.00 $7.48 $7.69 $90.14 26,569
2015-10-16 $8.15 $8.44 $7.77 $7.82 $91.67 40,624
2015-10-15 $8.10 $8.29 $7.77 $8.26 $96.82 43,962
2015-10-14 $8.10 $8.48 $8.10 $8.34 $97.76 29,462
2015-10-13 $8.21 $8.40 $8.07 $8.13 $95.30 16,321
2015-10-12 $8.74 $8.74 $8.16 $8.24 $96.59 22,907
2015-10-09 $8.67 $8.79 $8.60 $8.75 $102.57 27,761
2015-10-08 $8.43 $8.66 $8.29 $8.61 $100.93 14,372
2015-10-07 $8.40 $8.67 $8.30 $8.40 $98.46 13,846
2015-10-06 $7.90 $8.50 $7.85 $8.29 $97.18 26,211
2015-10-05 $7.58 $7.90 $7.49 $7.89 $92.49 24,222
2015-10-02 $7.27 $7.53 $7.27 $7.46 $87.45 18,001
2015-10-01 $7.30 $7.45 $7.15 $7.35 $86.16 15,379
2015-09-30 $7.22 $7.43 $6.96 $7.29 $85.45 32,226
2015-09-29 $7.40 $7.40 $7.17 $7.24 $84.87 24,115
2015-09-28 $7.61 $7.75 $7.33 $7.39 $86.63 21,718
2015-09-25 $7.99 $8.14 $7.67 $7.68 $90.02 15,313
2015-09-24 $7.61 $8.04 $7.51 $7.98 $93.54 23,398
2015-09-23 $8.07 $8.12 $7.58 $7.70 $90.26 16,530
2015-09-22 $8.11 $8.20 $7.83 $7.96 $93.31 21,590
2015-09-21 $8.45 $8.59 $8.20 $8.22 $96.35 12,069
2015-09-18 $8.34 $8.46 $8.31 $8.40 $98.46 13,069
2015-09-17 $8.29 $8.50 $8.17 $8.36 $98.00 17,478
2015-09-16 $8.35 $8.49 $8.21 $8.30 $97.29 12,060
2015-09-15 $8.45 $8.48 $8.22 $8.24 $96.59 18,394
2015-09-14 $8.60 $8.68 $8.45 $8.48 $99.40 12,697
2015-09-11 $8.63 $8.75 $8.22 $8.70 $101.98 21,625
2015-09-10 $8.79 $8.79 $8.49 $8.66 $101.51 24,209
2015-09-09 $8.58 $8.84 $8.47 $8.77 $102.80 25,953
2015-09-08 $8.50 $8.51 $8.07 $8.42 $98.70 18,779

Navios Maritime Partners L.P. (NMM) News Headlines

Recent Navios Maritime Partners L.P. (NMM) 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.