Korea Electric Power (KEP) Exchange: NYSE

Data as of March 29, 2024

$9.24 ($0.01) 0.11%

Korea Electric Power - Daily Information
Click for more stock information on Korea Electric Power.
Daily Information Data
Date March 29, 2024
Open $9.17
Previous Close $9.24
High $9.24
Low $9.17
Adjusted Open $9.17
Previous Adjusted Close $9.24
Adjusted High $9.24
Adjusted Low $9.17

About Korea Electric Power (KEP)

Korea Electric Power (KEP) is the largest electric utility in South Korea, responsible for the generation, transmission and distribution of electricity in South Korea. Established in 1961, KEP is now a publicly traded company on the Korea Stock Exchange and is a component of the KOSPI. KEP supplies electricity to all of mainland South Korea and is currently the sole provider of electric power to the nation’s capital, Seoul. Since its inception, KEP has grown significantly, expanding its total transmission and distribution of electricity from 166,000 Gigawatt-hours in 1965 to 510,000 Gigawatt-hours in 2019, in addition to investing aggressively in renewable energy sources in recent years.

Historical Stock Data for Korea Electric Power (KEP)

Date Open High Low Close Adj.Close Volume
2024-03-11 $9.17 $9.24 $9.17 $9.24 $9.24 82,011
2024-03-08 $9.20 $9.23 $9.14 $9.23 $9.23 82,909
2024-03-07 $9.25 $9.26 $9.19 $9.26 $9.26 63,740
2024-03-06 $9.29 $9.37 $9.29 $9.33 $9.33 71,835
2024-03-05 $9.25 $9.26 $9.18 $9.18 $9.18 83,203
2024-03-04 $9.37 $9.38 $9.32 $9.38 $9.38 82,458
2024-03-01 $9.25 $9.40 $9.24 $9.40 $9.40 77,997
2024-02-29 $9.27 $9.33 $9.26 $9.32 $9.32 64,297
2024-02-28 $9.19 $9.20 $9.15 $9.19 $9.19 50,330
2024-02-27 $9.16 $9.16 $9.08 $9.10 $9.10 113,101
2024-02-26 $9.24 $9.40 $9.24 $9.35 $9.35 168,808
2024-02-23 $8.80 $9.08 $8.80 $9.00 $9.00 138,948
2024-02-22 $8.65 $8.71 $8.60 $8.65 $8.65 113,647
2024-02-21 $8.66 $8.66 $8.52 $8.54 $8.54 70,915
2024-02-20 $8.71 $8.76 $8.60 $8.76 $8.76 150,644
2024-02-16 $7.87 $7.89 $7.84 $7.89 $7.89 30,825
2024-02-15 $7.86 $7.86 $7.75 $7.80 $7.80 47,984
2024-02-14 $7.91 $7.92 $7.85 $7.89 $7.89 59,725
2024-02-13 $7.89 $7.95 $7.85 $7.88 $7.88 95,319
2024-02-12 $7.67 $7.76 $7.67 $7.76 $7.76 42,285
2024-02-09 $7.68 $7.70 $7.64 $7.68 $7.68 88,328
2024-02-08 $7.73 $7.74 $7.67 $7.68 $7.68 67,500
2024-02-07 $7.87 $7.92 $7.87 $7.92 $7.92 67,667
2024-02-06 $7.68 $7.80 $7.67 $7.79 $7.79 120,334
2024-02-05 $7.67 $7.69 $7.54 $7.63 $7.63 78,692
2024-02-02 $7.69 $7.69 $7.55 $7.62 $7.62 70,130
2024-02-01 $7.54 $7.69 $7.54 $7.68 $7.68 82,466
2024-01-31 $7.37 $7.42 $7.36 $7.39 $7.39 55,034
2024-01-30 $7.37 $7.38 $7.32 $7.37 $7.37 52,999
2024-01-29 $7.38 $7.48 $7.38 $7.47 $7.47 111,336
2024-01-26 $7.19 $7.19 $7.16 $7.18 $7.18 29,800
2024-01-25 $7.07 $7.19 $7.07 $7.17 $7.17 83,667
2024-01-24 $6.95 $6.95 $6.84 $6.89 $6.89 147,880
2024-01-23 $6.82 $6.91 $6.79 $6.89 $6.89 127,493
2024-01-22 $6.80 $6.86 $6.80 $6.83 $6.83 81,824
2024-01-19 $6.77 $6.80 $6.69 $6.72 $6.72 77,492
2024-01-18 $7.01 $7.01 $6.93 $6.97 $6.97 78,147
2024-01-17 $7.06 $7.06 $6.97 $7.03 $7.03 120,040
2024-01-16 $7.20 $7.20 $7.12 $7.16 $7.16 92,713
2024-01-12 $7.11 $7.16 $7.08 $7.08 $7.08 44,884
2024-01-11 $7.11 $7.11 $7.04 $7.05 $7.05 73,295
2024-01-10 $7.16 $7.20 $7.15 $7.17 $7.17 61,187
2024-01-09 $7.16 $7.28 $7.16 $7.23 $7.23 121,843
2024-01-08 $7.11 $7.15 $7.08 $7.12 $7.12 71,468
2024-01-05 $7.19 $7.24 $7.17 $7.22 $7.22 56,586
2024-01-04 $7.28 $7.32 $7.18 $7.19 $7.19 79,039
2024-01-03 $7.25 $7.34 $7.25 $7.33 $7.33 151,720
2024-01-02 $7.18 $7.19 $7.09 $7.13 $7.13 98,806
2023-12-29 $7.24 $7.28 $7.21 $7.25 $7.25 80,134
2023-12-28 $7.25 $7.35 $7.25 $7.29 $7.29 69,851
2023-12-27 $7.15 $7.26 $7.15 $7.25 $7.25 91,252
2023-12-26 $7.15 $7.33 $7.15 $7.29 $7.29 106,780
2023-12-22 $7.19 $7.32 $7.18 $7.30 $7.30 128,084
2023-12-21 $7.19 $7.20 $7.13 $7.19 $7.19 77,609
2023-12-20 $7.12 $7.18 $7.07 $7.07 $7.07 128,629
2023-12-19 $7.14 $7.16 $7.12 $7.12 $7.12 76,880
2023-12-18 $7.32 $7.32 $7.18 $7.22 $7.22 134,009
2023-12-15 $7.36 $7.38 $7.26 $7.27 $7.27 220,391
2023-12-14 $7.40 $7.45 $7.38 $7.40 $7.40 126,594
2023-12-13 $7.24 $7.35 $7.15 $7.34 $7.34 178,260
2023-12-12 $7.32 $7.32 $7.22 $7.24 $7.24 215,617
2023-12-11 $7.32 $7.34 $7.28 $7.34 $7.34 129,271
2023-12-08 $7.39 $7.39 $7.31 $7.34 $7.34 104,277
2023-12-07 $7.46 $7.50 $7.42 $7.50 $7.50 298,294
2023-12-06 $7.37 $7.37 $7.31 $7.32 $7.32 78,544
2023-12-05 $7.27 $7.37 $7.26 $7.37 $7.37 98,545
2023-12-04 $7.29 $7.34 $7.28 $7.29 $7.29 92,958
2023-12-01 $7.27 $7.40 $7.27 $7.39 $7.39 56,944
2023-11-30 $7.23 $7.28 $7.23 $7.28 $7.28 93,912
2023-11-29 $7.28 $7.32 $7.20 $7.21 $7.21 114,439
2023-11-28 $7.30 $7.40 $7.30 $7.40 $7.40 78,117
2023-11-27 $7.24 $7.33 $7.23 $7.33 $7.33 125,225
2023-11-24 $7.12 $7.24 $7.11 $7.20 $7.20 104,612
2023-11-22 $6.96 $6.98 $6.94 $6.98 $6.98 56,579
2023-11-21 $6.91 $6.96 $6.91 $6.92 $6.92 87,357
2023-11-20 $6.86 $6.92 $6.82 $6.90 $6.90 147,665
2023-11-17 $6.89 $6.92 $6.86 $6.92 $6.92 77,614
2023-11-16 $6.72 $6.87 $6.72 $6.84 $6.84 97,328
2023-11-15 $6.69 $6.74 $6.67 $6.70 $6.70 126,151
2023-11-14 $6.71 $6.72 $6.61 $6.67 $6.67 215,140
2023-11-13 $6.69 $6.88 $6.69 $6.85 $6.85 209,279
2023-11-10 $6.43 $6.44 $6.36 $6.42 $6.42 76,322
2023-11-09 $6.55 $6.57 $6.45 $6.47 $6.47 115,279
2023-11-08 $6.68 $6.73 $6.66 $6.70 $6.70 160,810
2023-11-07 $6.55 $6.62 $6.54 $6.55 $6.55 156,784
2023-11-06 $6.53 $6.56 $6.48 $6.55 $6.55 216,055
2023-11-03 $6.25 $6.36 $6.25 $6.31 $6.31 236,977
2023-11-02 $6.09 $6.18 $6.02 $6.11 $6.11 345,543
2023-11-01 $6.11 $6.12 $6.02 $6.08 $6.08 134,081
2023-10-31 $6.21 $6.21 $6.08 $6.09 $6.09 426,870
2023-10-30 $6.22 $6.22 $6.16 $6.20 $6.20 155,254
2023-10-27 $6.05 $6.09 $5.99 $5.99 $5.99 142,912
2023-10-26 $6.00 $6.01 $5.93 $5.96 $5.96 132,675
2023-10-25 $6.02 $6.09 $6.00 $6.00 $6.00 192,246
2023-10-24 $6.02 $6.04 $5.94 $5.96 $5.96 312,431
2023-10-23 $6.02 $6.02 $5.97 $5.98 $5.98 183,379
2023-10-20 $6.12 $6.14 $6.09 $6.10 $6.10 189,087
2023-10-19 $6.17 $6.18 $6.10 $6.11 $6.11 166,122
2023-10-18 $6.25 $6.28 $6.18 $6.20 $6.20 161,525
2023-10-17 $6.27 $6.36 $6.27 $6.32 $6.32 225,859
2023-10-16 $6.33 $6.39 $6.27 $6.36 $6.36 144,842
2023-10-13 $6.41 $6.45 $6.37 $6.39 $6.39 91,617
2023-10-12 $6.50 $6.53 $6.40 $6.41 $6.41 174,096
2023-10-11 $6.56 $6.56 $6.50 $6.52 $6.52 114,677
2023-10-10 $6.46 $6.56 $6.45 $6.53 $6.53 187,738
2023-10-09 $6.42 $6.42 $6.34 $6.42 $6.42 127,968
2023-10-06 $6.33 $6.46 $6.31 $6.45 $6.45 149,177
2023-10-05 $6.32 $6.41 $6.32 $6.41 $6.41 173,318
2023-10-04 $6.32 $6.40 $6.30 $6.35 $6.35 221,611
2023-10-03 $6.25 $6.31 $6.21 $6.28 $6.28 183,642
2023-10-02 $6.40 $6.47 $6.26 $6.28 $6.28 231,793
2023-09-29 $6.42 $6.48 $6.42 $6.44 $6.44 132,978
2023-09-28 $6.46 $6.51 $6.36 $6.37 $6.37 304,563
2023-09-27 $6.52 $6.53 $6.43 $6.45 $6.45 267,967
2023-09-26 $6.55 $6.57 $6.40 $6.42 $6.42 234,491
2023-09-25 $6.63 $6.68 $6.60 $6.61 $6.61 138,756
2023-09-22 $6.62 $6.65 $6.54 $6.55 $6.55 340,782
2023-09-21 $6.63 $6.63 $6.51 $6.51 $6.51 157,498
2023-09-20 $6.84 $6.84 $6.75 $6.75 $6.75 166,336
2023-09-19 $6.71 $6.75 $6.67 $6.68 $6.68 122,465
2023-09-18 $6.72 $6.77 $6.70 $6.71 $6.71 96,653
2023-09-15 $6.74 $6.77 $6.70 $6.70 $6.70 80,456
2023-09-14 $6.77 $6.80 $6.76 $6.79 $6.79 91,996
2023-09-13 $6.65 $6.76 $6.65 $6.73 $6.73 62,012
2023-09-12 $6.66 $6.66 $6.61 $6.63 $6.63 133,084
2023-09-11 $6.74 $6.77 $6.70 $6.75 $6.75 183,527
2023-09-08 $6.82 $6.82 $6.68 $6.71 $6.71 346,027
2023-09-07 $6.59 $6.59 $6.49 $6.49 $6.49 163,029
2023-09-06 $6.62 $6.62 $6.54 $6.54 $6.54 118,837
2023-09-05 $6.65 $6.65 $6.57 $6.57 $6.57 137,513
2023-09-01 $6.76 $6.77 $6.66 $6.66 $6.66 65,668
2023-08-31 $6.78 $6.78 $6.66 $6.69 $6.69 80,779
2023-08-30 $6.79 $6.84 $6.78 $6.82 $6.82 114,140
2023-08-29 $6.75 $6.82 $6.73 $6.82 $6.82 95,836
2023-08-28 $6.76 $6.79 $6.76 $6.79 $6.79 105,173
2023-08-25 $6.68 $6.69 $6.66 $6.67 $6.67 54,742
2023-08-24 $6.76 $6.76 $6.65 $6.65 $6.65 110,772
2023-08-23 $6.69 $6.75 $6.69 $6.74 $6.74 128,256
2023-08-22 $6.67 $6.67 $6.62 $6.62 $6.62 153,822
2023-08-21 $6.65 $6.65 $6.58 $6.59 $6.59 114,141
2023-08-18 $6.65 $6.67 $6.62 $6.67 $6.67 82,306
2023-08-17 $6.77 $6.78 $6.69 $6.71 $6.71 146,347
2023-08-16 $6.83 $6.83 $6.77 $6.78 $6.78 115,635
2023-08-15 $6.95 $6.97 $6.88 $6.88 $6.88 121,703
2023-08-14 $6.99 $7.01 $6.94 $6.97 $6.97 80,867
2023-08-11 $7.14 $7.15 $7.05 $7.13 $7.13 174,100
2023-08-10 $7.28 $7.29 $7.19 $7.19 $7.19 115,524
2023-08-09 $7.35 $7.35 $7.29 $7.35 $7.35 99,691
2023-08-08 $7.32 $7.35 $7.29 $7.35 $7.35 92,342
2023-08-07 $7.38 $7.38 $7.30 $7.30 $7.30 92,028
2023-08-04 $7.45 $7.46 $7.32 $7.34 $7.34 109,923
2023-08-03 $7.44 $7.50 $7.44 $7.47 $7.47 114,081
2023-08-02 $7.50 $7.50 $7.41 $7.43 $7.43 108,622
2023-08-01 $7.59 $7.62 $7.57 $7.58 $7.58 94,128
2023-07-31 $7.54 $7.62 $7.54 $7.60 $7.60 107,128
2023-07-28 $7.64 $7.66 $7.60 $7.66 $7.66 101,244
2023-07-27 $7.60 $7.62 $7.56 $7.59 $7.59 178,180
2023-07-26 $7.48 $7.57 $7.48 $7.56 $7.56 92,332
2023-07-25 $7.57 $7.62 $7.57 $7.61 $7.61 96,713
2023-07-24 $7.65 $7.68 $7.60 $7.63 $7.63 151,027
2023-07-21 $7.77 $7.79 $7.75 $7.79 $7.79 146,819
2023-07-20 $7.91 $7.94 $7.83 $7.88 $7.88 114,093
2023-07-19 $7.91 $7.94 $7.87 $7.91 $7.91 124,799
2023-07-18 $7.92 $7.98 $7.90 $7.91 $7.91 87,705
2023-07-17 $7.82 $7.89 $7.82 $7.89 $7.89 92,576
2023-07-14 $8.00 $8.02 $7.97 $7.99 $7.99 77,287
2023-07-13 $8.07 $8.10 $8.06 $8.09 $8.09 133,806
2023-07-12 $7.71 $7.83 $7.71 $7.82 $7.82 113,422
2023-07-11 $7.52 $7.58 $7.52 $7.57 $7.57 114,705
2023-07-10 $7.41 $7.47 $7.39 $7.47 $7.47 80,406
2023-07-07 $7.47 $7.49 $7.43 $7.48 $7.48 128,671
2023-07-06 $7.58 $7.61 $7.53 $7.60 $7.60 141,842
2023-07-05 $7.71 $7.74 $7.66 $7.67 $7.67 130,954
2023-07-03 $7.83 $7.83 $7.75 $7.83 $7.83 141,332
2023-06-30 $7.71 $7.78 $7.71 $7.75 $7.75 183,594
2023-06-29 $7.52 $7.55 $7.49 $7.50 $7.50 176,232
2023-06-28 $7.52 $7.53 $7.47 $7.50 $7.50 215,572
2023-06-27 $7.55 $7.75 $7.55 $7.75 $7.75 292,018
2023-06-26 $7.26 $7.31 $7.23 $7.26 $7.26 212,736
2023-06-23 $7.01 $7.01 $6.92 $6.95 $6.95 196,661
2023-06-22 $7.09 $7.11 $7.07 $7.11 $7.11 112,206
2023-06-21 $7.14 $7.18 $7.02 $7.13 $7.13 136,551
2023-06-20 $7.28 $7.33 $7.21 $7.22 $7.22 197,566
2023-06-16 $7.32 $7.42 $7.32 $7.41 $7.41 695,882
2023-06-15 $7.23 $7.32 $7.22 $7.31 $7.31 194,696
2023-06-14 $7.31 $7.32 $7.26 $7.27 $7.27 152,380
2023-06-13 $7.45 $7.46 $7.39 $7.39 $7.39 293,051
2023-06-12 $7.39 $7.40 $7.34 $7.37 $7.37 274,342
2023-06-09 $7.43 $7.48 $7.41 $7.43 $7.43 145,340
2023-06-08 $7.40 $7.54 $7.40 $7.54 $7.54 147,553
2023-06-07 $7.45 $7.49 $7.39 $7.42 $7.42 224,170
2023-06-06 $7.49 $7.57 $7.49 $7.56 $7.56 128,256
2023-06-05 $7.45 $7.53 $7.45 $7.50 $7.50 125,900
2023-06-02 $7.45 $7.51 $7.42 $7.50 $7.50 169,357
2023-06-01 $7.32 $7.40 $7.32 $7.36 $7.36 236,850
2023-05-31 $7.16 $7.27 $7.16 $7.26 $7.26 317,471
2023-05-30 $7.00 $7.06 $7.00 $7.02 $7.02 290,522
2023-05-26 $6.96 $7.00 $6.95 $6.99 $6.99 124,494
2023-05-25 $6.97 $6.98 $6.91 $6.93 $6.93 162,955
2023-05-24 $7.06 $7.06 $7.02 $7.04 $7.04 154,614
2023-05-23 $7.04 $7.11 $7.04 $7.07 $7.07 190,880
2023-05-22 $6.99 $7.07 $6.99 $7.03 $7.03 287,610
2023-05-19 $6.89 $6.97 $6.88 $6.95 $6.95 216,442
2023-05-18 $6.81 $6.85 $6.77 $6.82 $6.82 266,961
2023-05-17 $6.95 $6.96 $6.92 $6.94 $6.94 183,597
2023-05-16 $6.99 $7.03 $6.97 $7.00 $7.00 193,495
2023-05-15 $7.22 $7.27 $7.20 $7.25 $7.25 154,674
2023-05-12 $7.38 $7.44 $7.38 $7.44 $7.44 224,408
2023-05-11 $7.30 $7.30 $7.25 $7.27 $7.27 87,562
2023-05-10 $7.34 $7.36 $7.29 $7.34 $7.34 129,397
2023-05-09 $7.24 $7.31 $7.24 $7.27 $7.27 109,528
2023-05-08 $7.26 $7.27 $7.21 $7.23 $7.23 135,294
2023-05-05 $7.24 $7.33 $7.23 $7.33 $7.33 236,799
2023-05-04 $7.13 $7.25 $7.13 $7.23 $7.23 223,407
2023-05-03 $7.07 $7.11 $7.03 $7.03 $7.03 237,135
2023-05-02 $7.05 $7.10 $7.04 $7.09 $7.09 192,683
2023-05-01 $7.02 $7.04 $6.96 $6.99 $6.99 148,598
2023-04-28 $7.02 $7.02 $6.98 $7.02 $7.02 141,258
2023-04-27 $6.99 $7.05 $6.95 $7.05 $7.05 138,683
2023-04-26 $6.90 $6.90 $6.85 $6.87 $6.87 165,603
2023-04-25 $6.95 $6.98 $6.90 $6.92 $6.92 231,373
2023-04-24 $7.05 $7.06 $7.01 $7.03 $7.03 155,497
2023-04-21 $7.19 $7.24 $7.17 $7.22 $7.22 117,000
2023-04-20 $7.14 $7.23 $7.14 $7.20 $7.20 106,574
2023-04-19 $7.04 $7.10 $7.02 $7.10 $7.10 86,912
2023-04-18 $7.07 $7.08 $7.02 $7.04 $7.04 285,963
2023-04-17 $7.20 $7.25 $7.19 $7.23 $7.23 220,040
2023-04-14 $7.21 $7.29 $7.17 $7.18 $7.18 217,525
2023-04-13 $7.12 $7.21 $7.12 $7.21 $7.21 297,651
2023-04-12 $7.09 $7.16 $7.07 $7.08 $7.08 352,586
2023-04-11 $6.94 $6.98 $6.93 $6.95 $6.95 286,997
2023-04-10 $6.87 $6.94 $6.84 $6.93 $6.93 253,688
2023-04-06 $6.92 $6.98 $6.89 $6.94 $6.94 178,791
2023-04-05 $6.88 $6.93 $6.86 $6.93 $6.93 230,182
2023-04-04 $6.85 $6.94 $6.85 $6.88 $6.88 260,256
2023-04-03 $6.83 $6.89 $6.81 $6.87 $6.87 250,284
2023-03-31 $7.01 $7.02 $6.88 $6.94 $6.94 472,186
2023-03-30 $7.29 $7.34 $7.21 $7.32 $7.32 602,597
2023-03-29 $7.20 $7.27 $7.18 $7.27 $7.27 267,277
2023-03-28 $7.02 $7.17 $7.02 $7.17 $7.17 191,183
2023-03-27 $7.00 $7.04 $6.84 $7.02 $7.02 643,674
2023-03-24 $6.87 $6.92 $6.83 $6.92 $6.92 172,697
2023-03-23 $6.90 $7.06 $6.85 $6.97 $6.97 857,986
2023-03-22 $6.72 $6.88 $6.71 $6.77 $6.77 181,571
2023-03-21 $6.84 $6.85 $6.75 $6.80 $6.80 139,894
2023-03-20 $6.82 $6.94 $6.81 $6.94 $6.94 292,278
2023-03-17 $6.76 $7.00 $6.71 $6.71 $6.71 679,294
2023-03-16 $6.48 $6.59 $6.44 $6.56 $6.56 438,691
2023-03-15 $6.45 $6.45 $6.32 $6.38 $6.38 311,006
2023-03-14 $6.54 $6.69 $6.44 $6.47 $6.47 630,381
2023-03-13 $6.59 $6.74 $6.57 $6.69 $6.69 287,819
2023-03-10 $6.66 $6.66 $6.48 $6.58 $6.58 370,726
2023-03-09 $6.63 $6.63 $6.40 $6.54 $6.54 463,539
2023-03-08 $6.69 $6.71 $6.60 $6.66 $6.66 230,412
2023-03-07 $6.85 $6.88 $6.67 $6.73 $6.73 177,505
2023-03-06 $6.90 $6.99 $6.88 $6.93 $6.93 218,411
2023-03-03 $6.81 $6.91 $6.79 $6.90 $6.90 175,150
2023-03-02 $6.76 $6.84 $6.72 $6.80 $6.80 318,197
2023-03-01 $6.76 $6.79 $6.66 $6.75 $6.75 376,178
2023-02-28 $6.82 $6.82 $6.63 $6.63 $6.63 356,546
2023-02-27 $6.91 $6.91 $6.83 $6.85 $6.85 169,173
2023-02-24 $6.98 $7.00 $6.87 $6.88 $6.88 132,973
2023-02-23 $7.03 $7.07 $7.03 $7.04 $7.04 118,155
2023-02-22 $6.99 $7.03 $6.94 $6.94 $6.94 173,886
2023-02-21 $7.04 $7.10 $7.02 $7.04 $7.04 136,000
2023-02-17 $7.05 $7.16 $7.03 $7.14 $7.14 163,899
2023-02-16 $7.04 $7.13 $7.02 $7.09 $7.09 106,130
2023-02-15 $7.15 $7.16 $7.05 $7.09 $7.09 152,327
2023-02-14 $7.51 $7.54 $7.45 $7.48 $7.48 130,389
2023-02-13 $7.57 $7.61 $7.54 $7.55 $7.55 118,258
2023-02-10 $7.55 $7.57 $7.52 $7.53 $7.53 60,266
2023-02-09 $7.64 $7.64 $7.52 $7.54 $7.54 65,116
2023-02-08 $7.66 $7.67 $7.61 $7.64 $7.64 95,932
2023-02-07 $7.58 $7.63 $7.53 $7.60 $7.60 156,012
2023-02-06 $7.64 $7.70 $7.60 $7.67 $7.67 110,017
2023-02-03 $7.86 $7.90 $7.74 $7.78 $7.78 150,940
2023-02-02 $8.02 $8.02 $7.93 $8.01 $8.01 212,403
2023-02-01 $8.00 $8.08 $7.92 $8.05 $8.05 89,814
2023-01-31 $8.05 $8.08 $8.01 $8.02 $8.02 156,637
2023-01-30 $8.18 $8.24 $8.16 $8.17 $8.17 131,403
2023-01-27 $8.23 $8.27 $8.22 $8.27 $8.27 90,361
2023-01-26 $8.26 $8.29 $8.24 $8.27 $8.27 54,448
2023-01-25 $8.23 $8.27 $8.18 $8.27 $8.27 89,094
2023-01-24 $8.31 $8.42 $8.28 $8.42 $8.42 137,005
2023-01-23 $8.34 $8.41 $8.34 $8.34 $8.34 79,476
2023-01-20 $8.30 $8.38 $8.24 $8.38 $8.38 119,952
2023-01-19 $8.19 $8.30 $8.16 $8.28 $8.28 177,314
2023-01-18 $8.22 $8.24 $8.04 $8.05 $8.05 171,208
2023-01-17 $8.15 $8.15 $8.09 $8.11 $8.11 110,335
2023-01-13 $8.11 $8.22 $8.01 $8.18 $8.18 134,134
2023-01-12 $8.04 $8.09 $7.98 $8.06 $8.06 286,512
2023-01-11 $7.92 $7.95 $7.88 $7.94 $7.94 107,629
2023-01-10 $7.94 $7.99 $7.93 $7.94 $7.94 165,825
2023-01-09 $7.94 $8.04 $7.93 $7.98 $7.98 141,492
2023-01-06 $7.78 $7.92 $7.74 $7.92 $7.92 226,974
2023-01-05 $7.76 $7.84 $7.75 $7.80 $7.80 175,609
2023-01-04 $7.76 $7.84 $7.75 $7.77 $7.77 244,679
2023-01-03 $7.80 $7.85 $7.60 $7.76 $7.76 466,953
2022-12-30 $8.58 $8.70 $8.58 $8.64 $8.64 238,238
2022-12-29 $8.57 $8.66 $8.45 $8.64 $8.64 318,978
2022-12-28 $8.83 $8.85 $8.54 $8.55 $8.55 227,978
2022-12-27 $8.45 $8.53 $8.43 $8.46 $8.46 104,776
2022-12-23 $8.46 $8.61 $8.46 $8.57 $8.57 212,861
2022-12-22 $8.40 $8.41 $8.30 $8.35 $8.35 160,524
2022-12-21 $8.46 $8.46 $8.38 $8.43 $8.43 236,756
2022-12-20 $8.27 $8.37 $8.26 $8.33 $8.33 157,386
2022-12-19 $8.16 $8.21 $8.11 $8.14 $8.14 117,441
2022-12-16 $8.16 $8.24 $8.13 $8.18 $8.18 625,427
2022-12-15 $7.90 $7.92 $7.77 $7.81 $7.81 270,453
2022-12-14 $8.02 $8.05 $7.91 $7.95 $7.95 220,856
2022-12-13 $8.08 $8.12 $7.97 $7.98 $7.98 258,687
2022-12-12 $7.98 $8.01 $7.91 $7.96 $7.96 166,775
2022-12-09 $8.06 $8.13 $7.99 $8.02 $8.02 275,008
2022-12-08 $7.43 $7.44 $7.37 $7.41 $7.41 160,131
2022-12-07 $7.53 $7.59 $7.49 $7.58 $7.58 197,082
2022-12-06 $7.53 $7.55 $7.43 $7.49 $7.49 378,042
2022-12-05 $7.69 $7.69 $7.60 $7.64 $7.64 188,392
2022-12-02 $7.66 $7.74 $7.63 $7.74 $7.74 292,318
2022-12-01 $8.14 $8.14 $7.92 $7.98 $7.98 240,667
2022-11-30 $7.83 $8.08 $7.80 $8.08 $8.08 232,772
2022-11-29 $7.61 $7.71 $7.60 $7.71 $7.71 246,290
2022-11-28 $7.51 $7.58 $7.49 $7.52 $7.52 189,973
2022-11-25 $7.56 $7.65 $7.56 $7.61 $7.61 70,026
2022-11-23 $7.36 $7.54 $7.36 $7.51 $7.51 137,269
2022-11-22 $7.19 $7.29 $7.19 $7.25 $7.25 241,927
2022-11-21 $7.21 $7.26 $7.19 $7.26 $7.26 187,435
2022-11-18 $7.39 $7.45 $7.37 $7.42 $7.42 109,114
2022-11-17 $7.22 $7.32 $7.19 $7.31 $7.31 109,428
2022-11-16 $7.40 $7.42 $7.36 $7.36 $7.36 137,633
2022-11-15 $7.37 $7.44 $7.34 $7.40 $7.40 285,134
2022-11-14 $7.29 $7.35 $7.23 $7.26 $7.26 213,231
2022-11-11 $7.15 $7.23 $7.10 $7.19 $7.19 196,883
2022-11-10 $6.76 $6.84 $6.75 $6.82 $6.82 229,844
2022-11-09 $6.74 $6.84 $6.73 $6.79 $6.79 346,358
2022-11-08 $6.25 $6.31 $6.18 $6.25 $6.25 433,159
2022-11-07 $6.12 $6.15 $6.05 $6.13 $6.13 488,945
2022-11-04 $6.01 $6.12 $6.00 $6.11 $6.11 261,977
2022-11-03 $5.87 $5.92 $5.85 $5.88 $5.88 270,813
2022-11-02 $5.98 $6.06 $5.90 $5.91 $5.91 501,607
2022-11-01 $6.09 $6.14 $6.07 $6.13 $6.13 508,549
2022-10-31 $5.92 $5.95 $5.82 $5.87 $5.87 483,718
2022-10-28 $6.03 $6.12 $6.02 $6.12 $6.12 197,551
2022-10-27 $6.06 $6.11 $6.02 $6.03 $6.03 461,470
2022-10-26 $5.91 $6.02 $5.91 $5.99 $5.99 293,507
2022-10-25 $5.81 $5.96 $5.81 $5.95 $5.95 558,932
2022-10-24 $5.85 $5.87 $5.76 $5.80 $5.80 334,395
2022-10-21 $5.87 $5.95 $5.84 $5.94 $5.94 307,430
2022-10-20 $5.90 $5.98 $5.87 $5.89 $5.89 325,380
2022-10-19 $5.94 $6.00 $5.93 $5.98 $5.98 296,903
2022-10-18 $6.06 $6.08 $5.98 $6.05 $6.05 574,593
2022-10-17 $6.04 $6.08 $6.00 $6.05 $6.05 534,479
2022-10-14 $6.07 $6.07 $5.87 $5.92 $5.92 631,599
2022-10-13 $5.98 $6.16 $5.90 $6.11 $6.11 530,890
2022-10-12 $6.36 $6.39 $6.29 $6.29 $6.29 382,941
2022-10-11 $6.40 $6.58 $6.34 $6.53 $6.53 613,341
2022-10-10 $6.65 $6.65 $6.54 $6.54 $6.54 348,202
2022-10-07 $6.74 $6.76 $6.60 $6.63 $6.63 257,348
2022-10-06 $6.88 $6.92 $6.84 $6.86 $6.86 276,613
2022-10-05 $6.90 $6.94 $6.84 $6.90 $6.90 270,154
2022-10-04 $6.89 $7.13 $6.89 $7.11 $7.11 631,707
2022-10-03 $6.89 $6.95 $6.83 $6.93 $6.93 274,715
2022-09-30 $6.95 $6.96 $6.80 $6.80 $6.80 375,502
2022-09-29 $6.79 $6.89 $6.77 $6.85 $6.85 334,195
2022-09-28 $6.68 $6.78 $6.65 $6.77 $6.77 306,388
2022-09-27 $6.99 $7.02 $6.91 $6.99 $6.99 443,309
2022-09-26 $7.00 $7.06 $6.95 $6.95 $6.95 405,977
2022-09-23 $6.91 $6.94 $6.84 $6.87 $6.87 304,629
2022-09-22 $7.21 $7.23 $7.13 $7.15 $7.15 270,924
2022-09-21 $7.04 $7.12 $7.01 $7.03 $7.03 214,710
2022-09-20 $6.93 $7.02 $6.93 $6.96 $6.96 325,541
2022-09-19 $6.90 $7.03 $6.90 $6.98 $6.98 432,078
2022-09-16 $6.65 $6.77 $6.65 $6.72 $6.72 748,834
2022-09-15 $6.84 $6.89 $6.78 $6.78 $6.78 182,156
2022-09-14 $6.94 $6.97 $6.87 $6.87 $6.87 303,411
2022-09-13 $7.08 $7.13 $6.97 $6.97 $6.97 275,888
2022-09-12 $7.13 $7.23 $7.13 $7.19 $7.19 259,967
2022-09-09 $7.07 $7.14 $7.05 $7.13 $7.13 289,639
2022-09-08 $6.98 $7.03 $6.93 $7.01 $7.01 286,122
2022-09-07 $6.95 $7.10 $6.95 $7.07 $7.07 372,529
2022-09-06 $7.11 $7.12 $6.99 $6.99 $6.99 325,557
2022-09-02 $7.25 $7.25 $7.11 $7.13 $7.13 307,720
2022-09-01 $7.45 $7.48 $7.31 $7.35 $7.35 290,325
2022-08-31 $7.66 $7.70 $7.62 $7.63 $7.63 355,071
2022-08-30 $7.59 $7.60 $7.47 $7.52 $7.52 269,785
2022-08-29 $7.54 $7.54 $7.47 $7.49 $7.49 225,862
2022-08-26 $7.76 $7.76 $7.56 $7.56 $7.56 249,848
2022-08-25 $7.72 $7.73 $7.64 $7.71 $7.71 236,707
2022-08-24 $7.57 $7.60 $7.48 $7.50 $7.50 318,475
2022-08-23 $7.78 $7.82 $7.71 $7.73 $7.73 364,188
2022-08-22 $7.93 $7.94 $7.83 $7.83 $7.83 265,523
2022-08-19 $8.07 $8.10 $8.00 $8.00 $8.00 164,457
2022-08-18 $8.18 $8.19 $8.13 $8.16 $8.16 158,818
2022-08-17 $8.26 $8.29 $8.21 $8.24 $8.24 149,341
2022-08-16 $8.32 $8.39 $8.32 $8.39 $8.39 221,853
2022-08-15 $8.48 $8.56 $8.44 $8.56 $8.56 142,595
2022-08-12 $8.55 $8.55 $8.45 $8.52 $8.52 316,115
2022-08-11 $8.47 $8.56 $8.40 $8.40 $8.40 131,467
2022-08-10 $8.41 $8.50 $8.41 $8.48 $8.48 121,435
2022-08-09 $8.43 $8.43 $8.35 $8.40 $8.40 155,933
2022-08-08 $8.37 $8.40 $8.32 $8.37 $8.37 133,797
2022-08-05 $8.37 $8.41 $8.34 $8.37 $8.37 113,713
2022-08-04 $8.35 $8.40 $8.34 $8.40 $8.40 69,697
2022-08-03 $8.41 $8.43 $8.34 $8.41 $8.41 135,322
2022-08-02 $8.34 $8.41 $8.32 $8.34 $8.34 173,442
2022-08-01 $8.47 $8.51 $8.43 $8.45 $8.45 230,147
2022-07-29 $8.61 $8.66 $8.57 $8.62 $8.62 118,805
2022-07-28 $8.60 $8.72 $8.57 $8.72 $8.72 212,556
2022-07-27 $8.51 $8.63 $8.51 $8.57 $8.57 135,165
2022-07-26 $8.45 $8.49 $8.40 $8.45 $8.45 167,992
2022-07-25 $8.41 $8.47 $8.39 $8.44 $8.44 224,140
2022-07-22 $8.33 $8.35 $8.25 $8.29 $8.29 114,538
2022-07-21 $8.33 $8.34 $8.25 $8.33 $8.33 122,671
2022-07-20 $8.40 $8.43 $8.33 $8.36 $8.36 164,236
2022-07-19 $8.40 $8.55 $8.40 $8.50 $8.50 278,318
2022-07-18 $8.29 $8.30 $8.20 $8.22 $8.22 143,075
2022-07-15 $8.22 $8.22 $8.15 $8.21 $8.21 108,112
2022-07-14 $8.18 $8.21 $8.08 $8.17 $8.17 227,465
2022-07-13 $8.36 $8.41 $8.33 $8.39 $8.39 252,417
2022-07-12 $8.45 $8.58 $8.40 $8.52 $8.52 266,594
2022-07-11 $8.35 $8.38 $8.29 $8.33 $8.33 175,564
2022-07-08 $8.55 $8.63 $8.54 $8.62 $8.62 164,421
2022-07-07 $8.64 $8.76 $8.64 $8.72 $8.72 111,503
2022-07-06 $8.54 $8.63 $8.45 $8.61 $8.61 152,867
2022-07-05 $8.72 $8.76 $8.61 $8.75 $8.75 144,387
2022-07-01 $8.70 $8.79 $8.66 $8.79 $8.79 95,066
2022-06-30 $8.61 $8.81 $8.59 $8.78 $8.78 208,629
2022-06-29 $8.61 $8.61 $8.54 $8.60 $8.60 149,171
2022-06-28 $8.73 $8.73 $8.47 $8.49 $8.49 211,825
2022-06-27 $8.88 $8.93 $8.83 $8.89 $8.89 198,544
2022-06-24 $8.61 $8.82 $8.61 $8.78 $8.78 262,567
2022-06-23 $8.26 $8.34 $8.17 $8.26 $8.26 152,558
2022-06-22 $8.36 $8.53 $8.36 $8.47 $8.47 183,643
2022-06-21 $8.71 $8.72 $8.43 $8.50 $8.50 297,821
2022-06-17 $8.75 $8.79 $8.69 $8.76 $8.76 272,675
2022-06-16 $8.74 $8.78 $8.68 $8.77 $8.77 190,602
2022-06-15 $8.56 $8.81 $8.56 $8.75 $8.75 164,907
2022-06-14 $8.49 $8.53 $8.39 $8.45 $8.45 197,684
2022-06-13 $8.45 $8.50 $8.35 $8.39 $8.39 174,566
2022-06-10 $8.85 $8.87 $8.73 $8.78 $8.78 158,107
2022-06-09 $9.22 $9.24 $9.00 $9.00 $9.00 75,740
2022-06-08 $9.32 $9.44 $9.28 $9.34 $9.34 206,038
2022-06-07 $9.07 $9.22 $9.07 $9.22 $9.22 356,857
2022-06-06 $9.25 $9.41 $9.09 $9.19 $9.19 156,677
2022-06-03 $9.17 $9.21 $9.13 $9.14 $9.14 130,115
2022-06-02 $9.15 $9.26 $9.13 $9.24 $9.24 107,359
2022-06-01 $9.37 $9.37 $9.20 $9.29 $9.29 92,565
2022-05-31 $9.34 $9.42 $9.26 $9.26 $9.26 255,029
2022-05-27 $9.41 $9.50 $9.41 $9.50 $9.50 208,166
2022-05-26 $9.32 $9.39 $9.32 $9.36 $9.36 140,899
2022-05-25 $9.20 $9.29 $9.20 $9.25 $9.25 313,313
2022-05-24 $9.20 $9.36 $9.19 $9.30 $9.30 330,479
2022-05-23 $8.88 $9.02 $8.88 $8.99 $8.99 219,909
2022-05-20 $8.89 $8.95 $8.81 $8.91 $8.91 149,909
2022-05-19 $8.70 $8.87 $8.69 $8.82 $8.82 137,858
2022-05-18 $8.84 $8.89 $8.56 $8.58 $8.58 193,421
2022-05-17 $8.88 $9.09 $8.88 $9.07 $9.07 216,825
2022-05-16 $8.63 $8.90 $8.63 $8.81 $8.81 243,404
2022-05-13 $8.59 $8.83 $8.59 $8.81 $8.81 145,808
2022-05-12 $8.50 $8.56 $8.38 $8.45 $8.45 184,548
2022-05-11 $8.59 $8.67 $8.46 $8.51 $8.51 160,183
2022-05-10 $8.80 $8.82 $8.50 $8.65 $8.65 266,199
2022-05-09 $8.80 $8.80 $8.54 $8.58 $8.58 156,481
2022-05-06 $8.89 $8.99 $8.83 $8.90 $8.90 238,841
2022-05-05 $9.06 $9.06 $8.80 $8.84 $8.84 190,591
2022-05-04 $9.03 $9.15 $8.93 $9.12 $9.12 181,289
2022-05-03 $8.72 $8.77 $8.68 $8.74 $8.74 153,712
2022-05-02 $8.81 $8.81 $8.57 $8.73 $8.73 268,460
2022-04-29 $9.13 $9.13 $8.84 $8.88 $8.88 299,382
2022-04-28 $8.92 $8.93 $8.78 $8.91 $8.91 234,618
2022-04-27 $8.30 $8.30 $8.20 $8.27 $8.27 313,993
2022-04-26 $8.47 $8.47 $8.32 $8.33 $8.33 189,860
2022-04-25 $8.45 $8.48 $8.38 $8.48 $8.48 175,427
2022-04-22 $8.62 $8.62 $8.49 $8.49 $8.49 82,695
2022-04-21 $8.75 $8.77 $8.62 $8.65 $8.65 144,922
2022-04-20 $8.64 $8.69 $8.59 $8.66 $8.66 127,568
2022-04-19 $8.73 $8.76 $8.66 $8.70 $8.70 165,188
2022-04-18 $8.87 $8.89 $8.74 $8.75 $8.75 123,605
2022-04-14 $8.93 $8.96 $8.85 $8.86 $8.86 124,213
2022-04-13 $8.98 $9.08 $8.96 $9.04 $9.04 244,064
2022-04-12 $8.81 $8.88 $8.79 $8.82 $8.82 197,180
2022-04-11 $8.89 $8.94 $8.84 $8.85 $8.85 203,717
2022-04-08 $8.98 $9.03 $8.95 $9.00 $9.00 126,492
2022-04-07 $9.05 $9.08 $8.95 $9.01 $9.01 175,051
2022-04-06 $9.27 $9.34 $9.27 $9.33 $9.33 130,144
2022-04-05 $9.46 $9.50 $9.35 $9.37 $9.37 76,525
2022-04-04 $9.53 $9.55 $9.50 $9.54 $9.54 123,203
2022-04-01 $9.42 $9.48 $9.37 $9.42 $9.42 123,122
2022-03-31 $9.34 $9.38 $9.30 $9.31 $9.31 108,243
2022-03-30 $9.39 $9.44 $9.31 $9.40 $9.40 86,776
2022-03-29 $9.34 $9.46 $9.34 $9.44 $9.44 81,358
2022-03-28 $9.47 $9.51 $9.46 $9.50 $9.50 71,873
2022-03-25 $9.45 $9.45 $9.39 $9.43 $9.43 106,542
2022-03-24 $9.42 $9.47 $9.41 $9.47 $9.47 89,660
2022-03-23 $9.49 $9.53 $9.42 $9.44 $9.44 115,308
2022-03-22 $9.48 $9.57 $9.48 $9.54 $9.54 86,532
2022-03-21 $9.46 $9.46 $9.33 $9.41 $9.41 216,858
2022-03-18 $9.87 $9.90 $9.82 $9.85 $9.85 290,897
2022-03-17 $9.99 $10.07 $9.99 $10.03 $10.03 228,742
2022-03-16 $9.97 $10.18 $9.97 $10.18 $10.18 175,112
2022-03-15 $9.83 $9.93 $9.82 $9.93 $9.93 203,180
2022-03-14 $9.91 $9.96 $9.78 $9.82 $9.82 213,741
2022-03-11 $10.00 $10.07 $9.95 $9.97 $9.97 196,069
2022-03-10 $9.85 $9.94 $9.73 $9.93 $9.93 134,051
2022-03-09 $9.60 $9.85 $9.59 $9.82 $9.82 282,791
2022-03-08 $9.51 $9.66 $9.45 $9.53 $9.53 296,625
2022-03-07 $9.54 $9.56 $9.41 $9.43 $9.43 237,866
2022-03-04 $9.84 $9.85 $9.74 $9.84 $9.84 161,620
2022-03-03 $9.89 $9.95 $9.84 $9.93 $9.93 206,230
2022-03-02 $9.48 $9.61 $9.48 $9.59 $9.59 146,502
2022-03-01 $9.69 $9.73 $9.57 $9.58 $9.58 228,329
2022-02-28 $9.58 $9.73 $9.52 $9.70 $9.70 332,083
2022-02-25 $9.13 $9.28 $9.11 $9.24 $9.24 206,847
2022-02-24 $9.11 $9.36 $9.05 $9.35 $9.35 165,104
2022-02-23 $9.38 $9.38 $9.23 $9.25 $9.25 192,252
2022-02-22 $9.38 $9.41 $9.32 $9.36 $9.36 129,528
2022-02-18 $9.39 $9.45 $9.38 $9.42 $9.42 113,239
2022-02-17 $9.26 $9.31 $9.22 $9.23 $9.23 205,240
2022-02-16 $9.32 $9.46 $9.31 $9.46 $9.46 187,014
2022-02-15 $9.13 $9.25 $9.13 $9.18 $9.18 281,517
2022-02-14 $9.34 $9.35 $9.23 $9.29 $9.29 238,972
2022-02-11 $9.35 $9.47 $9.32 $9.36 $9.36 243,001
2022-02-10 $9.39 $9.49 $9.27 $9.34 $9.34 295,965
2022-02-09 $9.25 $9.35 $9.25 $9.34 $9.34 163,373
2022-02-08 $9.20 $9.32 $9.18 $9.25 $9.25 144,172
2022-02-07 $9.04 $9.19 $9.04 $9.13 $9.13 264,085
2022-02-04 $8.86 $8.90 $8.74 $8.87 $8.87 137,709
2022-02-03 $8.70 $8.80 $8.70 $8.72 $8.72 170,804
2022-02-02 $8.80 $8.83 $8.69 $8.71 $8.71 284,205
2022-02-01 $8.69 $8.77 $8.64 $8.77 $8.77 247,999
2022-01-31 $8.52 $8.70 $8.51 $8.67 $8.67 265,628
2022-01-28 $8.47 $8.48 $8.40 $8.46 $8.46 144,185
2022-01-27 $8.35 $8.42 $8.30 $8.34 $8.34 241,225
2022-01-26 $8.66 $8.69 $8.54 $8.60 $8.60 208,336
2022-01-25 $8.59 $8.64 $8.52 $8.56 $8.56 142,818
2022-01-24 $8.68 $8.71 $8.49 $8.71 $8.71 161,271
2022-01-21 $8.84 $8.85 $8.74 $8.76 $8.76 142,229
2022-01-20 $8.84 $8.87 $8.73 $8.75 $8.75 124,980
2022-01-19 $8.77 $8.84 $8.75 $8.75 $8.75 98,753
2022-01-18 $8.76 $8.81 $8.67 $8.69 $8.69 161,535
2022-01-14 $8.99 $9.00 $8.90 $8.98 $8.98 132,280
2022-01-13 $9.17 $9.25 $9.15 $9.18 $9.18 156,404
2022-01-12 $9.11 $9.15 $9.07 $9.09 $9.09 94,074
2022-01-11 $9.01 $9.04 $8.93 $9.02 $9.02 117,470
2022-01-10 $8.98 $8.98 $8.84 $8.91 $8.91 187,955
2022-01-07 $8.95 $9.01 $8.90 $9.01 $9.01 222,131
2022-01-06 $8.91 $8.91 $8.78 $8.82 $8.82 401,993
2022-01-05 $9.10 $9.11 $8.98 $8.99 $8.99 165,535
2022-01-04 $9.18 $9.22 $9.04 $9.06 $9.06 199,144
2022-01-03 $9.25 $9.32 $9.24 $9.29 $9.29 165,095
2021-12-31 $9.19 $9.19 $9.07 $9.14 $9.14 442,450
2021-12-30 $9.35 $9.35 $9.11 $9.15 $9.15 302,481
2021-12-29 $9.54 $9.68 $9.54 $9.65 $9.65 509,724
2021-12-28 $9.38 $9.48 $9.38 $9.43 $9.43 232,786
2021-12-27 $9.04 $9.18 $9.02 $9.10 $9.10 234,515
2021-12-23 $9.05 $9.09 $8.92 $9.07 $9.07 293,046
2021-12-22 $8.83 $8.88 $8.78 $8.86 $8.86 132,261
2021-12-21 $8.91 $8.95 $8.83 $8.85 $8.85 233,039
2021-12-20 $8.88 $8.92 $8.79 $8.79 $8.79 317,372
2021-12-17 $9.10 $9.26 $9.10 $9.13 $9.13 259,794
2021-12-16 $9.05 $9.26 $9.04 $9.10 $9.10 217,855
2021-12-15 $9.01 $9.08 $8.91 $9.06 $9.06 130,644
2021-12-14 $8.97 $9.06 $8.95 $8.95 $8.95 119,696
2021-12-13 $9.15 $9.16 $9.02 $9.03 $9.03 89,474
2021-12-10 $9.40 $9.40 $9.29 $9.33 $9.33 95,584
2021-12-09 $9.42 $9.42 $9.34 $9.38 $9.38 110,084
2021-12-08 $9.38 $9.45 $9.36 $9.42 $9.42 73,364
2021-12-07 $9.28 $9.36 $9.28 $9.31 $9.31 147,149
2021-12-06 $9.12 $9.21 $9.09 $9.19 $9.19 184,451
2021-12-03 $9.11 $9.14 $8.99 $9.03 $9.03 132,738
2021-12-02 $9.00 $9.13 $8.97 $9.02 $9.02 197,421
2021-12-01 $8.91 $8.95 $8.75 $8.77 $8.77 208,598
2021-11-30 $8.77 $8.82 $8.66 $8.78 $8.78 356,409
2021-11-29 $9.05 $9.09 $8.98 $9.00 $9.00 127,752
2021-11-26 $9.19 $9.19 $9.02 $9.08 $9.08 106,801
2021-11-24 $9.35 $9.35 $9.26 $9.30 $9.30 257,782
2021-11-23 $9.37 $9.40 $9.28 $9.34 $9.34 141,592
2021-11-22 $9.36 $9.36 $9.24 $9.27 $9.27 216,321
2021-11-19 $9.34 $9.36 $9.26 $9.27 $9.27 108,656
2021-11-18 $9.44 $9.49 $9.31 $9.35 $9.35 193,862
2021-11-17 $9.47 $9.55 $9.45 $9.51 $9.51 229,388
2021-11-16 $9.65 $9.67 $9.55 $9.58 $9.58 129,428
2021-11-15 $9.72 $9.73 $9.63 $9.67 $9.67 65,850
2021-11-12 $9.85 $9.85 $9.81 $9.83 $9.83 75,571
2021-11-11 $9.72 $9.79 $9.67 $9.74 $9.74 128,889
2021-11-10 $9.82 $9.86 $9.77 $9.78 $9.78 164,515
2021-11-09 $9.99 $10.00 $9.86 $9.90 $9.90 160,331
2021-11-08 $9.99 $10.08 $9.99 $10.04 $10.04 127,719
2021-11-05 $10.02 $10.05 $9.84 $9.94 $9.94 322,847
2021-11-04 $9.75 $9.75 $9.66 $9.71 $9.71 143,760
2021-11-03 $9.57 $9.61 $9.46 $9.60 $9.60 156,754
2021-11-02 $9.74 $9.74 $9.67 $9.71 $9.71 209,731
2021-11-01 $9.60 $9.62 $9.57 $9.59 $9.59 79,377
2021-10-29 $9.65 $9.65 $9.56 $9.59 $9.59 123,386
2021-10-28 $9.72 $9.75 $9.68 $9.74 $9.74 85,967
2021-10-27 $9.77 $9.77 $9.70 $9.73 $9.73 146,177
2021-10-26 $9.83 $9.84 $9.75 $9.78 $9.78 128,476
2021-10-25 $9.82 $9.88 $9.82 $9.83 $9.83 79,208
2021-10-22 $9.79 $9.82 $9.73 $9.75 $9.75 224,900
2021-10-21 $9.85 $9.88 $9.82 $9.82 $9.82 101,242
2021-10-20 $9.76 $9.77 $9.73 $9.75 $9.75 488,044
2021-10-19 $9.73 $9.80 $9.71 $9.77 $9.77 152,416
2021-10-18 $9.68 $9.69 $9.63 $9.66 $9.66 115,492
2021-10-15 $9.69 $9.71 $9.64 $9.70 $9.70 96,964
2021-10-14 $9.64 $9.65 $9.56 $9.62 $9.62 249,453
2021-10-13 $9.54 $9.66 $9.54 $9.61 $9.61 135,568
2021-10-12 $9.37 $9.38 $9.32 $9.32 $9.32 163,333
2021-10-11 $9.55 $9.61 $9.48 $9.50 $9.50 122,370
2021-10-08 $9.59 $9.63 $9.54 $9.57 $9.57 142,498
2021-10-07 $9.69 $9.77 $9.68 $9.72 $9.72 190,994
2021-10-06 $9.59 $9.71 $9.58 $9.70 $9.70 212,742
2021-10-05 $9.86 $9.94 $9.84 $9.93 $9.93 119,645
2021-10-04 $10.00 $10.03 $9.90 $9.97 $9.97 188,897
2021-10-01 $9.93 $10.03 $9.90 $10.01 $10.01 193,682
2021-09-30 $9.96 $10.00 $9.87 $9.87 $9.87 184,929
2021-09-29 $9.96 $9.98 $9.93 $9.94 $9.94 89,633
2021-09-28 $9.98 $10.00 $9.82 $9.84 $9.84 219,099
2021-09-27 $10.14 $10.18 $10.12 $10.17 $10.17 134,900
2021-09-24 $10.07 $10.14 $10.04 $10.14 $10.14 150,387
2021-09-23 $10.30 $10.38 $10.30 $10.33 $10.33 133,656
2021-09-22 $10.23 $10.30 $10.18 $10.24 $10.24 256,645
2021-09-21 $10.20 $10.22 $10.12 $10.12 $10.12 121,648
2021-09-20 $10.19 $10.19 $10.03 $10.13 $10.13 186,122
2021-09-17 $10.37 $10.37 $10.18 $10.26 $10.26 200,882
2021-09-16 $10.36 $10.36 $10.25 $10.28 $10.28 144,661
2021-09-15 $10.30 $10.32 $10.23 $10.30 $10.30 289,425
2021-09-14 $10.24 $10.24 $10.11 $10.14 $10.14 122,175
2021-09-13 $10.18 $10.25 $10.15 $10.21 $10.21 208,335
2021-09-10 $10.05 $10.08 $9.96 $9.98 $9.98 211,874
2021-09-09 $10.01 $10.02 $9.93 $9.95 $9.95 168,491
2021-09-08 $10.11 $10.14 $10.04 $10.09 $10.09 120,281
2021-09-07 $10.25 $10.26 $10.21 $10.26 $10.26 90,593
2021-09-03 $10.31 $10.33 $10.29 $10.32 $10.32 111,632
2021-09-02 $10.31 $10.36 $10.31 $10.33 $10.33 148,931
2021-09-01 $10.37 $10.49 $10.35 $10.46 $10.46 162,430
2021-08-31 $10.32 $10.33 $10.27 $10.33 $10.33 138,100
2021-08-30 $10.22 $10.22 $10.16 $10.19 $10.19 65,867
2021-08-27 $10.15 $10.31 $10.13 $10.31 $10.31 115,815
2021-08-26 $10.21 $10.21 $10.10 $10.13 $10.13 161,509
2021-08-25 $10.34 $10.34 $10.28 $10.30 $10.30 98,326
2021-08-24 $10.32 $10.39 $10.28 $10.36 $10.36 146,975
2021-08-23 $10.17 $10.21 $10.14 $10.18 $10.18 121,861
2021-08-20 $10.05 $10.09 $10.01 $10.07 $10.07 119,735
2021-08-19 $10.06 $10.07 $9.93 $10.02 $10.02 152,905
2021-08-18 $10.38 $10.40 $10.28 $10.28 $10.28 84,807
2021-08-17 $10.30 $10.33 $10.18 $10.26 $10.26 211,473
2021-08-16 $10.60 $10.60 $10.53 $10.59 $10.59 77,496
2021-08-13 $10.62 $10.67 $10.55 $10.66 $10.66 280,127
2021-08-12 $10.74 $10.77 $10.68 $10.77 $10.77 80,378
2021-08-11 $10.86 $10.87 $10.78 $10.86 $10.86 71,991
2021-08-10 $10.89 $10.95 $10.88 $10.95 $10.95 70,755
2021-08-09 $10.96 $11.01 $10.96 $11.01 $11.01 31,326
2021-08-06 $11.02 $11.07 $10.98 $11.04 $11.04 56,529
2021-08-05 $10.96 $11.03 $10.96 $11.03 $11.03 55,034
2021-08-04 $10.96 $10.99 $10.94 $10.94 $10.94 141,252
2021-08-03 $10.91 $10.95 $10.82 $10.93 $10.93 146,440
2021-08-02 $10.95 $10.99 $10.90 $10.90 $10.90 103,012
2021-07-30 $10.81 $10.84 $10.74 $10.77 $10.77 250,614
2021-07-29 $10.88 $10.94 $10.87 $10.93 $10.93 90,724
2021-07-28 $10.75 $10.82 $10.69 $10.82 $10.82 97,593
2021-07-27 $10.65 $10.70 $10.55 $10.65 $10.65 229,988
2021-07-26 $10.72 $10.83 $10.68 $10.82 $10.82 91,154
2021-07-23 $10.86 $10.87 $10.79 $10.85 $10.85 92,570
2021-07-22 $10.88 $10.90 $10.84 $10.86 $10.86 103,688
2021-07-21 $10.89 $11.01 $10.89 $10.98 $10.98 194,234
2021-07-20 $11.02 $11.14 $11.00 $11.06 $11.06 211,211
2021-07-19 $11.01 $11.01 $10.80 $10.84 $10.84 426,980
2021-07-16 $10.90 $10.90 $10.78 $10.85 $10.85 157,908
2021-07-15 $10.86 $10.90 $10.82 $10.86 $10.86 216,308
2021-07-14 $10.73 $10.78 $10.69 $10.77 $10.77 80,675
2021-07-13 $10.71 $10.76 $10.66 $10.69 $10.69 111,993
2021-07-12 $10.67 $10.74 $10.63 $10.74 $10.74 216,562
2021-07-09 $10.52 $10.60 $10.52 $10.57 $10.57 179,178
2021-07-08 $10.58 $10.58 $10.50 $10.51 $10.51 127,900
2021-07-07 $10.74 $10.81 $10.67 $10.79 $10.79 324,424
2021-07-06 $10.97 $11.00 $10.71 $10.71 $10.71 344,370
2021-07-02 $10.80 $10.88 $10.67 $10.86 $10.86 224,914
2021-07-01 $10.78 $10.79 $10.69 $10.77 $10.77 201,771
2021-06-30 $10.87 $10.87 $10.65 $10.80 $10.80 330,940
2021-06-29 $10.96 $10.96 $10.72 $10.79 $10.79 384,676
2021-06-28 $10.99 $11.01 $10.88 $11.00 $11.00 101,454
2021-06-25 $11.06 $11.07 $10.98 $10.98 $10.98 199,090
2021-06-24 $10.87 $10.92 $10.79 $10.88 $10.88 125,928
2021-06-23 $10.80 $10.80 $10.59 $10.71 $10.71 303,300
2021-06-22 $10.96 $10.97 $10.86 $10.96 $10.96 240,590
2021-06-21 $11.12 $11.13 $10.99 $11.12 $11.12 237,616
2021-06-18 $11.76 $11.77 $11.56 $11.64 $11.64 336,780
2021-06-17 $11.84 $11.88 $11.77 $11.81 $11.81 97,866
2021-06-16 $11.89 $11.95 $11.71 $11.73 $11.73 126,638
2021-06-15 $11.94 $11.94 $11.84 $11.84 $11.84 203,319
2021-06-14 $11.86 $11.97 $11.84 $11.92 $11.92 150,869
2021-06-11 $11.71 $11.75 $11.66 $11.73 $11.73 123,164
2021-06-10 $11.70 $11.70 $11.58 $11.65 $11.65 148,745
2021-06-09 $11.70 $11.73 $11.64 $11.70 $11.70 176,936
2021-06-08 $11.84 $11.84 $11.70 $11.70 $11.70 195,205
2021-06-07 $12.22 $12.28 $12.15 $12.18 $12.18 184,422
2021-06-04 $11.65 $11.70 $11.65 $11.68 $11.68 65,304
2021-06-03 $11.54 $11.62 $11.52 $11.61 $11.61 85,527
2021-06-02 $11.55 $11.64 $11.51 $11.63 $11.63 114,338
2021-06-01 $11.74 $11.79 $11.72 $11.73 $11.73 126,116
2021-05-28 $11.45 $11.49 $11.37 $11.48 $11.48 218,725
2021-05-27 $11.66 $11.68 $11.59 $11.63 $11.63 169,578
2021-05-26 $11.68 $11.80 $11.60 $11.71 $11.71 227,280
2021-05-25 $11.12 $11.19 $11.01 $11.03 $11.03 161,633
2021-05-24 $10.98 $11.17 $10.98 $11.17 $11.17 192,271
2021-05-21 $10.55 $10.57 $10.45 $10.47 $10.47 96,353
2021-05-20 $10.53 $10.57 $10.48 $10.55 $10.55 118,297
2021-05-19 $10.50 $10.60 $10.48 $10.56 $10.56 154,739
2021-05-18 $10.59 $10.64 $10.57 $10.63 $10.63 89,804
2021-05-17 $10.37 $10.45 $10.30 $10.44 $10.44 199,051
2021-05-14 $10.64 $10.67 $10.42 $10.60 $10.60 358,802
2021-05-13 $10.52 $10.61 $10.52 $10.60 $10.60 69,710
2021-05-12 $10.76 $10.76 $10.44 $10.48 $10.48 203,630
2021-05-11 $10.94 $11.00 $10.90 $10.95 $10.95 87,983
2021-05-10 $11.01 $11.08 $10.92 $10.93 $10.93 165,223
2021-05-07 $10.85 $10.97 $10.82 $10.92 $10.92 152,944
2021-05-06 $10.51 $10.67 $10.50 $10.66 $10.66 206,188
2021-05-05 $10.44 $10.47 $10.36 $10.39 $10.39 96,000
2021-05-04 $10.42 $10.44 $10.36 $10.40 $10.40 133,633
2021-05-03 $10.50 $10.56 $10.50 $10.51 $10.51 177,279
2021-04-30 $10.68 $10.68 $10.51 $10.58 $10.58 222,733
2021-04-29 $10.91 $10.93 $10.82 $10.89 $10.89 173,097
2021-04-28 $10.89 $10.95 $10.81 $10.93 $10.93 127,599
2021-04-27 $11.07 $11.09 $11.03 $11.06 $11.06 116,166
2021-04-26 $10.88 $10.88 $10.82 $10.83 $10.83 106,486
2021-04-23 $10.74 $10.82 $10.71 $10.80 $10.80 150,311
2021-04-22 $10.77 $10.80 $10.67 $10.67 $10.67 65,714
2021-04-21 $10.65 $10.78 $10.65 $10.78 $10.78 90,729
2021-04-20 $10.83 $10.86 $10.76 $10.80 $10.80 91,135
2021-04-19 $10.80 $10.88 $10.75 $10.82 $10.82 219,233
2021-04-16 $10.73 $10.75 $10.65 $10.70 $10.70 76,470
2021-04-15 $10.77 $10.81 $10.74 $10.76 $10.76 272,605
2021-04-14 $10.79 $10.89 $10.73 $10.73 $10.73 217,659
2021-04-13 $10.63 $10.70 $10.59 $10.68 $10.68 177,405
2021-04-12 $10.59 $10.67 $10.56 $10.63 $10.63 115,978
2021-04-09 $10.62 $10.64 $10.54 $10.63 $10.63 147,508
2021-04-08 $10.67 $10.68 $10.58 $10.64 $10.64 151,253
2021-04-07 $10.70 $10.75 $10.67 $10.72 $10.72 154,895
2021-04-06 $10.62 $10.69 $10.57 $10.69 $10.69 125,773
2021-04-05 $10.58 $10.65 $10.51 $10.64 $10.64 158,324
2021-04-01 $10.35 $10.42 $10.31 $10.40 $10.40 101,336
2021-03-31 $10.22 $10.29 $10.21 $10.26 $10.26 167,772
2021-03-30 $10.23 $10.23 $10.11 $10.19 $10.19 107,050
2021-03-29 $10.31 $10.32 $10.21 $10.27 $10.27 136,793
2021-03-26 $10.27 $10.32 $10.21 $10.32 $10.32 294,615
2021-03-25 $10.10 $10.20 $10.07 $10.19 $10.19 241,949
2021-03-24 $10.10 $10.18 $10.03 $10.04 $10.04 122,529
2021-03-23 $10.10 $10.16 $10.00 $10.06 $10.06 264,067
2021-03-22 $10.30 $10.33 $10.17 $10.33 $10.33 358,077
2021-03-19 $10.70 $10.81 $10.61 $10.73 $10.73 180,355
2021-03-18 $10.74 $10.79 $10.63 $10.69 $10.69 224,194
2021-03-17 $10.91 $11.04 $10.86 $11.00 $11.00 131,536
2021-03-16 $10.90 $11.10 $10.87 $10.97 $10.97 270,520
2021-03-15 $10.34 $10.41 $10.29 $10.41 $10.41 255,304
2021-03-12 $10.34 $10.34 $10.23 $10.29 $10.29 184,075
2021-03-11 $10.21 $10.26 $10.13 $10.23 $10.23 259,982
2021-03-10 $10.16 $10.19 $10.08 $10.19 $10.19 154,867
2021-03-09 $10.15 $10.24 $10.12 $10.21 $10.21 257,424
2021-03-08 $10.15 $10.21 $10.10 $10.13 $10.13 172,085
2021-03-05 $10.24 $10.31 $10.10 $10.31 $10.31 132,709
2021-03-04 $10.45 $10.54 $10.25 $10.35 $10.35 233,476
2021-03-03 $10.43 $10.51 $10.38 $10.43 $10.43 133,508
2021-03-02 $10.22 $10.24 $10.13 $10.20 $10.20 104,071
2021-03-01 $10.21 $10.25 $10.15 $10.25 $10.25 211,140
2021-02-26 $10.15 $10.19 $10.01 $10.05 $10.05 299,421
2021-02-25 $10.56 $10.59 $10.26 $10.34 $10.34 237,294
2021-02-24 $10.50 $10.59 $10.46 $10.52 $10.52 227,497
2021-02-23 $10.72 $10.78 $10.60 $10.72 $10.72 520,152
2021-02-22 $10.65 $10.83 $10.65 $10.79 $10.79 320,918
2021-02-19 $10.78 $10.83 $10.65 $10.74 $10.74 156,727
2021-02-18 $10.72 $10.72 $10.63 $10.68 $10.68 168,553
2021-02-17 $10.76 $10.76 $10.67 $10.76 $10.76 103,609
2021-02-16 $10.78 $10.78 $10.62 $10.65 $10.65 156,211
2021-02-12 $11.00 $11.01 $10.92 $10.93 $10.93 57,851
2021-02-11 $11.03 $11.03 $10.91 $10.98 $10.98 89,775
2021-02-10 $10.91 $11.06 $10.67 $10.93 $10.93 255,622
2021-02-09 $10.95 $11.05 $10.89 $11.02 $11.02 107,505
2021-02-08 $10.75 $10.82 $10.74 $10.80 $10.80 106,677
2021-02-05 $10.57 $10.58 $10.51 $10.55 $10.55 76,134
2021-02-04 $10.61 $10.67 $10.53 $10.67 $10.67 131,946
2021-02-03 $10.54 $10.57 $10.45 $10.47 $10.47 70,654
2021-02-02 $10.55 $10.59 $10.50 $10.54 $10.54 259,383
2021-02-01 $10.29 $10.38 $10.25 $10.32 $10.32 64,899
2021-01-29 $10.32 $10.44 $10.25 $10.28 $10.28 323,979
2021-01-28 $10.63 $10.73 $10.52 $10.68 $10.68 62,658
2021-01-27 $10.86 $10.89 $10.76 $10.83 $10.83 69,968
2021-01-26 $11.05 $11.14 $11.03 $11.13 $11.13 104,633
2021-01-25 $11.11 $11.15 $11.01 $11.07 $11.07 96,826
2021-01-22 $10.91 $11.00 $10.90 $10.95 $10.95 115,243
2021-01-21 $11.25 $11.28 $11.19 $11.27 $11.27 61,061
2021-01-20 $11.30 $11.31 $11.22 $11.27 $11.27 173,407
2021-01-19 $11.42 $11.45 $11.30 $11.32 $11.32 115,219
2021-01-15 $11.48 $11.50 $11.43 $11.47 $11.47 814,826
2021-01-14 $11.78 $11.89 $11.75 $11.82 $11.82 110,351
2021-01-13 $11.71 $11.71 $11.63 $11.66 $11.66 69,556
2021-01-12 $11.86 $11.88 $11.75 $11.80 $11.80 83,229
2021-01-11 $11.93 $11.96 $11.80 $11.90 $11.90 158,683
2021-01-08 $12.32 $12.32 $12.01 $12.15 $12.15 112,180
2021-01-07 $12.34 $12.37 $12.21 $12.24 $12.24 87,387
2021-01-06 $12.36 $12.40 $12.30 $12.37 $12.37 124,658
2021-01-05 $12.29 $12.37 $12.26 $12.30 $12.30 68,544
2021-01-04 $12.17 $12.37 $12.11 $12.16 $12.16 143,850
2020-12-31 $12.36 $12.36 $12.20 $12.27 $12.27 155,558
2020-12-30 $12.49 $12.50 $12.29 $12.32 $12.32 111,799
2020-12-29 $12.04 $12.13 $11.95 $11.95 $11.95 122,708
2020-12-28 $12.26 $12.26 $12.10 $12.12 $12.12 113,378
2020-12-24 $12.11 $12.19 $11.97 $12.04 $12.04 46,577
2020-12-23 $12.02 $12.02 $11.91 $11.95 $11.95 117,061
2020-12-22 $12.12 $12.12 $11.85 $11.85 $11.85 132,766
2020-12-21 $12.56 $12.62 $12.49 $12.58 $12.58 146,662
2020-12-18 $12.80 $12.98 $12.72 $12.75 $12.75 416,206
2020-12-17 $11.87 $12.17 $11.86 $12.12 $12.12 509,950
2020-12-16 $10.75 $10.95 $10.67 $10.80 $10.80 205,903
2020-12-15 $10.86 $10.95 $10.83 $10.95 $10.95 69,331
2020-12-14 $10.85 $10.86 $10.75 $10.78 $10.78 72,093
2020-12-11 $10.76 $10.84 $10.67 $10.74 $10.74 103,009
2020-12-10 $10.72 $10.84 $10.71 $10.82 $10.82 190,809
2020-12-09 $10.20 $10.21 $10.03 $10.03 $10.03 130,751
2020-12-08 $9.87 $9.88 $9.70 $9.77 $9.77 122,285
2020-12-07 $10.05 $10.12 $9.96 $10.00 $10.00 61,976
2020-12-04 $10.02 $10.09 $9.99 $10.09 $10.09 133,849
2020-12-03 $10.10 $10.16 $10.07 $10.11 $10.11 92,695
2020-12-02 $9.74 $9.81 $9.74 $9.81 $9.81 92,585
2020-12-01 $9.72 $9.80 $9.61 $9.61 $9.61 131,076
2020-11-30 $9.58 $9.64 $9.47 $9.49 $9.49 334,056
2020-11-27 $9.89 $9.89 $9.74 $9.74 $9.74 50,234
2020-11-25 $9.98 $9.98 $9.88 $9.93 $9.93 94,574
2020-11-24 $10.06 $10.07 $9.87 $10.03 $10.03 114,497
2020-11-23 $9.70 $9.70 $9.59 $9.63 $9.63 69,024
2020-11-20 $9.48 $9.54 $9.43 $9.52 $9.52 39,091
2020-11-19 $9.41 $9.48 $9.35 $9.42 $9.42 101,084
2020-11-18 $9.66 $9.70 $9.56 $9.58 $9.58 47,147
2020-11-17 $9.72 $9.82 $9.72 $9.74 $9.74 66,269
2020-11-16 $9.65 $9.67 $9.54 $9.60 $9.60 51,446
2020-11-13 $9.56 $9.72 $9.52 $9.71 $9.71 94,055
2020-11-12 $9.37 $9.39 $9.25 $9.26 $9.26 72,358
2020-11-11 $9.47 $9.47 $9.35 $9.35 $9.35 73,098
2020-11-10 $9.20 $9.25 $9.11 $9.22 $9.22 87,762
2020-11-09 $9.28 $9.37 $9.13 $9.16 $9.16 99,260
2020-11-06 $9.03 $9.08 $8.98 $9.06 $9.06 56,870
2020-11-05 $9.00 $9.12 $8.93 $9.09 $9.09 70,590
2020-11-04 $8.91 $8.96 $8.87 $8.91 $8.91 55,676
2020-11-03 $8.98 $9.03 $8.94 $9.01 $9.01 34,647
2020-11-02 $8.91 $8.97 $8.83 $8.90 $8.90 54,450
2020-10-30 $8.73 $8.80 $8.60 $8.64 $8.64 197,896
2020-10-29 $8.87 $8.92 $8.80 $8.89 $8.89 70,215
2020-10-28 $8.86 $8.94 $8.82 $8.86 $8.86 55,279
2020-10-27 $9.07 $9.07 $8.96 $8.96 $8.96 51,257
2020-10-26 $9.13 $9.17 $9.08 $9.15 $9.15 51,542
2020-10-23 $9.36 $9.41 $9.32 $9.40 $9.40 23,868
2020-10-22 $9.46 $9.49 $9.37 $9.48 $9.48 134,301
2020-10-21 $9.50 $9.56 $9.48 $9.53 $9.53 69,197
2020-10-20 $9.12 $9.23 $9.10 $9.11 $9.11 433,254
2020-10-19 $9.28 $9.31 $9.19 $9.19 $9.19 271,656
2020-10-16 $9.38 $9.41 $9.23 $9.24 $9.24 244,493
2020-10-15 $9.13 $9.15 $9.05 $9.15 $9.15 106,594
2020-10-14 $9.15 $9.15 $9.03 $9.07 $9.07 96,755
2020-10-13 $9.11 $9.11 $8.95 $9.03 $9.03 61,173
2020-10-12 $9.15 $9.15 $9.00 $9.07 $9.07 58,684
2020-10-09 $9.15 $9.19 $9.07 $9.16 $9.16 69,258
2020-10-08 $9.08 $9.15 $9.02 $9.10 $9.10 48,951
2020-10-07 $8.91 $8.96 $8.77 $8.84 $8.84 170,638
2020-10-06 $8.77 $8.80 $8.63 $8.69 $8.69 83,350
2020-10-05 $8.87 $8.99 $8.87 $8.99 $8.99 104,764
2020-10-02 $8.66 $8.82 $8.64 $8.81 $8.81 177,520
2020-10-01 $8.73 $8.83 $8.72 $8.83 $8.83 79,837
2020-09-30 $8.71 $8.75 $8.67 $8.71 $8.71 334,319
2020-09-29 $8.73 $8.75 $8.67 $8.67 $8.67 72,666
2020-09-28 $8.59 $8.77 $8.59 $8.72 $8.72 86,525
2020-09-25 $8.30 $8.41 $8.30 $8.41 $8.41 398,155
2020-09-24 $8.34 $8.53 $8.34 $8.45 $8.45 134,977
2020-09-23 $8.52 $8.61 $8.41 $8.48 $8.48 197,394
2020-09-22 $8.62 $8.68 $8.58 $8.63 $8.63 175,179
2020-09-21 $8.69 $8.78 $8.58 $8.59 $8.59 175,169
2020-09-18 $8.77 $8.77 $8.53 $8.53 $8.53 266,590
2020-09-17 $8.68 $8.76 $8.54 $8.71 $8.71 99,038
2020-09-16 $8.70 $8.77 $8.67 $8.72 $8.72 60,257
2020-09-15 $8.66 $8.71 $8.59 $8.61 $8.61 46,230
2020-09-14 $8.70 $8.75 $8.65 $8.68 $8.68 101,521
2020-09-11 $8.55 $8.56 $8.41 $8.53 $8.53 77,792
2020-09-10 $8.55 $8.59 $8.45 $8.51 $8.51 105,138
2020-09-09 $8.55 $8.59 $8.50 $8.57 $8.57 93,864
2020-09-08 $8.46 $8.57 $8.46 $8.53 $8.53 38,786
2020-09-04 $8.70 $8.78 $8.52 $8.63 $8.63 106,197
2020-09-03 $8.82 $8.97 $8.72 $8.80 $8.80 226,528
2020-09-02 $8.82 $8.97 $8.75 $8.96 $8.96 120,473
2020-09-01 $8.91 $8.91 $8.74 $8.81 $8.81 138,574
2020-08-31 $8.55 $8.57 $8.44 $8.54 $8.54 240,719
2020-08-28 $8.72 $8.72 $8.63 $8.68 $8.68 71,358
2020-08-27 $8.58 $8.60 $8.42 $8.55 $8.55 92,400
2020-08-26 $8.62 $8.62 $8.54 $8.58 $8.58 42,289
2020-08-25 $8.80 $8.85 $8.76 $8.78 $8.78 86,652
2020-08-24 $8.45 $8.45 $8.35 $8.39 $8.39 49,536
2020-08-21 $8.35 $8.39 $8.29 $8.31 $8.31 58,059
2020-08-20 $8.34 $8.49 $8.31 $8.48 $8.48 134,732
2020-08-19 $8.72 $8.81 $8.72 $8.78 $8.78 76,760
2020-08-18 $8.84 $8.86 $8.59 $8.63 $8.63 149,555
2020-08-17 $9.05 $9.15 $9.03 $9.13 $9.13 254,054
2020-08-14 $9.09 $9.13 $8.99 $9.00 $9.00 163,678
2020-08-13 $8.96 $9.05 $8.87 $8.90 $8.90 166,765
2020-08-12 $8.71 $8.73 $8.56 $8.56 $8.56 112,765
2020-08-11 $8.77 $8.83 $8.66 $8.76 $8.76 169,519
2020-08-10 $8.12 $8.18 $8.01 $8.08 $8.08 177,552
2020-08-07 $8.10 $8.19 $8.10 $8.16 $8.16 58,721
2020-08-06 $8.05 $8.15 $8.01 $8.07 $8.07 137,146
2020-08-05 $8.00 $8.01 $7.95 $7.95 $7.95 158,554
2020-08-04 $7.97 $8.05 $7.92 $7.98 $7.98 132,978
2020-08-03 $7.85 $7.91 $7.80 $7.85 $7.85 142,259
2020-07-31 $7.97 $7.97 $7.80 $7.83 $7.83 283,345
2020-07-30 $7.96 $7.96 $7.83 $7.91 $7.91 121,355
2020-07-29 $8.11 $8.15 $8.07 $8.11 $8.11 94,340
2020-07-28 $7.92 $8.02 $7.84 $8.01 $8.01 578,068
2020-07-27 $8.04 $8.04 $7.93 $7.93 $7.93 194,569
2020-07-24 $7.99 $8.08 $7.95 $7.96 $7.96 295,095
2020-07-23 $8.13 $8.13 $7.81 $7.86 $7.86 293,795
2020-07-22 $8.21 $8.27 $8.17 $8.26 $8.26 140,672
2020-07-21 $8.28 $8.35 $8.20 $8.20 $8.20 149,641
2020-07-20 $8.24 $8.29 $8.15 $8.18 $8.18 505,095
2020-07-17 $8.19 $8.20 $8.07 $8.08 $8.08 217,000
2020-07-16 $8.03 $8.11 $8.00 $8.11 $8.11 210,800
2020-07-15 $8.17 $8.22 $8.10 $8.10 $8.10 133,800
2020-07-14 $8.11 $8.20 $8.11 $8.15 $8.15 149,900
2020-07-13 $8.21 $8.30 $8.09 $8.09 $8.09 263,600
2020-07-10 $7.77 $7.91 $7.77 $7.87 $7.87 171,500
2020-07-09 $7.95 $7.96 $7.78 $7.81 $7.81 150,000
2020-07-08 $7.96 $8.03 $7.92 $7.97 $7.97 103,400
2020-07-07 $7.89 $7.96 $7.84 $7.86 $7.86 134,400
2020-07-06 $8.10 $8.16 $8.05 $8.10 $8.10 143,800
2020-07-02 $8.11 $8.16 $8.03 $8.04 $8.04 175,400
2020-07-01 $7.96 $8.07 $7.88 $8.06 $8.06 185,400
2020-06-30 $8.06 $8.12 $7.98 $7.98 $7.98 377,000
2020-06-29 $7.94 $7.96 $7.88 $7.96 $7.96 72,600
2020-06-26 $8.04 $8.11 $8.00 $8.00 $8.00 132,446
2020-06-25 $8.00 $8.04 $7.90 $8.03 $8.03 113,806
2020-06-24 $8.20 $8.20 $8.01 $8.08 $8.08 135,487
2020-06-23 $8.20 $8.21 $8.11 $8.16 $8.16 76,538
2020-06-22 $8.29 $8.29 $8.14 $8.15 $8.15 106,752
2020-06-19 $8.37 $8.37 $8.18 $8.27 $8.27 269,964
2020-06-18 $8.30 $8.38 $8.22 $8.29 $8.29 60,942
2020-06-17 $8.40 $8.47 $8.29 $8.30 $8.30 297,727
2020-06-16 $8.63 $8.65 $8.36 $8.45 $8.45 191,819
2020-06-15 $8.31 $8.31 $8.05 $8.24 $8.24 178,928
2020-06-12 $8.88 $8.88 $8.65 $8.80 $8.80 80,557
2020-06-11 $8.95 $8.95 $8.57 $8.65 $8.65 96,071
2020-06-10 $9.14 $9.20 $9.07 $9.13 $9.13 86,958
2020-06-09 $9.36 $9.36 $9.21 $9.27 $9.27 111,546
2020-06-08 $9.32 $9.37 $9.26 $9.36 $9.36 130,346
2020-06-05 $9.33 $9.48 $9.33 $9.40 $9.40 121,154
2020-06-04 $9.03 $9.04 $8.90 $8.95 $8.95 139,166
2020-06-03 $9.21 $9.29 $9.19 $9.24 $9.24 243,041
2020-06-02 $9.05 $9.08 $8.96 $8.99 $8.99 137,347
2020-06-01 $8.91 $8.98 $8.85 $8.93 $8.93 71,224
2020-05-29 $8.80 $8.87 $8.72 $8.79 $8.79 316,825
2020-05-28 $8.68 $8.81 $8.61 $8.70 $8.70 223,384
2020-05-27 $8.78 $8.78 $8.51 $8.64 $8.64 274,918
2020-05-26 $8.88 $8.96 $8.65 $8.67 $8.67 210,417
2020-05-22 $8.57 $8.72 $8.52 $8.60 $8.60 170,753
2020-05-21 $8.71 $8.82 $8.66 $8.81 $8.81 155,178
2020-05-20 $8.94 $8.95 $8.81 $8.82 $8.82 109,339
2020-05-19 $8.87 $8.93 $8.68 $8.80 $8.80 299,956
2020-05-18 $8.82 $9.07 $8.82 $9.06 $9.06 164,123
2020-05-15 $8.83 $8.88 $8.63 $8.77 $8.77 178,292
2020-05-14 $9.23 $9.31 $9.00 $9.19 $9.19 432,118
2020-05-13 $8.95 $8.95 $8.66 $8.72 $8.72 326,386
2020-05-12 $8.78 $8.79 $8.59 $8.63 $8.63 132,503
2020-05-11 $8.88 $8.90 $8.71 $8.72 $8.72 221,351
2020-05-08 $9.18 $9.19 $8.99 $9.09 $9.09 132,388
2020-05-07 $9.17 $9.20 $9.05 $9.10 $9.10 235,903
2020-05-06 $9.13 $9.13 $8.94 $9.02 $9.02 128,667
2020-05-05 $9.30 $9.35 $9.17 $9.17 $9.17 195,344
2020-05-04 $9.27 $9.27 $9.10 $9.23 $9.23 86,701
2020-05-01 $9.47 $9.47 $9.16 $9.17 $9.17 269,379
2020-04-30 $9.62 $9.70 $9.51 $9.61 $9.61 546,546
2020-04-29 $9.80 $10.20 $9.67 $9.72 $9.72 258,224
2020-04-28 $9.76 $9.87 $9.65 $9.78 $9.78 248,891
2020-04-27 $9.55 $9.70 $9.54 $9.67 $9.67 232,220
2020-04-24 $9.16 $9.25 $9.08 $9.13 $9.13 132,842
2020-04-23 $9.25 $9.39 $9.22 $9.31 $9.31 161,250
2020-04-22 $9.20 $9.20 $8.99 $9.04 $9.04 238,963
2020-04-21 $8.52 $8.72 $8.44 $8.72 $8.72 277,566
2020-04-20 $8.70 $8.71 $8.45 $8.46 $8.46 320,052
2020-04-17 $8.59 $8.60 $8.13 $8.26 $8.26 424,263
2020-04-16 $8.38 $8.38 $8.17 $8.26 $8.26 162,380
2020-04-15 $8.56 $8.62 $8.45 $8.51 $8.51 279,362
2020-04-14 $8.70 $8.86 $8.64 $8.76 $8.76 273,987
2020-04-13 $8.42 $8.42 $8.26 $8.39 $8.39 172,877
2020-04-09 $7.93 $8.07 $7.86 $7.88 $7.88 166,834
2020-04-08 $7.79 $8.06 $7.79 $7.90 $7.90 330,421
2020-04-07 $8.06 $8.14 $7.92 $8.01 $8.01 250,099
2020-04-06 $7.83 $8.02 $7.75 $8.00 $8.00 222,383
2020-04-03 $7.76 $7.77 $7.56 $7.61 $7.61 170,144
2020-04-02 $7.71 $7.85 $7.60 $7.84 $7.84 185,542
2020-04-01 $7.43 $7.70 $7.41 $7.53 $7.53 150,849
2020-03-31 $7.73 $7.79 $7.50 $7.55 $7.55 278,862
2020-03-30 $7.67 $7.74 $7.57 $7.72 $7.72 220,710
2020-03-27 $7.28 $7.63 $7.19 $7.20 $7.20 361,382
2020-03-26 $7.62 $7.85 $7.42 $7.82 $7.82 339,398
2020-03-25 $7.64 $7.87 $7.51 $7.64 $7.64 247,698
2020-03-24 $7.19 $7.52 $7.19 $7.52 $7.52 354,910
2020-03-23 $6.76 $6.85 $6.32 $6.54 $6.54 447,887
2020-03-20 $7.00 $7.00 $6.28 $6.34 $6.34 455,517
2020-03-19 $6.43 $6.66 $6.36 $6.54 $6.54 297,263
2020-03-18 $6.71 $6.99 $6.55 $6.63 $6.63 314,204
2020-03-17 $7.25 $7.36 $7.18 $7.36 $7.36 229,404
2020-03-16 $7.34 $7.79 $7.24 $7.24 $7.24 271,241
2020-03-13 $8.27 $8.47 $8.09 $8.43 $8.43 416,970
2020-03-12 $7.90 $8.13 $7.73 $7.83 $7.83 315,136
2020-03-11 $8.83 $8.83 $8.52 $8.55 $8.55 273,871
2020-03-10 $9.30 $9.35 $8.95 $9.23 $9.23 381,304
2020-03-09 $9.14 $9.43 $8.96 $9.22 $9.22 265,494
2020-03-06 $8.78 $8.85 $8.66 $8.74 $8.74 248,568
2020-03-05 $9.03 $9.03 $8.86 $8.86 $8.86 240,026
2020-03-04 $9.09 $9.23 $9.03 $9.21 $9.21 196,147
2020-03-03 $8.88 $9.10 $8.75 $8.82 $8.82 340,051
2020-03-02 $8.81 $8.87 $8.74 $8.83 $8.83 221,333
2020-02-28 $8.92 $8.92 $8.73 $8.79 $8.79 547,343
2020-02-27 $9.63 $9.67 $9.39 $9.40 $9.40 211,495
2020-02-26 $9.99 $10.06 $9.90 $9.90 $9.90 128,562
2020-02-25 $10.26 $10.26 $10.00 $10.05 $10.05 210,304
2020-02-24 $10.51 $10.54 $10.36 $10.41 $10.41 106,106
2020-02-21 $10.80 $10.91 $10.80 $10.87 $10.87 101,025
2020-02-20 $10.83 $10.86 $10.79 $10.79 $10.79 153,593
2020-02-19 $10.98 $11.02 $10.91 $10.91 $10.91 81,172
2020-02-18 $10.92 $10.98 $10.92 $10.94 $10.94 102,963
2020-02-14 $10.94 $10.94 $10.80 $10.80 $10.80 90,934
2020-02-13 $10.94 $10.95 $10.87 $10.93 $10.93 51,575
2020-02-12 $11.02 $11.06 $11.00 $11.03 $11.03 194,951
2020-02-11 $11.01 $11.04 $10.96 $10.96 $10.96 59,225
2020-02-10 $10.81 $10.81 $10.73 $10.76 $10.76 84,636
2020-02-07 $10.85 $10.90 $10.73 $10.75 $10.75 66,336
2020-02-06 $10.89 $10.89 $10.82 $10.83 $10.83 68,452
2020-02-05 $10.90 $10.94 $10.82 $10.82 $10.82 82,231
2020-02-04 $10.82 $10.82 $10.71 $10.73 $10.73 99,111
2020-02-03 $10.58 $10.62 $10.52 $10.61 $10.61 59,921
2020-01-31 $10.74 $10.74 $10.52 $10.57 $10.57 130,345
2020-01-30 $10.73 $10.88 $10.71 $10.86 $10.86 87,252
2020-01-29 $11.06 $11.11 $10.99 $11.11 $11.11 75,725
2020-01-28 $11.02 $11.12 $11.00 $11.11 $11.11 78,331
2020-01-27 $11.07 $11.15 $11.02 $11.04 $11.04 63,483
2020-01-24 $11.33 $11.33 $11.24 $11.28 $11.28 23,618
2020-01-23 $11.35 $11.35 $11.25 $11.34 $11.34 44,311
2020-01-22 $11.52 $11.52 $11.41 $11.50 $11.50 91,329
2020-01-21 $11.31 $11.35 $11.26 $11.34 $11.34 56,860
2020-01-17 $11.57 $11.57 $11.45 $11.48 $11.48 46,888
2020-01-16 $11.64 $11.64 $11.48 $11.48 $11.48 42,241
2020-01-15 $11.72 $11.72 $11.53 $11.56 $11.56 62,332
2020-01-14 $11.70 $11.70 $11.53 $11.57 $11.57 104,811
2020-01-13 $11.62 $11.69 $11.52 $11.68 $11.68 200,456
2020-01-10 $11.56 $11.56 $11.46 $11.51 $11.51 54,609
2020-01-09 $11.56 $11.57 $11.44 $11.49 $11.49 113,556
2020-01-08 $11.41 $11.48 $11.27 $11.41 $11.41 120,815
2020-01-07 $11.95 $11.95 $11.63 $11.63 $11.63 67,418
2020-01-06 $11.91 $11.98 $11.80 $11.84 $11.84 119,445
2020-01-03 $12.10 $12.18 $12.09 $12.18 $12.18 73,220
2020-01-02 $12.22 $12.25 $12.14 $12.23 $12.23 117,609
2019-12-31 $11.77 $11.87 $11.75 $11.83 $11.83 208,985
2019-12-30 $11.83 $11.88 $11.80 $11.82 $11.82 68,875
2019-12-27 $11.87 $11.87 $11.79 $11.82 $11.82 84,228
2019-12-26 $11.80 $11.83 $11.77 $11.78 $11.78 43,397
2019-12-24 $11.92 $11.92 $11.65 $11.78 $11.78 65,583
2019-12-23 $11.94 $11.94 $11.88 $11.93 $11.93 78,040
2019-12-20 $12.05 $12.10 $12.03 $12.07 $12.07 81,459
2019-12-19 $12.06 $12.12 $11.89 $12.06 $12.06 139,534
2019-12-18 $11.94 $12.01 $11.94 $11.99 $11.99 91,977
2019-12-17 $11.90 $11.90 $11.81 $11.82 $11.82 87,257
2019-12-16 $11.72 $11.79 $11.69 $11.77 $11.77 114,112
2019-12-13 $11.78 $11.83 $11.68 $11.71 $11.71 86,238
2019-12-12 $11.67 $11.81 $11.64 $11.80 $11.80 104,516
2019-12-11 $11.92 $11.98 $11.90 $11.92 $11.92 121,363
2019-12-10 $11.84 $11.88 $11.75 $11.82 $11.82 170,751
2019-12-09 $11.96 $11.99 $11.94 $11.96 $11.96 75,867
2019-12-06 $12.15 $12.15 $12.04 $12.10 $12.10 59,270
2019-12-05 $12.05 $12.07 $11.99 $12.06 $12.06 84,747
2019-12-04 $12.22 $12.30 $12.14 $12.16 $12.16 248,809
2019-12-03 $11.85 $11.91 $11.75 $11.89 $11.89 120,611
2019-12-02 $11.91 $11.91 $11.62 $11.69 $11.69 199,705
2019-11-29 $11.60 $11.78 $11.60 $11.78 $11.78 148,369
2019-11-27 $11.77 $11.77 $11.65 $11.73 $11.73 82,716
2019-11-26 $11.86 $11.88 $11.81 $11.86 $11.86 194,388
2019-11-25 $11.93 $11.94 $11.86 $11.94 $11.94 75,699
2019-11-22 $11.94 $11.94 $11.87 $11.87 $11.87 63,957
2019-11-21 $11.91 $11.94 $11.86 $11.89 $11.89 78,279
2019-11-20 $12.08 $12.14 $12.06 $12.09 $12.09 116,401
2019-11-19 $12.15 $12.15 $12.08 $12.11 $12.11 73,272
2019-11-18 $12.08 $12.08 $11.97 $12.05 $12.05 191,895
2019-11-15 $12.10 $12.26 $12.10 $12.22 $12.22 171,237
2019-11-14 $12.06 $12.12 $12.02 $12.11 $12.11 118,979
2019-11-13 $11.78 $11.81 $11.63 $11.75 $11.75 88,873
2019-11-12 $11.83 $11.86 $11.80 $11.83 $11.83 53,576
2019-11-11 $11.74 $11.86 $11.72 $11.79 $11.79 97,890
2019-11-08 $11.65 $11.74 $11.65 $11.73 $11.73 66,783
2019-11-07 $11.74 $11.84 $11.73 $11.78 $11.78 108,894
2019-11-06 $11.50 $11.67 $11.49 $11.63 $11.63 137,190
2019-11-05 $11.07 $11.23 $11.04 $11.21 $11.21 132,352
2019-11-04 $10.99 $11.00 $10.92 $10.97 $10.97 83,422
2019-11-01 $10.96 $11.00 $10.92 $10.99 $10.99 87,164
2019-10-31 $11.00 $11.01 $10.84 $10.88 $10.88 147,971
2019-10-30 $11.06 $11.20 $11.02 $11.18 $11.18 143,921
2019-10-29 $10.79 $10.81 $10.72 $10.76 $10.76 148,339
2019-10-28 $10.85 $10.89 $10.84 $10.86 $10.86 73,202
2019-10-25 $10.93 $10.99 $10.88 $10.98 $10.98 68,227
2019-10-24 $10.88 $10.89 $10.81 $10.87 $10.87 104,224
2019-10-23 $10.91 $10.92 $10.84 $10.87 $10.87 73,162
2019-10-22 $11.04 $11.05 $10.97 $11.00 $11.00 79,711
2019-10-21 $11.07 $11.07 $10.96 $11.01 $11.01 226,061
2019-10-18 $11.11 $11.11 $10.93 $11.02 $11.02 141,246
2019-10-17 $11.16 $11.24 $11.16 $11.19 $11.19 136,652
2019-10-16 $10.97 $11.05 $10.96 $11.02 $11.02 70,653
2019-10-15 $10.82 $11.01 $10.82 $10.96 $10.96 105,084
2019-10-14 $10.84 $10.85 $10.75 $10.75 $10.75 71,491
2019-10-11 $10.80 $10.89 $10.77 $10.83 $10.83 223,981
2019-10-10 $10.74 $10.92 $10.72 $10.89 $10.89 205,060
2019-10-09 $10.58 $10.69 $10.58 $10.67 $10.67 136,857
2019-10-08 $10.64 $10.65 $10.56 $10.59 $10.59 77,521
2019-10-07 $10.56 $10.59 $10.50 $10.55 $10.55 108,341
2019-10-04 $10.56 $10.70 $10.56 $10.68 $10.68 125,116
2019-10-03 $10.52 $10.61 $10.52 $10.59 $10.59 116,315
2019-10-02 $10.62 $10.62 $10.51 $10.52 $10.52 136,784
2019-10-01 $10.87 $10.90 $10.81 $10.86 $10.86 105,616
2019-09-30 $10.86 $10.89 $10.80 $10.84 $10.84 205,196
2019-09-27 $10.77 $10.82 $10.65 $10.70 $10.70 97,983
2019-09-26 $10.98 $11.02 $10.95 $10.97 $10.97 93,475
2019-09-25 $11.09 $11.14 $11.03 $11.11 $11.11 188,407
2019-09-24 $11.24 $11.30 $11.20 $11.24 $11.24 129,894
2019-09-23 $10.97 $11.12 $10.94 $11.12 $11.12 133,843
2019-09-20 $10.80 $10.80 $10.71 $10.72 $10.72 88,591
2019-09-19 $10.65 $10.75 $10.65 $10.70 $10.70 91,519
2019-09-18 $10.69 $10.72 $10.66 $10.70 $10.70 78,208
2019-09-17 $10.73 $10.89 $10.73 $10.84 $10.84 165,091
2019-09-16 $10.76 $10.84 $10.74 $10.81 $10.81 128,202
2019-09-13 $10.97 $11.00 $10.95 $10.96 $10.96 77,955
2019-09-12 $10.85 $10.99 $10.79 $10.96 $10.96 159,558
2019-09-11 $10.78 $10.80 $10.70 $10.76 $10.76 231,754
2019-09-10 $10.56 $10.68 $10.56 $10.65 $10.65 147,479
2019-09-09 $10.45 $10.52 $10.45 $10.50 $10.50 92,781
2019-09-06 $10.50 $10.51 $10.45 $10.49 $10.49 97,838
2019-09-05 $10.47 $10.58 $10.41 $10.46 $10.46 219,816
2019-09-04 $10.43 $10.59 $10.43 $10.57 $10.57 195,194
2019-09-03 $10.28 $10.38 $10.09 $10.24 $10.24 386,827
2019-08-30 $10.67 $10.67 $10.61 $10.63 $10.63 254,095
2019-08-29 $10.52 $10.61 $10.47 $10.57 $10.57 205,425
2019-08-28 $10.48 $10.56 $10.43 $10.52 $10.52 110,129
2019-08-27 $10.48 $10.49 $10.42 $10.43 $10.43 221,169
2019-08-26 $10.41 $10.49 $10.39 $10.41 $10.41 113,547
2019-08-23 $10.66 $10.66 $10.44 $10.44 $10.44 173,084
2019-08-22 $10.72 $10.81 $10.71 $10.79 $10.79 133,102
2019-08-21 $10.75 $10.83 $10.70 $10.79 $10.79 159,560
2019-08-20 $10.72 $10.74 $10.61 $10.62 $10.62 161,362
2019-08-19 $10.75 $10.75 $10.62 $10.71 $10.71 181,629
2019-08-16 $10.27 $10.38 $10.27 $10.34 $10.34 190,668
2019-08-15 $10.01 $10.48 $9.90 $10.34 $10.34 219,260
2019-08-14 $10.41 $10.50 $10.26 $10.27 $10.27 149,637
2019-08-13 $10.19 $10.52 $10.19 $10.50 $10.50 368,700
2019-08-12 $10.34 $10.44 $10.34 $10.35 $10.35 153,905
2019-08-09 $10.54 $10.58 $10.35 $10.41 $10.41 214,195
2019-08-08 $10.69 $10.75 $10.62 $10.72 $10.72 248,381
2019-08-07 $10.90 $10.98 $10.80 $10.97 $10.97 164,121
2019-08-06 $10.92 $11.02 $10.90 $11.02 $11.02 259,465
2019-08-05 $11.00 $11.06 $10.92 $10.97 $10.97 149,069
2019-08-02 $11.29 $11.33 $11.26 $11.28 $11.28 118,750
2019-08-01 $11.18 $11.35 $11.18 $11.24 $11.24 310,739
2019-07-31 $11.73 $11.85 $11.70 $11.73 $11.73 242,185
2019-07-30 $11.66 $11.72 $11.65 $11.67 $11.67 135,464
2019-07-29 $11.64 $11.79 $11.56 $11.79 $11.79 253,081
2019-07-26 $11.64 $11.67 $11.37 $11.38 $11.38 414,993
2019-07-25 $11.53 $11.53 $11.42 $11.44 $11.44 201,345
2019-07-24 $11.40 $11.47 $11.31 $11.32 $11.32 113,534
2019-07-23 $11.48 $11.55 $11.42 $11.52 $11.52 262,883
2019-07-22 $11.09 $11.16 $11.03 $11.04 $11.04 216,424
2019-07-19 $11.02 $11.16 $10.94 $10.95 $10.95 159,334
2019-07-18 $10.84 $10.98 $10.82 $10.98 $10.98 169,784
2019-07-17 $10.83 $10.88 $10.79 $10.80 $10.80 127,988
2019-07-16 $10.75 $10.85 $10.75 $10.80 $10.80 341,563
2019-07-15 $10.86 $10.89 $10.79 $10.84 $10.84 209,687
2019-07-12 $10.86 $10.90 $10.80 $10.86 $10.86 141,267
2019-07-11 $10.89 $10.92 $10.81 $10.85 $10.85 230,327
2019-07-10 $10.85 $10.92 $10.83 $10.85 $10.85 421,708
2019-07-09 $10.82 $10.93 $10.80 $10.92 $10.92 448,130
2019-07-08 $11.05 $11.08 $11.00 $11.05 $11.05 146,733
2019-07-05 $11.10 $11.16 $11.06 $11.12 $11.12 300,617
2019-07-03 $11.07 $11.18 $11.06 $11.16 $11.16 135,319
2019-07-02 $10.95 $10.96 $10.86 $10.92 $10.92 272,752
2019-07-01 $11.01 $11.01 $10.88 $10.98 $10.98 209,784
2019-06-28 $11.11 $11.11 $11.03 $11.10 $11.10 356,909
2019-06-27 $11.20 $11.20 $11.14 $11.14 $11.14 105,477
2019-06-26 $11.23 $11.23 $11.12 $11.16 $11.16 255,451
2019-06-25 $11.19 $11.19 $11.10 $11.11 $11.11 228,526
2019-06-24 $11.30 $11.32 $11.24 $11.29 $11.29 254,846
2019-06-21 $11.30 $11.39 $11.27 $11.30 $11.30 213,953
2019-06-20 $11.30 $11.33 $11.24 $11.24 $11.24 314,808
2019-06-19 $10.91 $11.01 $10.90 $10.99 $10.99 218,245
2019-06-18 $10.84 $10.96 $10.84 $10.96 $10.96 433,964
2019-06-17 $10.76 $10.79 $10.72 $10.76 $10.76 281,199
2019-06-14 $10.89 $10.91 $10.78 $10.83 $10.83 299,147
2019-06-13 $11.08 $11.13 $11.05 $11.12 $11.12 127,349
2019-06-12 $11.07 $11.19 $11.06 $11.17 $11.17 160,032
2019-06-11 $11.03 $11.16 $11.03 $11.07 $11.07 358,448
2019-06-10 $10.70 $10.70 $10.56 $10.65 $10.65 245,146
2019-06-07 $10.90 $10.93 $10.85 $10.86 $10.86 180,086
2019-06-06 $10.88 $10.96 $10.76 $10.88 $10.88 255,557
2019-06-05 $10.92 $10.98 $10.81 $10.87 $10.87 173,861
2019-06-04 $11.04 $11.05 $10.90 $11.05 $11.05 245,920
2019-06-03 $11.21 $11.28 $11.21 $11.21 $11.21 212,220
2019-05-31 $10.76 $11.01 $10.71 $10.98 $10.98 380,515
2019-05-30 $10.50 $10.61 $10.50 $10.55 $10.55 232,053
2019-05-29 $10.41 $10.43 $10.36 $10.42 $10.42 503,721
2019-05-28 $10.62 $10.63 $10.52 $10.57 $10.57 253,548
2019-05-24 $10.68 $10.81 $10.68 $10.72 $10.72 171,028
2019-05-23 $10.53 $10.57 $10.50 $10.55 $10.55 180,973
2019-05-22 $10.55 $10.56 $10.48 $10.53 $10.53 204,891
2019-05-21 $10.43 $10.60 $10.39 $10.50 $10.50 673,833
2019-05-20 $10.65 $10.67 $10.46 $10.49 $10.49 263,741
2019-05-17 $10.67 $10.70 $10.60 $10.63 $10.63 263,956
2019-05-16 $10.79 $10.85 $10.70 $10.75 $10.75 298,242
2019-05-15 $11.09 $11.14 $10.90 $10.95 $10.95 517,490
2019-05-14 $11.39 $11.45 $11.31 $11.36 $11.36 702,805
2019-05-13 $11.50 $11.56 $11.40 $11.46 $11.46 502,212
2019-05-10 $11.52 $11.70 $11.52 $11.65 $11.65 265,198
2019-05-09 $11.54 $11.54 $11.44 $11.48 $11.48 308,724
2019-05-08 $11.71 $11.80 $11.67 $11.70 $11.70 375,928
2019-05-07 $11.85 $11.87 $11.67 $11.71 $11.71 417,130
2019-05-06 $11.86 $11.94 $11.77 $11.90 $11.90 325,467
2019-05-03 $12.00 $12.02 $11.88 $11.93 $11.93 576,570
2019-05-02 $12.09 $12.11 $11.99 $12.09 $12.09 285,177
2019-05-01 $12.20 $12.24 $12.12 $12.14 $12.14 194,735
2019-04-30 $12.16 $12.20 $12.10 $12.17 $12.17 183,376
2019-04-29 $12.27 $12.40 $12.22 $12.26 $12.26 201,286
2019-04-26 $12.05 $12.08 $12.01 $12.06 $12.06 175,321
2019-04-25 $12.03 $12.09 $12.00 $12.05 $12.05 379,824
2019-04-24 $12.13 $12.22 $12.10 $12.19 $12.19 263,671
2019-04-23 $12.46 $12.54 $12.37 $12.50 $12.50 280,354
2019-04-22 $12.55 $12.63 $12.51 $12.54 $12.54 223,398
2019-04-18 $12.51 $12.62 $12.50 $12.60 $12.60 241,237
2019-04-17 $12.69 $12.73 $12.62 $12.63 $12.63 343,012
2019-04-16 $12.80 $12.83 $12.64 $12.74 $12.74 285,439
2019-04-15 $12.77 $12.84 $12.72 $12.75 $12.75 246,970
2019-04-12 $12.72 $12.75 $12.62 $12.66 $12.66 220,469
2019-04-11 $12.80 $12.84 $12.61 $12.65 $12.65 219,741
2019-04-10 $12.92 $12.92 $12.73 $12.84 $12.84 400,200
2019-04-09 $12.56 $12.65 $12.54 $12.54 $12.54 352,912
2019-04-08 $12.85 $12.90 $12.68 $12.68 $12.68 321,572
2019-04-05 $12.78 $12.85 $12.71 $12.81 $12.81 398,751
2019-04-04 $13.18 $13.22 $13.13 $13.14 $13.14 216,844
2019-04-03 $13.23 $13.26 $13.15 $13.19 $13.19 396,332
2019-04-02 $13.20 $13.28 $13.16 $13.17 $13.17 187,167
2019-04-01 $13.23 $13.28 $13.14 $13.20 $13.20 277,930
2019-03-29 $13.09 $13.16 $13.01 $13.01 $13.01 412,845
2019-03-28 $13.39 $13.40 $13.12 $13.12 $13.12 419,865
2019-03-27 $13.69 $13.71 $13.57 $13.57 $13.57 347,706
2019-03-26 $13.82 $13.86 $13.76 $13.83 $13.83 218,764
2019-03-25 $13.79 $13.90 $13.78 $13.80 $13.80 254,611
2019-03-22 $13.93 $13.97 $13.76 $13.76 $13.76 288,805
2019-03-21 $14.01 $14.05 $13.92 $13.95 $13.95 284,951
2019-03-20 $14.29 $14.31 $14.10 $14.19 $14.19 277,940
2019-03-19 $14.72 $14.74 $14.55 $14.61 $14.61 253,480
2019-03-18 $15.12 $15.16 $14.92 $15.01 $15.01 286,768
2019-03-15 $15.44 $15.51 $15.25 $15.32 $15.32 1,832,854
2019-03-14 $15.39 $15.51 $15.33 $15.41 $15.41 444,885
2019-03-13 $15.50 $15.52 $15.18 $15.25 $15.25 739,042
2019-03-12 $15.65 $15.75 $15.64 $15.66 $15.66 218,966
2019-03-11 $15.38 $15.58 $15.38 $15.53 $15.53 224,840
2019-03-08 $15.20 $15.40 $15.19 $15.34 $15.34 188,052
2019-03-07 $15.26 $15.39 $15.09 $15.27 $15.27 314,549
2019-03-06 $15.58 $15.67 $15.48 $15.56 $15.56 285,116
2019-03-05 $15.75 $15.75 $15.60 $15.67 $15.67 294,797
2019-03-04 $15.76 $15.78 $15.64 $15.75 $15.75 376,142
2019-03-01 $15.34 $15.42 $15.24 $15.35 $15.35 143,291
2019-02-28 $15.34 $15.40 $15.23 $15.31 $15.31 277,253
2019-02-27 $15.58 $15.64 $15.41 $15.44 $15.44 308,954
2019-02-26 $15.38 $15.72 $15.38 $15.64 $15.64 621,754
2019-02-25 $15.09 $15.17 $15.00 $15.07 $15.07 306,413
2019-02-22 $15.10 $15.15 $14.93 $15.02 $15.02 528,241
2019-02-21 $14.75 $14.81 $14.56 $14.65 $14.65 220,067
2019-02-20 $14.77 $14.91 $14.76 $14.84 $14.84 113,874
2019-02-19 $14.70 $14.80 $14.63 $14.73 $14.73 171,707
2019-02-15 $14.79 $14.86 $14.70 $14.75 $14.75 191,109
2019-02-14 $14.96 $14.96 $14.83 $14.88 $14.88 157,042
2019-02-13 $15.00 $15.04 $14.90 $15.00 $15.00 173,319
2019-02-12 $15.07 $15.15 $14.93 $14.99 $14.99 235,211
2019-02-11 $15.16 $15.19 $15.01 $15.13 $15.13 335,970
2019-02-08 $14.90 $15.04 $14.90 $15.03 $15.03 356,488
2019-02-07 $15.07 $15.10 $14.82 $14.90 $14.90 202,846
2019-02-06 $15.10 $15.18 $15.08 $15.16 $15.16 183,261
2019-02-05 $15.12 $15.20 $15.03 $15.12 $15.12 215,159
2019-02-04 $14.94 $15.03 $14.92 $15.01 $15.01 123,550
2019-02-01 $15.20 $15.20 $14.96 $15.02 $15.02 307,346
2019-01-31 $15.21 $15.35 $15.17 $15.33 $15.33 736,416
2019-01-30 $14.77 $14.87 $14.65 $14.79 $14.79 355,420
2019-01-29 $14.68 $14.83 $14.68 $14.73 $14.73 202,045
2019-01-28 $14.64 $14.75 $14.53 $14.63 $14.63 357,399
2019-01-25 $14.73 $14.85 $14.73 $14.82 $14.82 406,730
2019-01-24 $14.54 $14.71 $14.50 $14.61 $14.61 414,368
2019-01-23 $14.40 $14.71 $14.40 $14.71 $14.71 355,366
2019-01-22 $14.42 $14.42 $14.23 $14.39 $14.39 562,082
2019-01-18 $15.04 $15.12 $14.91 $15.11 $15.11 452,675
2019-01-17 $15.22 $15.28 $15.15 $15.25 $15.25 544,385
2019-01-16 $15.34 $15.34 $15.15 $15.22 $15.22 390,297
2019-01-15 $15.35 $15.59 $15.31 $15.36 $15.36 648,428
2019-01-14 $15.32 $15.36 $15.18 $15.24 $15.24 585,427
2019-01-11 $15.41 $15.49 $15.29 $15.37 $15.37 295,164
2019-01-10 $15.22 $15.53 $15.18 $15.49 $15.49 664,813
2019-01-09 $15.03 $15.07 $14.70 $14.79 $14.79 580,144
2019-01-08 $15.48 $15.77 $15.45 $15.70 $15.70 962,647
2019-01-07 $15.12 $15.19 $15.00 $15.07 $15.07 807,142
2019-01-04 $15.14 $15.21 $14.89 $15.00 $15.00 621,113
2019-01-03 $15.52 $15.52 $15.25 $15.31 $15.31 605,923
2019-01-02 $15.10 $15.20 $15.03 $15.03 $15.03 448,370
2018-12-31 $14.73 $14.77 $14.58 $14.75 $14.75 232,093
2018-12-28 $14.79 $14.84 $14.58 $14.63 $14.63 354,799
2018-12-27 $14.43 $14.71 $14.43 $14.70 $14.70 316,373
2018-12-26 $14.54 $14.74 $14.51 $14.74 $14.74 430,449
2018-12-24 $14.67 $14.74 $14.50 $14.57 $14.57 202,875
2018-12-21 $14.75 $14.86 $14.72 $14.81 $14.81 649,152
2018-12-20 $15.07 $15.10 $14.80 $14.96 $14.96 935,816
2018-12-19 $14.90 $15.10 $14.68 $14.76 $14.76 887,474
2018-12-18 $14.56 $14.59 $14.34 $14.37 $14.37 605,592
2018-12-17 $14.44 $14.51 $14.27 $14.33 $14.33 355,892
2018-12-14 $14.23 $14.37 $14.19 $14.33 $14.33 255,165
2018-12-13 $14.20 $14.29 $14.19 $14.20 $14.20 1,381,659
2018-12-12 $14.25 $14.27 $14.13 $14.26 $14.26 220,373
2018-12-11 $14.43 $14.50 $14.33 $14.34 $14.34 388,466
2018-12-10 $14.02 $14.41 $14.02 $14.37 $14.37 844,553
2018-12-07 $13.87 $13.95 $13.72 $13.75 $13.75 404,123
2018-12-06 $13.49 $13.62 $13.33 $13.59 $13.59 584,080
2018-12-04 $13.58 $13.76 $13.52 $13.61 $13.61 416,810
2018-12-03 $13.38 $13.38 $13.17 $13.27 $13.27 245,810
2018-11-30 $13.27 $13.34 $13.19 $13.22 $13.22 255,010
2018-11-29 $13.49 $13.56 $13.37 $13.44 $13.44 259,936
2018-11-28 $13.54 $13.67 $13.41 $13.61 $13.61 419,813
2018-11-27 $13.10 $13.21 $13.07 $13.21 $13.21 257,300
2018-11-26 $12.96 $13.00 $12.65 $12.90 $12.90 419,528
2018-11-23 $12.29 $12.31 $12.19 $12.23 $12.23 113,430
2018-11-21 $12.44 $12.62 $12.44 $12.49 $12.49 237,294
2018-11-20 $12.29 $12.43 $12.28 $12.39 $12.39 267,982
2018-11-19 $12.25 $12.32 $12.15 $12.23 $12.23 689,945
2018-11-16 $12.40 $12.54 $12.39 $12.49 $12.49 223,371
2018-11-15 $12.31 $12.46 $12.30 $12.45 $12.45 270,936
2018-11-14 $12.51 $12.65 $12.29 $12.61 $12.61 474,925
2018-11-13 $12.00 $12.50 $11.96 $12.38 $12.38 362,277
2018-11-12 $12.00 $12.16 $11.93 $11.94 $11.94 302,200
2018-11-09 $12.36 $12.40 $12.27 $12.30 $12.30 327,063
2018-11-08 $12.21 $12.27 $12.03 $12.06 $12.06 243,815
2018-11-07 $12.10 $12.17 $11.90 $12.07 $12.07 385,063
2018-11-06 $11.99 $11.99 $11.65 $11.79 $11.79 421,544
2018-11-05 $11.96 $12.20 $11.96 $12.17 $12.17 269,156
2018-11-02 $11.99 $12.03 $11.77 $11.90 $11.90 323,957
2018-11-01 $12.00 $12.09 $11.92 $12.06 $12.06 248,544
2018-10-31 $11.83 $12.00 $11.75 $11.96 $11.96 508,585
2018-10-30 $11.53 $11.60 $11.42 $11.50 $11.50 596,319
2018-10-29 $11.88 $11.98 $11.66 $11.74 $11.74 239,870
2018-10-26 $12.00 $12.00 $11.80 $11.88 $11.88 394,542
2018-10-25 $12.40 $12.53 $12.35 $12.52 $12.52 957,763
2018-10-24 $11.95 $12.10 $11.91 $11.99 $11.99 780,235
2018-10-23 $11.46 $11.53 $11.40 $11.45 $11.45 363,298
2018-10-22 $12.06 $12.14 $11.88 $12.00 $12.00 446,983
2018-10-19 $11.66 $12.01 $11.66 $11.88 $11.88 500,324
2018-10-18 $11.42 $11.48 $11.28 $11.33 $11.33 431,613
2018-10-17 $11.18 $11.23 $11.07 $11.13 $11.13 277,107
2018-10-16 $11.07 $11.14 $11.02 $11.07 $11.07 207,054
2018-10-15 $10.96 $11.06 $10.94 $11.03 $11.03 603,990
2018-10-12 $10.82 $10.93 $10.79 $10.80 $10.80 283,567
2018-10-11 $10.61 $10.64 $10.52 $10.52 $10.52 591,704
2018-10-10 $11.18 $11.20 $10.91 $10.91 $10.91 515,280
2018-10-09 $11.61 $11.66 $11.56 $11.65 $11.65 290,017
2018-10-08 $11.60 $11.70 $11.57 $11.65 $11.65 360,037
2018-10-05 $11.98 $12.02 $11.85 $11.90 $11.90 190,868
2018-10-04 $12.27 $12.28 $11.96 $11.96 $11.96 330,819
2018-10-03 $12.70 $12.74 $12.55 $12.57 $12.57 251,748
2018-10-02 $12.84 $12.90 $12.81 $12.81 $12.81 236,890
2018-10-01 $13.11 $13.17 $12.98 $13.06 $13.06 478,840
2018-09-28 $13.13 $13.26 $13.13 $13.17 $13.17 330,897
2018-09-27 $12.94 $13.12 $12.89 $13.09 $13.09 615,621
2018-09-26 $12.74 $12.76 $12.63 $12.66 $12.66 349,021
2018-09-25 $12.61 $12.73 $12.60 $12.66 $12.66 231,417
2018-09-24 $12.80 $12.80 $12.61 $12.62 $12.62 245,220
2018-09-21 $12.89 $12.89 $12.79 $12.80 $12.80 352,214
2018-09-20 $12.81 $12.91 $12.80 $12.83 $12.83 245,124
2018-09-19 $12.98 $12.98 $12.78 $12.80 $12.80 281,643
2018-09-18 $13.03 $13.18 $13.02 $13.17 $13.17 300,918
2018-09-17 $13.12 $13.27 $13.12 $13.25 $13.25 136,971
2018-09-14 $13.32 $13.38 $13.24 $13.24 $13.24 173,102
2018-09-13 $13.43 $13.47 $13.33 $13.41 $13.41 269,872
2018-09-12 $13.31 $13.53 $13.22 $13.53 $13.53 799,550
2018-09-11 $13.23 $13.43 $13.20 $13.42 $13.42 215,750
2018-09-10 $13.29 $13.39 $13.16 $13.21 $13.21 463,629
2018-09-07 $13.37 $13.44 $13.31 $13.32 $13.32 162,717
2018-09-06 $13.40 $13.51 $13.40 $13.46 $13.46 135,820
2018-09-05 $13.31 $13.53 $13.31 $13.48 $13.48 241,786
2018-09-04 $13.24 $13.42 $13.21 $13.29 $13.29 178,869
2018-08-31 $13.56 $13.63 $13.50 $13.62 $13.62 170,468
2018-08-30 $13.61 $13.65 $13.57 $13.57 $13.57 171,598
2018-08-29 $13.75 $13.79 $13.67 $13.76 $13.76 217,242
2018-08-28 $13.87 $13.96 $13.85 $13.87 $13.87 158,447
2018-08-27 $13.75 $13.90 $13.73 $13.87 $13.87 246,818
2018-08-24 $13.66 $13.77 $13.66 $13.75 $13.75 259,465
2018-08-23 $13.47 $13.53 $13.42 $13.43 $13.43 437,733
2018-08-22 $13.53 $13.67 $13.53 $13.63 $13.63 469,284
2018-08-21 $13.57 $13.65 $13.56 $13.61 $13.61 414,910
2018-08-20 $13.71 $13.74 $13.51 $13.63 $13.63 1,079,877
2018-08-17 $13.46 $13.62 $13.46 $13.59 $13.59 327,629
2018-08-16 $13.46 $13.57 $13.39 $13.43 $13.43 414,241
2018-08-15 $13.24 $13.26 $13.11 $13.21 $13.21 366,394
2018-08-14 $13.20 $13.37 $13.18 $13.31 $13.31 728,575
2018-08-13 $13.33 $13.45 $12.80 $12.80 $12.80 501,887
2018-08-10 $13.78 $13.91 $13.77 $13.80 $13.80 383,336
2018-08-09 $13.74 $13.84 $13.71 $13.75 $13.75 286,376
2018-08-08 $13.35 $13.59 $13.35 $13.55 $13.55 218,492
2018-08-07 $13.42 $13.63 $13.34 $13.36 $13.36 233,714
2018-08-06 $13.78 $13.78 $13.50 $13.61 $13.61 317,907
2018-08-03 $14.08 $14.24 $14.01 $14.21 $14.21 231,386
2018-08-02 $14.05 $14.07 $13.89 $14.00 $14.00 338,506
2018-08-01 $14.40 $14.40 $14.20 $14.30 $14.30 357,092
2018-07-31 $14.68 $14.82 $14.67 $14.68 $14.68 671,526
2018-07-30 $14.56 $14.63 $14.55 $14.63 $14.63 481,287
2018-07-27 $14.46 $14.53 $14.44 $14.46 $14.46 161,940
2018-07-26 $14.61 $14.61 $14.46 $14.50 $14.50 263,437
2018-07-25 $14.60 $14.73 $14.60 $14.70 $14.70 899,080
2018-07-24 $14.50 $14.55 $14.37 $14.46 $14.46 1,384,917
2018-07-23 $13.98 $13.99 $13.83 $13.87 $13.87 582,352
2018-07-20 $13.63 $13.69 $13.57 $13.62 $13.62 249,554
2018-07-19 $13.45 $13.51 $13.40 $13.45 $13.45 204,232
2018-07-18 $13.75 $13.75 $13.62 $13.63 $13.63 222,032
2018-07-17 $13.93 $14.04 $13.93 $13.97 $13.97 417,986
2018-07-16 $13.76 $13.76 $13.70 $13.70 $13.70 298,553
2018-07-13 $13.87 $13.87 $13.72 $13.75 $13.75 231,908
2018-07-12 $13.95 $14.01 $13.93 $13.97 $13.97 260,873
2018-07-11 $13.81 $13.92 $13.75 $13.79 $13.79 240,351
2018-07-10 $13.92 $13.92 $13.78 $13.82 $13.82 811,400
2018-07-09 $14.17 $14.17 $13.94 $13.94 $13.94 415,035
2018-07-06 $14.17 $14.21 $14.11 $14.18 $14.18 183,619
2018-07-05 $14.20 $14.20 $14.09 $14.14 $14.14 130,098
2018-07-03 $14.29 $14.29 $14.20 $14.23 $14.23 175,350
2018-07-02 $14.38 $14.53 $14.31 $14.33 $14.33 554,907
2018-06-29 $14.47 $14.47 $14.32 $14.34 $14.34 315,624
2018-06-28 $14.48 $14.51 $14.37 $14.39 $14.39 255,706
2018-06-27 $14.95 $14.95 $14.65 $14.71 $14.71 284,310
2018-06-26 $15.36 $15.47 $15.36 $15.40 $15.40 157,726
2018-06-25 $15.54 $15.61 $15.46 $15.49 $15.49 226,738
2018-06-22 $15.67 $15.78 $15.63 $15.64 $15.64 277,777
2018-06-21 $14.86 $14.92 $14.79 $14.80 $14.80 205,488
2018-06-20 $15.12 $15.12 $14.94 $14.97 $14.97 243,551
2018-06-19 $15.21 $15.24 $15.09 $15.10 $15.10 432,537
2018-06-18 $15.68 $15.76 $15.67 $15.75 $15.75 143,067
2018-06-15 $15.95 $15.95 $15.69 $15.83 $15.83 226,144
2018-06-14 $15.99 $16.00 $15.77 $15.90 $15.90 187,530
2018-06-13 $16.22 $16.22 $16.00 $16.02 $16.02 189,827
2018-06-12 $16.15 $16.25 $16.10 $16.22 $16.22 190,605
2018-06-11 $16.26 $16.27 $16.14 $16.15 $16.15 525,986
2018-06-08 $15.82 $15.95 $15.70 $15.76 $15.76 373,036
2018-06-07 $15.71 $15.85 $15.66 $15.71 $15.71 566,031
2018-06-06 $15.10 $15.16 $15.10 $15.13 $15.13 395,273
2018-06-05 $15.24 $15.30 $15.11 $15.15 $15.15 315,868
2018-06-04 $15.25 $15.31 $15.20 $15.21 $15.21 216,085
2018-06-01 $15.25 $15.25 $15.13 $15.17 $15.17 880,753
2018-05-31 $15.35 $15.39 $15.19 $15.20 $15.20 671,045
2018-05-30 $15.54 $15.54 $15.43 $15.47 $15.47 277,294
2018-05-29 $15.78 $15.81 $15.59 $15.65 $15.65 343,592
2018-05-25 $15.92 $15.92 $15.81 $15.89 $15.89 179,407
2018-05-24 $16.24 $16.26 $16.02 $16.09 $16.09 231,678
2018-05-23 $16.42 $16.54 $16.36 $16.54 $16.54 238,507
2018-05-22 $16.32 $16.48 $16.32 $16.42 $16.42 238,996
2018-05-21 $16.23 $16.35 $16.23 $16.34 $16.34 378,206
2018-05-18 $16.39 $16.51 $16.26 $16.32 $16.32 846,693
2018-05-17 $16.75 $16.75 $16.63 $16.64 $16.64 200,240
2018-05-16 $16.77 $16.79 $16.66 $16.69 $16.69 233,529
2018-05-15 $16.85 $17.08 $16.85 $16.91 $16.91 258,632
2018-05-14 $17.16 $17.25 $17.00 $17.10 $17.10 264,636
2018-05-11 $16.82 $16.84 $16.61 $16.66 $16.66 180,240
2018-05-10 $16.61 $16.85 $16.61 $16.85 $16.85 175,994
2018-05-09 $16.58 $16.59 $16.48 $16.51 $16.51 279,689
2018-05-08 $17.10 $17.10 $16.65 $16.74 $16.74 373,532
2018-05-07 $17.23 $17.23 $16.98 $17.07 $17.07 485,130
2018-05-04 $17.33 $17.36 $17.25 $17.26 $17.26 174,184
2018-05-03 $17.32 $17.40 $17.20 $17.37 $17.37 193,836
2018-05-02 $17.55 $17.57 $17.39 $17.43 $17.43 248,891
2018-05-01 $17.38 $17.43 $17.32 $17.34 $17.34 226,221
2018-04-30 $17.38 $17.53 $17.37 $17.39 $17.39 338,335
2018-04-27 $16.95 $17.27 $16.95 $17.23 $17.23 563,111
2018-04-26 $16.50 $16.61 $16.50 $16.60 $16.60 334,290
2018-04-25 $16.77 $16.77 $16.53 $16.62 $16.62 232,087
2018-04-24 $17.06 $17.12 $16.96 $17.01 $17.01 824,572
2018-04-23 $16.85 $17.06 $16.84 $17.03 $17.03 864,945
2018-04-20 $16.63 $16.70 $16.48 $16.50 $16.50 342,045
2018-04-19 $16.25 $16.34 $16.23 $16.28 $16.28 241,102
2018-04-18 $16.26 $16.32 $16.24 $16.24 $16.24 144,499
2018-04-17 $16.18 $16.26 $16.08 $16.19 $16.19 264,501
2018-04-16 $15.90 $15.90 $15.71 $15.77 $15.77 382,903
2018-04-13 $16.15 $16.23 $16.11 $16.12 $16.12 307,758
2018-04-12 $16.10 $16.16 $15.96 $15.99 $15.99 425,365
2018-04-11 $16.31 $16.31 $16.19 $16.20 $16.20 534,930
2018-04-10 $16.25 $16.41 $16.24 $16.37 $16.37 329,698
2018-04-09 $16.16 $16.22 $16.08 $16.16 $16.16 525,019
2018-04-06 $16.10 $16.15 $16.00 $16.02 $16.02 810,763
2018-04-05 $16.30 $16.34 $16.22 $16.25 $16.25 406,744
2018-04-04 $16.34 $16.59 $16.22 $16.59 $16.59 1,050,387
2018-04-03 $16.46 $16.61 $16.43 $16.56 $16.56 1,562,784
2018-04-02 $15.66 $15.80 $15.53 $15.54 $15.54 664,143
2018-03-29 $15.28 $15.48 $15.28 $15.39 $15.39 641,563
2018-03-28 $14.77 $14.93 $14.77 $14.87 $14.87 775,376
2018-03-27 $14.36 $14.62 $14.35 $14.46 $14.46 653,719
2018-03-26 $14.25 $14.33 $14.12 $14.28 $14.28 452,122
2018-03-23 $14.57 $14.57 $14.28 $14.29 $14.29 515,527
2018-03-22 $14.64 $14.87 $14.64 $14.67 $14.67 643,940
2018-03-21 $14.50 $14.72 $14.50 $14.69 $14.69 532,013
2018-03-20 $14.64 $14.72 $14.59 $14.61 $14.61 1,084,077
2018-03-19 $14.70 $14.70 $14.52 $14.56 $14.56 1,037,544
2018-03-16 $14.91 $14.91 $14.68 $14.77 $14.77 2,555,489
2018-03-15 $15.10 $15.10 $14.91 $14.93 $14.93 1,373,626
2018-03-14 $15.18 $15.30 $15.08 $15.14 $15.14 783,120
2018-03-13 $15.47 $15.47 $15.10 $15.12 $15.12 625,218
2018-03-12 $15.36 $15.49 $15.36 $15.46 $15.46 207,960
2018-03-09 $15.30 $15.31 $15.20 $15.28 $15.28 378,178
2018-03-08 $14.81 $14.88 $14.78 $14.86 $14.86 202,316
2018-03-07 $14.90 $14.93 $14.75 $14.82 $14.82 201,078
2018-03-06 $15.17 $15.17 $14.97 $15.01 $15.01 273,665
2018-03-05 $14.91 $15.19 $14.87 $15.17 $15.17 278,833
2018-03-02 $14.91 $15.07 $14.88 $15.04 $15.04 348,740
2018-03-01 $15.06 $15.11 $14.82 $14.90 $14.90 449,038
2018-02-28 $15.15 $15.17 $15.03 $15.04 $15.04 317,688
2018-02-27 $15.42 $15.44 $15.20 $15.20 $15.20 396,912
2018-02-26 $15.58 $15.69 $15.57 $15.58 $15.58 734,492
2018-02-23 $15.47 $15.72 $15.45 $15.50 $15.50 816,254
2018-02-22 $15.28 $15.40 $15.17 $15.22 $15.22 493,019
2018-02-21 $15.60 $15.64 $15.45 $15.47 $15.47 623,860
2018-02-20 $15.46 $15.58 $15.45 $15.53 $15.53 476,151
2018-02-16 $15.25 $15.52 $15.20 $15.46 $15.46 500,673
2018-02-15 $15.06 $15.35 $15.02 $15.34 $15.34 551,317
2018-02-14 $14.91 $15.06 $14.79 $14.92 $14.92 610,864
2018-02-13 $15.46 $15.46 $14.84 $14.88 $14.88 690,369
2018-02-12 $15.67 $15.74 $15.47 $15.62 $15.62 425,666
2018-02-09 $15.77 $15.83 $15.36 $15.66 $15.66 876,355
2018-02-08 $16.03 $16.08 $15.72 $15.73 $15.73 516,203
2018-02-07 $16.29 $16.41 $16.14 $16.21 $16.21 611,270
2018-02-06 $16.06 $16.32 $16.00 $16.27 $16.27 568,729
2018-02-05 $16.34 $16.49 $16.10 $16.18 $16.18 839,497
2018-02-02 $16.41 $16.41 $16.01 $16.09 $16.09 788,005
2018-02-01 $16.59 $16.67 $16.52 $16.58 $16.58 382,864
2018-01-31 $16.60 $16.64 $16.45 $16.62 $16.62 380,098
2018-01-30 $16.63 $16.69 $16.52 $16.58 $16.58 411,817
2018-01-29 $16.74 $16.80 $16.64 $16.66 $16.66 541,812
2018-01-26 $16.80 $16.90 $16.73 $16.81 $16.81 319,951
2018-01-25 $16.69 $16.77 $16.64 $16.69 $16.69 325,106
2018-01-24 $16.56 $16.73 $16.52 $16.60 $16.60 320,687
2018-01-23 $16.26 $16.39 $16.26 $16.36 $16.36 381,545
2018-01-22 $16.36 $16.36 $16.17 $16.24 $16.24 678,454
2018-01-19 $16.66 $16.66 $16.51 $16.53 $16.53 367,481
2018-01-18 $16.89 $16.91 $16.69 $16.69 $16.69 407,611
2018-01-17 $17.14 $17.14 $17.05 $17.11 $17.11 366,593
2018-01-16 $17.15 $17.26 $17.01 $17.22 $17.22 400,232
2018-01-12 $17.07 $17.23 $17.06 $17.16 $17.16 294,850
2018-01-11 $17.28 $17.29 $17.18 $17.25 $17.25 303,698
2018-01-10 $17.44 $17.47 $17.31 $17.32 $17.32 221,482
2018-01-09 $17.47 $17.47 $17.32 $17.39 $17.39 243,461
2018-01-08 $17.54 $17.55 $17.37 $17.47 $17.47 299,193
2018-01-05 $17.63 $17.63 $17.49 $17.55 $17.55 267,545
2018-01-04 $17.61 $17.71 $17.55 $17.60 $17.60 283,698
2018-01-03 $17.74 $17.84 $17.66 $17.67 $17.67 189,350
2018-01-02 $17.71 $17.87 $17.65 $17.83 $17.83 311,864
2017-12-29 $17.75 $17.82 $17.66 $17.71 $17.71 443,508
2017-12-28 $17.96 $17.98 $17.56 $17.66 $17.66 489,639
2017-12-27 $18.11 $18.35 $18.11 $18.22 $18.22 244,588
2017-12-26 $18.07 $18.21 $17.93 $18.13 $18.13 224,694
2017-12-22 $17.90 $17.96 $17.80 $17.87 $17.87 403,683
2017-12-21 $17.85 $18.02 $17.76 $17.92 $17.92 312,930
2017-12-20 $18.16 $18.17 $18.06 $18.06 $18.06 271,447
2017-12-19 $17.92 $17.94 $17.79 $17.84 $17.84 726,978
2017-12-18 $18.07 $18.11 $17.94 $17.94 $17.94 312,849
2017-12-15 $17.93 $18.02 $17.86 $17.90 $17.90 441,587
2017-12-14 $18.03 $18.12 $17.80 $18.07 $18.07 555,985
2017-12-13 $17.60 $17.79 $17.55 $17.74 $17.74 237,892
2017-12-12 $17.51 $17.54 $17.45 $17.49 $17.49 610,738
2017-12-11 $17.42 $17.58 $17.38 $17.58 $17.58 245,302
2017-12-08 $17.52 $17.52 $17.34 $17.48 $17.48 355,178
2017-12-07 $17.72 $17.91 $17.68 $17.79 $17.79 388,804
2017-12-06 $17.69 $17.71 $17.59 $17.62 $17.62 195,384
2017-12-05 $17.80 $17.85 $17.69 $17.72 $17.72 327,123
2017-12-04 $17.47 $17.53 $17.38 $17.45 $17.45 339,858
2017-12-01 $17.48 $17.61 $17.48 $17.57 $17.57 202,886
2017-11-30 $17.30 $17.48 $17.30 $17.45 $17.45 439,008
2017-11-29 $17.58 $17.69 $17.52 $17.62 $17.62 710,521
2017-11-28 $17.71 $17.82 $17.60 $17.79 $17.79 361,252
2017-11-27 $17.42 $17.67 $17.37 $17.64 $17.64 375,778
2017-11-24 $17.47 $17.50 $17.38 $17.47 $17.47 94,606
2017-11-22 $17.12 $17.29 $17.07 $17.20 $17.20 233,661
2017-11-21 $17.22 $17.25 $17.12 $17.14 $17.14 201,909
2017-11-20 $17.16 $17.16 $16.91 $16.93 $16.93 360,415
2017-11-17 $17.30 $17.41 $17.26 $17.35 $17.35 175,530
2017-11-16 $17.30 $17.34 $17.24 $17.33 $17.33 224,976
2017-11-15 $17.14 $17.18 $17.09 $17.11 $17.11 211,973
2017-11-14 $16.90 $17.18 $16.90 $17.15 $17.15 267,697
2017-11-13 $17.22 $17.22 $17.02 $17.17 $17.17 216,373
2017-11-10 $17.28 $17.37 $17.19 $17.31 $17.31 265,197
2017-11-09 $17.14 $17.31 $17.12 $17.28 $17.28 368,289
2017-11-08 $17.27 $17.31 $17.11 $17.27 $17.27 423,150
2017-11-07 $17.42 $17.60 $17.25 $17.32 $17.32 567,167
2017-11-06 $17.49 $17.55 $17.29 $17.52 $17.52 338,689
2017-11-03 $17.60 $17.64 $17.48 $17.60 $17.60 316,821
2017-11-02 $17.29 $17.38 $17.20 $17.36 $17.36 554,016
2017-11-01 $17.39 $17.45 $17.26 $17.39 $17.39 579,742
2017-10-31 $17.51 $17.64 $17.46 $17.62 $17.62 479,408
2017-10-30 $17.30 $17.53 $17.20 $17.48 $17.48 498,073
2017-10-27 $17.31 $17.47 $17.27 $17.45 $17.45 538,650
2017-10-26 $17.47 $17.52 $17.30 $17.38 $17.38 491,188
2017-10-25 $17.78 $17.83 $17.67 $17.81 $17.81 371,361
2017-10-24 $17.84 $17.89 $17.79 $17.83 $17.83 183,189
2017-10-23 $17.70 $17.89 $17.70 $17.81 $17.81 308,884
2017-10-20 $18.14 $18.28 $18.11 $18.22 $18.22 322,236
2017-10-19 $17.82 $18.06 $17.79 $18.05 $18.05 453,150
2017-10-18 $17.53 $17.60 $17.45 $17.50 $17.50 487,338
2017-10-17 $17.47 $17.64 $17.43 $17.61 $17.61 406,759
2017-10-16 $17.36 $17.47 $17.34 $17.41 $17.41 390,944
2017-10-13 $17.28 $17.35 $17.16 $17.24 $17.24 403,760
2017-10-12 $16.77 $16.78 $16.58 $16.60 $16.60 341,482
2017-10-11 $16.70 $16.72 $16.51 $16.64 $16.64 909,720
2017-10-10 $16.89 $16.95 $16.85 $16.95 $16.95 226,947
2017-10-09 $16.95 $16.95 $16.83 $16.90 $16.90 330,077
2017-10-06 $16.93 $16.95 $16.81 $16.86 $16.86 490,689
2017-10-05 $16.97 $17.03 $16.90 $16.93 $16.93 302,184
2017-10-04 $17.07 $17.09 $16.86 $16.89 $16.89 298,711
2017-10-03 $17.02 $17.02 $16.80 $16.87 $16.87 324,175
2017-10-02 $16.84 $16.92 $16.75 $16.78 $16.78 379,414
2017-09-29 $16.99 $17.00 $16.73 $16.76 $16.76 479,704
2017-09-28 $16.77 $16.79 $16.71 $16.73 $16.73 335,868
2017-09-27 $16.82 $16.85 $16.69 $16.79 $16.79 815,475
2017-09-26 $16.80 $16.99 $16.53 $16.95 $16.95 823,686
2017-09-25 $17.04 $17.05 $16.80 $16.92 $16.92 1,102,412
2017-09-22 $17.49 $17.49 $17.31 $17.37 $17.37 736,206
2017-09-21 $17.43 $17.52 $17.39 $17.50 $17.50 460,454
2017-09-20 $17.56 $17.57 $17.39 $17.52 $17.52 749,414
2017-09-19 $17.77 $17.84 $17.57 $17.59 $17.59 360,354
2017-09-18 $18.27 $18.31 $17.70 $17.90 $17.90 775,136
2017-09-15 $18.16 $18.30 $18.02 $18.24 $18.24 687,638
2017-09-14 $17.98 $18.05 $17.83 $17.84 $17.84 250,587
2017-09-13 $18.16 $18.21 $17.97 $17.97 $17.97 247,283
2017-09-12 $18.25 $18.31 $18.19 $18.25 $18.25 351,098
2017-09-11 $18.22 $18.26 $18.11 $18.25 $18.25 230,074
2017-09-08 $18.37 $18.37 $18.04 $18.12 $18.12 280,683
2017-09-07 $18.48 $18.65 $18.35 $18.38 $18.38 195,473
2017-09-06 $18.58 $18.58 $18.36 $18.38 $18.38 217,922
2017-09-05 $18.84 $18.85 $18.53 $18.55 $18.55 371,154
2017-09-01 $19.35 $19.42 $19.30 $19.34 $19.34 161,303
2017-08-31 $19.16 $19.41 $19.15 $19.35 $19.35 589,613
2017-08-30 $19.39 $19.49 $19.35 $19.48 $19.48 321,787
2017-08-29 $19.41 $19.48 $19.29 $19.38 $19.38 452,633
2017-08-28 $19.67 $19.75 $19.61 $19.65 $19.65 245,296
2017-08-25 $19.56 $19.71 $19.56 $19.64 $19.64 151,702
2017-08-24 $19.46 $19.55 $19.44 $19.51 $19.51 187,504
2017-08-23 $19.41 $19.49 $19.41 $19.45 $19.45 169,051
2017-08-22 $19.35 $19.43 $19.32 $19.41 $19.41 226,445
2017-08-21 $19.39 $19.46 $19.31 $19.43 $19.43 286,707
2017-08-18 $19.49 $19.64 $19.49 $19.59 $19.59 266,505
2017-08-17 $19.47 $19.49 $19.22 $19.22 $19.22 304,436
2017-08-16 $19.19 $19.35 $19.18 $19.32 $19.32 241,618
2017-08-15 $19.07 $19.18 $19.02 $19.16 $19.16 183,431
2017-08-14 $19.17 $19.23 $19.05 $19.05 $19.05 266,090
2017-08-11 $18.95 $19.18 $18.70 $19.18 $19.18 415,762
2017-08-10 $19.22 $19.30 $19.10 $19.10 $19.10 279,628
2017-08-09 $19.46 $19.46 $19.18 $19.30 $19.30 272,694
2017-08-08 $19.59 $19.80 $19.56 $19.68 $19.68 239,175
2017-08-07 $19.42 $19.48 $19.12 $19.33 $19.33 256,458
2017-08-04 $19.66 $19.80 $19.55 $19.66 $19.66 174,884
2017-08-03 $19.71 $19.75 $19.42 $19.44 $19.44 196,655
2017-08-02 $19.70 $19.77 $19.62 $19.63 $19.63 388,393
2017-08-01 $20.15 $20.18 $20.02 $20.10 $20.10 197,524
2017-07-31 $20.01 $20.21 $19.90 $20.07 $20.07 491,455
2017-07-28 $20.10 $20.17 $19.98 $20.02 $20.02 317,758
2017-07-27 $20.26 $20.38 $20.19 $20.38 $20.38 302,201
2017-07-26 $20.12 $20.30 $20.00 $20.28 $20.28 255,747
2017-07-25 $20.24 $20.27 $20.16 $20.17 $20.17 199,732
2017-07-24 $20.25 $20.32 $20.20 $20.23 $20.23 512,923
2017-07-21 $20.16 $20.28 $20.15 $20.19 $20.19 311,210
2017-07-20 $19.56 $19.85 $19.55 $19.81 $19.81 324,239
2017-07-19 $19.12 $19.24 $19.12 $19.19 $19.19 318,784
2017-07-18 $19.00 $19.11 $18.99 $19.06 $19.06 398,749
2017-07-17 $18.87 $19.03 $18.85 $18.92 $18.92 325,400
2017-07-14 $18.65 $18.72 $18.49 $18.68 $18.68 446,124
2017-07-13 $18.55 $18.61 $18.42 $18.61 $18.61 527,011
2017-07-12 $18.65 $18.68 $18.52 $18.63 $18.63 333,041
2017-07-11 $18.46 $18.63 $18.44 $18.61 $18.61 420,977
2017-07-10 $18.25 $18.40 $18.13 $18.39 $18.39 747,189
2017-07-07 $18.37 $18.50 $18.32 $18.42 $18.42 247,284
2017-07-06 $18.42 $18.45 $17.99 $18.13 $18.13 478,135
2017-07-05 $18.27 $18.83 $18.19 $18.55 $18.55 679,408
2017-07-03 $17.89 $17.93 $17.78 $17.84 $17.84 267,873
2017-06-30 $17.95 $18.02 $17.87 $17.97 $17.97 236,608
2017-06-29 $17.96 $18.00 $17.81 $17.82 $17.82 314,621
2017-06-28 $18.03 $18.25 $17.86 $18.15 $18.15 678,717
2017-06-27 $18.28 $18.33 $18.05 $18.23 $18.23 390,958
2017-06-26 $18.70 $18.75 $18.62 $18.65 $18.65 305,761
2017-06-23 $18.60 $18.70 $18.54 $18.62 $18.62 284,601
2017-06-22 $18.53 $18.63 $18.48 $18.59 $18.59 289,672
2017-06-21 $18.50 $18.50 $18.33 $18.39 $18.39 551,035
2017-06-20 $18.27 $18.38 $18.07 $18.31 $18.31 906,471
2017-06-19 $18.73 $18.73 $18.52 $18.58 $18.58 528,058
2017-06-16 $19.20 $19.20 $19.01 $19.16 $19.16 163,263
2017-06-15 $19.17 $19.24 $19.06 $19.21 $19.21 280,202
2017-06-14 $19.40 $19.41 $19.15 $19.30 $19.30 376,020
2017-06-13 $19.37 $19.47 $19.26 $19.45 $19.45 162,708
2017-06-12 $19.50 $19.55 $19.31 $19.40 $19.40 261,528
2017-06-09 $19.42 $19.59 $19.36 $19.51 $19.51 495,336
2017-06-08 $19.37 $19.51 $19.27 $19.44 $19.44 432,132
2017-06-07 $19.22 $19.24 $19.09 $19.15 $19.15 306,004
2017-06-06 $19.32 $19.32 $19.17 $19.25 $19.25 175,391
2017-06-05 $19.22 $19.34 $19.11 $19.28 $19.28 331,090
2017-06-02 $19.49 $19.50 $19.32 $19.43 $19.43 285,169
2017-06-01 $19.53 $19.77 $19.43 $19.61 $19.61 435,898
2017-05-31 $19.02 $19.19 $18.99 $19.16 $19.16 770,434
2017-05-30 $18.77 $18.90 $18.58 $18.82 $18.82 364,972
2017-05-26 $18.99 $19.10 $18.97 $19.02 $19.02 215,723
2017-05-25 $18.94 $19.02 $18.91 $19.00 $19.00 262,772
2017-05-24 $18.83 $18.93 $18.77 $18.92 $18.92 476,389
2017-05-23 $18.61 $18.76 $18.57 $18.59 $18.59 538,996
2017-05-22 $18.82 $18.82 $18.38 $18.40 $18.40 788,336
2017-05-19 $18.63 $19.17 $18.60 $19.13 $19.13 644,643
2017-05-18 $18.51 $18.54 $18.18 $18.34 $18.34 915,357
2017-05-17 $18.71 $18.88 $18.67 $18.81 $18.81 1,000,193
2017-05-16 $18.84 $18.84 $18.51 $18.54 $18.54 1,101,016
2017-05-15 $19.42 $19.45 $19.29 $19.38 $19.38 574,149
2017-05-12 $19.15 $19.41 $19.13 $19.38 $19.38 452,888
2017-05-11 $19.09 $19.30 $19.01 $19.25 $19.25 689,194
2017-05-10 $19.03 $19.16 $18.53 $18.79 $18.79 1,052,097
2017-05-09 $19.55 $19.94 $19.54 $19.81 $19.81 867,839
2017-05-08 $19.89 $20.12 $19.58 $19.99 $19.99 951,624
2017-05-05 $19.63 $19.79 $19.56 $19.61 $19.61 696,119
2017-05-04 $19.57 $19.66 $19.45 $19.59 $19.59 388,029
2017-05-03 $19.72 $19.83 $19.60 $19.80 $19.80 506,766
2017-05-02 $19.77 $19.83 $19.63 $19.81 $19.81 356,948
2017-05-01 $19.88 $19.88 $19.68 $19.75 $19.75 283,766
2017-04-28 $19.90 $19.91 $19.72 $19.81 $19.81 410,161
2017-04-27 $19.92 $20.10 $19.92 $20.02 $20.02 610,221
2017-04-26 $19.59 $19.77 $19.53 $19.61 $19.61 494,133
2017-04-25 $19.54 $19.63 $19.47 $19.62 $19.62 832,182
2017-04-24 $19.50 $19.61 $19.34 $19.45 $19.45 234,310
2017-04-21 $19.31 $19.42 $19.27 $19.36 $19.36 301,641
2017-04-20 $19.50 $19.51 $19.24 $19.30 $19.30 440,035
2017-04-19 $19.56 $19.56 $19.25 $19.28 $19.28 290,680
2017-04-18 $19.79 $19.79 $19.59 $19.60 $19.60 632,609
2017-04-17 $19.74 $19.84 $19.67 $19.81 $19.81 463,575
2017-04-13 $19.87 $19.97 $19.70 $19.84 $19.84 1,210,919
2017-04-12 $19.42 $19.43 $19.02 $19.23 $19.23 1,469,454
2017-04-11 $19.42 $19.49 $19.36 $19.39 $19.39 561,648
2017-04-10 $19.55 $19.60 $19.27 $19.37 $19.37 1,056,744
2017-04-07 $19.90 $19.95 $19.50 $19.55 $19.55 1,024,112
2017-04-06 $20.35 $20.36 $20.08 $20.10 $20.10 586,108
2017-04-05 $20.43 $20.48 $20.31 $20.40 $20.40 470,721
2017-04-04 $20.39 $20.46 $20.29 $20.43 $20.43 526,355
2017-04-03 $20.80 $20.92 $20.70 $20.80 $20.80 383,567
2017-03-31 $20.68 $20.81 $20.65 $20.73 $20.73 425,020
2017-03-30 $20.66 $20.78 $20.64 $20.71 $20.71 332,872
2017-03-29 $20.74 $20.82 $20.64 $20.80 $20.80 581,213
2017-03-28 $20.96 $20.96 $20.81 $20.90 $20.90 442,629
2017-03-27 $21.08 $21.27 $21.03 $21.24 $21.24 953,665
2017-03-24 $21.03 $21.09 $20.77 $21.05 $21.05 991,696
2017-03-23 $21.54 $21.59 $21.27 $21.35 $21.35 1,257,969
2017-03-22 $20.85 $20.92 $20.78 $20.85 $20.85 1,091,039
2017-03-21 $20.29 $20.34 $20.17 $20.20 $20.20 913,851
2017-03-20 $20.13 $20.53 $20.11 $20.19 $20.19 1,654,519
2017-03-17 $19.50 $19.78 $19.47 $19.77 $19.77 5,890,736
2017-03-16 $19.23 $19.23 $19.09 $19.13 $19.13 542,438
2017-03-15 $18.68 $19.07 $18.66 $19.02 $19.02 728,818
2017-03-14 $18.59 $18.61 $18.41 $18.42 $18.42 600,585
2017-03-13 $18.44 $18.72 $18.44 $18.72 $18.72 700,405
2017-03-10 $17.89 $18.04 $17.86 $18.02 $18.02 411,304
2017-03-09 $17.91 $17.92 $17.71 $17.80 $17.80 515,343
2017-03-08 $18.04 $18.04 $17.82 $17.90 $17.90 760,638
2017-03-07 $18.18 $18.22 $18.02 $18.15 $18.15 658,245
2017-03-06 $18.41 $18.43 $18.02 $18.13 $18.13 1,117,574
2017-03-03 $18.44 $18.68 $18.42 $18.67 $18.67 736,827
2017-03-02 $18.70 $18.78 $18.36 $18.40 $18.40 795,806
2017-03-01 $18.90 $18.98 $18.77 $18.84 $18.84 507,095
2017-02-28 $19.10 $19.19 $18.87 $18.98 $18.98 583,610
2017-02-27 $19.32 $19.36 $19.13 $19.20 $19.20 698,769
2017-02-24 $19.19 $19.22 $19.02 $19.06 $19.06 709,566
2017-02-23 $18.97 $19.19 $18.97 $19.12 $19.12 626,921
2017-02-22 $18.97 $19.01 $18.67 $18.71 $18.71 598,006
2017-02-21 $18.59 $19.06 $18.52 $19.00 $19.00 1,022,940
2017-02-17 $17.75 $17.83 $17.61 $17.81 $17.81 858,459
2017-02-16 $17.65 $17.97 $17.65 $17.79 $17.79 671,022
2017-02-15 $17.77 $17.81 $17.67 $17.79 $17.79 745,324
2017-02-14 $17.94 $18.00 $17.76 $17.86 $17.86 542,810
2017-02-13 $18.01 $18.14 $17.85 $17.90 $17.90 1,122,099
2017-02-10 $17.76 $18.02 $17.76 $18.00 $18.00 553,761
2017-02-09 $17.58 $17.61 $17.40 $17.53 $17.53 994,967
2017-02-08 $17.70 $17.71 $17.36 $17.58 $17.58 820,065
2017-02-07 $18.03 $18.03 $17.64 $17.72 $17.72 782,938
2017-02-06 $18.24 $18.25 $17.96 $17.97 $17.97 410,578
2017-02-03 $18.28 $18.42 $18.17 $18.29 $18.29 857,828
2017-02-02 $18.30 $18.46 $18.29 $18.36 $18.36 346,361
2017-02-01 $18.29 $18.31 $18.04 $18.21 $18.21 652,413
2017-01-31 $18.29 $18.40 $18.20 $18.34 $18.34 429,532
2017-01-30 $18.18 $18.24 $18.01 $18.24 $18.24 442,293
2017-01-27 $18.35 $18.40 $18.02 $18.10 $18.10 464,255
2017-01-26 $18.41 $18.55 $18.25 $18.36 $18.36 700,488
2017-01-25 $18.61 $18.62 $18.33 $18.39 $18.39 669,152
2017-01-24 $18.61 $18.69 $18.48 $18.58 $18.58 769,090
2017-01-23 $18.37 $18.39 $18.13 $18.29 $18.29 474,019
2017-01-20 $18.30 $18.41 $18.12 $18.29 $18.29 440,318
2017-01-19 $18.36 $18.36 $18.10 $18.20 $18.20 464,935
2017-01-18 $18.54 $18.72 $18.30 $18.35 $18.35 400,189
2017-01-17 $18.89 $18.94 $18.77 $18.80 $18.80 672,337
2017-01-13 $18.83 $18.91 $18.68 $18.74 $18.74 797,520
2017-01-12 $18.59 $18.60 $18.34 $18.43 $18.43 524,925
2017-01-11 $18.09 $18.36 $18.02 $18.27 $18.27 964,122
2017-01-10 $17.77 $18.02 $17.73 $17.93 $17.93 1,475,190
2017-01-09 $18.20 $18.20 $17.80 $17.81 $17.81 1,384,380
2017-01-06 $18.55 $18.61 $18.32 $18.47 $18.47 1,041,973
2017-01-05 $18.57 $18.89 $18.55 $18.78 $18.78 560,318
2017-01-04 $18.41 $18.46 $18.22 $18.38 $18.38 1,205,503
2017-01-03 $18.52 $18.65 $18.32 $18.64 $18.64 1,049,897
2016-12-30 $18.51 $18.65 $18.45 $18.48 $18.48 662,350
2016-12-29 $18.41 $18.68 $18.41 $18.63 $18.63 417,359
2016-12-28 $18.85 $18.85 $18.45 $18.50 $18.50 1,444,844
2016-12-27 $19.29 $19.48 $19.15 $19.25 $18.39 576,857
2016-12-23 $19.25 $19.25 $19.02 $19.22 $18.36 453,960
2016-12-22 $19.02 $19.19 $18.98 $19.04 $18.19 729,945
2016-12-21 $19.30 $19.45 $19.11 $19.16 $18.30 475,571
2016-12-20 $19.23 $19.50 $19.23 $19.44 $18.57 1,490,243
2016-12-19 $19.42 $19.45 $19.22 $19.26 $18.40 597,936
2016-12-16 $19.48 $19.52 $19.42 $19.49 $18.62 591,212
2016-12-15 $19.48 $19.57 $19.28 $19.50 $18.63 517,096
2016-12-14 $19.88 $20.00 $19.41 $19.42 $18.55 876,140
2016-12-13 $19.60 $19.67 $19.33 $19.42 $18.55 1,228,711
2016-12-12 $19.64 $19.70 $19.51 $19.69 $18.81 612,295
2016-12-09 $19.60 $19.85 $19.58 $19.72 $18.84 569,253
2016-12-08 $19.17 $19.30 $19.13 $19.26 $18.40 1,374,476
2016-12-07 $19.00 $19.29 $18.92 $19.26 $18.40 959,384
2016-12-06 $18.91 $19.16 $18.91 $19.15 $18.30 1,121,017
2016-12-05 $18.63 $18.79 $18.40 $18.76 $17.92 900,913
2016-12-02 $18.65 $18.81 $18.58 $18.62 $17.79 757,000
2016-12-01 $19.28 $19.28 $18.90 $18.91 $18.07 733,008
2016-11-30 $20.08 $20.08 $19.79 $19.79 $18.91 804,394
2016-11-29 $20.27 $20.32 $20.13 $20.24 $19.34 535,750
2016-11-28 $20.30 $20.54 $20.29 $20.42 $19.51 555,437
2016-11-25 $20.22 $20.26 $20.10 $20.26 $19.36 305,005
2016-11-23 $20.16 $20.27 $20.01 $20.06 $19.16 689,877
2016-11-22 $20.08 $20.29 $19.93 $20.25 $19.35 1,077,102
2016-11-21 $20.18 $20.32 $20.05 $20.28 $19.37 571,130
2016-11-18 $19.93 $19.97 $19.80 $19.82 $18.94 600,482
2016-11-17 $20.16 $20.16 $19.97 $19.98 $19.09 637,267
2016-11-16 $20.25 $20.36 $20.16 $20.34 $19.43 539,809
2016-11-15 $20.47 $20.56 $20.27 $20.47 $19.56 751,058
2016-11-14 $19.64 $19.76 $19.52 $19.69 $18.81 816,285
2016-11-11 $19.82 $19.90 $19.66 $19.81 $18.93 677,254
2016-11-10 $20.14 $20.18 $19.78 $20.05 $19.16 921,320
2016-11-09 $20.13 $20.41 $20.11 $20.26 $19.36 951,660
2016-11-08 $20.55 $20.75 $20.46 $20.67 $19.75 583,365
2016-11-07 $20.13 $20.52 $20.00 $20.52 $19.60 1,170,498
2016-11-04 $20.94 $20.98 $20.51 $20.51 $19.59 863,199
2016-11-03 $21.46 $21.71 $21.38 $21.54 $20.58 960,223
2016-11-02 $21.44 $21.56 $21.29 $21.54 $20.58 679,275
2016-11-01 $21.78 $21.83 $21.50 $21.54 $20.58 842,543
2016-10-31 $21.75 $21.89 $21.63 $21.81 $20.84 573,029
2016-10-28 $21.85 $21.85 $21.64 $21.80 $20.83 754,123
2016-10-27 $22.52 $22.52 $22.09 $22.16 $21.17 419,435
2016-10-26 $22.56 $22.57 $22.30 $22.40 $21.40 865,179
2016-10-25 $22.25 $22.60 $22.13 $22.55 $21.54 744,982
2016-10-24 $22.65 $22.69 $22.43 $22.50 $21.50 498,742
2016-10-21 $23.00 $23.03 $22.76 $22.88 $21.86 614,346
2016-10-20 $23.18 $23.22 $23.06 $23.12 $22.09 548,636
2016-10-19 $23.25 $23.33 $23.13 $23.25 $22.21 240,036
2016-10-18 $23.49 $23.50 $23.24 $23.43 $22.38 255,888
2016-10-17 $23.29 $23.38 $23.11 $23.27 $22.23 501,555
2016-10-14 $22.93 $23.00 $22.70 $22.70 $21.69 363,733
2016-10-13 $22.53 $22.74 $22.39 $22.66 $21.65 651,714
2016-10-12 $22.65 $22.79 $22.50 $22.72 $21.71 521,916
2016-10-11 $22.74 $22.99 $22.70 $22.87 $21.85 632,166
2016-10-10 $22.93 $23.10 $22.84 $23.10 $22.07 524,812
2016-10-07 $23.34 $23.34 $23.12 $23.17 $22.14 492,013
2016-10-06 $23.75 $23.75 $23.23 $23.35 $22.31 534,218
2016-10-05 $24.09 $24.12 $23.80 $23.89 $22.82 426,824
2016-10-04 $24.41 $24.42 $23.99 $24.09 $23.01 433,691
2016-10-03 $24.44 $24.48 $24.01 $24.34 $23.25 879,258
2016-09-30 $24.89 $24.89 $24.35 $24.38 $23.29 947,370
2016-09-29 $25.64 $25.65 $25.16 $25.18 $24.06 628,332
2016-09-28 $26.25 $26.35 $26.09 $26.16 $24.99 365,559
2016-09-27 $26.56 $26.63 $26.40 $26.50 $25.32 323,944
2016-09-26 $26.67 $26.67 $26.29 $26.35 $25.17 299,888
2016-09-23 $27.04 $27.12 $26.94 $27.06 $25.85 452,865
2016-09-22 $26.99 $27.10 $26.91 $27.04 $25.83 313,479
2016-09-21 $26.37 $26.90 $26.37 $26.89 $25.69 256,465
2016-09-20 $26.03 $26.17 $25.98 $26.16 $24.99 281,129
2016-09-19 $25.73 $25.80 $25.64 $25.75 $24.60 226,118
2016-09-16 $25.57 $25.57 $25.23 $25.42 $24.29 233,588
2016-09-15 $25.53 $25.59 $25.42 $25.52 $24.38 201,984
2016-09-14 $25.55 $25.67 $25.41 $25.52 $24.38 241,376
2016-09-13 $26.01 $26.01 $25.34 $25.43 $24.29 571,199
2016-09-12 $26.55 $26.81 $26.18 $26.64 $25.45 612,517
2016-09-09 $26.89 $26.91 $26.26 $26.27 $25.10 575,504
2016-09-08 $26.82 $26.85 $26.54 $26.70 $25.51 408,085
2016-09-07 $26.68 $26.81 $26.58 $26.71 $25.52 293,073
2016-09-06 $26.01 $26.37 $25.99 $26.37 $25.19 289,579
2016-09-02 $25.78 $25.91 $25.55 $25.87 $24.72 452,275
2016-09-01 $25.77 $25.77 $25.62 $25.76 $24.61 218,326
2016-08-31 $25.79 $25.90 $25.72 $25.86 $24.71 259,790
2016-08-30 $25.94 $25.94 $25.58 $25.60 $24.46 262,201
2016-08-29 $25.87 $26.06 $25.87 $26.00 $24.84 374,445
2016-08-26 $26.35 $26.49 $25.92 $25.98 $24.82 532,021
2016-08-25 $26.06 $26.21 $25.99 $26.11 $24.94 335,653
2016-08-24 $25.61 $25.72 $25.51 $25.68 $24.53 238,990
2016-08-23 $25.74 $25.80 $25.51 $25.53 $24.39 449,511
2016-08-22 $25.70 $25.70 $25.56 $25.64 $24.50 465,635
2016-08-19 $26.02 $26.02 $25.62 $25.72 $24.57 504,170
2016-08-18 $26.41 $26.58 $26.30 $26.58 $25.39 479,301
2016-08-17 $26.26 $26.52 $26.15 $26.51 $25.33 521,795
2016-08-16 $26.80 $26.85 $26.59 $26.62 $25.43 333,261
2016-08-15 $26.76 $26.86 $26.67 $26.69 $25.50 338,193
2016-08-12 $27.06 $27.10 $26.74 $26.76 $25.57 642,632
2016-08-11 $27.80 $27.80 $27.55 $27.75 $26.51 359,172
2016-08-10 $28.11 $28.37 $28.11 $28.31 $27.05 535,605
2016-08-09 $27.56 $27.70 $27.51 $27.67 $26.43 229,916
2016-08-08 $27.47 $27.56 $27.34 $27.41 $26.19 301,572
2016-08-05 $27.23 $27.46 $27.20 $27.46 $26.23 412,958
2016-08-04 $27.48 $27.50 $27.17 $27.41 $26.19 448,666
2016-08-03 $27.97 $28.09 $27.82 $27.91 $26.66 673,086
2016-08-02 $27.98 $28.08 $27.75 $27.80 $26.56 888,940
2016-08-01 $27.33 $27.47 $27.26 $27.37 $26.15 435,569
2016-07-29 $27.07 $27.26 $27.06 $27.19 $25.98 559,718
2016-07-28 $27.12 $27.13 $26.99 $27.06 $25.85 625,329
2016-07-27 $27.00 $27.11 $26.62 $26.86 $25.66 598,895
2016-07-26 $27.19 $27.34 $26.75 $26.95 $25.75 596,666
2016-07-25 $26.93 $26.98 $26.52 $26.57 $25.38 418,821
2016-07-22 $26.75 $26.84 $26.59 $26.65 $25.46 345,303
2016-07-21 $26.68 $26.68 $26.50 $26.67 $25.48 348,114
2016-07-20 $26.57 $26.66 $26.21 $26.25 $25.08 493,890
2016-07-19 $26.54 $26.58 $26.38 $26.57 $25.38 268,674
2016-07-18 $26.49 $26.68 $26.46 $26.54 $25.36 335,556
2016-07-15 $26.45 $26.58 $26.19 $26.25 $25.08 395,190
2016-07-14 $26.26 $26.38 $26.22 $26.27 $25.10 280,711
2016-07-13 $26.13 $26.22 $25.91 $26.19 $25.02 360,963
2016-07-12 $26.23 $26.25 $26.04 $26.07 $24.91 507,530
2016-07-11 $26.07 $26.45 $26.07 $26.44 $25.26 396,275
2016-07-08 $25.83 $25.95 $25.65 $25.94 $24.78 272,358
2016-07-07 $25.60 $25.63 $25.27 $25.33 $24.20 376,169
2016-07-06 $25.56 $25.63 $25.36 $25.55 $24.41 343,851
2016-07-05 $25.59 $25.84 $25.54 $25.79 $24.64 463,690
2016-07-01 $25.90 $26.04 $25.66 $26.04 $24.88 592,862
2016-06-30 $25.95 $25.95 $25.72 $25.93 $24.77 779,090
2016-06-29 $25.75 $25.95 $25.75 $25.88 $24.72 361,665
2016-06-28 $25.46 $25.56 $25.26 $25.45 $24.31 644,526
2016-06-27 $24.78 $24.88 $24.62 $24.82 $23.71 549,674
2016-06-24 $24.61 $25.07 $24.59 $24.82 $23.71 770,622
2016-06-23 $25.58 $25.67 $25.50 $25.66 $24.51 249,115
2016-06-22 $25.06 $25.68 $25.06 $25.55 $24.41 423,485
2016-06-21 $25.38 $25.38 $24.93 $25.14 $24.02 660,794
2016-06-20 $25.69 $25.72 $25.55 $25.55 $24.41 590,926
2016-06-17 $24.96 $25.03 $24.81 $25.00 $23.88 391,884
2016-06-16 $24.89 $24.97 $24.80 $24.94 $23.83 339,363
2016-06-15 $24.68 $24.96 $24.64 $24.85 $23.74 480,324
2016-06-14 $25.45 $25.45 $25.10 $25.16 $24.04 405,420
2016-06-13 $25.78 $25.80 $25.44 $25.50 $24.36 527,085
2016-06-10 $26.46 $26.59 $26.23 $26.27 $25.10 567,092
2016-06-09 $26.28 $26.39 $26.18 $26.22 $25.05 326,836
2016-06-08 $26.35 $26.35 $26.21 $26.30 $25.13 183,232
2016-06-07 $26.00 $26.14 $25.93 $26.10 $24.93 404,870
2016-06-06 $25.86 $26.07 $25.86 $25.93 $24.77 185,371
2016-06-03 $25.63 $26.00 $25.61 $25.86 $24.71 390,242
2016-06-02 $25.32 $25.39 $25.19 $25.36 $24.23 363,078
2016-06-01 $25.50 $25.67 $25.36 $25.37 $24.24 665,190
2016-05-31 $26.50 $26.54 $26.33 $26.41 $25.23 358,560
2016-05-27 $26.44 $26.51 $26.34 $26.35 $25.17 249,330
2016-05-26 $26.31 $26.48 $26.20 $26.36 $25.18 392,340
2016-05-25 $25.79 $26.18 $25.79 $26.15 $24.98 429,457
2016-05-24 $25.31 $25.58 $25.28 $25.51 $24.37 381,857
2016-05-23 $25.31 $25.41 $25.24 $25.24 $24.11 469,144
2016-05-20 $25.41 $25.49 $25.26 $25.27 $24.14 330,967
2016-05-19 $25.48 $25.56 $25.32 $25.54 $24.40 265,165
2016-05-18 $25.62 $25.74 $25.32 $25.36 $24.23 779,301
2016-05-17 $25.88 $25.94 $25.74 $25.79 $24.64 526,962
2016-05-16 $25.75 $25.95 $25.34 $25.94 $24.78 738,568
2016-05-13 $26.18 $26.27 $25.99 $26.01 $24.85 198,019
2016-05-12 $26.29 $26.43 $26.16 $26.31 $25.14 342,587
2016-05-11 $26.29 $26.31 $26.13 $26.24 $25.07 257,776
2016-05-10 $26.30 $26.42 $26.12 $26.29 $25.12 557,051
2016-05-09 $26.65 $26.83 $26.63 $26.74 $25.55 832,050
2016-05-06 $26.16 $26.33 $26.08 $26.24 $25.07 405,300
2016-05-05 $26.41 $26.48 $26.28 $26.33 $25.15 611,138
2016-05-04 $26.26 $26.53 $26.21 $26.48 $25.30 488,150
2016-05-03 $26.71 $26.82 $26.52 $26.54 $25.36 477,915
2016-05-02 $26.95 $27.10 $26.59 $26.87 $25.67 246,662
2016-04-29 $26.75 $26.91 $26.61 $26.90 $25.70 374,874
2016-04-28 $26.62 $26.93 $26.54 $26.77 $25.58 637,487
2016-04-27 $26.79 $26.91 $26.42 $26.65 $25.46 773,326
2016-04-26 $26.57 $26.63 $26.45 $26.56 $25.37 559,819
2016-04-25 $25.81 $25.87 $25.65 $25.80 $24.65 256,327
2016-04-22 $25.80 $25.88 $25.70 $25.88 $24.72 377,692
2016-04-21 $25.86 $25.97 $25.58 $25.82 $24.67 315,040
2016-04-20 $26.30 $26.30 $25.86 $25.97 $24.81 536,401
2016-04-19 $26.08 $26.39 $25.93 $26.39 $25.21 435,366
2016-04-18 $25.56 $25.79 $25.47 $25.70 $24.55 233,037
2016-04-15 $25.62 $25.84 $25.59 $25.83 $24.68 336,140
2016-04-14 $25.66 $25.71 $25.50 $25.53 $24.39 376,374
2016-04-13 $25.70 $25.80 $25.67 $25.79 $24.64 205,210
2016-04-12 $25.44 $25.74 $25.39 $25.71 $24.56 211,112
2016-04-11 $25.33 $25.59 $25.17 $25.46 $24.32 318,869
2016-04-08 $25.30 $25.42 $25.07 $25.09 $23.97 633,894
2016-04-07 $25.03 $25.36 $25.03 $25.14 $24.02 1,063,007
2016-04-06 $24.82 $25.03 $24.60 $24.67 $23.57 824,119
2016-04-05 $25.00 $25.07 $24.73 $24.77 $23.66 580,468
2016-04-04 $25.52 $25.53 $25.17 $25.19 $24.07 384,002
2016-04-01 $25.41 $25.70 $25.29 $25.64 $24.50 503,921
2016-03-31 $25.80 $26.07 $25.67 $25.75 $24.60 467,966
2016-03-30 $26.01 $26.09 $25.71 $25.77 $24.62 507,606
2016-03-29 $25.26 $25.76 $25.26 $25.73 $24.58 450,539
2016-03-28 $25.13 $25.28 $25.04 $25.19 $24.07 198,827
2016-03-24 $25.16 $25.44 $25.12 $25.44 $24.30 278,094
2016-03-23 $25.27 $25.27 $25.11 $25.14 $24.02 459,581
2016-03-22 $25.36 $25.39 $25.11 $25.29 $24.16 317,435
2016-03-21 $25.46 $25.68 $25.46 $25.51 $24.37 470,785
2016-03-18 $25.46 $25.48 $25.28 $25.45 $24.31 869,620
2016-03-17 $25.05 $25.36 $24.97 $25.21 $24.08 758,564
2016-03-16 $24.61 $24.98 $24.48 $24.92 $23.81 771,520
2016-03-15 $24.04 $24.47 $24.04 $24.17 $23.09 585,843
2016-03-14 $24.45 $24.57 $24.26 $24.27 $23.19 362,545
2016-03-11 $24.23 $24.49 $24.22 $24.35 $23.26 466,015
2016-03-10 $23.95 $24.12 $23.74 $23.98 $22.91 375,795
2016-03-09 $23.69 $23.89 $23.67 $23.74 $22.68 204,855
2016-03-08 $22.99 $23.36 $22.85 $23.31 $22.27 457,312
2016-03-07 $23.35 $23.51 $23.04 $23.08 $22.05 772,092
2016-03-04 $24.25 $24.64 $24.25 $24.62 $23.52 560,761
2016-03-03 $24.34 $24.39 $23.81 $24.39 $23.30 1,196,101
2016-03-02 $24.00 $24.59 $23.97 $24.55 $23.45 635,705
2016-03-01 $23.73 $24.07 $23.59 $23.96 $22.89 472,151
2016-02-29 $23.69 $23.80 $23.39 $23.54 $22.49 552,515
2016-02-26 $24.40 $24.47 $23.74 $23.80 $22.74 871,945
2016-02-25 $23.71 $23.83 $23.55 $23.60 $22.55 1,179,634
2016-02-24 $22.33 $22.77 $22.33 $22.71 $21.70 536,156
2016-02-23 $22.59 $22.63 $22.28 $22.32 $21.32 277,792
2016-02-22 $22.64 $22.89 $22.42 $22.86 $21.84 637,887
2016-02-19 $22.46 $22.53 $22.35 $22.38 $21.38 346,496
2016-02-18 $22.06 $22.33 $22.04 $22.23 $21.24 413,182
2016-02-17 $21.95 $22.32 $21.93 $22.22 $21.23 311,850
2016-02-16 $21.61 $21.74 $21.51 $21.68 $20.71 344,425
2016-02-12 $21.66 $21.98 $21.49 $21.63 $20.66 518,952
2016-02-11 $21.56 $21.60 $21.39 $21.49 $20.53 406,735
2016-02-10 $21.91 $21.97 $21.62 $21.73 $20.76 450,983
2016-02-09 $21.46 $21.72 $21.42 $21.60 $20.64 434,116
2016-02-08 $21.61 $21.78 $21.50 $21.69 $20.72 479,818
2016-02-05 $22.02 $22.17 $21.68 $22.10 $21.11 498,850
2016-02-04 $22.08 $22.50 $21.94 $22.24 $21.25 701,471
2016-02-03 $22.05 $22.05 $21.71 $22.00 $21.02 440,039
2016-02-02 $22.02 $22.15 $21.86 $21.88 $20.90 367,638
2016-02-01 $21.85 $22.20 $21.70 $22.15 $21.16 419,133
2016-01-29 $21.61 $21.86 $21.59 $21.80 $20.83 446,603
2016-01-28 $21.87 $21.96 $21.43 $21.53 $20.57 481,749
2016-01-27 $21.42 $21.55 $21.16 $21.26 $20.31 378,910
2016-01-26 $21.53 $21.66 $21.42 $21.49 $20.53 381,951
2016-01-25 $21.11 $21.36 $21.09 $21.16 $20.22 558,257
2016-01-22 $20.89 $21.02 $20.79 $20.98 $20.04 474,696
2016-01-21 $20.87 $21.04 $20.73 $20.96 $20.02 622,927
2016-01-20 $20.80 $21.22 $20.63 $20.85 $19.92 890,296
2016-01-19 $21.32 $21.53 $21.29 $21.40 $20.44 294,735
2016-01-15 $20.93 $20.97 $20.65 $20.82 $19.89 373,024
2016-01-14 $21.50 $21.74 $21.35 $21.68 $20.71 388,978
2016-01-13 $21.38 $21.81 $21.25 $21.54 $20.58 334,338
2016-01-12 $21.27 $21.27 $20.91 $21.05 $20.11 384,017
2016-01-11 $21.07 $21.37 $20.95 $21.32 $20.37 320,085
2016-01-08 $20.96 $20.96 $20.63 $20.66 $19.74 321,416
2016-01-07 $20.91 $21.14 $20.84 $20.89 $19.96 192,863
2016-01-06 $20.92 $21.35 $20.92 $21.20 $20.25 326,968
2016-01-05 $21.33 $21.33 $21.09 $21.18 $20.23 241,370
2016-01-04 $20.85 $20.99 $20.78 $20.92 $19.99 347,699
2015-12-31 $21.35 $21.47 $21.16 $21.17 $20.23 124,786
2015-12-30 $21.36 $21.38 $21.21 $21.25 $20.30 85,962
2015-12-29 $21.50 $21.50 $21.25 $21.35 $20.40 305,664
2015-12-28 $21.41 $21.55 $21.34 $21.46 $19.27 193,274
2015-12-24 $21.61 $21.75 $21.56 $21.58 $19.38 97,484
2015-12-23 $21.53 $21.81 $21.53 $21.68 $19.47 287,683
2015-12-22 $21.31 $21.68 $21.28 $21.61 $19.40 241,011
2015-12-21 $21.20 $21.27 $21.07 $21.21 $19.04 225,386
2015-12-18 $21.00 $21.29 $21.00 $21.18 $19.02 354,395
2015-12-17 $21.20 $21.27 $20.97 $21.01 $18.86 244,542
2015-12-16 $20.92 $21.29 $20.81 $21.26 $19.09 282,859
2015-12-15 $20.73 $20.99 $20.73 $20.82 $18.69 295,910
2015-12-14 $20.55 $20.89 $20.55 $20.86 $18.73 283,945
2015-12-11 $20.50 $20.50 $20.25 $20.28 $18.21 205,899
2015-12-10 $20.72 $20.85 $20.68 $20.72 $18.60 210,300
2015-12-09 $20.96 $21.14 $20.94 $20.98 $18.84 241,920
2015-12-08 $20.38 $20.73 $20.33 $20.71 $18.59 489,432
2015-12-07 $20.49 $20.52 $20.31 $20.45 $18.36 380,734
2015-12-04 $20.70 $21.04 $20.53 $21.03 $18.88 348,930
2015-12-03 $21.19 $21.54 $20.93 $21.02 $18.87 129,563
2015-12-02 $21.21 $21.33 $21.00 $21.06 $18.91 255,883
2015-12-01 $21.41 $21.57 $21.41 $21.55 $19.35 133,026
2015-11-30 $21.36 $21.36 $21.15 $21.17 $19.01 182,460
2015-11-27 $21.60 $21.60 $21.46 $21.50 $19.30 73,914
2015-11-25 $21.58 $21.58 $21.37 $21.55 $19.35 195,784
2015-11-24 $21.55 $21.90 $21.48 $21.61 $19.40 151,685
2015-11-23 $21.70 $21.84 $21.53 $21.53 $19.33 226,232
2015-11-20 $21.97 $22.02 $21.72 $21.80 $19.57 114,702
2015-11-19 $21.85 $21.96 $21.82 $21.88 $19.65 187,708
2015-11-18 $21.73 $21.93 $21.59 $21.90 $19.66 274,076
2015-11-17 $21.47 $21.56 $21.38 $21.44 $19.25 259,407
2015-11-16 $21.33 $21.50 $20.86 $21.48 $19.29 251,296
2015-11-13 $21.15 $21.28 $21.05 $21.16 $19.00 302,443
2015-11-12 $21.59 $22.05 $21.26 $21.27 $19.10 348,937
2015-11-11 $21.99 $22.08 $21.95 $22.05 $19.80 202,462
2015-11-10 $21.80 $21.86 $21.53 $21.86 $19.63 329,433
2015-11-09 $22.53 $23.40 $22.52 $22.60 $20.29 281,066
2015-11-06 $22.66 $22.95 $22.49 $22.59 $20.28 290,897
2015-11-05 $23.04 $23.13 $22.77 $22.82 $20.49 439,283
2015-11-04 $23.14 $23.29 $23.06 $23.20 $20.83 176,850
2015-11-03 $22.72 $23.04 $22.68 $22.98 $20.63 274,598
2015-11-02 $22.38 $22.46 $22.22 $22.46 $20.17 222,930
2015-10-30 $22.71 $22.71 $22.32 $22.40 $20.11 290,278
2015-10-29 $22.70 $22.71 $22.44 $22.70 $20.38 263,831
2015-10-28 $23.21 $23.26 $22.88 $22.96 $20.61 181,538
2015-10-27 $23.27 $23.38 $23.24 $23.31 $20.93 140,481
2015-10-26 $23.20 $23.31 $23.08 $23.26 $20.88 257,076
2015-10-23 $23.04 $23.09 $22.84 $22.96 $20.61 163,345
2015-10-22 $22.97 $23.26 $22.97 $23.25 $20.88 230,578
2015-10-21 $22.97 $23.06 $22.91 $22.92 $20.58 139,577
2015-10-20 $22.91 $23.19 $22.90 $23.04 $20.69 262,787
2015-10-19 $22.72 $22.87 $22.69 $22.73 $20.41 227,146
2015-10-16 $22.59 $22.74 $22.56 $22.64 $20.33 208,867
2015-10-15 $22.36 $22.49 $22.23 $22.49 $20.19 306,398
2015-10-14 $21.86 $22.07 $21.84 $22.05 $19.80 314,427
2015-10-13 $20.97 $21.05 $20.89 $20.93 $18.79 113,848
2015-10-12 $21.15 $21.23 $21.06 $21.16 $19.00 191,697
2015-10-09 $21.15 $21.38 $21.05 $21.19 $19.03 161,523
2015-10-08 $20.82 $20.99 $20.75 $20.99 $18.85 235,357
2015-10-07 $21.10 $21.23 $20.90 $21.00 $18.85 245,477
2015-10-06 $21.09 $21.20 $21.03 $21.07 $18.92 176,167
2015-10-05 $21.03 $21.23 $20.94 $21.22 $19.05 300,009
2015-10-02 $20.25 $20.67 $20.21 $20.63 $18.52 262,278
2015-10-01 $20.74 $20.76 $20.55 $20.69 $18.58 203,021
2015-09-30 $20.59 $20.61 $20.47 $20.49 $18.40 568,863
2015-09-29 $20.12 $20.20 $20.03 $20.09 $18.04 228,977
2015-09-28 $20.37 $20.40 $20.14 $20.14 $18.08 233,587
2015-09-25 $20.75 $20.75 $20.44 $20.49 $18.40 473,044
2015-09-24 $20.31 $20.46 $20.15 $20.39 $18.31 199,427
2015-09-23 $20.45 $20.50 $20.31 $20.33 $18.25 291,422
2015-09-22 $20.62 $20.91 $20.60 $20.80 $18.68 632,130
2015-09-21 $20.29 $20.38 $20.19 $20.31 $18.24 459,087
2015-09-18 $20.39 $20.59 $20.37 $20.40 $18.32 649,204
2015-09-17 $20.65 $21.08 $20.49 $20.79 $18.67 593,847
2015-09-16 $20.95 $21.22 $20.80 $20.95 $18.81 511,531
2015-09-15 $20.62 $20.92 $20.61 $20.88 $18.75 326,317
2015-09-14 $20.59 $20.83 $20.51 $20.75 $18.63 534,141
2015-09-11 $20.31 $20.60 $20.31 $20.60 $18.50 248,012
2015-09-10 $20.33 $20.65 $20.31 $20.59 $18.49 507,285
2015-09-09 $19.94 $20.11 $19.86 $19.88 $17.85 314,151
2015-09-08 $19.49 $19.60 $19.46 $19.47 $17.48 371,386
2015-09-04 $19.56 $19.66 $19.40 $19.45 $17.46 272,542

Korea Electric Power (KEP) News Headlines

Recent Korea Electric Power (KEP) 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.