KT Corporation (KT) Exchange: NYSE

Data as of March 29, 2024

$14.56 ($0.08) 0.55%

KT Corporation - Daily Information
Click for more stock information on KT Corporation.
Daily Information Data
Date March 29, 2024
Open $14.53
Previous Close $14.56
High $14.59
Low $14.51
Adjusted Open $14.53
Previous Adjusted Close $14.56
Adjusted High $14.59
Adjusted Low $14.51

About KT Corporation (KT)

KT Corporation provides telecommunication services in Korea. Its services comprise mobile telecommunications services; telephone services, including local, domestic long-distance and international long-distance, fixed-line and VoIP telephone services, and interconnection services to other telecommunications companies; and broadband Internet access services and other Internet-related services, such as IP-TV services. The company also offers leased line and other data communication services; satellite and information technology services, including consulting, designing, building, and maintaining systems and communication networks; and other financial services, as well as provides cloud computing services. In addition, the company is engaged in media contents business; the ownership, planning, and development of commercial and office buildings and condominiums; and the provision of credit card and other financial services, as well as rents cars and equipment. As of December 31, 2013, it served approximately 16,454,000 mobile subscribers; and approximately 5.0 million IP-TV subscribers. The company was formerly known as Korea Telecom Corp. and changed its name to KT Corporation in March 2002. KT Corporation was founded in 1981 and is headquartered in Seongnam, South Korea.

Historical Stock Data for KT Corporation (KT)

Date Open High Low Close Adj.Close Volume
2024-03-08 $14.53 $14.59 $14.51 $14.56 $14.56 965,389
2024-03-07 $14.47 $14.51 $14.41 $14.48 $14.48 1,188,153
2024-03-06 $14.46 $14.50 $14.36 $14.42 $14.42 866,664
2024-03-05 $14.44 $14.49 $14.36 $14.36 $14.36 768,349
2024-03-04 $14.38 $14.47 $14.37 $14.40 $14.40 837,416
2024-03-01 $14.31 $14.43 $14.23 $14.41 $14.41 815,262
2024-02-29 $14.52 $14.55 $14.31 $14.32 $14.32 1,071,985
2024-02-28 $14.22 $14.35 $14.22 $14.28 $14.28 605,050
2024-02-27 $14.26 $14.30 $14.18 $14.20 $14.20 457,642
2024-02-26 $14.45 $14.52 $14.36 $14.41 $14.41 876,336
2024-02-23 $14.58 $14.68 $14.53 $14.55 $14.55 1,290,112
2024-02-22 $14.72 $14.83 $14.54 $14.56 $14.56 1,900,063
2024-02-21 $14.74 $14.74 $14.46 $14.58 $14.58 1,419,595
2024-02-20 $15.31 $15.35 $14.95 $14.98 $14.98 2,561,679
2024-02-16 $14.60 $14.66 $14.50 $14.57 $14.57 795,650
2024-02-15 $14.30 $14.41 $14.29 $14.38 $14.38 497,259
2024-02-14 $14.15 $14.19 $14.09 $14.19 $14.19 584,080
2024-02-13 $14.20 $14.22 $14.05 $14.09 $14.09 858,188
2024-02-12 $13.98 $14.19 $13.97 $14.19 $14.19 850,202
2024-02-09 $13.96 $13.99 $13.89 $13.93 $13.93 418,879
2024-02-08 $14.22 $14.22 $13.95 $13.96 $13.96 636,425
2024-02-07 $14.24 $14.35 $14.22 $14.24 $14.24 578,738
2024-02-06 $14.10 $14.17 $14.08 $14.17 $14.17 1,394,182
2024-02-05 $14.13 $14.15 $14.05 $14.09 $14.09 1,413,103
2024-02-02 $14.26 $14.48 $14.20 $14.23 $14.23 1,532,797
2024-02-01 $13.82 $14.00 $13.78 $13.95 $13.95 1,490,266
2024-01-31 $13.16 $13.32 $13.16 $13.19 $13.19 1,120,444
2024-01-30 $13.10 $13.18 $13.05 $13.11 $13.11 1,193,599
2024-01-29 $13.07 $13.12 $13.05 $13.11 $13.11 780,515
2024-01-26 $13.02 $13.15 $13.02 $13.07 $13.07 627,174
2024-01-25 $12.82 $12.84 $12.73 $12.83 $12.83 662,295
2024-01-24 $12.73 $12.77 $12.64 $12.65 $12.65 561,876
2024-01-23 $12.62 $12.67 $12.56 $12.65 $12.65 813,117
2024-01-22 $12.62 $12.69 $12.61 $12.62 $12.62 506,913
2024-01-19 $12.58 $12.66 $12.54 $12.65 $12.65 902,094
2024-01-18 $12.59 $12.65 $12.55 $12.60 $12.60 877,616
2024-01-17 $12.32 $12.44 $12.32 $12.40 $12.40 562,725
2024-01-16 $12.42 $12.50 $12.38 $12.41 $12.41 685,168
2024-01-12 $12.91 $12.97 $12.85 $12.86 $12.86 601,894
2024-01-11 $12.79 $12.91 $12.77 $12.84 $12.84 705,307
2024-01-10 $12.78 $12.85 $12.76 $12.83 $12.83 515,093
2024-01-09 $12.82 $12.83 $12.70 $12.76 $12.76 831,794
2024-01-08 $12.87 $12.93 $12.79 $12.88 $12.88 671,587
2024-01-05 $12.79 $12.89 $12.78 $12.84 $12.84 691,372
2024-01-04 $12.93 $12.93 $12.79 $12.80 $12.80 836,571
2024-01-03 $12.93 $12.97 $12.87 $12.95 $12.95 758,804
2024-01-02 $13.37 $13.37 $13.10 $13.17 $13.17 1,464,942
2023-12-29 $13.53 $13.53 $13.40 $13.44 $13.44 863,441
2023-12-28 $13.63 $13.69 $13.46 $13.57 $13.57 649,298
2023-12-27 $13.43 $13.71 $13.38 $13.69 $13.69 517,000
2023-12-26 $13.82 $13.84 $13.79 $13.83 $13.83 460,057
2023-12-22 $13.79 $13.86 $13.73 $13.78 $13.78 565,594
2023-12-21 $13.86 $13.89 $13.76 $13.82 $13.82 653,823
2023-12-20 $13.80 $13.88 $13.75 $13.75 $13.75 683,717
2023-12-19 $13.72 $13.85 $13.71 $13.77 $13.77 511,541
2023-12-18 $13.72 $13.75 $13.66 $13.73 $13.73 865,223
2023-12-15 $14.01 $14.11 $13.96 $14.01 $14.01 638,663
2023-12-14 $14.00 $14.12 $14.00 $14.05 $14.05 722,030
2023-12-13 $13.44 $13.83 $13.38 $13.82 $13.82 804,310
2023-12-12 $13.30 $13.32 $13.25 $13.28 $13.28 579,523
2023-12-11 $13.29 $13.32 $13.24 $13.28 $13.28 627,529
2023-12-08 $13.16 $13.22 $13.11 $13.13 $13.13 441,794
2023-12-07 $13.14 $13.17 $13.03 $13.14 $13.14 578,934
2023-12-06 $13.29 $13.29 $13.11 $13.12 $13.12 598,726
2023-12-05 $13.01 $13.08 $12.99 $13.03 $13.03 758,177
2023-12-04 $13.01 $13.06 $12.89 $13.01 $13.01 1,211,302
2023-12-01 $12.78 $12.95 $12.75 $12.95 $12.95 714,454
2023-11-30 $13.04 $13.06 $12.96 $13.06 $13.06 932,998
2023-11-29 $13.01 $13.05 $12.96 $13.00 $13.00 565,513
2023-11-28 $12.99 $13.10 $12.98 $13.10 $13.10 932,085
2023-11-27 $12.83 $12.86 $12.77 $12.83 $12.83 848,852
2023-11-24 $12.73 $12.80 $12.73 $12.76 $12.76 490,415
2023-11-22 $12.75 $12.82 $12.69 $12.79 $12.79 576,287
2023-11-21 $12.99 $12.99 $12.86 $12.89 $12.89 730,284
2023-11-20 $12.96 $13.01 $12.86 $12.98 $12.98 639,387
2023-11-17 $12.87 $12.90 $12.81 $12.88 $12.88 796,747
2023-11-16 $12.78 $12.87 $12.78 $12.85 $12.85 422,085
2023-11-15 $12.77 $12.80 $12.75 $12.75 $12.75 587,884
2023-11-14 $12.66 $12.71 $12.58 $12.71 $12.71 819,848
2023-11-13 $12.53 $12.53 $12.35 $12.42 $12.42 985,751
2023-11-10 $12.61 $12.67 $12.47 $12.59 $12.59 579,738
2023-11-09 $12.58 $12.82 $12.58 $12.64 $12.64 832,042
2023-11-08 $12.54 $12.63 $12.47 $12.49 $12.49 870,463
2023-11-07 $12.41 $12.63 $12.32 $12.58 $12.58 830,448
2023-11-06 $12.91 $12.94 $12.74 $12.79 $12.79 560,678
2023-11-03 $12.76 $12.79 $12.70 $12.74 $12.74 572,660
2023-11-02 $12.45 $12.55 $12.41 $12.54 $12.54 493,863
2023-11-01 $12.23 $12.32 $12.17 $12.31 $12.31 649,127
2023-10-31 $12.11 $12.14 $12.07 $12.08 $12.08 844,701
2023-10-30 $12.02 $12.11 $11.97 $12.03 $12.03 650,223
2023-10-27 $11.99 $12.03 $11.83 $11.85 $11.85 769,116
2023-10-26 $11.95 $12.03 $11.90 $11.96 $11.96 844,119
2023-10-25 $12.02 $12.09 $11.98 $11.98 $11.98 447,190
2023-10-24 $12.04 $12.19 $12.04 $12.13 $12.13 1,157,452
2023-10-23 $12.07 $12.12 $12.02 $12.03 $12.03 733,577
2023-10-20 $12.13 $12.18 $12.09 $12.10 $12.10 463,670
2023-10-19 $12.23 $12.27 $12.15 $12.20 $12.20 814,302
2023-10-18 $12.33 $12.38 $12.27 $12.30 $12.30 1,086,740
2023-10-17 $12.33 $12.37 $12.27 $12.28 $12.28 920,980
2023-10-16 $12.19 $12.28 $12.17 $12.27 $12.27 563,744
2023-10-13 $12.07 $12.14 $11.97 $12.00 $12.00 971,570
2023-10-12 $12.53 $12.53 $12.18 $12.18 $12.18 1,407,020
2023-10-11 $12.58 $12.63 $12.54 $12.58 $12.58 2,120,655
2023-10-10 $12.55 $12.58 $12.50 $12.55 $12.55 578,175
2023-10-09 $12.25 $12.41 $12.24 $12.39 $12.39 1,292,679
2023-10-06 $12.19 $12.36 $12.15 $12.33 $12.33 1,277,261
2023-10-05 $12.19 $12.25 $12.10 $12.20 $12.20 1,273,520
2023-10-04 $12.32 $12.33 $12.21 $12.27 $12.27 1,130,462
2023-10-03 $12.52 $12.52 $12.34 $12.36 $12.36 1,205,322
2023-10-02 $12.73 $12.73 $12.54 $12.58 $12.58 744,187
2023-09-29 $12.92 $12.99 $12.80 $12.82 $12.82 2,465,764
2023-09-28 $12.50 $12.84 $12.49 $12.83 $12.83 1,125,592
2023-09-27 $12.32 $12.51 $12.31 $12.50 $12.50 1,014,244
2023-09-26 $12.23 $12.30 $12.22 $12.22 $12.22 872,581
2023-09-25 $12.31 $12.38 $12.30 $12.38 $12.38 857,523
2023-09-22 $12.36 $12.39 $12.28 $12.32 $12.32 1,109,753
2023-09-21 $12.24 $12.31 $12.23 $12.25 $12.25 748,766
2023-09-20 $12.45 $12.57 $12.44 $12.46 $12.46 702,311
2023-09-19 $12.25 $12.29 $12.17 $12.26 $12.26 706,256
2023-09-18 $12.28 $12.31 $12.21 $12.30 $12.30 431,824
2023-09-15 $12.40 $12.44 $12.33 $12.35 $12.35 975,992
2023-09-14 $12.14 $12.22 $12.13 $12.20 $12.20 598,376
2023-09-13 $11.86 $11.94 $11.82 $11.90 $11.90 878,678
2023-09-12 $11.76 $11.85 $11.73 $11.82 $11.82 938,703
2023-09-11 $11.86 $11.88 $11.76 $11.83 $11.83 767,829
2023-09-08 $12.14 $12.19 $12.10 $12.12 $12.12 399,544
2023-09-07 $12.03 $12.06 $11.97 $12.01 $12.01 602,946
2023-09-06 $12.14 $12.18 $12.09 $12.10 $12.10 682,470
2023-09-05 $12.25 $12.29 $12.20 $12.27 $12.27 567,313
2023-09-01 $12.55 $12.56 $12.42 $12.43 $12.43 455,355
2023-08-31 $12.56 $12.58 $12.51 $12.54 $12.54 742,107
2023-08-30 $12.67 $12.67 $12.55 $12.59 $12.59 801,523
2023-08-29 $12.68 $12.86 $12.65 $12.85 $12.85 935,442
2023-08-28 $12.61 $12.72 $12.61 $12.72 $12.72 451,871
2023-08-25 $12.54 $12.59 $12.48 $12.58 $12.58 541,796
2023-08-24 $12.46 $12.55 $12.41 $12.51 $12.51 733,466
2023-08-23 $12.26 $12.39 $12.25 $12.37 $12.37 489,363
2023-08-22 $12.25 $12.33 $12.17 $12.20 $12.20 1,229,202
2023-08-21 $12.27 $12.30 $12.18 $12.25 $12.25 960,479
2023-08-18 $12.16 $12.26 $12.16 $12.22 $12.22 878,002
2023-08-17 $12.25 $12.25 $12.15 $12.17 $12.17 1,336,811
2023-08-16 $12.21 $12.25 $12.17 $12.19 $12.19 1,025,992
2023-08-15 $12.20 $12.30 $12.20 $12.24 $12.24 560,937
2023-08-14 $12.24 $12.26 $12.15 $12.26 $12.26 735,147
2023-08-11 $12.33 $12.35 $12.25 $12.34 $12.34 757,334
2023-08-10 $12.35 $12.45 $12.32 $12.41 $12.41 882,292
2023-08-09 $12.23 $12.37 $12.21 $12.34 $12.34 966,302
2023-08-08 $12.19 $12.34 $12.12 $12.34 $12.34 965,127
2023-08-07 $12.23 $12.52 $12.22 $12.43 $12.43 721,788
2023-08-04 $11.78 $11.88 $11.76 $11.79 $11.79 757,962
2023-08-03 $11.74 $11.76 $11.67 $11.73 $11.73 525,478
2023-08-02 $11.92 $11.92 $11.78 $11.81 $11.81 499,264
2023-08-01 $12.01 $12.08 $11.97 $12.06 $12.06 603,680
2023-07-31 $11.65 $11.78 $11.63 $11.73 $11.73 1,557,686
2023-07-28 $11.70 $11.74 $11.68 $11.74 $11.74 369,111
2023-07-27 $11.66 $11.77 $11.66 $11.67 $11.67 625,722
2023-07-26 $11.50 $11.58 $11.46 $11.56 $11.56 757,031
2023-07-25 $11.64 $11.65 $11.56 $11.59 $11.59 381,967
2023-07-24 $11.75 $11.78 $11.69 $11.76 $11.76 323,531
2023-07-21 $11.70 $11.73 $11.64 $11.69 $11.69 536,868
2023-07-20 $11.66 $11.68 $11.54 $11.56 $11.56 795,306
2023-07-19 $11.70 $11.73 $11.60 $11.69 $11.69 989,503
2023-07-18 $11.62 $11.76 $11.62 $11.68 $11.68 635,821
2023-07-17 $11.65 $11.71 $11.57 $11.68 $11.68 858,484
2023-07-14 $11.81 $11.81 $11.76 $11.77 $11.77 493,443
2023-07-13 $11.71 $11.82 $11.66 $11.80 $11.80 443,551
2023-07-12 $11.43 $11.59 $11.40 $11.59 $11.59 781,572
2023-07-11 $11.20 $11.28 $11.19 $11.24 $11.24 781,572
2023-07-10 $11.04 $11.18 $11.04 $11.14 $11.14 1,005,626
2023-07-07 $11.18 $11.24 $11.16 $11.16 $11.16 1,421,841
2023-07-06 $11.26 $11.27 $11.18 $11.22 $11.22 1,492,968
2023-07-05 $11.23 $11.26 $11.14 $11.25 $11.25 1,213,510
2023-07-03 $11.32 $11.46 $11.32 $11.42 $11.42 287,685
2023-06-30 $11.32 $11.32 $11.24 $11.30 $11.30 857,747
2023-06-29 $11.27 $11.31 $11.18 $11.29 $11.29 1,267,385
2023-06-28 $11.59 $11.59 $11.43 $11.48 $11.48 1,286,359
2023-06-27 $11.72 $11.75 $11.64 $11.69 $11.69 776,041
2023-06-26 $11.57 $11.67 $11.57 $11.64 $11.64 887,078
2023-06-23 $11.77 $11.77 $11.55 $11.57 $11.57 959,091
2023-06-22 $11.87 $11.92 $11.83 $11.89 $11.89 1,137,812
2023-06-21 $11.95 $11.99 $11.89 $11.93 $11.93 1,284,346
2023-06-20 $11.94 $12.02 $11.94 $12.00 $12.00 1,449,791
2023-06-16 $12.14 $12.14 $12.00 $12.05 $12.05 1,382,073
2023-06-15 $12.05 $12.19 $12.04 $12.18 $12.18 664,263
2023-06-14 $12.05 $12.10 $12.02 $12.06 $12.06 1,232,258
2023-06-13 $12.14 $12.19 $12.11 $12.16 $12.16 1,444,388
2023-06-12 $11.81 $11.93 $11.79 $11.92 $11.92 703,926
2023-06-09 $11.70 $11.75 $11.68 $11.72 $11.72 615,102
2023-06-08 $11.62 $11.76 $11.62 $11.74 $11.74 676,459
2023-06-07 $11.85 $11.88 $11.72 $11.74 $11.74 1,284,475
2023-06-06 $11.76 $12.00 $11.76 $11.97 $11.97 1,654,260
2023-06-05 $11.79 $11.92 $11.76 $11.81 $11.81 492,235
2023-06-02 $11.65 $11.81 $11.65 $11.77 $11.77 2,135,277
2023-06-01 $11.57 $11.57 $11.44 $11.54 $11.54 1,724,969
2023-05-31 $11.82 $11.90 $11.71 $11.82 $11.82 2,177,707
2023-05-30 $11.99 $12.12 $11.97 $12.10 $12.10 2,079,822
2023-05-26 $11.72 $11.77 $11.66 $11.74 $11.74 1,846,970
2023-05-25 $11.69 $11.72 $11.58 $11.66 $11.66 1,655,424
2023-05-24 $11.81 $11.81 $11.68 $11.73 $11.73 1,405,637
2023-05-23 $11.76 $11.85 $11.75 $11.78 $11.78 1,059,995
2023-05-22 $11.81 $11.84 $11.77 $11.82 $11.82 1,473,366
2023-05-19 $11.71 $11.80 $11.69 $11.76 $11.76 2,471,940
2023-05-18 $11.63 $11.65 $11.49 $11.58 $11.58 1,628,720
2023-05-17 $11.50 $11.62 $11.50 $11.60 $11.60 1,116,546
2023-05-16 $11.56 $11.61 $11.41 $11.43 $11.43 1,322,953
2023-05-15 $11.90 $11.92 $11.81 $11.86 $11.86 1,007,308
2023-05-12 $11.92 $11.92 $11.78 $11.86 $11.86 1,326,248
2023-05-11 $11.62 $11.70 $11.57 $11.68 $11.68 1,156,518
2023-05-10 $11.83 $11.87 $11.66 $11.75 $11.75 1,925,624
2023-05-09 $11.70 $11.77 $11.66 $11.67 $11.67 1,672,863
2023-05-08 $11.57 $11.65 $11.55 $11.62 $11.62 704,117
2023-05-05 $11.47 $11.55 $11.40 $11.50 $11.50 1,003,868
2023-05-04 $11.38 $11.44 $11.33 $11.39 $11.39 848,755
2023-05-03 $11.28 $11.40 $11.27 $11.33 $11.33 1,577,884
2023-05-02 $11.38 $11.39 $11.22 $11.29 $11.29 1,877,302
2023-05-01 $11.28 $11.30 $11.13 $11.15 $11.15 1,246,333
2023-04-28 $11.24 $11.35 $11.20 $11.30 $11.30 2,014,074
2023-04-27 $11.12 $11.27 $11.12 $11.26 $11.26 961,425
2023-04-26 $11.25 $11.28 $11.18 $11.19 $11.19 887,957
2023-04-25 $11.13 $11.27 $11.12 $11.16 $11.16 1,591,789
2023-04-24 $11.20 $11.25 $11.14 $11.18 $11.18 946,649
2023-04-21 $11.44 $11.47 $11.39 $11.40 $11.40 834,432
2023-04-20 $11.47 $11.53 $11.37 $11.38 $11.38 1,653,300
2023-04-19 $11.54 $11.55 $11.48 $11.51 $11.51 811,356
2023-04-18 $11.58 $11.66 $11.58 $11.61 $11.61 765,156
2023-04-17 $11.73 $11.76 $11.61 $11.71 $11.71 1,370,290
2023-04-14 $11.81 $11.84 $11.69 $11.74 $11.74 692,652
2023-04-13 $11.67 $11.78 $11.67 $11.76 $11.76 557,441
2023-04-12 $11.69 $11.77 $11.59 $11.59 $11.59 1,369,622
2023-04-11 $11.75 $11.79 $11.73 $11.75 $11.75 616,542
2023-04-10 $11.68 $11.69 $11.61 $11.65 $11.65 868,579
2023-04-06 $11.70 $11.77 $11.66 $11.75 $11.75 1,674,040
2023-04-05 $11.72 $11.79 $11.68 $11.71 $11.71 830,669
2023-04-04 $11.65 $11.75 $11.64 $11.70 $11.70 1,397,327
2023-04-03 $11.40 $11.42 $11.35 $11.40 $11.40 890,069
2023-03-31 $11.35 $11.36 $11.27 $11.34 $11.34 1,654,535
2023-03-30 $11.26 $11.28 $11.19 $11.24 $11.24 1,200,136
2023-03-29 $11.31 $11.35 $11.21 $11.23 $11.23 1,952,317
2023-03-28 $11.55 $11.60 $11.55 $11.60 $11.60 758,570
2023-03-27 $11.78 $11.78 $11.57 $11.58 $11.58 1,105,871
2023-03-24 $11.54 $11.73 $11.53 $11.73 $11.73 1,065,778
2023-03-23 $11.66 $11.81 $11.60 $11.63 $11.63 854,156
2023-03-22 $11.71 $11.78 $11.66 $11.68 $11.68 788,575
2023-03-21 $11.70 $11.77 $11.65 $11.72 $11.72 631,408
2023-03-20 $11.47 $11.70 $11.47 $11.62 $11.62 1,441,444
2023-03-17 $11.29 $11.38 $11.27 $11.28 $11.28 1,635,759
2023-03-16 $11.30 $11.40 $11.25 $11.39 $11.39 1,558,049
2023-03-15 $11.36 $11.42 $11.19 $11.40 $11.40 1,712,397
2023-03-14 $11.29 $11.38 $11.25 $11.36 $11.36 1,626,300
2023-03-13 $11.40 $11.53 $11.34 $11.37 $11.37 1,461,477
2023-03-10 $11.50 $11.57 $11.40 $11.41 $11.41 1,601,822
2023-03-09 $11.68 $11.73 $11.54 $11.60 $11.60 1,221,512
2023-03-08 $11.50 $11.57 $11.47 $11.55 $11.55 1,046,620
2023-03-07 $11.71 $11.73 $11.54 $11.61 $11.61 1,499,170
2023-03-06 $11.73 $11.79 $11.71 $11.76 $11.76 576,460
2023-03-03 $11.67 $11.72 $11.61 $11.71 $11.71 833,975
2023-03-02 $11.55 $11.63 $11.53 $11.61 $11.61 954,527
2023-03-01 $11.64 $11.77 $11.55 $11.62 $11.62 1,391,776
2023-02-28 $11.54 $11.60 $11.47 $11.57 $11.57 1,278,821
2023-02-27 $11.48 $11.50 $11.39 $11.45 $11.45 1,433,259
2023-02-24 $11.67 $11.69 $11.30 $11.48 $11.48 2,212,617
2023-02-23 $12.33 $12.36 $12.20 $12.29 $12.29 1,044,495
2023-02-22 $12.44 $12.49 $12.39 $12.40 $12.40 687,861
2023-02-21 $12.59 $12.60 $12.37 $12.38 $12.38 1,876,722
2023-02-17 $12.59 $12.78 $12.50 $12.75 $12.75 2,197,417
2023-02-16 $12.61 $12.77 $12.44 $12.70 $12.70 2,062,774
2023-02-15 $13.02 $13.03 $12.87 $12.93 $12.93 1,712,865
2023-02-14 $13.28 $13.36 $13.15 $13.34 $13.34 1,338,985
2023-02-13 $13.24 $13.39 $13.17 $13.38 $13.38 877,438
2023-02-10 $13.08 $13.33 $13.08 $13.32 $13.32 1,355,064
2023-02-09 $13.60 $13.60 $13.18 $13.19 $13.19 574,932
2023-02-08 $13.49 $13.49 $13.35 $13.43 $13.43 804,660
2023-02-07 $13.47 $13.55 $13.43 $13.52 $13.52 715,603
2023-02-06 $13.54 $13.59 $13.41 $13.51 $13.51 837,589
2023-02-03 $14.04 $14.04 $13.64 $13.68 $13.68 1,213,218
2023-02-02 $14.35 $14.35 $14.23 $14.25 $14.25 730,208
2023-02-01 $14.13 $14.34 $14.07 $14.31 $14.31 1,544,612
2023-01-31 $14.26 $14.31 $14.21 $14.31 $14.31 800,825
2023-01-30 $14.33 $14.47 $14.33 $14.40 $14.40 827,125
2023-01-27 $14.49 $14.49 $14.41 $14.42 $14.42 625,032
2023-01-26 $14.51 $14.51 $14.43 $14.49 $14.49 624,805
2023-01-25 $14.77 $14.78 $14.58 $14.60 $14.60 769,990
2023-01-24 $14.80 $14.93 $14.79 $14.86 $14.86 450,979
2023-01-23 $14.87 $14.89 $14.82 $14.88 $14.88 521,235
2023-01-20 $14.77 $14.84 $14.71 $14.80 $14.80 677,760
2023-01-19 $14.40 $14.76 $14.33 $14.73 $14.73 1,453,332
2023-01-18 $14.13 $14.21 $14.03 $14.04 $14.04 937,364
2023-01-17 $14.10 $14.16 $14.04 $14.05 $14.05 821,262
2023-01-13 $13.93 $14.06 $13.90 $14.04 $14.04 765,371
2023-01-12 $13.82 $13.92 $13.74 $13.87 $13.87 727,719
2023-01-11 $13.78 $13.94 $13.76 $13.91 $13.91 1,075,699
2023-01-10 $13.82 $13.85 $13.73 $13.76 $13.76 531,168
2023-01-09 $13.75 $13.82 $13.72 $13.76 $13.76 709,857
2023-01-06 $13.55 $13.68 $13.44 $13.68 $13.68 584,756
2023-01-05 $13.27 $13.40 $13.23 $13.33 $13.33 720,110
2023-01-04 $13.44 $13.47 $13.26 $13.30 $13.30 970,058
2023-01-03 $13.47 $13.47 $13.14 $13.30 $13.30 1,545,942
2022-12-30 $13.55 $13.59 $13.45 $13.50 $13.50 760,556
2022-12-29 $13.66 $13.66 $13.48 $13.56 $13.56 1,022,170
2022-12-28 $14.05 $14.23 $13.89 $13.92 $13.92 1,073,891
2022-12-27 $14.19 $14.35 $14.19 $14.35 $14.35 500,495
2022-12-23 $14.06 $14.15 $14.01 $14.14 $14.14 410,739
2022-12-22 $13.93 $14.07 $13.89 $14.06 $14.06 594,564
2022-12-21 $13.89 $14.08 $13.88 $14.01 $14.01 697,207
2022-12-20 $13.81 $13.93 $13.80 $13.88 $13.88 611,247
2022-12-19 $13.82 $13.90 $13.72 $13.81 $13.81 1,171,489
2022-12-16 $13.83 $13.89 $13.77 $13.79 $13.79 934,020
2022-12-15 $14.04 $14.12 $13.90 $13.90 $13.90 975,723
2022-12-14 $14.20 $14.35 $14.13 $14.28 $14.28 1,187,192
2022-12-13 $14.49 $14.58 $14.38 $14.38 $14.38 776,704
2022-12-12 $14.41 $14.45 $14.31 $14.34 $14.34 1,451,247
2022-12-09 $14.26 $14.39 $14.26 $14.27 $14.27 798,264
2022-12-08 $14.24 $14.24 $14.13 $14.15 $14.15 547,408
2022-12-07 $14.10 $14.20 $14.10 $14.19 $14.19 471,899
2022-12-06 $14.29 $14.29 $14.11 $14.16 $14.16 565,316
2022-12-05 $14.31 $14.46 $14.29 $14.38 $14.38 741,093
2022-12-02 $14.11 $14.33 $14.10 $14.32 $14.32 800,313
2022-12-01 $14.23 $14.26 $14.12 $14.19 $14.19 927,009
2022-11-30 $14.11 $14.32 $14.08 $14.26 $14.26 938,458
2022-11-29 $13.92 $14.05 $13.91 $14.02 $14.02 594,793
2022-11-28 $13.88 $13.92 $13.77 $13.81 $13.81 523,866
2022-11-25 $13.88 $13.99 $13.85 $13.94 $13.94 267,176
2022-11-23 $13.81 $13.86 $13.72 $13.86 $13.86 872,017
2022-11-22 $13.68 $13.79 $13.66 $13.79 $13.79 897,876
2022-11-21 $13.55 $13.59 $13.40 $13.57 $13.57 869,148
2022-11-18 $13.68 $13.75 $13.53 $13.59 $13.59 1,080,965
2022-11-17 $13.52 $13.62 $13.39 $13.59 $13.59 714,317
2022-11-16 $13.62 $13.75 $13.60 $13.73 $13.73 1,107,946
2022-11-15 $13.87 $13.95 $13.72 $13.77 $13.77 704,295
2022-11-14 $13.81 $13.89 $13.74 $13.84 $13.84 437,775
2022-11-11 $13.75 $13.87 $13.73 $13.87 $13.87 609,327
2022-11-10 $13.49 $13.66 $13.46 $13.66 $13.66 1,008,396
2022-11-09 $13.41 $13.47 $13.31 $13.34 $13.34 1,096,036
2022-11-08 $13.22 $13.36 $13.17 $13.18 $13.18 564,040
2022-11-07 $13.04 $13.14 $12.99 $13.00 $13.00 1,038,775
2022-11-04 $12.95 $13.03 $12.89 $12.99 $12.99 1,219,864
2022-11-03 $12.55 $12.68 $12.54 $12.65 $12.65 1,291,333
2022-11-02 $12.71 $12.89 $12.68 $12.71 $12.71 1,323,147
2022-11-01 $12.64 $12.77 $12.62 $12.66 $12.66 767,059
2022-10-31 $12.84 $12.84 $12.68 $12.71 $12.71 1,047,835
2022-10-28 $12.78 $12.96 $12.78 $12.94 $12.94 762,731
2022-10-27 $12.75 $12.80 $12.71 $12.75 $12.75 571,314
2022-10-26 $12.63 $12.80 $12.57 $12.70 $12.70 1,528,959
2022-10-25 $12.39 $12.54 $12.39 $12.50 $12.50 1,098,483
2022-10-24 $12.46 $12.46 $12.27 $12.29 $12.29 881,226
2022-10-21 $12.31 $12.58 $12.31 $12.53 $12.53 849,258
2022-10-20 $12.32 $12.45 $12.22 $12.22 $12.22 1,664,327
2022-10-19 $12.20 $12.33 $12.19 $12.28 $12.28 1,013,262
2022-10-18 $12.41 $12.47 $12.25 $12.34 $12.34 1,300,693
2022-10-17 $12.18 $12.32 $12.13 $12.15 $12.15 1,190,621
2022-10-14 $12.03 $12.05 $11.84 $11.88 $11.88 1,266,874
2022-10-13 $11.66 $11.98 $11.56 $11.93 $11.93 782,501
2022-10-12 $11.96 $11.97 $11.78 $11.86 $11.86 969,283
2022-10-11 $11.99 $11.99 $11.72 $11.77 $11.77 1,283,579
2022-10-10 $12.13 $12.23 $12.10 $12.17 $12.17 1,389,854
2022-10-07 $12.27 $12.30 $12.14 $12.18 $12.18 1,119,175
2022-10-06 $12.49 $12.52 $12.35 $12.35 $12.35 680,266
2022-10-05 $12.61 $12.65 $12.52 $12.57 $12.57 912,863
2022-10-04 $12.61 $12.76 $12.61 $12.74 $12.74 544,365
2022-10-03 $12.39 $12.60 $12.34 $12.50 $12.50 1,304,063
2022-09-30 $12.48 $12.48 $12.21 $12.22 $12.22 1,266,159
2022-09-29 $12.40 $12.43 $12.18 $12.22 $12.22 906,374
2022-09-28 $12.36 $12.53 $12.27 $12.50 $12.50 868,299
2022-09-27 $12.72 $12.76 $12.52 $12.54 $12.54 1,112,789
2022-09-26 $12.76 $12.84 $12.60 $12.62 $12.62 1,364,514
2022-09-23 $12.66 $12.74 $12.61 $12.70 $12.70 998,513
2022-09-22 $12.81 $12.87 $12.69 $12.78 $12.78 920,817
2022-09-21 $13.05 $13.07 $12.85 $12.85 $12.85 1,270,002
2022-09-20 $12.87 $13.04 $12.84 $13.00 $13.00 1,928,139
2022-09-19 $12.66 $12.85 $12.66 $12.82 $12.82 803,951
2022-09-16 $12.61 $12.84 $12.59 $12.83 $12.83 1,420,098
2022-09-15 $12.81 $12.82 $12.57 $12.59 $12.59 1,351,218
2022-09-14 $13.05 $13.09 $12.89 $12.92 $12.92 1,107,301
2022-09-13 $13.22 $13.25 $12.95 $13.01 $13.01 1,349,264
2022-09-12 $13.48 $13.53 $13.42 $13.43 $13.43 805,083
2022-09-09 $13.35 $13.39 $13.30 $13.38 $13.38 572,144
2022-09-08 $13.32 $13.38 $13.20 $13.23 $13.23 1,380,917
2022-09-07 $13.24 $13.29 $13.08 $13.24 $13.24 1,321,025
2022-09-06 $13.39 $13.45 $13.22 $13.24 $13.24 1,064,235
2022-09-02 $13.42 $13.48 $13.30 $13.35 $13.35 1,033,759
2022-09-01 $13.59 $13.64 $13.30 $13.40 $13.40 1,100,333
2022-08-31 $13.87 $13.87 $13.68 $13.72 $13.72 1,163,563
2022-08-30 $14.02 $14.02 $13.78 $13.87 $13.87 1,381,226
2022-08-29 $13.90 $14.05 $13.89 $14.01 $14.01 1,179,336
2022-08-26 $14.26 $14.32 $13.96 $13.96 $13.96 719,695
2022-08-25 $14.31 $14.38 $14.23 $14.37 $14.37 752,805
2022-08-24 $14.29 $14.34 $14.25 $14.29 $14.29 1,091,811
2022-08-23 $14.38 $14.54 $14.26 $14.35 $14.35 1,881,298
2022-08-22 $14.20 $14.42 $14.20 $14.30 $14.30 1,089,382
2022-08-19 $14.13 $14.24 $14.07 $14.15 $14.15 1,107,320
2022-08-18 $14.15 $14.18 $13.97 $14.03 $14.03 1,331,117
2022-08-17 $14.31 $14.35 $14.21 $14.22 $14.22 1,370,541
2022-08-16 $14.13 $14.24 $14.13 $14.16 $14.16 1,026,535
2022-08-15 $14.12 $14.23 $14.05 $14.21 $14.21 578,001
2022-08-12 $14.42 $14.43 $14.18 $14.21 $14.21 680,695
2022-08-11 $14.62 $14.77 $14.45 $14.49 $14.49 605,145
2022-08-10 $14.62 $14.72 $14.47 $14.53 $14.53 750,922
2022-08-09 $14.50 $14.60 $14.44 $14.47 $14.47 1,447,571
2022-08-08 $14.41 $14.48 $14.34 $14.41 $14.41 772,358
2022-08-05 $14.37 $14.42 $14.33 $14.41 $14.41 858,981
2022-08-04 $14.25 $14.33 $14.22 $14.30 $14.30 576,413
2022-08-03 $14.26 $14.26 $14.13 $14.24 $14.24 396,127
2022-08-02 $14.29 $14.33 $14.17 $14.19 $14.19 590,944
2022-08-01 $14.47 $14.53 $14.37 $14.43 $14.43 790,753
2022-07-29 $14.44 $14.44 $14.31 $14.40 $14.40 582,964
2022-07-28 $14.33 $14.42 $14.28 $14.42 $14.42 707,060
2022-07-27 $14.28 $14.40 $14.21 $14.38 $14.38 775,921
2022-07-26 $14.16 $14.19 $14.12 $14.14 $14.14 471,544
2022-07-25 $14.18 $14.26 $14.13 $14.14 $14.14 721,303
2022-07-22 $14.11 $14.12 $13.99 $14.04 $14.04 470,639
2022-07-21 $14.14 $14.14 $13.98 $14.10 $14.10 905,363
2022-07-20 $14.11 $14.12 $13.88 $13.92 $13.92 897,511
2022-07-19 $14.16 $14.20 $14.09 $14.12 $14.12 406,673
2022-07-18 $14.05 $14.15 $13.96 $13.98 $13.98 722,474
2022-07-15 $13.80 $13.99 $13.70 $13.94 $13.94 970,983
2022-07-14 $14.03 $14.03 $13.76 $13.87 $13.87 590,618
2022-07-13 $14.11 $14.38 $14.11 $14.32 $14.32 1,104,982
2022-07-12 $14.13 $14.32 $14.13 $14.23 $14.23 1,044,190
2022-07-11 $14.05 $14.15 $14.00 $14.10 $14.10 1,181,473
2022-07-08 $14.06 $14.16 $14.00 $14.10 $14.10 971,357
2022-07-07 $14.04 $14.14 $14.01 $14.10 $14.10 661,582
2022-07-06 $14.00 $14.02 $13.85 $13.95 $13.95 698,741
2022-07-05 $14.11 $14.14 $13.87 $14.05 $14.05 653,607
2022-07-01 $13.96 $14.14 $13.90 $14.13 $14.13 573,555
2022-06-30 $13.96 $14.10 $13.87 $13.96 $13.96 1,109,690
2022-06-29 $14.14 $14.15 $14.06 $14.10 $14.10 511,425
2022-06-28 $14.38 $14.43 $14.15 $14.16 $14.16 822,637
2022-06-27 $14.46 $14.54 $14.35 $14.36 $14.36 802,802
2022-06-24 $14.20 $14.41 $14.20 $14.39 $14.39 666,104
2022-06-23 $13.97 $14.09 $13.90 $13.96 $13.96 548,199
2022-06-22 $13.89 $14.05 $13.75 $13.97 $13.97 564,464
2022-06-21 $13.95 $14.17 $13.91 $14.10 $14.10 1,178,851
2022-06-17 $13.94 $13.95 $13.74 $13.84 $13.84 1,899,634
2022-06-16 $13.72 $13.72 $13.50 $13.60 $13.60 1,312,055
2022-06-15 $13.86 $13.99 $13.76 $13.92 $13.92 1,102,307
2022-06-14 $14.15 $14.16 $13.83 $13.85 $13.85 849,386
2022-06-13 $14.06 $14.08 $13.77 $13.79 $13.79 1,086,603
2022-06-10 $14.32 $14.32 $14.22 $14.26 $14.26 611,924
2022-06-09 $14.69 $14.74 $14.47 $14.49 $14.49 599,598
2022-06-08 $14.79 $14.85 $14.63 $14.66 $14.66 638,892
2022-06-07 $14.76 $14.85 $14.75 $14.85 $14.85 321,780
2022-06-06 $14.92 $14.96 $14.83 $14.83 $14.83 740,623
2022-06-03 $15.03 $15.03 $14.85 $14.87 $14.87 551,373
2022-06-02 $15.03 $15.12 $14.91 $15.06 $15.06 1,100,234
2022-06-01 $15.03 $15.11 $14.92 $15.02 $15.02 575,339
2022-05-31 $15.19 $15.23 $14.99 $14.99 $14.99 1,237,508
2022-05-27 $15.00 $15.17 $14.96 $15.06 $15.06 1,421,450
2022-05-26 $14.56 $14.91 $14.56 $14.84 $14.84 1,109,646
2022-05-25 $14.45 $14.53 $14.35 $14.46 $14.46 856,835
2022-05-24 $14.27 $14.35 $14.17 $14.29 $14.29 708,180
2022-05-23 $14.16 $14.42 $14.16 $14.37 $14.37 837,075
2022-05-20 $14.20 $14.20 $13.96 $14.07 $14.07 2,865,256
2022-05-19 $14.12 $14.27 $14.07 $14.24 $14.24 739,373
2022-05-18 $14.27 $14.27 $13.99 $14.00 $14.00 573,689
2022-05-17 $14.37 $14.47 $14.37 $14.45 $14.45 358,486
2022-05-16 $14.35 $14.47 $14.28 $14.36 $14.36 1,500,553
2022-05-13 $14.49 $14.70 $14.49 $14.66 $14.66 878,439
2022-05-12 $14.17 $14.18 $13.94 $14.07 $14.07 2,062,030
2022-05-11 $13.91 $13.96 $13.69 $13.71 $13.71 1,182,521
2022-05-10 $14.07 $14.18 $13.93 $14.04 $14.04 1,060,558
2022-05-09 $13.90 $14.07 $13.90 $13.93 $13.93 1,205,864
2022-05-06 $13.95 $13.97 $13.81 $13.90 $13.90 610,408
2022-05-05 $14.06 $14.13 $13.83 $13.99 $13.99 1,418,379
2022-05-04 $14.03 $14.27 $13.99 $14.27 $14.27 603,312
2022-05-03 $13.92 $14.12 $13.91 $14.07 $14.07 812,226
2022-05-02 $13.87 $13.97 $13.80 $13.96 $13.96 828,099
2022-04-29 $14.10 $14.17 $13.92 $13.93 $13.93 681,975
2022-04-28 $13.91 $14.11 $13.81 $14.06 $14.06 1,159,585
2022-04-27 $14.00 $14.07 $13.81 $13.85 $13.85 3,182,352
2022-04-26 $14.14 $14.16 $14.00 $14.00 $14.00 542,810
2022-04-25 $14.28 $14.31 $14.03 $14.18 $14.18 1,567,972
2022-04-22 $14.45 $14.47 $14.28 $14.33 $14.33 937,310
2022-04-21 $14.65 $14.75 $14.43 $14.47 $14.47 1,448,157
2022-04-20 $14.61 $14.74 $14.59 $14.63 $14.63 998,313
2022-04-19 $14.77 $14.91 $14.47 $14.60 $14.60 1,412,735
2022-04-18 $14.33 $14.43 $14.30 $14.31 $14.31 821,516
2022-04-14 $14.49 $14.54 $14.41 $14.43 $14.43 1,290,071
2022-04-13 $14.69 $14.78 $14.64 $14.73 $14.73 895,949
2022-04-12 $14.84 $14.84 $14.64 $14.68 $14.68 1,526,330
2022-04-11 $14.84 $14.99 $14.84 $14.92 $14.92 926,035
2022-04-08 $14.71 $14.85 $14.71 $14.78 $14.78 968,080
2022-04-07 $14.96 $14.96 $14.69 $14.72 $14.72 1,308,792
2022-04-06 $15.14 $15.23 $15.08 $15.10 $15.10 957,950
2022-04-05 $15.21 $15.30 $15.13 $15.16 $15.16 3,565,922
2022-04-04 $15.13 $15.30 $15.05 $15.26 $15.26 2,524,631
2022-04-01 $14.76 $15.17 $14.73 $15.15 $15.15 2,388,091
2022-03-31 $14.51 $14.53 $14.34 $14.34 $14.34 1,246,443
2022-03-30 $14.32 $14.32 $14.11 $14.13 $14.13 831,569
2022-03-29 $14.43 $14.49 $14.27 $14.47 $14.47 1,556,233
2022-03-28 $14.53 $14.54 $14.38 $14.40 $14.40 1,068,988
2022-03-25 $14.19 $14.24 $14.11 $14.23 $14.23 734,103
2022-03-24 $14.05 $14.12 $14.02 $14.11 $14.11 549,277
2022-03-23 $13.99 $14.01 $13.91 $13.96 $13.96 263,349
2022-03-22 $13.72 $13.97 $13.72 $13.94 $13.94 983,863
2022-03-21 $13.65 $13.70 $13.60 $13.65 $13.65 856,097
2022-03-18 $13.55 $13.66 $13.53 $13.64 $13.64 882,596
2022-03-17 $13.55 $13.64 $13.43 $13.59 $13.59 907,444
2022-03-16 $13.32 $13.59 $13.32 $13.59 $13.59 780,988
2022-03-15 $13.22 $13.36 $13.17 $13.22 $13.22 975,378
2022-03-14 $13.07 $13.32 $13.07 $13.22 $13.22 794,064
2022-03-11 $12.91 $12.95 $12.78 $12.78 $12.78 1,418,228
2022-03-10 $12.77 $12.88 $12.74 $12.88 $12.88 623,377
2022-03-09 $12.86 $12.93 $12.77 $12.90 $12.90 747,292
2022-03-08 $12.83 $12.87 $12.70 $12.72 $12.72 810,059
2022-03-07 $12.89 $12.95 $12.66 $12.69 $12.69 715,037
2022-03-04 $13.16 $13.18 $13.00 $13.04 $13.04 1,136,609
2022-03-03 $13.07 $13.14 $13.04 $13.06 $13.06 464,935
2022-03-02 $13.11 $13.13 $12.98 $13.10 $13.10 1,191,287
2022-03-01 $13.17 $13.34 $13.10 $13.14 $13.14 590,417
2022-02-28 $13.22 $13.30 $13.16 $13.19 $13.19 862,307
2022-02-25 $13.25 $13.39 $13.23 $13.34 $13.34 464,274
2022-02-24 $13.12 $13.20 $12.98 $13.20 $13.20 555,214
2022-02-23 $13.48 $13.53 $13.31 $13.32 $13.32 365,621
2022-02-22 $13.44 $13.57 $13.38 $13.46 $13.46 308,469
2022-02-18 $13.51 $13.54 $13.43 $13.49 $13.49 643,419
2022-02-17 $13.62 $13.67 $13.56 $13.61 $13.61 772,501
2022-02-16 $13.61 $13.70 $13.58 $13.65 $13.65 738,705
2022-02-15 $13.30 $13.64 $13.25 $13.64 $13.64 874,616
2022-02-14 $13.39 $13.39 $13.20 $13.30 $13.30 354,724
2022-02-11 $13.33 $13.48 $13.30 $13.39 $13.39 708,023
2022-02-10 $13.35 $13.53 $13.35 $13.36 $13.36 1,273,251
2022-02-09 $13.44 $13.57 $13.40 $13.57 $13.57 305,135
2022-02-08 $13.23 $13.34 $13.22 $13.33 $13.33 496,398
2022-02-07 $13.18 $13.23 $13.11 $13.20 $13.20 531,696
2022-02-04 $13.08 $13.19 $13.03 $13.15 $13.15 259,399
2022-02-03 $13.11 $13.25 $13.08 $13.08 $13.08 373,003
2022-02-02 $13.03 $13.17 $13.03 $13.17 $13.17 330,791
2022-02-01 $12.95 $13.08 $12.89 $13.07 $13.07 397,270
2022-01-31 $12.77 $12.98 $12.77 $12.96 $12.96 928,550
2022-01-28 $12.74 $12.78 $12.66 $12.77 $12.77 539,156
2022-01-27 $12.85 $12.85 $12.60 $12.70 $12.70 764,191
2022-01-26 $13.06 $13.10 $12.78 $12.83 $12.83 980,439
2022-01-25 $12.72 $12.77 $12.66 $12.69 $12.69 713,888
2022-01-24 $12.96 $13.05 $12.71 $12.98 $12.98 1,404,061
2022-01-21 $13.21 $13.26 $13.13 $13.14 $13.14 5,835,600
2022-01-20 $13.38 $13.38 $13.06 $13.07 $13.07 1,309,180
2022-01-19 $13.34 $13.42 $13.23 $13.40 $13.40 747,532
2022-01-18 $13.20 $13.28 $13.17 $13.20 $13.20 415,976
2022-01-14 $13.11 $13.24 $13.04 $13.24 $13.24 1,709,552
2022-01-13 $13.15 $13.27 $13.10 $13.11 $13.11 1,234,850
2022-01-12 $12.93 $13.11 $12.90 $13.06 $13.06 992,050
2022-01-11 $12.85 $12.89 $12.80 $12.84 $12.84 657,505
2022-01-10 $12.70 $12.83 $12.69 $12.80 $12.80 900,397
2022-01-07 $12.46 $12.60 $12.46 $12.59 $12.59 828,535
2022-01-06 $12.50 $12.54 $12.40 $12.47 $12.47 1,268,476
2022-01-05 $12.66 $12.75 $12.54 $12.55 $12.55 613,971
2022-01-04 $12.54 $12.56 $12.33 $12.43 $12.43 1,200,436
2022-01-03 $12.59 $12.65 $12.54 $12.59 $12.59 998,949
2021-12-31 $12.63 $12.63 $12.54 $12.57 $12.57 1,111,427
2021-12-30 $12.90 $12.97 $12.54 $12.65 $12.65 1,246,928
2021-12-29 $13.43 $13.59 $13.34 $13.37 $12.62 825,720
2021-12-28 $13.72 $13.74 $13.55 $13.61 $12.84 2,249,188
2021-12-27 $13.75 $13.75 $13.67 $13.67 $12.90 1,812,351
2021-12-23 $13.57 $13.69 $13.57 $13.65 $12.88 535,691
2021-12-22 $13.44 $13.55 $13.40 $13.53 $12.77 748,812
2021-12-21 $13.42 $13.52 $13.40 $13.51 $12.75 526,378
2021-12-20 $13.28 $13.32 $13.20 $13.27 $12.52 1,811,198
2021-12-17 $13.56 $13.60 $13.34 $13.37 $12.62 1,541,562
2021-12-16 $13.35 $13.43 $13.31 $13.38 $12.63 600,661
2021-12-15 $13.02 $13.10 $12.93 $13.08 $12.34 364,419
2021-12-14 $12.99 $13.10 $12.99 $13.02 $12.29 664,321
2021-12-13 $13.10 $13.18 $13.03 $13.04 $12.31 1,155,054
2021-12-10 $13.05 $13.12 $13.02 $13.10 $12.36 254,824
2021-12-09 $13.02 $13.05 $12.95 $12.98 $12.25 343,532
2021-12-08 $13.01 $13.11 $12.97 $13.08 $12.34 400,910
2021-12-07 $12.98 $13.06 $12.97 $12.99 $12.26 263,287
2021-12-06 $12.87 $13.04 $12.87 $12.98 $12.25 551,496
2021-12-03 $12.87 $12.87 $12.70 $12.71 $11.99 502,356
2021-12-02 $12.59 $12.75 $12.59 $12.71 $11.99 706,479
2021-12-01 $12.77 $12.84 $12.60 $12.61 $11.90 390,345
2021-11-30 $12.64 $12.72 $12.53 $12.69 $11.98 977,640
2021-11-29 $12.97 $13.02 $12.92 $13.02 $12.29 696,892
2021-11-26 $12.87 $12.90 $12.74 $12.76 $12.04 240,821
2021-11-24 $12.89 $12.99 $12.88 $12.95 $12.22 580,929
2021-11-23 $12.92 $12.94 $12.86 $12.91 $12.18 1,192,399
2021-11-22 $13.00 $13.00 $12.89 $12.89 $12.16 357,043
2021-11-19 $12.92 $13.03 $12.92 $12.96 $12.23 418,774
2021-11-18 $12.93 $12.96 $12.90 $12.94 $12.21 339,352
2021-11-17 $12.89 $12.96 $12.89 $12.94 $12.21 259,403
2021-11-16 $13.06 $13.12 $13.04 $13.04 $12.31 351,462
2021-11-15 $13.28 $13.30 $13.20 $13.20 $12.46 146,579
2021-11-12 $13.26 $13.34 $13.24 $13.33 $12.58 336,473
2021-11-11 $12.94 $12.98 $12.92 $12.93 $12.20 298,016
2021-11-10 $13.09 $13.14 $12.99 $13.00 $12.27 314,517
2021-11-09 $13.05 $13.14 $12.95 $12.97 $12.24 430,452
2021-11-08 $12.90 $12.96 $12.89 $12.89 $12.16 257,129
2021-11-05 $12.80 $12.88 $12.80 $12.88 $12.15 295,442
2021-11-04 $12.99 $12.99 $12.85 $12.86 $12.14 509,070
2021-11-03 $13.03 $13.03 $12.91 $12.98 $12.25 448,717
2021-11-02 $13.09 $13.14 $13.07 $13.12 $12.38 661,217
2021-11-01 $12.96 $13.08 $12.96 $13.05 $12.32 302,427
2021-10-29 $12.83 $12.87 $12.76 $12.81 $12.09 709,694
2021-10-28 $13.05 $13.10 $13.01 $13.08 $12.34 492,498
2021-10-27 $13.23 $13.25 $13.13 $13.17 $12.43 1,547,585
2021-10-26 $13.35 $13.39 $13.25 $13.26 $12.51 479,250
2021-10-25 $13.28 $13.33 $13.26 $13.28 $12.53 222,429
2021-10-22 $13.43 $13.48 $13.36 $13.39 $12.64 399,530
2021-10-21 $13.49 $13.49 $13.38 $13.39 $12.64 898,586
2021-10-20 $13.44 $13.47 $13.38 $13.38 $12.63 458,743
2021-10-19 $13.31 $13.43 $13.26 $13.40 $12.65 653,411
2021-10-18 $13.12 $13.15 $13.06 $13.12 $12.38 253,855
2021-10-15 $13.17 $13.21 $13.15 $13.17 $12.43 370,198
2021-10-14 $13.15 $13.17 $13.09 $13.16 $12.42 548,612
2021-10-13 $13.04 $13.15 $13.00 $13.07 $12.33 824,881
2021-10-12 $12.80 $12.82 $12.69 $12.77 $12.05 1,523,685
2021-10-11 $13.06 $13.13 $12.98 $12.98 $12.25 619,824
2021-10-08 $13.16 $13.19 $13.07 $13.08 $12.34 440,115
2021-10-07 $13.34 $13.34 $13.22 $13.23 $12.49 675,402
2021-10-06 $13.24 $13.29 $13.15 $13.27 $12.52 288,506
2021-10-05 $13.46 $13.54 $13.43 $13.48 $12.72 396,645
2021-10-04 $13.66 $13.70 $13.50 $13.55 $12.79 638,815
2021-10-01 $13.62 $13.69 $13.51 $13.68 $12.91 495,267
2021-09-30 $13.75 $13.81 $13.62 $13.62 $12.85 513,248
2021-09-29 $13.63 $13.69 $13.57 $13.66 $12.89 389,959
2021-09-28 $13.70 $13.70 $13.56 $13.58 $12.82 644,685
2021-09-27 $13.94 $13.96 $13.81 $13.86 $13.08 718,974
2021-09-24 $13.74 $13.89 $13.66 $13.80 $13.02 634,967
2021-09-23 $13.78 $13.87 $13.75 $13.81 $13.03 270,251
2021-09-22 $13.65 $13.76 $13.61 $13.71 $12.94 265,459
2021-09-21 $13.68 $13.72 $13.56 $13.60 $12.83 689,114
2021-09-20 $13.58 $13.64 $13.51 $13.61 $12.84 663,239
2021-09-17 $13.81 $13.85 $13.75 $13.81 $13.03 928,178
2021-09-16 $13.77 $13.86 $13.71 $13.83 $13.05 453,030
2021-09-15 $13.80 $13.90 $13.74 $13.90 $13.12 737,683
2021-09-14 $13.87 $13.93 $13.75 $13.80 $13.02 478,841
2021-09-13 $13.87 $13.94 $13.81 $13.86 $13.08 429,822
2021-09-10 $13.94 $14.00 $13.83 $13.83 $13.05 313,506
2021-09-09 $13.89 $13.91 $13.81 $13.84 $13.06 562,134
2021-09-08 $13.91 $13.95 $13.86 $13.91 $13.13 241,088
2021-09-07 $14.05 $14.07 $13.92 $13.94 $13.16 274,009
2021-09-03 $14.16 $14.19 $14.11 $14.16 $13.36 228,910
2021-09-02 $14.26 $14.27 $14.18 $14.19 $13.39 379,846
2021-09-01 $14.32 $14.46 $14.31 $14.44 $13.63 469,709
2021-08-31 $14.03 $14.12 $13.96 $14.02 $13.23 838,627
2021-08-30 $13.96 $14.01 $13.93 $13.95 $13.16 229,159
2021-08-27 $13.82 $14.04 $13.80 $14.00 $13.21 502,817
2021-08-26 $13.91 $13.96 $13.86 $13.87 $13.09 211,383
2021-08-25 $13.94 $14.01 $13.91 $13.98 $13.19 228,592
2021-08-24 $13.95 $14.00 $13.88 $13.93 $13.15 335,941
2021-08-23 $13.77 $13.93 $13.77 $13.90 $13.12 804,156
2021-08-20 $13.62 $13.67 $13.49 $13.63 $12.86 976,774
2021-08-19 $14.04 $14.07 $13.94 $14.04 $13.25 992,856
2021-08-18 $14.53 $14.58 $14.33 $14.37 $13.56 839,077
2021-08-17 $14.30 $14.30 $14.13 $14.20 $13.40 515,707
2021-08-16 $14.48 $14.53 $14.37 $14.51 $13.69 359,932
2021-08-13 $14.67 $14.70 $14.53 $14.60 $13.78 299,242
2021-08-12 $14.80 $14.81 $14.66 $14.77 $13.94 659,131
2021-08-11 $14.99 $15.24 $14.90 $15.13 $14.28 813,553
2021-08-10 $14.48 $14.49 $14.33 $14.36 $13.55 415,381
2021-08-09 $14.56 $14.67 $14.47 $14.66 $13.83 444,438
2021-08-06 $14.54 $14.54 $14.48 $14.51 $13.69 215,525
2021-08-05 $14.52 $14.53 $14.43 $14.48 $13.66 560,226
2021-08-04 $14.51 $14.56 $14.48 $14.49 $13.67 348,239
2021-08-03 $14.52 $14.57 $14.48 $14.55 $13.73 504,313
2021-08-02 $14.63 $14.67 $14.49 $14.51 $13.69 843,014
2021-07-30 $14.59 $14.59 $14.39 $14.39 $13.58 701,329
2021-07-29 $14.66 $14.73 $14.62 $14.70 $13.87 422,825
2021-07-28 $14.51 $14.57 $14.39 $14.56 $13.74 671,201
2021-07-27 $14.30 $14.33 $14.20 $14.29 $13.49 520,004
2021-07-26 $14.50 $14.54 $14.38 $14.47 $13.66 669,590
2021-07-23 $14.80 $14.92 $14.80 $14.90 $14.06 1,204,671
2021-07-22 $15.00 $15.05 $14.73 $14.78 $13.95 1,387,166
2021-07-21 $14.62 $14.76 $14.59 $14.71 $13.88 615,268
2021-07-20 $14.50 $14.61 $14.46 $14.51 $13.69 922,605
2021-07-19 $14.29 $14.31 $14.11 $14.23 $13.43 795,038
2021-07-16 $14.42 $14.44 $14.33 $14.35 $13.54 356,146
2021-07-15 $14.30 $14.38 $14.25 $14.33 $13.52 502,771
2021-07-14 $14.36 $14.36 $14.17 $14.19 $13.39 685,070
2021-07-13 $14.33 $14.33 $14.21 $14.23 $13.43 617,640
2021-07-12 $14.07 $14.18 $14.07 $14.14 $13.34 271,705
2021-07-09 $13.96 $14.06 $13.94 $14.05 $13.26 357,128
2021-07-08 $13.99 $14.00 $13.83 $13.92 $13.14 645,101
2021-07-07 $14.15 $14.25 $14.05 $14.08 $13.29 444,321
2021-07-06 $14.25 $14.27 $13.96 $14.03 $13.24 494,458
2021-07-02 $14.04 $14.05 $13.98 $13.98 $13.19 216,717
2021-07-01 $13.95 $14.07 $13.95 $14.00 $13.21 308,838
2021-06-30 $14.03 $14.05 $13.95 $13.95 $13.16 636,195
2021-06-29 $14.16 $14.16 $14.00 $14.02 $13.23 292,487
2021-06-28 $14.18 $14.19 $14.08 $14.14 $13.34 505,365
2021-06-25 $14.31 $14.37 $14.25 $14.31 $13.50 312,551
2021-06-24 $14.24 $14.30 $14.14 $14.28 $13.48 616,876
2021-06-23 $14.22 $14.29 $14.16 $14.25 $13.45 380,222
2021-06-22 $14.17 $14.26 $14.14 $14.22 $13.42 439,275
2021-06-21 $14.00 $14.14 $13.97 $14.14 $13.34 609,259
2021-06-18 $14.28 $14.35 $14.12 $14.33 $13.52 1,869,594
2021-06-17 $14.39 $14.48 $14.36 $14.44 $13.63 757,190
2021-06-16 $14.44 $14.50 $14.27 $14.30 $13.49 587,358
2021-06-15 $14.60 $14.62 $14.48 $14.57 $13.75 683,645
2021-06-14 $14.57 $14.62 $14.42 $14.62 $13.80 645,390
2021-06-11 $14.73 $14.76 $14.67 $14.72 $13.89 227,293
2021-06-10 $14.80 $14.80 $14.73 $14.77 $13.94 377,149
2021-06-09 $14.82 $14.95 $14.80 $14.91 $14.07 705,741
2021-06-08 $14.94 $14.94 $14.81 $14.85 $14.01 775,154
2021-06-07 $14.95 $14.98 $14.90 $14.91 $14.07 507,443
2021-06-04 $14.86 $15.07 $14.84 $15.07 $14.22 398,935
2021-06-03 $14.98 $15.02 $14.93 $15.00 $14.16 627,049
2021-06-02 $15.06 $15.10 $14.97 $15.08 $14.23 620,452
2021-06-01 $15.30 $15.35 $15.20 $15.31 $14.45 638,676
2021-05-28 $14.90 $15.13 $14.90 $15.11 $14.26 1,070,405
2021-05-27 $14.87 $14.92 $14.72 $14.78 $13.95 1,091,476
2021-05-26 $14.60 $14.77 $14.58 $14.74 $13.91 1,079,866
2021-05-25 $14.38 $14.43 $14.20 $14.20 $13.40 858,919
2021-05-24 $14.32 $14.47 $14.31 $14.33 $13.52 769,964
2021-05-21 $13.80 $13.85 $13.70 $13.76 $12.99 670,371
2021-05-20 $14.09 $14.20 $14.08 $14.12 $13.33 551,680
2021-05-19 $14.01 $14.06 $13.92 $14.04 $13.25 738,116
2021-05-18 $14.10 $14.19 $14.04 $14.05 $13.26 1,027,322
2021-05-17 $13.71 $13.75 $13.62 $13.63 $12.86 506,054
2021-05-14 $13.80 $13.81 $13.63 $13.72 $12.95 541,271
2021-05-13 $13.77 $13.87 $13.77 $13.84 $13.06 1,015,753
2021-05-12 $13.85 $14.02 $13.57 $13.66 $12.89 1,227,418
2021-05-11 $13.20 $13.53 $13.18 $13.42 $12.66 908,321
2021-05-10 $13.13 $13.21 $13.10 $13.10 $12.36 347,075
2021-05-07 $13.06 $13.15 $13.05 $13.07 $12.33 388,420
2021-05-06 $12.94 $13.06 $12.92 $13.06 $12.32 352,396
2021-05-05 $12.85 $12.89 $12.85 $12.86 $12.14 342,992
2021-05-04 $12.82 $12.91 $12.74 $12.82 $12.10 1,016,673
2021-05-03 $12.63 $12.68 $12.54 $12.59 $11.88 423,853
2021-04-30 $12.78 $12.83 $12.59 $12.60 $11.89 751,709
2021-04-29 $12.95 $13.02 $12.89 $13.01 $12.28 722,064
2021-04-28 $12.93 $12.95 $12.83 $12.89 $12.16 349,176
2021-04-27 $13.19 $13.19 $13.11 $13.14 $12.40 454,796
2021-04-26 $13.10 $13.21 $13.10 $13.18 $12.44 532,564
2021-04-23 $13.14 $13.17 $13.02 $13.12 $12.38 612,936
2021-04-22 $13.05 $13.10 $12.96 $13.03 $12.30 706,899
2021-04-21 $12.91 $13.02 $12.84 $13.00 $12.27 976,728
2021-04-20 $12.85 $13.04 $12.83 $13.02 $12.29 1,406,490
2021-04-19 $12.71 $12.71 $12.65 $12.68 $11.97 582,542
2021-04-16 $12.74 $12.76 $12.66 $12.74 $12.02 641,928
2021-04-15 $12.66 $12.75 $12.59 $12.73 $12.01 896,302
2021-04-14 $12.37 $12.41 $12.36 $12.38 $11.68 1,319,493
2021-04-13 $12.35 $12.37 $12.28 $12.29 $11.60 1,105,076
2021-04-12 $12.22 $12.31 $12.22 $12.28 $11.59 313,583
2021-04-09 $12.40 $12.40 $12.29 $12.29 $11.60 1,090,938
2021-04-08 $12.45 $12.45 $12.36 $12.40 $11.70 968,275
2021-04-07 $12.37 $12.43 $12.33 $12.35 $11.65 547,342
2021-04-06 $12.40 $12.48 $12.40 $12.41 $11.71 701,986
2021-04-05 $12.39 $12.39 $12.23 $12.30 $11.61 896,556
2021-04-01 $12.40 $12.51 $12.40 $12.48 $11.78 675,368
2021-03-31 $12.40 $12.54 $12.36 $12.44 $11.74 865,776
2021-03-30 $12.22 $12.22 $12.10 $12.20 $11.51 419,139
2021-03-29 $12.31 $12.35 $12.24 $12.28 $11.59 1,959,724
2021-03-26 $12.35 $12.45 $12.29 $12.43 $11.73 3,835,230
2021-03-25 $12.20 $12.26 $12.10 $12.20 $11.51 858,306
2021-03-24 $12.16 $12.21 $12.09 $12.09 $11.41 1,174,989
2021-03-23 $11.71 $11.79 $11.64 $11.65 $10.99 635,189
2021-03-22 $11.74 $11.80 $11.62 $11.79 $11.13 440,277
2021-03-19 $11.72 $11.84 $11.61 $11.75 $11.09 890,808
2021-03-18 $11.86 $11.95 $11.82 $11.83 $11.16 311,678
2021-03-17 $11.90 $11.97 $11.75 $11.93 $11.26 690,658
2021-03-16 $11.93 $11.95 $11.87 $11.92 $11.25 406,496
2021-03-15 $11.95 $11.95 $11.81 $11.91 $11.24 500,619
2021-03-12 $11.94 $11.99 $11.86 $11.91 $11.24 1,113,489
2021-03-11 $11.86 $11.96 $11.83 $11.90 $11.23 518,325
2021-03-10 $11.71 $11.77 $11.59 $11.73 $11.07 1,284,758
2021-03-09 $11.55 $11.76 $11.49 $11.74 $11.08 1,513,944
2021-03-08 $11.54 $11.57 $11.40 $11.40 $10.76 1,351,332
2021-03-05 $11.58 $11.70 $11.52 $11.63 $10.98 1,916,025
2021-03-04 $11.69 $11.84 $11.51 $11.53 $10.88 840,500
2021-03-03 $11.60 $11.82 $11.60 $11.79 $11.13 704,744
2021-03-02 $11.49 $11.55 $11.41 $11.53 $10.88 1,225,906
2021-03-01 $11.44 $11.49 $11.36 $11.47 $10.82 1,079,874
2021-02-26 $11.56 $11.56 $11.26 $11.29 $10.65 1,586,192
2021-02-25 $11.59 $11.80 $11.58 $11.63 $10.98 1,571,270
2021-02-24 $11.56 $11.59 $11.36 $11.50 $10.85 1,154,136
2021-02-23 $11.62 $11.73 $11.46 $11.70 $11.04 2,120,662
2021-02-22 $11.49 $11.49 $11.25 $11.39 $10.75 1,311,228
2021-02-19 $11.89 $11.89 $11.61 $11.75 $11.09 2,223,411
2021-02-18 $11.65 $11.79 $11.63 $11.67 $11.01 1,401,298
2021-02-17 $11.93 $11.93 $11.59 $11.68 $11.02 1,322,177
2021-02-16 $11.87 $11.89 $11.68 $11.80 $11.14 1,213,846
2021-02-12 $11.21 $11.21 $11.02 $11.03 $10.41 1,249,234
2021-02-11 $11.05 $11.35 $11.00 $11.26 $10.63 2,636,783
2021-02-10 $10.83 $10.87 $10.70 $10.77 $10.16 1,523,767
2021-02-09 $10.67 $10.76 $10.60 $10.62 $10.02 1,229,918
2021-02-08 $10.55 $10.59 $10.44 $10.58 $9.98 3,318,435
2021-02-05 $10.59 $10.60 $10.41 $10.41 $9.82 1,954,841
2021-02-04 $10.73 $10.73 $10.47 $10.54 $9.95 2,664,258
2021-02-03 $10.84 $10.90 $10.73 $10.78 $10.17 649,320
2021-02-02 $10.79 $10.94 $10.78 $10.83 $10.22 538,081
2021-02-01 $10.69 $10.77 $10.61 $10.71 $10.11 583,787
2021-01-29 $10.69 $10.77 $10.49 $10.52 $9.93 1,243,898
2021-01-28 $10.67 $10.80 $10.63 $10.75 $10.14 1,108,863
2021-01-27 $10.86 $10.89 $10.73 $10.76 $10.15 939,475
2021-01-26 $10.94 $11.02 $10.86 $11.00 $10.38 862,704
2021-01-25 $11.13 $11.14 $11.04 $11.08 $10.46 569,974
2021-01-22 $10.78 $10.79 $10.68 $10.77 $10.16 522,472
2021-01-21 $10.84 $10.91 $10.81 $10.81 $10.20 314,501
2021-01-20 $10.83 $10.83 $10.75 $10.78 $10.17 407,807
2021-01-19 $10.70 $10.81 $10.65 $10.79 $10.18 704,417
2021-01-15 $10.79 $10.79 $10.62 $10.74 $10.14 915,649
2021-01-14 $10.97 $11.01 $10.82 $10.82 $10.21 1,663,635
2021-01-13 $10.91 $10.91 $10.82 $10.82 $10.21 459,372
2021-01-12 $10.80 $10.87 $10.76 $10.81 $10.20 687,897
2021-01-11 $10.82 $10.86 $10.72 $10.75 $10.14 1,411,332
2021-01-08 $11.12 $11.17 $11.07 $11.13 $10.50 1,629,449
2021-01-07 $11.16 $11.21 $11.08 $11.15 $10.52 1,302,459
2021-01-06 $10.93 $11.04 $10.90 $10.96 $10.34 2,124,093
2021-01-05 $11.00 $11.01 $10.88 $10.90 $10.29 1,020,761
2021-01-04 $11.02 $11.04 $10.92 $10.95 $10.33 558,984
2020-12-31 $11.00 $11.06 $10.97 $11.01 $10.39 438,063
2020-12-30 $11.03 $11.10 $11.00 $11.04 $10.42 224,056
2020-12-29 $11.42 $11.42 $11.33 $11.35 $10.71 170,539
2020-12-28 $11.46 $11.50 $11.42 $11.46 $10.81 268,116
2020-12-24 $11.33 $11.44 $11.32 $11.34 $10.70 132,329
2020-12-23 $11.22 $11.29 $11.19 $11.29 $10.65 269,627
2020-12-22 $11.36 $11.37 $11.15 $11.16 $10.53 404,468
2020-12-21 $11.39 $11.46 $11.26 $11.43 $10.79 630,769
2020-12-18 $11.45 $11.49 $11.29 $11.34 $10.70 724,607
2020-12-17 $11.39 $11.43 $11.32 $11.36 $10.72 619,932
2020-12-16 $11.37 $11.41 $11.26 $11.26 $10.63 275,435
2020-12-15 $11.28 $11.42 $11.28 $11.37 $10.73 347,960
2020-12-14 $11.22 $11.33 $11.19 $11.19 $10.56 518,585
2020-12-11 $11.22 $11.27 $11.15 $11.19 $10.56 726,820
2020-12-10 $11.16 $11.25 $11.09 $11.20 $10.57 999,376
2020-12-09 $11.25 $11.28 $11.12 $11.16 $10.53 573,357
2020-12-08 $11.16 $11.20 $11.14 $11.16 $10.53 303,564
2020-12-07 $11.21 $11.22 $11.14 $11.20 $10.57 372,250
2020-12-04 $11.23 $11.30 $11.23 $11.28 $10.64 847,081
2020-12-03 $11.16 $11.23 $11.13 $11.14 $10.51 639,343
2020-12-02 $10.97 $11.11 $10.97 $11.06 $10.44 316,740
2020-12-01 $10.87 $10.97 $10.86 $10.91 $10.30 733,783
2020-11-30 $11.01 $11.02 $10.81 $10.82 $10.21 964,862
2020-11-27 $10.95 $11.07 $10.92 $11.02 $10.40 206,357
2020-11-25 $10.90 $10.92 $10.81 $10.82 $10.21 688,618
2020-11-24 $10.68 $10.92 $10.66 $10.90 $10.29 1,006,870
2020-11-23 $10.65 $10.70 $10.59 $10.65 $10.05 359,443
2020-11-20 $10.55 $10.66 $10.53 $10.61 $10.01 493,997
2020-11-19 $10.55 $10.62 $10.49 $10.56 $9.97 630,834
2020-11-18 $10.61 $10.72 $10.55 $10.59 $9.99 425,549
2020-11-17 $10.60 $10.66 $10.60 $10.62 $10.02 711,552
2020-11-16 $10.65 $10.66 $10.58 $10.62 $10.02 401,202
2020-11-13 $10.59 $10.68 $10.55 $10.63 $10.03 350,016
2020-11-12 $10.63 $10.66 $10.52 $10.53 $9.94 501,195
2020-11-11 $10.65 $10.77 $10.64 $10.65 $10.05 661,390
2020-11-10 $10.46 $10.54 $10.38 $10.41 $9.82 780,265
2020-11-09 $10.71 $10.71 $10.47 $10.51 $9.92 310,064
2020-11-06 $10.22 $10.42 $10.15 $10.40 $9.81 504,080
2020-11-05 $10.10 $10.26 $10.08 $10.20 $9.63 378,799
2020-11-04 $9.97 $10.18 $9.96 $10.10 $9.53 442,721
2020-11-03 $9.92 $10.02 $9.89 $10.01 $9.45 625,915
2020-11-02 $9.79 $9.79 $9.70 $9.77 $9.22 715,171
2020-10-30 $9.70 $9.74 $9.60 $9.62 $9.08 1,362,555
2020-10-29 $9.83 $9.89 $9.71 $9.79 $9.24 1,368,044
2020-10-28 $9.92 $9.94 $9.73 $9.83 $9.28 1,026,843
2020-10-27 $10.05 $10.10 $9.94 $9.98 $9.42 1,478,099
2020-10-26 $10.10 $10.10 $9.91 $9.97 $9.41 707,093
2020-10-23 $10.14 $10.25 $10.11 $10.21 $9.64 848,178
2020-10-22 $10.06 $10.06 $9.96 $10.06 $9.49 1,443,554
2020-10-21 $10.03 $10.06 $9.99 $10.03 $9.47 3,070,802
2020-10-20 $9.99 $10.05 $9.98 $10.01 $9.45 1,511,878
2020-10-19 $10.00 $10.05 $9.93 $9.96 $9.40 459,923
2020-10-16 $9.91 $9.93 $9.86 $9.92 $9.36 403,477
2020-10-15 $9.85 $9.91 $9.79 $9.85 $9.30 604,021
2020-10-14 $9.90 $9.92 $9.84 $9.87 $9.31 299,326
2020-10-13 $10.00 $10.04 $9.95 $9.95 $9.39 315,275
2020-10-12 $9.92 $9.99 $9.92 $9.93 $9.37 518,947
2020-10-09 $9.89 $9.97 $9.89 $9.96 $9.40 274,136
2020-10-08 $9.85 $9.86 $9.81 $9.85 $9.30 465,475
2020-10-07 $9.81 $9.87 $9.76 $9.81 $9.26 373,741
2020-10-06 $9.79 $9.86 $9.73 $9.73 $9.18 373,262
2020-10-05 $9.80 $9.86 $9.74 $9.80 $9.25 843,414
2020-10-02 $9.50 $9.69 $9.49 $9.65 $9.11 373,215
2020-10-01 $9.66 $9.71 $9.58 $9.65 $9.11 646,848
2020-09-30 $9.72 $9.76 $9.61 $9.61 $9.07 713,107
2020-09-29 $9.71 $9.79 $9.67 $9.69 $9.14 320,080
2020-09-28 $9.57 $9.63 $9.55 $9.60 $9.06 371,989
2020-09-25 $9.59 $9.59 $9.41 $9.49 $8.96 477,754
2020-09-24 $9.50 $9.63 $9.50 $9.59 $9.05 255,951
2020-09-23 $9.78 $9.82 $9.52 $9.53 $8.99 386,764
2020-09-22 $9.78 $9.93 $9.77 $9.77 $9.22 371,105
2020-09-21 $9.82 $9.88 $9.79 $9.82 $9.27 311,274
2020-09-18 $10.05 $10.07 $9.89 $9.89 $9.33 442,543
2020-09-17 $9.87 $10.02 $9.82 $9.97 $9.41 283,131
2020-09-16 $9.94 $10.08 $9.93 $9.95 $9.39 400,443
2020-09-15 $9.95 $10.00 $9.94 $9.95 $9.39 200,017
2020-09-14 $9.89 $9.97 $9.89 $9.93 $9.37 542,111
2020-09-11 $9.77 $9.82 $9.66 $9.74 $9.19 425,457
2020-09-10 $9.88 $9.93 $9.76 $9.77 $9.22 572,108
2020-09-09 $9.81 $10.01 $9.80 $9.91 $9.35 654,866
2020-09-08 $9.80 $9.90 $9.74 $9.78 $9.23 397,010
2020-09-04 $9.88 $9.95 $9.64 $9.78 $9.23 433,144
2020-09-03 $9.97 $10.01 $9.87 $9.89 $9.33 541,691
2020-09-02 $9.96 $10.17 $9.91 $10.02 $9.46 614,615
2020-09-01 $9.88 $9.91 $9.71 $9.90 $9.34 1,254,488
2020-08-31 $9.92 $9.99 $9.83 $9.84 $9.29 818,866
2020-08-28 $9.91 $10.03 $9.88 $9.93 $9.37 266,872
2020-08-27 $10.06 $10.06 $9.85 $9.87 $9.31 411,254
2020-08-26 $10.09 $10.16 $10.00 $10.06 $9.49 265,892
2020-08-25 $10.14 $10.24 $10.14 $10.21 $9.64 438,939
2020-08-24 $10.00 $10.04 $9.99 $10.02 $9.46 194,440
2020-08-21 $9.92 $9.96 $9.84 $9.95 $9.39 407,675
2020-08-20 $10.01 $10.01 $9.90 $9.93 $9.37 418,117
2020-08-19 $10.31 $10.42 $10.25 $10.28 $9.70 267,151
2020-08-18 $10.39 $10.45 $10.29 $10.33 $9.75 384,864
2020-08-17 $10.72 $10.72 $10.56 $10.59 $9.99 441,885
2020-08-14 $10.65 $10.70 $10.57 $10.58 $9.98 530,702
2020-08-13 $10.75 $10.89 $10.59 $10.80 $10.19 514,546
2020-08-12 $10.68 $10.95 $10.68 $10.89 $10.28 978,329
2020-08-11 $10.46 $10.50 $10.33 $10.35 $9.77 742,483
2020-08-10 $10.21 $10.46 $10.21 $10.31 $9.73 587,589
2020-08-07 $9.93 $10.18 $9.90 $10.17 $9.60 870,513
2020-08-06 $9.94 $9.94 $9.87 $9.87 $9.31 537,503
2020-08-05 $9.90 $9.93 $9.86 $9.90 $9.34 848,628
2020-08-04 $9.78 $9.93 $9.78 $9.90 $9.34 746,741
2020-08-03 $9.78 $9.85 $9.74 $9.82 $9.27 997,983
2020-07-31 $9.92 $9.98 $9.84 $9.86 $9.30 925,024
2020-07-30 $9.87 $9.98 $9.86 $9.97 $9.41 453,459
2020-07-29 $9.89 $9.96 $9.87 $9.92 $9.36 407,515
2020-07-28 $9.77 $9.84 $9.71 $9.72 $9.17 452,396
2020-07-27 $9.77 $9.87 $9.76 $9.82 $9.27 316,929
2020-07-24 $9.80 $9.82 $9.64 $9.71 $9.16 389,122
2020-07-23 $9.97 $9.97 $9.81 $9.86 $9.30 567,310
2020-07-22 $9.97 $10.04 $9.89 $10.00 $9.44 590,145
2020-07-21 $10.11 $10.14 $9.98 $9.99 $9.43 740,220
2020-07-20 $10.03 $10.16 $10.01 $10.11 $9.54 859,709
2020-07-17 $10.12 $10.12 $10.03 $10.05 $9.48 565,723
2020-07-16 $10.16 $10.20 $10.11 $10.15 $9.58 996,008
2020-07-15 $10.22 $10.26 $10.14 $10.26 $9.68 467,443
2020-07-14 $10.08 $10.18 $10.04 $10.16 $9.59 324,826
2020-07-13 $10.00 $10.13 $10.00 $10.01 $9.45 530,966
2020-07-10 $9.80 $9.99 $9.80 $9.91 $9.35 674,665
2020-07-09 $9.83 $9.89 $9.77 $9.80 $9.25 596,231
2020-07-08 $9.84 $9.87 $9.75 $9.78 $9.23 791,303
2020-07-07 $9.90 $9.94 $9.76 $9.80 $9.25 983,470
2020-07-06 $10.06 $10.22 $10.05 $10.10 $9.53 849,739
2020-07-02 $9.93 $10.02 $9.91 $9.98 $9.42 1,017,547
2020-07-01 $9.70 $9.85 $9.66 $9.77 $9.22 824,283
2020-06-30 $9.72 $9.77 $9.71 $9.74 $9.19 1,313,968
2020-06-29 $9.63 $9.74 $9.61 $9.71 $9.16 321,449
2020-06-26 $9.66 $9.78 $9.61 $9.71 $9.16 537,839
2020-06-25 $9.57 $9.62 $9.48 $9.60 $9.06 1,157,846
2020-06-24 $9.84 $9.84 $9.69 $9.80 $9.25 449,154
2020-06-23 $9.90 $9.90 $9.83 $9.87 $9.31 362,219
2020-06-22 $9.84 $9.88 $9.76 $9.87 $9.31 480,423
2020-06-19 $9.78 $9.85 $9.69 $9.75 $9.20 737,171
2020-06-18 $9.57 $9.74 $9.54 $9.70 $9.15 1,182,071
2020-06-17 $9.68 $9.68 $9.50 $9.54 $9.00 567,874
2020-06-16 $9.62 $9.79 $9.57 $9.64 $9.10 1,200,355
2020-06-15 $9.31 $9.41 $9.17 $9.37 $8.84 622,880
2020-06-12 $9.87 $9.90 $9.57 $9.71 $9.16 1,411,606
2020-06-11 $9.90 $9.94 $9.62 $9.71 $9.16 852,760
2020-06-10 $10.27 $10.36 $10.17 $10.31 $9.73 450,473
2020-06-09 $10.39 $10.40 $10.15 $10.25 $9.67 590,335
2020-06-08 $10.39 $10.53 $10.31 $10.50 $9.91 480,472
2020-06-05 $10.53 $10.56 $10.33 $10.42 $9.83 521,507
2020-06-04 $10.34 $10.36 $10.20 $10.28 $9.70 549,332
2020-06-03 $10.40 $10.57 $10.40 $10.53 $9.94 545,812
2020-06-02 $10.17 $10.26 $10.12 $10.24 $9.66 1,163,635
2020-06-01 $9.93 $10.15 $9.89 $10.06 $9.49 921,106
2020-05-29 $9.67 $9.78 $9.64 $9.74 $9.19 926,291
2020-05-28 $9.78 $9.82 $9.66 $9.71 $9.16 681,249
2020-05-27 $10.00 $10.03 $9.74 $9.80 $9.25 1,214,166
2020-05-26 $10.12 $10.16 $9.97 $10.06 $9.49 1,253,233
2020-05-22 $9.76 $9.82 $9.63 $9.78 $9.23 652,056
2020-05-21 $9.92 $9.94 $9.79 $9.82 $9.27 688,340
2020-05-20 $10.03 $10.12 $9.97 $10.01 $9.45 1,120,955
2020-05-19 $10.07 $10.07 $9.88 $9.97 $9.41 1,285,000
2020-05-18 $10.07 $10.14 $9.97 $10.02 $9.46 617,326
2020-05-15 $9.74 $9.97 $9.74 $9.87 $9.31 596,726
2020-05-14 $9.58 $9.76 $9.52 $9.71 $9.16 855,630
2020-05-13 $9.60 $9.67 $9.38 $9.45 $8.92 688,338
2020-05-12 $9.63 $9.70 $9.53 $9.53 $8.99 973,768
2020-05-11 $9.51 $9.59 $9.44 $9.54 $9.00 844,445
2020-05-08 $9.71 $9.71 $9.66 $9.71 $9.16 518,097
2020-05-07 $9.61 $9.66 $9.56 $9.58 $9.04 596,584
2020-05-06 $9.53 $9.60 $9.49 $9.55 $9.01 801,204
2020-05-05 $9.61 $9.73 $9.61 $9.65 $9.11 896,396
2020-05-04 $9.55 $9.61 $9.45 $9.56 $9.02 735,337
2020-05-01 $9.75 $9.76 $9.40 $9.46 $8.93 1,456,797
2020-04-30 $9.96 $9.97 $9.80 $9.81 $9.26 1,738,517
2020-04-29 $9.85 $9.95 $9.71 $9.92 $9.36 2,219,154
2020-04-28 $9.78 $9.82 $9.64 $9.65 $9.11 1,216,095
2020-04-27 $9.51 $9.65 $9.51 $9.63 $9.09 1,638,031
2020-04-24 $9.43 $9.52 $9.32 $9.50 $8.97 2,260,472
2020-04-23 $9.53 $9.56 $9.30 $9.43 $8.90 2,003,444
2020-04-22 $9.23 $9.36 $9.22 $9.34 $8.81 1,319,265
2020-04-21 $9.09 $9.18 $8.92 $9.06 $8.55 1,025,910
2020-04-20 $9.28 $9.35 $9.22 $9.28 $8.76 1,740,901
2020-04-17 $8.94 $9.07 $8.94 $9.04 $8.53 539,457
2020-04-16 $8.56 $8.86 $8.56 $8.84 $8.34 1,495,174
2020-04-15 $8.60 $8.60 $8.39 $8.51 $8.03 933,422
2020-04-14 $8.80 $8.93 $8.70 $8.80 $8.30 926,423
2020-04-13 $8.68 $8.77 $8.50 $8.63 $8.14 701,020
2020-04-09 $8.88 $8.97 $8.71 $8.77 $8.28 991,419
2020-04-08 $8.79 $8.87 $8.68 $8.82 $8.32 600,567
2020-04-07 $8.87 $9.05 $8.71 $8.73 $8.24 952,488
2020-04-06 $8.48 $8.74 $8.46 $8.71 $8.22 1,222,772
2020-04-03 $7.76 $8.00 $7.76 $7.98 $7.53 1,071,146
2020-04-02 $7.61 $7.99 $7.56 $7.85 $7.41 2,289,703
2020-04-01 $7.55 $7.58 $7.36 $7.41 $6.99 1,498,365
2020-03-31 $7.86 $8.07 $7.73 $7.78 $7.34 1,447,576
2020-03-30 $7.83 $7.88 $7.62 $7.88 $7.44 659,056
2020-03-27 $7.82 $7.83 $7.59 $7.63 $7.20 1,097,355
2020-03-26 $7.77 $8.03 $7.56 $7.85 $7.41 1,217,109
2020-03-25 $7.68 $7.91 $7.68 $7.69 $7.26 1,992,680
2020-03-24 $7.25 $7.45 $7.14 $7.41 $6.99 721,027
2020-03-23 $7.00 $7.07 $6.67 $6.69 $6.31 909,484
2020-03-20 $7.47 $7.59 $7.29 $7.29 $6.88 803,090
2020-03-19 $6.99 $7.04 $6.66 $6.89 $6.50 1,254,871
2020-03-18 $7.54 $7.57 $6.86 $7.43 $7.01 835,664
2020-03-17 $7.99 $8.13 $7.86 $8.06 $7.61 1,953,296
2020-03-16 $8.05 $8.19 $7.94 $8.11 $7.65 1,269,416
2020-03-13 $9.02 $9.03 $8.23 $8.59 $8.11 952,384
2020-03-12 $8.95 $8.95 $8.41 $8.70 $8.21 935,220
2020-03-11 $9.59 $9.59 $9.32 $9.38 $8.85 784,524
2020-03-10 $9.74 $9.93 $9.58 $9.68 $9.14 1,745,113
2020-03-09 $9.38 $9.70 $9.38 $9.42 $8.89 793,188
2020-03-06 $10.00 $10.06 $9.85 $9.92 $9.36 739,405
2020-03-05 $10.09 $10.12 $9.97 $10.12 $9.55 668,894
2020-03-04 $9.94 $10.07 $9.81 $10.04 $9.47 537,840
2020-03-03 $9.80 $9.94 $9.66 $9.76 $9.21 778,488
2020-03-02 $9.73 $9.90 $9.61 $9.87 $9.31 1,210,508
2020-02-28 $9.83 $9.83 $9.61 $9.65 $9.11 1,354,966
2020-02-27 $9.97 $10.07 $9.84 $9.91 $9.35 775,210
2020-02-26 $9.89 $9.89 $9.72 $9.78 $9.23 648,403
2020-02-25 $9.92 $9.96 $9.70 $9.73 $9.18 576,678
2020-02-24 $10.04 $10.04 $9.86 $9.87 $9.31 639,490
2020-02-21 $10.20 $10.36 $10.16 $10.30 $9.72 960,464
2020-02-20 $10.39 $10.39 $10.22 $10.25 $9.67 415,380
2020-02-19 $10.51 $10.55 $10.42 $10.46 $9.87 408,761
2020-02-18 $10.53 $10.55 $10.47 $10.51 $9.92 491,600
2020-02-14 $10.65 $10.65 $10.48 $10.53 $9.94 466,825
2020-02-13 $10.62 $10.65 $10.54 $10.62 $10.02 444,038
2020-02-12 $10.71 $10.71 $10.52 $10.64 $10.04 973,993
2020-02-11 $10.58 $10.58 $10.47 $10.54 $9.95 708,098
2020-02-10 $10.44 $10.52 $10.36 $10.51 $9.92 768,991
2020-02-07 $10.54 $10.55 $10.42 $10.45 $9.86 752,948
2020-02-06 $10.61 $10.70 $10.50 $10.58 $9.98 966,157
2020-02-05 $10.58 $10.58 $10.42 $10.56 $9.97 593,322
2020-02-04 $10.51 $10.55 $10.41 $10.44 $9.85 720,143
2020-02-03 $10.37 $10.42 $10.31 $10.39 $9.81 801,897
2020-01-31 $10.66 $10.67 $10.40 $10.42 $9.83 1,081,125
2020-01-30 $10.72 $10.72 $10.58 $10.67 $10.07 575,101
2020-01-29 $10.84 $10.88 $10.79 $10.82 $10.21 538,538
2020-01-28 $10.86 $10.86 $10.76 $10.81 $10.20 647,440
2020-01-27 $10.81 $10.89 $10.79 $10.85 $10.24 748,574
2020-01-24 $11.00 $11.04 $10.97 $10.99 $10.37 449,910
2020-01-23 $11.19 $11.21 $11.00 $11.05 $10.43 613,240
2020-01-22 $11.15 $11.24 $11.11 $11.21 $10.58 330,197
2020-01-21 $11.13 $11.25 $11.09 $11.19 $10.56 322,953
2020-01-17 $11.19 $11.20 $11.14 $11.15 $10.52 265,584
2020-01-16 $11.36 $11.36 $11.19 $11.20 $10.57 447,643
2020-01-15 $11.34 $11.36 $11.28 $11.32 $10.68 540,036
2020-01-14 $11.33 $11.38 $11.27 $11.34 $10.70 878,587
2020-01-13 $11.20 $11.34 $11.14 $11.31 $10.67 905,862
2020-01-10 $11.13 $11.16 $11.07 $11.11 $10.48 664,759
2020-01-09 $11.23 $11.23 $11.04 $11.11 $10.48 723,774
2020-01-08 $11.17 $11.17 $11.02 $11.07 $10.45 603,980
2020-01-07 $11.22 $11.28 $11.16 $11.18 $10.55 599,194
2020-01-06 $11.29 $11.33 $11.16 $11.18 $10.55 579,822
2020-01-03 $11.32 $11.33 $11.26 $11.28 $10.64 373,241
2020-01-02 $11.61 $11.63 $11.31 $11.36 $10.72 929,714
2019-12-31 $11.51 $11.63 $11.51 $11.60 $10.95 1,079,701
2019-12-30 $11.76 $11.76 $11.52 $11.52 $10.87 662,363
2019-12-27 $11.64 $11.85 $11.64 $11.78 $11.12 340,534
2019-12-26 $11.62 $11.74 $11.62 $11.70 $11.04 247,918
2019-12-24 $11.58 $11.63 $11.56 $11.58 $10.93 144,699
2019-12-23 $11.61 $11.66 $11.56 $11.60 $10.95 538,878
2019-12-20 $11.58 $11.65 $11.58 $11.62 $10.97 598,757
2019-12-19 $11.44 $11.51 $11.37 $11.46 $10.81 893,521
2019-12-18 $11.48 $11.53 $11.34 $11.40 $10.76 1,589,194
2019-12-17 $11.57 $11.60 $11.43 $11.56 $10.91 742,529
2019-12-16 $11.38 $11.51 $11.38 $11.44 $10.80 576,352
2019-12-13 $11.30 $11.38 $11.25 $11.33 $10.69 1,158,023
2019-12-12 $11.21 $11.36 $11.18 $11.31 $10.67 1,087,222
2019-12-11 $11.10 $11.23 $11.09 $11.20 $10.57 1,004,291
2019-12-10 $11.15 $11.17 $11.04 $11.09 $10.47 977,213
2019-12-09 $11.07 $11.12 $11.05 $11.08 $10.46 1,034,182
2019-12-06 $11.20 $11.23 $11.06 $11.16 $10.53 722,425
2019-12-05 $11.20 $11.21 $11.09 $11.11 $10.48 632,980
2019-12-04 $11.22 $11.22 $11.13 $11.18 $10.55 857,768
2019-12-03 $11.15 $11.22 $11.09 $11.22 $10.59 621,109
2019-12-02 $11.24 $11.28 $11.05 $11.10 $10.48 1,101,781
2019-11-29 $11.36 $11.45 $11.20 $11.25 $10.62 637,519
2019-11-27 $11.72 $11.72 $11.41 $11.47 $10.82 461,917
2019-11-26 $11.68 $11.68 $11.53 $11.55 $10.90 453,750
2019-11-25 $11.66 $11.66 $11.53 $11.62 $10.97 541,478
2019-11-22 $11.62 $11.65 $11.48 $11.55 $10.90 588,478
2019-11-21 $11.63 $11.63 $11.51 $11.54 $10.89 701,358
2019-11-20 $11.62 $11.75 $11.54 $11.59 $10.94 1,187,302
2019-11-19 $11.71 $11.75 $11.64 $11.69 $11.03 952,589
2019-11-18 $11.85 $11.85 $11.60 $11.74 $11.08 555,319
2019-11-15 $11.74 $11.74 $11.55 $11.67 $11.01 678,608
2019-11-14 $11.59 $11.59 $11.49 $11.49 $10.84 666,364
2019-11-13 $11.67 $11.80 $11.47 $11.52 $10.87 921,052
2019-11-12 $11.84 $11.88 $11.68 $11.75 $11.09 968,310
2019-11-11 $11.71 $11.78 $11.50 $11.73 $11.07 888,745
2019-11-08 $11.87 $11.98 $11.71 $11.73 $11.07 674,161
2019-11-07 $11.75 $11.85 $11.71 $11.85 $11.18 3,672,018
2019-11-06 $11.56 $11.60 $11.47 $11.56 $10.91 603,172
2019-11-05 $11.32 $11.53 $11.32 $11.46 $10.81 792,862
2019-11-04 $11.40 $11.51 $11.25 $11.35 $10.71 812,169
2019-11-01 $11.25 $11.32 $11.24 $11.25 $10.62 712,586
2019-10-31 $11.25 $11.30 $11.18 $11.23 $10.60 940,127
2019-10-30 $11.30 $11.30 $11.24 $11.25 $10.62 315,441
2019-10-29 $11.30 $11.33 $11.27 $11.30 $10.66 518,224
2019-10-28 $11.38 $11.40 $11.34 $11.36 $10.72 313,428
2019-10-25 $11.31 $11.40 $11.25 $11.36 $10.72 335,400
2019-10-24 $11.39 $11.41 $11.26 $11.27 $10.64 263,469
2019-10-23 $11.45 $11.45 $11.30 $11.39 $10.75 444,264
2019-10-22 $11.38 $11.49 $11.37 $11.43 $10.79 197,265
2019-10-21 $11.44 $11.57 $11.42 $11.43 $10.79 699,390
2019-10-18 $11.28 $11.41 $11.20 $11.40 $10.76 807,075
2019-10-17 $11.23 $11.31 $11.22 $11.25 $10.62 704,531
2019-10-16 $11.33 $11.33 $11.18 $11.22 $10.59 620,021
2019-10-15 $11.27 $11.28 $11.19 $11.22 $10.59 1,133,028
2019-10-14 $11.31 $11.33 $11.23 $11.23 $10.60 593,302
2019-10-11 $11.42 $11.42 $11.25 $11.33 $10.69 486,770
2019-10-10 $11.12 $11.17 $11.07 $11.13 $10.50 840,291
2019-10-09 $11.12 $11.20 $11.08 $11.14 $10.51 717,141
2019-10-08 $11.13 $11.16 $11.03 $11.07 $10.45 807,553
2019-10-07 $11.11 $11.18 $11.10 $11.13 $10.50 1,139,873
2019-10-04 $11.12 $11.25 $11.07 $11.22 $10.59 908,286
2019-10-03 $11.02 $11.23 $11.00 $11.06 $10.44 1,023,168
2019-10-02 $11.07 $11.24 $11.00 $11.05 $10.43 967,655
2019-10-01 $11.30 $11.34 $11.23 $11.24 $10.61 727,438
2019-09-30 $11.41 $11.55 $11.30 $11.31 $10.67 971,335
2019-09-27 $11.39 $11.44 $11.34 $11.37 $10.73 374,693
2019-09-26 $11.42 $11.42 $11.31 $11.33 $10.69 312,127
2019-09-25 $11.32 $11.40 $11.24 $11.37 $10.73 318,726
2019-09-24 $11.67 $11.67 $11.37 $11.42 $10.78 536,656
2019-09-23 $11.45 $11.56 $11.45 $11.54 $10.89 213,106
2019-09-20 $11.48 $11.58 $11.44 $11.51 $10.86 1,821,948
2019-09-19 $11.56 $11.59 $11.39 $11.43 $10.79 480,245
2019-09-18 $11.57 $11.65 $11.45 $11.51 $10.86 462,883
2019-09-17 $11.59 $11.59 $11.46 $11.52 $10.87 554,241
2019-09-16 $11.68 $11.68 $11.55 $11.63 $10.98 588,476
2019-09-13 $11.54 $11.59 $11.44 $11.55 $10.90 365,302
2019-09-12 $11.58 $11.65 $11.49 $11.52 $10.87 408,222
2019-09-11 $11.43 $11.61 $11.41 $11.55 $10.90 748,759
2019-09-10 $11.32 $11.42 $11.32 $11.41 $10.77 589,575
2019-09-09 $11.37 $11.37 $11.22 $11.30 $10.66 526,112
2019-09-06 $11.26 $11.39 $11.26 $11.29 $10.65 189,592
2019-09-05 $11.31 $11.48 $11.23 $11.25 $10.62 552,884
2019-09-04 $11.33 $11.43 $11.24 $11.28 $10.64 492,256
2019-09-03 $11.19 $11.22 $11.09 $11.20 $10.57 337,013
2019-08-30 $11.20 $11.24 $11.13 $11.23 $10.60 561,665
2019-08-29 $11.21 $11.24 $11.14 $11.16 $10.53 305,540
2019-08-28 $11.06 $11.21 $11.02 $11.18 $10.55 335,459
2019-08-27 $11.23 $11.25 $11.08 $11.08 $10.46 384,370
2019-08-26 $11.15 $11.21 $11.13 $11.21 $10.58 294,938
2019-08-23 $11.22 $11.22 $11.07 $11.12 $10.49 543,351
2019-08-22 $11.39 $11.39 $11.23 $11.24 $10.61 561,202
2019-08-21 $11.34 $11.50 $11.23 $11.38 $10.74 536,607
2019-08-20 $11.14 $11.22 $11.13 $11.20 $10.57 320,270
2019-08-19 $11.17 $11.17 $10.95 $11.15 $10.52 376,769
2019-08-16 $10.98 $11.06 $10.96 $11.05 $10.43 570,650
2019-08-15 $10.97 $11.02 $10.95 $10.97 $10.35 328,919
2019-08-14 $10.90 $11.02 $10.86 $10.97 $10.35 788,914
2019-08-13 $10.91 $11.12 $10.90 $11.07 $10.45 464,845
2019-08-12 $11.15 $11.26 $10.97 $11.03 $10.41 335,000
2019-08-09 $11.09 $11.09 $10.92 $11.03 $10.41 754,067
2019-08-08 $11.02 $11.12 $11.01 $11.09 $10.47 749,050
2019-08-07 $11.24 $11.37 $11.02 $11.06 $10.44 814,901
2019-08-06 $11.52 $11.58 $11.36 $11.41 $10.77 584,299
2019-08-05 $11.56 $11.56 $11.40 $11.48 $10.83 475,106
2019-08-02 $11.69 $11.71 $11.57 $11.63 $10.98 457,408
2019-08-01 $11.75 $11.82 $11.66 $11.72 $11.06 1,136,100
2019-07-31 $11.95 $11.96 $11.80 $11.80 $11.14 1,039,205
2019-07-30 $11.94 $11.99 $11.91 $11.92 $11.25 854,868
2019-07-29 $11.96 $11.98 $11.90 $11.94 $11.27 672,503
2019-07-26 $11.90 $11.99 $11.88 $11.91 $11.24 1,466,325
2019-07-25 $11.95 $11.95 $11.87 $11.91 $11.24 921,818
2019-07-24 $11.91 $11.99 $11.88 $11.96 $11.29 921,664
2019-07-23 $11.90 $12.02 $11.83 $11.96 $11.29 865,200
2019-07-22 $12.03 $12.03 $11.84 $11.91 $11.24 623,116
2019-07-19 $11.95 $12.03 $11.88 $11.91 $11.24 290,073
2019-07-18 $12.06 $12.07 $11.83 $11.93 $11.26 477,066
2019-07-17 $11.97 $11.97 $11.85 $11.86 $11.19 283,427
2019-07-16 $12.05 $12.09 $11.95 $11.97 $11.30 564,265
2019-07-15 $12.03 $12.16 $11.99 $12.05 $11.37 476,224
2019-07-12 $12.06 $12.15 $12.02 $12.04 $11.36 904,765
2019-07-11 $12.09 $12.10 $11.97 $11.97 $11.30 509,157
2019-07-10 $12.06 $12.06 $11.81 $12.04 $11.36 1,206,300
2019-07-09 $12.04 $12.04 $11.86 $11.89 $11.22 837,646
2019-07-08 $12.24 $12.29 $11.99 $12.05 $11.37 642,025
2019-07-05 $12.28 $12.49 $12.21 $12.42 $11.72 609,047
2019-07-03 $12.32 $12.39 $12.26 $12.26 $11.57 401,808
2019-07-02 $12.40 $12.40 $12.30 $12.33 $11.64 552,790
2019-07-01 $12.45 $12.48 $12.28 $12.35 $11.65 522,057
2019-06-28 $12.44 $12.45 $12.30 $12.37 $11.67 970,445
2019-06-27 $12.35 $12.59 $12.21 $12.42 $11.72 1,147,659
2019-06-26 $12.33 $12.39 $12.24 $12.34 $11.65 559,413
2019-06-25 $12.37 $12.37 $12.25 $12.31 $11.62 711,418
2019-06-24 $12.25 $12.37 $12.25 $12.34 $11.65 700,884
2019-06-21 $12.29 $12.32 $12.14 $12.19 $11.50 1,427,309
2019-06-20 $12.39 $12.40 $12.28 $12.33 $11.64 737,905
2019-06-19 $12.24 $12.34 $12.17 $12.33 $11.64 545,363
2019-06-18 $12.19 $12.25 $12.15 $12.20 $11.51 1,353,583
2019-06-17 $12.12 $12.19 $12.01 $12.12 $11.44 609,142
2019-06-14 $12.13 $12.13 $11.95 $11.96 $11.29 565,714
2019-06-13 $12.06 $12.16 $12.00 $12.13 $11.45 1,010,941
2019-06-12 $11.98 $12.08 $11.90 $12.05 $11.37 1,068,173
2019-06-11 $12.04 $12.08 $11.90 $11.94 $11.27 690,632
2019-06-10 $12.15 $12.24 $11.97 $11.98 $11.31 856,542
2019-06-07 $12.13 $12.24 $12.06 $12.13 $11.45 669,384
2019-06-06 $12.16 $12.28 $12.00 $12.09 $11.41 1,491,394
2019-06-05 $12.28 $12.35 $12.05 $12.11 $11.43 1,155,897
2019-06-04 $12.40 $12.44 $12.19 $12.23 $11.54 1,252,265
2019-06-03 $12.01 $12.20 $11.95 $12.18 $11.49 1,243,831
2019-05-31 $11.88 $12.07 $11.74 $12.04 $11.36 1,714,124
2019-05-30 $11.92 $12.18 $11.92 $12.09 $11.41 1,433,236
2019-05-29 $11.66 $11.89 $11.60 $11.86 $11.19 1,521,464
2019-05-28 $11.72 $11.79 $11.54 $11.68 $11.02 2,502,741
2019-05-24 $11.75 $11.75 $11.58 $11.64 $10.98 797,483
2019-05-23 $11.58 $11.80 $11.46 $11.58 $10.93 812,202
2019-05-22 $11.84 $11.87 $11.66 $11.66 $11.00 562,712
2019-05-21 $11.75 $11.82 $11.66 $11.76 $11.10 685,773
2019-05-20 $11.84 $11.84 $11.64 $11.71 $11.05 645,591
2019-05-17 $12.02 $12.04 $11.90 $11.91 $11.24 455,237
2019-05-16 $11.97 $12.10 $11.93 $12.06 $11.38 449,517
2019-05-15 $12.06 $12.06 $11.82 $11.97 $11.30 905,386
2019-05-14 $12.12 $12.13 $12.04 $12.10 $11.42 513,415
2019-05-13 $12.23 $12.23 $11.80 $12.10 $11.42 1,355,726
2019-05-10 $12.17 $12.33 $12.09 $12.32 $11.63 660,039
2019-05-09 $12.32 $12.32 $12.08 $12.17 $11.48 813,790
2019-05-08 $12.24 $12.52 $12.24 $12.42 $11.72 966,584
2019-05-07 $12.17 $12.20 $12.01 $12.13 $11.45 435,517
2019-05-06 $12.04 $12.13 $11.92 $12.08 $11.40 336,165
2019-05-03 $12.05 $12.17 $11.96 $12.08 $11.40 698,255
2019-05-02 $12.04 $12.20 $12.00 $12.01 $11.33 567,787
2019-05-01 $12.03 $12.11 $11.99 $12.03 $11.35 475,475
2019-04-30 $12.13 $12.20 $12.03 $12.03 $11.35 680,154
2019-04-29 $12.00 $12.19 $12.00 $12.09 $11.41 626,178
2019-04-26 $12.08 $12.20 $11.98 $12.01 $11.33 1,056,273
2019-04-25 $12.23 $12.31 $11.96 $12.05 $11.37 823,458
2019-04-24 $12.46 $12.58 $12.16 $12.23 $11.54 843,166
2019-04-23 $12.47 $12.67 $12.37 $12.57 $11.86 736,202
2019-04-22 $12.42 $12.53 $12.36 $12.47 $11.77 1,274,091
2019-04-18 $12.40 $12.48 $12.28 $12.42 $11.72 889,053
2019-04-17 $12.40 $12.47 $12.29 $12.30 $11.61 630,647
2019-04-16 $12.43 $12.48 $12.32 $12.33 $11.64 487,519
2019-04-15 $12.67 $12.70 $12.36 $12.41 $11.71 1,311,213
2019-04-12 $12.60 $12.71 $12.56 $12.66 $11.95 526,404
2019-04-11 $12.63 $12.67 $12.46 $12.56 $11.85 554,321
2019-04-10 $12.59 $12.75 $12.58 $12.66 $11.95 437,583
2019-04-09 $12.60 $12.60 $12.45 $12.56 $11.85 521,047
2019-04-08 $12.70 $12.78 $12.58 $12.61 $11.90 526,957
2019-04-05 $12.69 $12.73 $12.62 $12.71 $11.99 751,986
2019-04-04 $12.52 $12.66 $12.46 $12.60 $11.89 1,224,960
2019-04-03 $12.43 $12.57 $12.28 $12.51 $11.81 1,588,220
2019-04-02 $12.37 $12.60 $12.30 $12.35 $11.65 2,160,088
2019-04-01 $12.44 $12.44 $12.26 $12.40 $11.70 1,734,066
2019-03-29 $12.63 $12.73 $12.43 $12.44 $11.74 1,756,911
2019-03-28 $12.66 $12.69 $12.39 $12.58 $11.87 1,076,463
2019-03-27 $12.61 $12.87 $12.57 $12.70 $11.98 2,451,189
2019-03-26 $12.72 $12.74 $12.53 $12.63 $11.92 2,015,854
2019-03-25 $12.90 $12.93 $12.71 $12.72 $12.00 1,699,253
2019-03-22 $13.07 $13.07 $12.80 $12.81 $12.09 1,105,189
2019-03-21 $13.19 $13.21 $13.05 $13.07 $12.33 614,972
2019-03-20 $13.27 $13.36 $13.14 $13.20 $12.46 303,490
2019-03-19 $13.41 $13.41 $13.16 $13.25 $12.50 449,890
2019-03-18 $13.33 $13.48 $13.21 $13.39 $12.64 443,815
2019-03-15 $13.22 $13.46 $13.22 $13.31 $12.56 832,839
2019-03-14 $13.16 $13.27 $13.08 $13.17 $12.43 517,035
2019-03-13 $13.12 $13.17 $12.83 $13.13 $12.39 932,524
2019-03-12 $13.20 $13.24 $13.10 $13.12 $12.38 330,261
2019-03-11 $13.22 $13.25 $13.06 $13.21 $12.47 871,483
2019-03-08 $12.90 $13.26 $12.83 $13.23 $12.49 1,309,072
2019-03-07 $13.16 $13.72 $12.87 $12.89 $12.16 723,195
2019-03-06 $13.27 $13.30 $12.97 $13.14 $12.40 678,940
2019-03-05 $13.25 $13.44 $13.16 $13.30 $12.55 1,338,326
2019-03-04 $13.25 $13.47 $13.21 $13.24 $12.49 1,399,622
2019-03-01 $13.40 $13.60 $13.16 $13.24 $12.49 918,406
2019-02-28 $13.40 $13.68 $13.36 $13.37 $12.62 2,274,854
2019-02-27 $13.61 $13.73 $13.41 $13.47 $12.71 974,241
2019-02-26 $13.60 $13.64 $13.50 $13.60 $12.83 674,514
2019-02-25 $13.44 $13.61 $13.40 $13.60 $12.83 583,011
2019-02-22 $13.57 $13.57 $13.38 $13.40 $12.65 731,579
2019-02-21 $13.48 $13.60 $13.45 $13.55 $12.79 399,920
2019-02-20 $13.60 $13.60 $13.48 $13.52 $12.76 315,762
2019-02-19 $13.53 $13.64 $13.51 $13.59 $12.82 463,770
2019-02-15 $13.42 $13.60 $13.37 $13.53 $12.77 414,468
2019-02-14 $13.31 $13.58 $13.31 $13.40 $12.65 1,030,052
2019-02-13 $13.42 $13.47 $13.35 $13.39 $12.64 890,528
2019-02-12 $13.51 $13.59 $13.33 $13.40 $12.65 1,016,111
2019-02-11 $13.80 $13.83 $13.49 $13.51 $12.75 1,570,872
2019-02-08 $13.52 $13.82 $13.50 $13.82 $13.04 650,813
2019-02-07 $13.62 $13.62 $13.46 $13.55 $12.79 450,062
2019-02-06 $13.71 $13.74 $13.64 $13.65 $12.88 258,617
2019-02-05 $13.70 $13.85 $13.66 $13.68 $12.91 229,913
2019-02-04 $13.85 $14.17 $13.61 $13.66 $12.89 535,330
2019-02-01 $13.83 $13.94 $13.69 $13.78 $13.00 509,070
2019-01-31 $13.77 $13.92 $13.65 $13.82 $13.04 537,195
2019-01-30 $14.02 $14.02 $13.71 $13.78 $13.00 724,100
2019-01-29 $14.14 $14.15 $14.00 $14.04 $13.25 880,718
2019-01-28 $13.93 $14.19 $13.86 $14.15 $13.35 748,666
2019-01-25 $14.16 $14.23 $13.91 $13.98 $13.19 1,123,496
2019-01-24 $14.25 $14.29 $14.04 $14.16 $13.36 681,668
2019-01-23 $14.10 $14.30 $14.05 $14.29 $13.49 504,628
2019-01-22 $14.00 $14.07 $13.77 $14.04 $13.25 536,058
2019-01-18 $14.20 $14.20 $13.94 $14.05 $13.26 272,721
2019-01-17 $14.25 $14.48 $14.05 $14.18 $13.38 268,824
2019-01-16 $14.23 $14.32 $14.11 $14.21 $13.41 492,572
2019-01-15 $14.25 $14.45 $14.15 $14.23 $13.43 338,414
2019-01-14 $14.23 $14.38 $14.16 $14.24 $13.44 519,873
2019-01-11 $14.39 $14.55 $14.20 $14.26 $13.46 362,201
2019-01-10 $14.52 $14.54 $14.29 $14.40 $13.59 424,930
2019-01-09 $14.45 $14.68 $14.33 $14.67 $13.84 498,502
2019-01-08 $14.64 $14.66 $14.48 $14.59 $13.77 309,118
2019-01-07 $14.53 $14.72 $14.22 $14.64 $13.82 376,019
2019-01-04 $14.38 $14.64 $14.36 $14.55 $13.73 770,077
2019-01-03 $14.43 $14.47 $14.24 $14.27 $13.47 533,813
2019-01-02 $14.14 $14.48 $14.14 $14.43 $13.62 527,752
2018-12-31 $14.37 $14.50 $14.10 $14.22 $13.42 443,165
2018-12-28 $14.34 $14.50 $14.27 $14.35 $13.54 484,410
2018-12-27 $14.31 $14.44 $14.24 $14.39 $13.58 427,235
2018-12-26 $14.34 $14.51 $14.15 $14.50 $13.68 420,197
2018-12-24 $14.15 $14.30 $14.09 $14.29 $13.49 364,760
2018-12-21 $14.46 $14.76 $14.11 $14.14 $13.34 1,180,945
2018-12-20 $14.68 $14.70 $14.43 $14.50 $13.68 503,224
2018-12-19 $14.71 $14.98 $14.66 $14.71 $13.88 478,028
2018-12-18 $14.75 $14.79 $14.53 $14.67 $13.84 539,175
2018-12-17 $15.03 $15.13 $14.75 $14.77 $13.94 700,713
2018-12-14 $15.00 $15.16 $14.91 $15.02 $14.17 499,591
2018-12-13 $15.27 $15.30 $14.99 $15.04 $14.19 714,662
2018-12-12 $15.26 $15.42 $15.21 $15.27 $14.41 1,602,591
2018-12-11 $15.28 $15.35 $15.07 $15.25 $14.39 1,142,829
2018-12-10 $15.31 $15.34 $15.09 $15.14 $14.29 1,808,862
2018-12-07 $14.95 $15.40 $14.95 $15.23 $14.37 2,451,369
2018-12-06 $14.86 $15.05 $14.75 $14.98 $14.14 1,420,795
2018-12-04 $14.88 $15.05 $14.75 $14.94 $14.10 914,057
2018-12-03 $14.93 $14.93 $14.73 $14.87 $14.03 1,316,713
2018-11-30 $14.70 $14.80 $14.61 $14.72 $13.89 1,048,402
2018-11-29 $14.85 $14.98 $14.61 $14.64 $13.82 742,040
2018-11-28 $14.77 $14.95 $14.64 $14.92 $14.08 978,208
2018-11-27 $14.62 $14.77 $14.54 $14.74 $13.91 1,033,945
2018-11-26 $14.70 $14.81 $14.57 $14.66 $13.83 716,129
2018-11-23 $14.68 $14.80 $14.65 $14.71 $13.88 388,232
2018-11-21 $14.79 $14.85 $14.66 $14.67 $13.84 748,980
2018-11-20 $14.80 $14.88 $14.70 $14.76 $13.93 537,400
2018-11-19 $14.71 $14.87 $14.66 $14.83 $14.00 1,361,628
2018-11-16 $14.49 $14.82 $14.42 $14.78 $13.95 1,101,316
2018-11-15 $14.45 $14.45 $14.13 $14.45 $13.64 892,638
2018-11-14 $14.54 $14.61 $14.39 $14.46 $13.65 949,231
2018-11-13 $14.48 $14.60 $14.37 $14.47 $13.66 985,378
2018-11-12 $14.14 $14.51 $14.14 $14.40 $13.59 944,501
2018-11-09 $14.10 $14.17 $13.99 $14.16 $13.36 363,675
2018-11-08 $14.19 $14.41 $14.11 $14.21 $13.41 446,107
2018-11-07 $14.28 $14.37 $14.19 $14.24 $13.44 715,762
2018-11-06 $13.99 $14.27 $13.99 $14.23 $13.43 581,716
2018-11-05 $13.92 $14.05 $13.80 $14.04 $13.25 612,023
2018-11-02 $14.02 $14.13 $13.81 $13.92 $13.14 636,363
2018-11-01 $13.97 $14.23 $13.84 $14.02 $13.23 1,163,464
2018-10-31 $13.99 $14.08 $13.83 $13.84 $13.06 839,415
2018-10-30 $13.87 $14.08 $13.77 $13.98 $13.19 1,249,042
2018-10-29 $14.31 $14.39 $14.24 $14.31 $13.50 990,625
2018-10-26 $13.97 $14.35 $13.78 $14.28 $13.48 1,031,605
2018-10-25 $14.09 $14.23 $14.00 $14.10 $13.31 536,545
2018-10-24 $14.39 $14.39 $14.02 $14.09 $13.30 562,307
2018-10-23 $14.24 $14.50 $14.24 $14.36 $13.55 1,193,545
2018-10-22 $14.59 $14.66 $14.42 $14.42 $13.61 590,915
2018-10-19 $14.53 $14.71 $14.49 $14.54 $13.72 995,974
2018-10-18 $14.24 $14.59 $14.11 $14.54 $13.72 1,152,959
2018-10-17 $14.24 $14.39 $14.24 $14.30 $13.49 816,583
2018-10-16 $14.21 $14.35 $14.01 $14.25 $13.45 1,453,302
2018-10-15 $14.00 $14.31 $13.90 $14.27 $13.47 1,006,203
2018-10-12 $13.75 $13.95 $13.61 $13.87 $13.09 1,329,232
2018-10-11 $13.94 $14.06 $13.53 $13.68 $12.91 1,312,032
2018-10-10 $14.27 $14.35 $14.25 $14.28 $13.48 1,067,614
2018-10-09 $14.37 $14.39 $14.12 $14.19 $13.39 514,431
2018-10-08 $13.92 $14.42 $13.92 $14.37 $13.56 1,134,541
2018-10-05 $14.06 $14.21 $13.81 $13.88 $13.10 2,151,677
2018-10-04 $14.45 $14.46 $14.17 $14.30 $13.49 2,136,429
2018-10-03 $14.73 $14.76 $14.38 $14.65 $13.83 1,411,569
2018-10-02 $14.29 $14.75 $14.19 $14.71 $13.88 2,062,282
2018-10-01 $14.61 $14.72 $14.19 $14.47 $13.66 2,183,802
2018-09-28 $14.67 $14.94 $14.64 $14.85 $14.01 1,450,968
2018-09-27 $14.56 $14.86 $14.53 $14.79 $13.96 1,209,878
2018-09-26 $14.45 $14.69 $14.45 $14.55 $13.73 1,111,559
2018-09-25 $14.50 $14.68 $14.43 $14.56 $13.74 894,597
2018-09-24 $14.60 $14.60 $14.38 $14.50 $13.68 560,267
2018-09-21 $14.11 $14.57 $13.99 $14.46 $13.65 2,463,816
2018-09-20 $14.24 $14.52 $14.01 $14.41 $13.60 1,623,065
2018-09-19 $14.48 $14.48 $14.08 $14.25 $13.45 1,046,519
2018-09-18 $14.24 $14.58 $14.24 $14.52 $13.70 821,030
2018-09-17 $14.06 $14.35 $13.97 $14.20 $13.40 876,755
2018-09-14 $13.75 $14.07 $13.60 $14.05 $13.26 1,573,293
2018-09-13 $13.60 $13.71 $13.45 $13.57 $12.81 484,017
2018-09-12 $13.66 $13.83 $13.49 $13.77 $12.99 420,631
2018-09-11 $13.23 $13.61 $13.15 $13.60 $12.83 351,130
2018-09-10 $13.53 $13.65 $13.16 $13.21 $12.47 874,354
2018-09-07 $13.77 $13.89 $13.69 $13.72 $12.95 481,748
2018-09-06 $13.92 $13.95 $13.72 $13.80 $13.02 432,710
2018-09-05 $13.83 $14.09 $13.69 $14.04 $13.25 342,929
2018-09-04 $13.77 $13.87 $13.62 $13.85 $13.07 402,819
2018-08-31 $13.75 $13.82 $13.62 $13.81 $13.03 406,457
2018-08-30 $13.84 $13.84 $13.75 $13.77 $12.99 685,626
2018-08-29 $13.78 $13.95 $13.73 $13.85 $13.07 503,433
2018-08-28 $13.68 $13.79 $13.62 $13.78 $13.00 467,068
2018-08-27 $13.53 $13.77 $13.53 $13.65 $12.88 696,945
2018-08-24 $13.51 $13.58 $13.45 $13.54 $12.78 333,527
2018-08-23 $13.40 $13.44 $13.32 $13.41 $12.65 823,445
2018-08-22 $13.42 $13.47 $13.29 $13.37 $12.62 509,651
2018-08-21 $13.46 $13.53 $13.42 $13.44 $12.68 610,391
2018-08-20 $13.50 $13.52 $13.40 $13.45 $12.69 366,321
2018-08-17 $13.52 $13.74 $13.42 $13.44 $12.68 721,362
2018-08-16 $13.36 $13.62 $13.22 $13.56 $12.80 1,088,603
2018-08-15 $13.32 $13.33 $13.24 $13.25 $12.50 677,177
2018-08-14 $13.43 $13.60 $13.36 $13.44 $12.68 596,106
2018-08-13 $13.39 $13.39 $13.11 $13.33 $12.58 878,422
2018-08-10 $13.70 $13.72 $13.29 $13.42 $12.66 992,270
2018-08-09 $14.01 $14.01 $13.83 $13.85 $13.07 782,696
2018-08-08 $14.14 $14.14 $13.94 $13.99 $13.20 1,193,225
2018-08-07 $13.70 $13.89 $13.50 $13.86 $13.08 947,049
2018-08-06 $14.20 $14.20 $13.60 $13.86 $13.08 1,913,812
2018-08-03 $14.23 $14.68 $14.16 $14.49 $13.67 1,594,423
2018-08-02 $14.04 $14.18 $13.82 $14.09 $13.30 1,528,630
2018-08-01 $13.73 $14.19 $13.63 $14.01 $13.22 2,178,719
2018-07-31 $13.44 $13.70 $13.35 $13.70 $12.93 944,777
2018-07-30 $13.53 $14.34 $13.41 $13.48 $12.72 636,714
2018-07-27 $13.21 $13.25 $13.10 $13.23 $12.49 1,443,017
2018-07-26 $13.05 $13.19 $12.92 $13.12 $12.38 1,626,539
2018-07-25 $13.05 $13.23 $13.05 $13.15 $12.41 1,387,245
2018-07-24 $13.08 $13.13 $12.94 $13.05 $12.32 1,342,245
2018-07-23 $12.69 $12.95 $12.57 $12.91 $12.18 1,340,214
2018-07-20 $12.81 $13.06 $12.72 $12.84 $12.12 871,512
2018-07-19 $12.72 $12.81 $12.55 $12.75 $12.03 919,281
2018-07-18 $13.20 $13.20 $12.83 $12.98 $12.25 598,783
2018-07-17 $13.38 $13.39 $13.21 $13.24 $12.49 882,261
2018-07-16 $13.36 $13.48 $13.28 $13.42 $12.66 561,395
2018-07-13 $13.22 $13.55 $13.22 $13.47 $12.71 656,213
2018-07-12 $13.66 $13.66 $13.38 $13.49 $12.73 498,094
2018-07-11 $13.45 $13.71 $13.43 $13.63 $12.86 385,136
2018-07-10 $13.32 $13.49 $13.11 $13.46 $12.70 601,765
2018-07-09 $13.33 $13.37 $13.23 $13.32 $12.57 364,515
2018-07-06 $13.19 $13.32 $13.19 $13.27 $12.52 425,976
2018-07-05 $13.05 $13.18 $12.83 $13.12 $12.38 787,550
2018-07-03 $13.16 $13.27 $13.11 $13.18 $12.44 366,568
2018-07-02 $13.11 $13.25 $13.04 $13.17 $12.43 291,442
2018-06-29 $13.31 $13.36 $13.20 $13.28 $12.53 696,199
2018-06-28 $13.20 $13.24 $13.10 $13.21 $12.47 390,230
2018-06-27 $13.20 $13.25 $13.09 $13.16 $12.42 501,782
2018-06-26 $13.37 $13.37 $13.19 $13.25 $12.50 482,970
2018-06-25 $13.33 $13.41 $13.18 $13.33 $12.58 452,442
2018-06-22 $13.14 $13.41 $13.07 $13.38 $12.63 924,272
2018-06-21 $13.60 $13.60 $13.04 $13.08 $12.34 1,081,475
2018-06-20 $14.01 $14.01 $13.77 $13.80 $13.02 620,023
2018-06-19 $13.93 $13.96 $13.74 $13.86 $13.08 1,094,428
2018-06-18 $13.95 $14.05 $13.82 $14.03 $13.24 688,084
2018-06-15 $14.12 $14.17 $13.95 $13.99 $13.20 672,057
2018-06-14 $14.07 $14.11 $13.90 $14.10 $13.31 712,699
2018-06-13 $14.25 $14.25 $14.02 $14.19 $13.39 763,191
2018-06-12 $14.02 $14.33 $14.01 $14.25 $13.45 640,217
2018-06-11 $13.97 $14.03 $13.59 $14.01 $13.22 1,027,589
2018-06-08 $13.92 $14.06 $13.86 $14.01 $13.22 414,746
2018-06-07 $13.63 $13.97 $13.59 $13.95 $13.16 1,014,765
2018-06-06 $13.57 $13.81 $13.55 $13.77 $12.99 744,477
2018-06-05 $13.37 $13.57 $13.32 $13.55 $12.79 467,717
2018-06-04 $13.22 $13.34 $13.18 $13.33 $12.58 324,675
2018-06-01 $13.16 $13.16 $13.03 $13.14 $12.40 408,687
2018-05-31 $13.05 $13.09 $12.97 $13.05 $12.32 905,112
2018-05-30 $13.09 $13.16 $12.97 $13.15 $12.41 377,732
2018-05-29 $13.07 $13.13 $12.92 $13.07 $12.33 295,533
2018-05-25 $13.07 $13.24 $13.06 $13.22 $12.48 300,090
2018-05-24 $13.11 $13.12 $12.97 $13.07 $12.33 426,335
2018-05-23 $13.08 $13.22 $13.01 $13.10 $12.36 471,212
2018-05-22 $13.12 $13.24 $12.95 $13.12 $12.38 323,194
2018-05-21 $13.00 $13.04 $12.95 $12.99 $12.26 427,090
2018-05-18 $13.24 $13.24 $12.96 $13.01 $12.28 396,129
2018-05-17 $13.03 $13.03 $12.93 $12.99 $12.26 559,289
2018-05-16 $13.08 $13.13 $12.89 $12.98 $12.25 426,379
2018-05-15 $13.19 $13.19 $13.08 $13.14 $12.40 417,992
2018-05-14 $13.11 $13.27 $13.11 $13.18 $12.44 537,239
2018-05-11 $13.50 $13.50 $13.05 $13.11 $12.37 1,076,570
2018-05-10 $13.43 $13.53 $13.27 $13.50 $12.74 1,220,431
2018-05-09 $13.53 $13.53 $13.38 $13.50 $12.74 430,439
2018-05-08 $13.46 $13.46 $13.13 $13.38 $12.63 940,053
2018-05-07 $13.35 $13.66 $13.35 $13.54 $12.78 453,663
2018-05-04 $13.50 $13.61 $13.27 $13.45 $12.69 526,275
2018-05-03 $13.44 $13.65 $13.11 $13.64 $12.87 860,768
2018-05-02 $13.23 $13.41 $13.23 $13.37 $12.62 1,229,517
2018-05-01 $13.46 $13.46 $13.22 $13.35 $12.60 1,608,244
2018-04-30 $13.57 $13.63 $13.41 $13.43 $12.67 521,793
2018-04-27 $13.50 $13.64 $13.43 $13.63 $12.86 432,396
2018-04-26 $13.33 $13.45 $13.27 $13.42 $12.66 297,158
2018-04-25 $13.34 $13.41 $13.15 $13.27 $12.52 281,652
2018-04-24 $13.38 $13.57 $13.19 $13.38 $12.63 756,801
2018-04-23 $13.22 $13.38 $13.21 $13.30 $12.55 506,322
2018-04-20 $13.25 $13.33 $13.22 $13.24 $12.49 623,743
2018-04-19 $13.33 $13.35 $13.20 $13.27 $12.52 1,047,033
2018-04-18 $13.45 $13.45 $13.27 $13.37 $12.62 495,308
2018-04-17 $13.40 $13.47 $13.23 $13.38 $12.63 869,495
2018-04-16 $13.40 $13.57 $13.36 $13.46 $12.70 1,082,698
2018-04-13 $13.53 $13.53 $13.27 $13.31 $12.56 533,255
2018-04-12 $13.94 $13.94 $13.53 $13.53 $12.77 651,598
2018-04-11 $14.07 $14.13 $14.02 $14.03 $13.24 566,286
2018-04-10 $14.05 $14.14 $13.99 $14.13 $13.33 1,118,617
2018-04-09 $13.96 $14.06 $13.91 $14.00 $13.21 613,662
2018-04-06 $13.92 $14.00 $13.80 $13.88 $13.10 858,535
2018-04-05 $14.02 $14.10 $13.89 $13.96 $13.17 1,130,915
2018-04-04 $13.84 $14.03 $13.80 $13.99 $13.20 736,505
2018-04-03 $13.90 $14.12 $13.89 $14.08 $13.29 959,601
2018-04-02 $13.69 $13.82 $13.65 $13.77 $12.99 806,984
2018-03-29 $13.50 $13.75 $13.44 $13.70 $12.93 931,976
2018-03-28 $13.44 $13.46 $13.28 $13.41 $12.65 447,631
2018-03-27 $13.35 $13.54 $13.31 $13.37 $12.62 950,980
2018-03-26 $13.11 $13.31 $13.04 $13.31 $12.56 1,367,836
2018-03-23 $13.24 $13.24 $13.00 $13.00 $12.27 967,184
2018-03-22 $13.24 $13.27 $13.01 $13.14 $12.40 833,328
2018-03-21 $13.40 $13.45 $13.25 $13.34 $12.59 1,488,369
2018-03-20 $13.53 $13.59 $13.40 $13.44 $12.68 969,426
2018-03-19 $13.59 $13.63 $13.42 $13.51 $12.75 628,054
2018-03-16 $13.46 $13.66 $13.42 $13.60 $12.83 660,209
2018-03-15 $13.50 $13.68 $13.45 $13.48 $12.72 746,671
2018-03-14 $13.54 $13.64 $13.47 $13.53 $12.77 466,298
2018-03-13 $13.51 $13.59 $13.40 $13.48 $12.72 1,118,056
2018-03-12 $13.70 $13.73 $13.54 $13.67 $12.90 511,987
2018-03-09 $13.53 $13.68 $13.53 $13.68 $12.91 686,179
2018-03-08 $13.44 $13.49 $13.38 $13.44 $12.68 1,095,051
2018-03-07 $13.44 $13.49 $13.34 $13.46 $12.70 840,844
2018-03-06 $13.57 $13.58 $13.38 $13.45 $12.69 760,072
2018-03-05 $13.36 $13.44 $13.28 $13.40 $12.65 1,312,795
2018-03-02 $13.28 $13.40 $13.25 $13.36 $12.61 870,218
2018-03-01 $13.31 $13.37 $13.27 $13.34 $12.59 938,883
2018-02-28 $13.32 $13.40 $13.10 $13.28 $12.53 1,828,102
2018-02-27 $13.47 $13.50 $13.39 $13.44 $12.68 878,914
2018-02-26 $13.45 $13.50 $13.35 $13.47 $12.71 911,941
2018-02-23 $13.44 $13.49 $13.40 $13.46 $12.70 555,897
2018-02-22 $13.50 $13.78 $13.37 $13.40 $12.65 2,130,164
2018-02-21 $13.37 $13.59 $13.33 $13.45 $12.69 1,834,148
2018-02-20 $13.13 $13.41 $13.10 $13.37 $12.62 892,746
2018-02-16 $12.99 $13.29 $12.95 $13.24 $12.49 503,629
2018-02-15 $13.21 $13.37 $13.01 $13.10 $12.36 1,324,281
2018-02-14 $13.01 $13.14 $12.99 $13.10 $12.36 1,118,016
2018-02-13 $12.89 $13.03 $12.86 $13.00 $12.27 2,071,275
2018-02-12 $12.74 $12.99 $12.70 $12.90 $12.17 1,779,430
2018-02-09 $13.38 $13.38 $12.86 $13.10 $12.36 1,628,424
2018-02-08 $13.71 $13.78 $13.33 $13.33 $12.58 2,788,089
2018-02-07 $13.89 $13.98 $13.72 $13.72 $12.95 1,355,996
2018-02-06 $14.27 $14.54 $13.91 $13.92 $13.14 4,160,422
2018-02-05 $14.85 $14.97 $14.70 $14.78 $13.95 1,474,076
2018-02-02 $14.97 $15.04 $14.75 $14.81 $13.98 861,892
2018-02-01 $14.95 $15.18 $14.92 $15.13 $14.28 1,290,603
2018-01-31 $14.66 $14.97 $14.66 $14.95 $14.11 1,262,632
2018-01-30 $15.22 $15.23 $14.74 $15.12 $14.27 1,855,617
2018-01-29 $15.76 $15.80 $15.26 $15.34 $14.48 1,615,606
2018-01-26 $15.88 $16.00 $15.74 $15.76 $14.87 929,337
2018-01-25 $16.00 $16.06 $15.87 $15.99 $15.09 1,236,018
2018-01-24 $15.93 $16.10 $15.91 $16.00 $15.10 1,117,331
2018-01-23 $15.88 $15.95 $15.69 $15.89 $15.00 558,968
2018-01-22 $15.85 $15.88 $15.67 $15.88 $14.99 754,392
2018-01-19 $15.82 $15.97 $15.76 $15.85 $14.96 790,923
2018-01-18 $15.72 $16.03 $15.66 $15.70 $14.82 1,332,511
2018-01-17 $15.78 $16.08 $15.78 $16.01 $15.11 1,108,190
2018-01-16 $15.83 $15.87 $15.62 $15.82 $14.93 542,110
2018-01-12 $15.87 $15.88 $15.74 $15.88 $14.99 502,670
2018-01-11 $15.44 $15.89 $15.44 $15.80 $14.91 630,785
2018-01-10 $15.90 $15.99 $15.79 $15.83 $14.94 749,233
2018-01-09 $16.06 $16.12 $15.98 $15.98 $15.08 443,916
2018-01-08 $15.84 $16.05 $15.80 $15.87 $14.98 378,862
2018-01-05 $15.83 $15.97 $15.68 $15.88 $14.99 514,949
2018-01-04 $15.54 $15.62 $15.37 $15.59 $14.71 534,991
2018-01-03 $15.60 $15.68 $15.50 $15.58 $14.70 615,794
2018-01-02 $15.66 $15.78 $15.60 $15.76 $14.87 375,550
2017-12-29 $15.63 $15.72 $15.31 $15.61 $14.73 1,054,734
2017-12-28 $15.75 $15.84 $15.42 $15.55 $14.67 472,250
2017-12-27 $15.66 $15.99 $15.64 $15.78 $14.89 557,689
2017-12-26 $15.70 $15.81 $15.70 $15.73 $14.84 252,669
2017-12-22 $15.50 $15.67 $15.46 $15.65 $14.77 438,667
2017-12-21 $15.90 $15.90 $15.56 $15.59 $14.71 419,867
2017-12-20 $15.56 $15.62 $15.54 $15.59 $14.71 546,397
2017-12-19 $15.59 $15.70 $15.44 $15.47 $14.60 665,044
2017-12-18 $15.73 $15.78 $15.60 $15.66 $14.78 496,205
2017-12-15 $15.50 $15.74 $15.47 $15.64 $14.76 535,327
2017-12-14 $15.45 $15.49 $15.30 $15.36 $14.50 505,283
2017-12-13 $15.53 $15.58 $15.36 $15.45 $14.58 833,877
2017-12-12 $15.35 $15.53 $15.29 $15.50 $14.63 952,019
2017-12-11 $15.45 $15.56 $15.38 $15.49 $14.62 602,224
2017-12-08 $15.36 $15.36 $15.19 $15.31 $14.45 939,853
2017-12-07 $15.66 $15.73 $15.58 $15.66 $14.78 762,106
2017-12-06 $15.65 $15.75 $15.51 $15.62 $14.74 671,842
2017-12-05 $15.86 $16.01 $15.73 $15.77 $14.88 497,775
2017-12-04 $15.53 $15.79 $15.51 $15.74 $14.85 1,181,428
2017-12-01 $15.25 $15.44 $15.23 $15.39 $14.52 1,042,229
2017-11-30 $15.17 $15.62 $15.17 $15.60 $14.72 2,063,040
2017-11-29 $15.08 $15.24 $15.00 $15.12 $14.27 898,545
2017-11-28 $14.70 $15.05 $14.63 $15.02 $14.17 863,360
2017-11-27 $14.80 $14.88 $14.64 $14.86 $14.02 686,727
2017-11-24 $14.93 $14.93 $14.65 $14.80 $13.97 939,734
2017-11-22 $14.39 $14.79 $14.39 $14.75 $13.92 866,053
2017-11-21 $14.26 $14.28 $14.19 $14.25 $13.45 598,325
2017-11-20 $14.18 $14.30 $14.16 $14.20 $13.40 633,684
2017-11-17 $14.37 $14.42 $14.22 $14.31 $13.50 365,582
2017-11-16 $14.22 $14.31 $14.15 $14.26 $13.46 523,562
2017-11-15 $14.01 $14.37 $14.00 $14.20 $13.40 574,017
2017-11-14 $13.94 $14.01 $13.86 $14.00 $13.21 1,189,722
2017-11-13 $14.18 $14.19 $13.88 $13.91 $13.13 715,301
2017-11-10 $14.22 $14.38 $14.16 $14.33 $13.52 641,717
2017-11-09 $14.05 $14.29 $14.04 $14.23 $13.43 567,742
2017-11-08 $14.11 $14.19 $14.02 $14.17 $13.37 567,012
2017-11-07 $14.06 $14.17 $14.02 $14.10 $13.31 1,783,211
2017-11-06 $14.05 $14.18 $14.01 $14.10 $13.31 619,605
2017-11-03 $14.09 $14.17 $14.05 $14.08 $13.29 628,660
2017-11-02 $14.05 $14.15 $14.04 $14.06 $13.27 724,420
2017-11-01 $14.40 $14.41 $13.91 $14.13 $13.33 1,238,718
2017-10-31 $14.37 $14.64 $14.33 $14.39 $13.58 1,055,417
2017-10-30 $14.12 $14.22 $14.04 $14.18 $13.38 1,194,344
2017-10-27 $14.17 $14.18 $14.04 $14.12 $13.33 826,461
2017-10-26 $14.08 $14.14 $14.04 $14.04 $13.25 645,988
2017-10-25 $14.20 $14.20 $14.02 $14.07 $13.28 636,885
2017-10-24 $14.35 $14.41 $14.28 $14.32 $13.51 994,844
2017-10-23 $14.35 $14.44 $14.20 $14.28 $13.48 1,608,317
2017-10-20 $14.50 $14.50 $14.32 $14.35 $13.54 753,904
2017-10-19 $14.51 $14.54 $14.39 $14.50 $13.68 1,044,970
2017-10-18 $14.55 $14.57 $14.45 $14.51 $13.69 1,016,069
2017-10-17 $14.77 $14.82 $14.43 $14.61 $13.79 1,536,887
2017-10-16 $14.75 $14.95 $14.66 $14.83 $14.00 1,447,862
2017-10-13 $14.59 $14.65 $14.55 $14.57 $13.75 987,618
2017-10-12 $14.36 $14.51 $14.31 $14.43 $13.62 2,028,077
2017-10-11 $14.15 $14.42 $14.12 $14.42 $13.61 1,383,384
2017-10-10 $13.88 $14.21 $13.77 $14.21 $13.41 2,146,093
2017-10-09 $14.04 $14.04 $13.86 $13.90 $13.12 804,738
2017-10-06 $14.02 $14.22 $13.94 $13.98 $13.19 2,003,968
2017-10-05 $14.00 $14.05 $13.95 $14.01 $13.22 867,498
2017-10-04 $14.12 $14.15 $13.92 $13.95 $13.16 755,798
2017-10-03 $14.10 $14.16 $13.99 $14.00 $13.21 420,925
2017-10-02 $13.91 $14.02 $13.90 $14.01 $13.22 886,373
2017-09-29 $14.11 $14.17 $13.84 $13.87 $13.09 1,856,819
2017-09-28 $14.17 $14.21 $14.08 $14.10 $13.31 1,545,775
2017-09-27 $14.16 $14.24 $14.08 $14.15 $13.35 3,778,890
2017-09-26 $14.13 $14.25 $14.02 $14.16 $13.36 3,235,541
2017-09-25 $14.28 $14.33 $14.06 $14.13 $13.33 2,743,375
2017-09-22 $14.25 $14.34 $14.19 $14.33 $13.52 1,800,630
2017-09-21 $14.10 $14.36 $14.06 $14.31 $13.50 2,595,825
2017-09-20 $13.95 $14.23 $13.90 $14.13 $13.33 2,665,518
2017-09-19 $14.20 $14.27 $13.89 $13.98 $13.19 3,472,175
2017-09-18 $14.30 $14.40 $14.10 $14.20 $13.40 4,275,968
2017-09-15 $14.50 $14.53 $14.23 $14.33 $13.52 5,531,593
2017-09-14 $14.59 $14.61 $14.32 $14.39 $13.58 2,335,357
2017-09-13 $15.15 $15.15 $14.78 $14.78 $13.95 2,113,699
2017-09-12 $15.18 $15.23 $15.04 $15.17 $14.32 1,041,377
2017-09-11 $15.27 $15.34 $15.04 $15.17 $14.32 1,389,445
2017-09-08 $15.31 $15.35 $15.01 $15.14 $14.29 1,018,745
2017-09-07 $15.41 $15.43 $15.27 $15.31 $14.45 1,826,583
2017-09-06 $15.33 $15.41 $15.23 $15.27 $14.41 1,787,592
2017-09-05 $15.83 $15.83 $15.22 $15.32 $14.46 1,589,476
2017-09-01 $16.49 $16.62 $16.19 $16.22 $15.31 863,530
2017-08-31 $16.47 $16.49 $16.32 $16.49 $15.56 1,056,685
2017-08-30 $16.70 $16.74 $16.50 $16.56 $15.63 1,047,120
2017-08-29 $16.91 $17.07 $16.73 $16.74 $15.80 808,098
2017-08-28 $16.95 $17.18 $16.90 $17.16 $16.19 1,461,693
2017-08-25 $16.82 $17.06 $16.74 $16.94 $15.99 1,154,979
2017-08-24 $16.60 $16.86 $16.60 $16.76 $15.82 1,243,808
2017-08-23 $16.55 $16.61 $16.50 $16.54 $15.61 480,885
2017-08-22 $16.75 $16.84 $16.59 $16.66 $15.72 901,860
2017-08-21 $16.50 $16.54 $16.28 $16.48 $15.55 558,728
2017-08-18 $16.76 $16.77 $16.53 $16.55 $15.62 728,639
2017-08-17 $17.08 $17.09 $16.73 $16.76 $15.82 1,111,705
2017-08-16 $17.05 $17.22 $17.00 $17.19 $16.22 885,134
2017-08-15 $17.26 $17.29 $17.03 $17.04 $16.08 587,073
2017-08-14 $17.01 $17.25 $16.96 $17.14 $16.17 751,242
2017-08-11 $16.38 $17.04 $16.10 $16.93 $15.98 856,629
2017-08-10 $17.20 $17.26 $17.02 $17.13 $16.17 1,039,091
2017-08-09 $17.62 $17.62 $17.38 $17.54 $16.55 488,783
2017-08-08 $17.92 $17.95 $17.67 $17.71 $16.71 540,369
2017-08-07 $17.98 $18.04 $17.85 $18.03 $17.01 1,871,899
2017-08-04 $17.99 $18.02 $17.82 $18.02 $17.01 563,173
2017-08-03 $18.39 $18.39 $17.88 $17.99 $16.98 964,121
2017-08-02 $18.40 $18.49 $18.34 $18.41 $17.37 709,431
2017-08-01 $18.35 $18.50 $18.10 $18.49 $17.45 1,054,418
2017-07-31 $18.57 $18.61 $18.08 $18.19 $17.17 1,560,915
2017-07-28 $18.39 $18.82 $18.16 $18.60 $17.55 1,171,083
2017-07-27 $18.26 $18.53 $18.26 $18.51 $17.47 680,453
2017-07-26 $18.18 $18.22 $18.05 $18.17 $17.15 690,539
2017-07-25 $17.88 $18.08 $17.87 $18.06 $17.04 761,111
2017-07-24 $17.85 $17.97 $17.80 $17.87 $16.86 1,030,652
2017-07-21 $17.53 $17.99 $17.49 $17.84 $16.84 742,977
2017-07-20 $17.34 $17.66 $17.28 $17.38 $16.40 734,068
2017-07-19 $17.22 $17.37 $17.15 $17.29 $16.32 664,103
2017-07-18 $17.11 $17.27 $17.10 $17.23 $16.26 457,932
2017-07-17 $17.02 $17.18 $16.95 $17.15 $16.18 381,537
2017-07-14 $16.69 $17.03 $16.69 $16.99 $16.03 269,414
2017-07-13 $16.46 $16.62 $16.33 $16.59 $15.66 417,030
2017-07-12 $16.53 $16.66 $16.40 $16.48 $15.55 615,228
2017-07-11 $16.57 $16.57 $16.39 $16.43 $15.50 444,934
2017-07-10 $16.58 $16.73 $16.49 $16.62 $15.68 286,583
2017-07-07 $16.55 $16.58 $16.44 $16.54 $15.61 386,388
2017-07-06 $16.76 $16.80 $16.46 $16.50 $15.57 851,496
2017-07-05 $17.13 $17.17 $16.69 $17.11 $16.15 912,516
2017-07-03 $17.15 $17.31 $17.15 $17.28 $16.31 409,067
2017-06-30 $16.80 $16.80 $16.50 $16.64 $15.70 1,048,628
2017-06-29 $16.63 $16.63 $16.47 $16.60 $15.67 676,730
2017-06-28 $16.68 $16.77 $16.56 $16.74 $15.80 757,179
2017-06-27 $16.34 $16.62 $16.34 $16.50 $15.57 658,021
2017-06-26 $16.19 $16.32 $16.15 $16.29 $15.37 600,430
2017-06-23 $16.45 $16.45 $16.19 $16.24 $15.33 646,979
2017-06-22 $16.56 $16.56 $16.39 $16.45 $15.52 516,335
2017-06-21 $16.15 $16.38 $16.13 $16.31 $15.39 375,963
2017-06-20 $16.27 $16.33 $16.11 $16.27 $15.35 626,950
2017-06-19 $16.17 $16.35 $16.15 $16.25 $15.34 615,421
2017-06-16 $15.87 $16.12 $15.87 $16.11 $15.20 1,226,291
2017-06-15 $15.95 $16.11 $15.80 $16.05 $15.15 815,518
2017-06-14 $16.34 $16.34 $16.02 $16.09 $15.18 464,500
2017-06-13 $16.22 $16.40 $16.18 $16.29 $15.37 523,690
2017-06-12 $16.06 $16.08 $15.89 $16.07 $15.17 437,043
2017-06-09 $16.43 $16.50 $16.14 $16.17 $15.26 474,150
2017-06-08 $16.50 $16.52 $16.30 $16.35 $15.43 594,572
2017-06-07 $16.65 $16.65 $16.45 $16.56 $15.63 996,188
2017-06-06 $16.68 $16.81 $16.59 $16.70 $15.76 544,839
2017-06-05 $16.76 $16.76 $16.49 $16.60 $15.67 519,407
2017-06-02 $16.72 $16.89 $16.19 $16.88 $15.93 965,019
2017-06-01 $16.76 $16.84 $16.58 $16.82 $15.87 533,522
2017-05-31 $16.77 $16.90 $16.49 $16.82 $15.87 1,402,784
2017-05-30 $16.71 $16.84 $16.59 $16.77 $15.83 654,692
2017-05-26 $16.68 $16.81 $16.61 $16.76 $15.82 688,508
2017-05-25 $16.58 $16.78 $16.49 $16.75 $15.81 335,051
2017-05-24 $16.30 $16.48 $16.26 $16.42 $15.50 608,073
2017-05-23 $16.29 $16.56 $16.25 $16.38 $15.46 1,055,973
2017-05-22 $16.15 $16.21 $16.03 $16.20 $15.29 435,418
2017-05-19 $16.00 $16.19 $15.89 $16.14 $15.23 1,134,875
2017-05-18 $15.47 $16.07 $15.47 $15.95 $15.05 1,238,679
2017-05-17 $15.81 $15.82 $15.72 $15.75 $14.86 663,291
2017-05-16 $15.86 $15.91 $15.79 $15.88 $14.99 383,686
2017-05-15 $15.84 $15.95 $15.77 $15.86 $14.97 228,613
2017-05-12 $15.66 $16.01 $15.61 $15.86 $14.97 696,686
2017-05-11 $15.93 $15.97 $15.47 $15.63 $14.75 1,048,660
2017-05-10 $16.06 $16.10 $15.89 $15.98 $15.08 577,892
2017-05-09 $16.01 $16.26 $15.98 $16.05 $15.15 346,497
2017-05-08 $16.02 $16.37 $15.85 $15.97 $15.07 486,548
2017-05-05 $15.64 $15.84 $15.64 $15.79 $14.90 638,609
2017-05-04 $16.20 $16.21 $15.62 $15.66 $14.78 990,428
2017-05-03 $16.42 $16.55 $16.19 $16.21 $15.30 520,420
2017-05-02 $16.43 $16.49 $16.33 $16.44 $15.51 777,626
2017-05-01 $16.62 $16.65 $16.26 $16.27 $15.35 352,916
2017-04-28 $16.55 $16.85 $16.54 $16.59 $15.66 1,319,254
2017-04-27 $16.03 $16.06 $15.81 $15.82 $14.93 1,226,046
2017-04-26 $16.00 $16.09 $16.00 $16.04 $15.14 1,097,573
2017-04-25 $16.17 $16.19 $16.05 $16.08 $15.17 731,654
2017-04-24 $16.24 $16.45 $16.12 $16.14 $15.23 711,273
2017-04-21 $16.07 $16.18 $16.01 $16.12 $15.21 1,446,834
2017-04-20 $16.14 $16.14 $16.04 $16.05 $15.15 1,708,163
2017-04-19 $16.31 $16.33 $16.09 $16.09 $15.18 945,785
2017-04-18 $16.24 $16.26 $16.04 $16.25 $15.34 1,074,235
2017-04-17 $16.19 $16.34 $16.07 $16.31 $15.39 562,349
2017-04-13 $16.12 $16.21 $16.07 $16.09 $15.18 467,764
2017-04-12 $15.96 $16.11 $15.91 $16.08 $15.17 638,392
2017-04-11 $16.32 $16.33 $16.04 $16.14 $15.23 1,340,348
2017-04-10 $16.67 $16.70 $16.52 $16.59 $15.66 628,250
2017-04-07 $16.84 $16.84 $16.68 $16.73 $15.79 578,857
2017-04-06 $16.48 $16.96 $16.48 $16.81 $15.86 624,171
2017-04-05 $16.55 $16.93 $16.55 $16.88 $15.93 999,949
2017-04-04 $17.05 $17.08 $16.82 $16.90 $15.95 2,157,842
2017-04-03 $16.82 $17.20 $16.80 $17.11 $16.15 725,418
2017-03-31 $16.75 $16.90 $16.63 $16.83 $15.88 1,697,826
2017-03-30 $16.76 $16.83 $16.65 $16.81 $15.86 467,172
2017-03-29 $16.80 $16.89 $16.64 $16.81 $15.86 617,279
2017-03-28 $16.79 $17.12 $16.63 $17.01 $16.05 518,385
2017-03-27 $16.76 $17.15 $16.76 $17.10 $16.14 616,978
2017-03-24 $17.09 $17.12 $16.95 $17.02 $16.06 1,149,359
2017-03-23 $17.11 $17.24 $17.08 $17.09 $16.13 720,639
2017-03-22 $16.98 $17.02 $16.87 $16.99 $16.03 987,147
2017-03-21 $16.78 $17.18 $16.78 $16.94 $15.99 708,443
2017-03-20 $16.89 $17.15 $16.74 $17.06 $16.10 1,336,138
2017-03-17 $16.83 $17.02 $16.51 $16.79 $15.84 1,050,985
2017-03-16 $16.88 $17.16 $16.76 $16.95 $16.00 947,979
2017-03-15 $16.40 $16.77 $15.83 $16.66 $15.72 1,209,807
2017-03-14 $15.79 $16.58 $15.79 $16.45 $15.52 679,819
2017-03-13 $16.75 $16.75 $16.33 $16.51 $15.58 619,714
2017-03-10 $16.50 $16.60 $16.36 $16.54 $15.61 720,203
2017-03-09 $16.50 $16.55 $16.30 $16.48 $15.55 1,013,551
2017-03-08 $16.08 $16.50 $16.08 $16.50 $15.57 805,117
2017-03-07 $15.96 $15.96 $15.76 $15.96 $15.06 703,363
2017-03-06 $15.93 $16.02 $15.81 $15.96 $15.06 725,099
2017-03-03 $15.91 $16.02 $15.75 $16.02 $15.12 568,112
2017-03-02 $15.90 $15.97 $15.79 $15.92 $15.02 1,424,341
2017-03-01 $16.05 $16.53 $15.97 $16.04 $15.14 747,223
2017-02-28 $15.86 $16.02 $15.80 $16.00 $15.10 677,268
2017-02-27 $15.80 $15.98 $15.78 $15.89 $15.00 753,884
2017-02-24 $15.79 $15.94 $15.68 $15.90 $15.00 411,764
2017-02-23 $15.90 $15.99 $15.53 $15.87 $14.98 950,056
2017-02-22 $15.56 $15.76 $15.46 $15.73 $14.84 1,038,416
2017-02-21 $15.57 $15.63 $15.31 $15.56 $14.68 1,088,163
2017-02-17 $15.48 $15.59 $15.37 $15.57 $14.69 554,997
2017-02-16 $15.45 $15.52 $15.32 $15.50 $14.63 976,751
2017-02-15 $15.33 $15.61 $15.33 $15.47 $14.60 793,424
2017-02-14 $15.41 $15.53 $15.32 $15.50 $14.63 707,101
2017-02-13 $15.45 $15.53 $15.29 $15.40 $14.53 239,960
2017-02-10 $15.15 $15.42 $15.12 $15.42 $14.55 1,192,629
2017-02-09 $15.45 $15.54 $14.84 $15.06 $14.21 1,331,131
2017-02-08 $15.12 $15.57 $14.97 $15.57 $14.69 1,068,032
2017-02-07 $15.22 $15.35 $15.00 $15.10 $14.25 1,254,786
2017-02-06 $15.03 $15.28 $15.00 $15.17 $14.32 926,926
2017-02-03 $14.93 $15.03 $14.86 $14.98 $14.14 545,321
2017-02-02 $14.93 $14.96 $14.67 $14.84 $14.00 1,346,385
2017-02-01 $14.88 $15.03 $14.65 $14.98 $14.14 1,094,209
2017-01-31 $14.83 $14.90 $14.54 $14.87 $14.03 734,179
2017-01-30 $14.57 $14.66 $14.50 $14.55 $13.73 327,346
2017-01-27 $14.51 $14.69 $14.46 $14.66 $13.83 498,995
2017-01-26 $14.40 $14.73 $14.33 $14.60 $13.78 930,158
2017-01-25 $14.25 $14.46 $14.08 $14.46 $13.65 595,029
2017-01-24 $14.36 $14.66 $14.25 $14.31 $13.50 667,005
2017-01-23 $14.19 $14.38 $14.14 $14.36 $13.55 688,720
2017-01-20 $14.13 $14.29 $14.05 $14.20 $13.40 412,919
2017-01-19 $13.82 $14.14 $13.78 $14.01 $13.22 1,100,299
2017-01-18 $14.09 $14.15 $13.89 $13.95 $13.16 556,504
2017-01-17 $13.95 $14.18 $13.75 $14.11 $13.32 1,470,086
2017-01-13 $14.18 $14.20 $14.02 $14.03 $13.24 822,032
2017-01-12 $14.07 $14.29 $13.99 $14.19 $13.39 733,726
2017-01-11 $13.86 $14.06 $13.76 $14.02 $13.23 555,807
2017-01-10 $13.88 $13.94 $13.72 $13.84 $13.06 604,512
2017-01-09 $13.98 $13.98 $13.75 $13.89 $13.11 528,726
2017-01-06 $14.07 $14.07 $13.78 $13.94 $13.16 644,838
2017-01-05 $13.86 $14.17 $13.63 $14.05 $13.26 1,144,367
2017-01-04 $14.14 $14.14 $13.77 $13.90 $13.12 794,627
2017-01-03 $14.09 $14.36 $14.08 $14.13 $13.33 1,314,855
2016-12-30 $14.12 $14.21 $14.06 $14.09 $13.30 288,654
2016-12-29 $14.05 $14.13 $14.00 $14.11 $13.32 320,359
2016-12-28 $14.20 $14.29 $13.89 $13.99 $13.20 783,517
2016-12-27 $14.30 $14.65 $14.26 $14.59 $13.43 478,426
2016-12-23 $14.24 $14.40 $14.05 $14.35 $13.21 382,586
2016-12-22 $14.23 $14.40 $14.12 $14.32 $13.18 702,779
2016-12-21 $14.28 $14.44 $14.22 $14.31 $13.17 823,426
2016-12-20 $14.44 $14.54 $14.27 $14.51 $13.36 748,457
2016-12-19 $14.08 $14.58 $13.98 $14.50 $13.35 1,338,998
2016-12-16 $14.02 $14.11 $13.91 $14.08 $12.96 1,146,673
2016-12-15 $13.98 $14.15 $13.90 $14.08 $12.96 685,828
2016-12-14 $14.16 $14.23 $13.97 $14.01 $12.90 596,623
2016-12-13 $13.97 $14.27 $13.88 $14.19 $13.06 761,020
2016-12-12 $14.21 $14.41 $13.86 $13.96 $12.85 467,939
2016-12-09 $14.26 $14.26 $13.98 $13.99 $12.88 570,175
2016-12-08 $14.37 $14.37 $14.11 $14.29 $13.16 545,482
2016-12-07 $13.88 $14.13 $13.80 $14.07 $12.95 356,201
2016-12-06 $13.88 $13.98 $13.79 $13.92 $12.81 597,675
2016-12-05 $13.77 $13.88 $13.66 $13.82 $12.72 374,231
2016-12-02 $13.72 $13.88 $13.62 $13.80 $12.70 1,149,822
2016-12-01 $13.86 $13.90 $13.59 $13.66 $12.58 639,167
2016-11-30 $13.93 $14.23 $13.87 $13.87 $12.77 731,909
2016-11-29 $14.01 $14.28 $13.62 $14.21 $13.08 1,565,665
2016-11-28 $14.00 $14.02 $13.43 $13.87 $12.77 2,623,120
2016-11-25 $14.18 $14.27 $13.98 $14.04 $12.93 368,396
2016-11-23 $14.42 $14.66 $14.11 $14.11 $12.99 1,837,560
2016-11-22 $14.93 $15.11 $14.55 $14.65 $13.49 1,285,768
2016-11-21 $15.08 $15.18 $14.91 $15.07 $13.87 526,753
2016-11-18 $15.04 $15.12 $14.83 $15.08 $13.88 468,034
2016-11-17 $15.08 $15.17 $14.85 $15.01 $13.82 902,024
2016-11-16 $14.97 $15.22 $14.89 $15.20 $13.99 576,386
2016-11-15 $14.80 $15.22 $14.73 $15.19 $13.98 683,007
2016-11-14 $14.89 $14.98 $14.77 $14.85 $13.67 540,030
2016-11-11 $14.99 $15.22 $14.75 $15.10 $13.90 577,214
2016-11-10 $15.50 $15.72 $15.26 $15.36 $14.14 439,720
2016-11-09 $15.26 $15.63 $15.26 $15.55 $14.32 380,015
2016-11-08 $15.45 $15.86 $15.45 $15.78 $14.53 492,604
2016-11-07 $16.00 $16.07 $15.84 $15.85 $14.59 511,592
2016-11-04 $16.04 $16.04 $15.84 $15.88 $14.62 542,020
2016-11-03 $15.92 $16.19 $15.82 $15.99 $14.72 655,676
2016-11-02 $15.85 $15.92 $15.73 $15.85 $14.59 388,921
2016-11-01 $16.12 $16.41 $15.70 $15.85 $14.59 404,244
2016-10-31 $15.69 $16.00 $15.54 $15.99 $14.72 569,050
2016-10-28 $16.25 $16.33 $15.64 $15.69 $14.44 820,695
2016-10-27 $16.14 $16.31 $16.03 $16.31 $15.02 414,751
2016-10-26 $16.16 $16.17 $15.77 $16.10 $14.82 426,622
2016-10-25 $16.23 $16.42 $16.11 $16.26 $14.97 404,251
2016-10-24 $16.04 $16.28 $15.99 $16.26 $14.97 411,286
2016-10-21 $16.02 $16.02 $15.82 $15.97 $14.70 358,803
2016-10-20 $16.00 $16.02 $15.84 $16.01 $14.74 271,497
2016-10-19 $15.99 $16.05 $15.94 $16.01 $14.74 377,775
2016-10-18 $16.03 $16.10 $15.90 $15.91 $14.65 612,883
2016-10-17 $15.86 $15.92 $15.65 $15.82 $14.56 856,664
2016-10-14 $15.88 $15.90 $15.75 $15.84 $14.58 408,440
2016-10-13 $15.59 $15.83 $15.52 $15.80 $14.55 797,971
2016-10-12 $15.75 $15.92 $15.65 $15.88 $14.62 308,914
2016-10-11 $15.74 $15.82 $15.57 $15.70 $14.45 848,817
2016-10-10 $15.72 $15.92 $15.69 $15.80 $14.55 229,653
2016-10-07 $15.94 $15.94 $15.67 $15.78 $14.53 545,942
2016-10-06 $15.88 $16.02 $15.70 $16.00 $14.73 498,199
2016-10-05 $16.10 $16.10 $15.84 $15.93 $14.67 530,702
2016-10-04 $16.20 $16.27 $15.93 $16.01 $14.74 624,493
2016-10-03 $16.06 $16.35 $16.04 $16.30 $15.01 870,008
2016-09-30 $16.26 $16.31 $15.92 $16.05 $14.78 815,007
2016-09-29 $16.01 $16.28 $15.89 $16.26 $14.97 1,135,097
2016-09-28 $15.84 $16.07 $15.70 $16.06 $14.78 568,203
2016-09-27 $15.45 $15.94 $15.45 $15.77 $14.52 395,433
2016-09-26 $15.29 $15.75 $15.29 $15.70 $14.45 1,078,818
2016-09-23 $15.49 $15.73 $15.49 $15.64 $14.40 634,446
2016-09-22 $15.45 $15.72 $15.45 $15.66 $14.42 842,354
2016-09-21 $15.07 $15.66 $15.07 $15.64 $14.40 1,054,186
2016-09-20 $14.93 $15.36 $14.93 $15.27 $14.06 836,924
2016-09-19 $14.98 $15.16 $14.93 $15.10 $13.90 505,300
2016-09-16 $14.78 $14.97 $14.78 $14.96 $13.77 626,352
2016-09-15 $14.83 $14.99 $14.78 $14.94 $13.75 222,558
2016-09-14 $14.74 $14.86 $14.68 $14.81 $13.63 830,518
2016-09-13 $15.04 $15.14 $14.63 $14.70 $13.53 596,359
2016-09-12 $15.14 $15.40 $15.11 $15.38 $14.16 665,824
2016-09-09 $15.54 $15.54 $15.08 $15.08 $13.88 477,723
2016-09-08 $15.96 $16.14 $15.69 $15.70 $14.45 664,691
2016-09-07 $15.97 $16.12 $15.91 $16.06 $14.78 643,212
2016-09-06 $15.91 $16.03 $15.83 $15.94 $14.67 648,750
2016-09-02 $15.87 $15.87 $15.64 $15.77 $14.52 845,054
2016-09-01 $15.62 $15.63 $15.47 $15.62 $14.38 734,982
2016-08-31 $15.63 $15.74 $15.51 $15.53 $14.30 702,018
2016-08-30 $15.79 $15.84 $15.62 $15.64 $14.40 577,225
2016-08-29 $15.80 $15.95 $15.67 $15.77 $14.52 696,026
2016-08-26 $16.14 $16.22 $15.76 $15.80 $14.55 864,162
2016-08-25 $15.90 $16.05 $15.79 $15.98 $14.71 809,484
2016-08-24 $16.09 $16.14 $15.59 $15.80 $14.55 1,537,335
2016-08-23 $16.24 $16.32 $16.08 $16.09 $14.81 751,254
2016-08-22 $16.47 $16.60 $16.10 $16.34 $15.04 950,766
2016-08-19 $16.68 $16.70 $16.32 $16.59 $15.27 738,798
2016-08-18 $16.61 $16.79 $16.51 $16.73 $15.40 575,354
2016-08-17 $16.45 $16.56 $16.25 $16.55 $15.24 967,797
2016-08-16 $16.45 $16.58 $16.32 $16.56 $15.25 742,060
2016-08-15 $16.46 $16.65 $16.32 $16.55 $15.24 529,734
2016-08-12 $16.57 $16.57 $16.15 $16.46 $15.15 682,284
2016-08-11 $16.17 $16.26 $16.06 $16.15 $14.87 808,099
2016-08-10 $15.60 $16.12 $15.48 $16.12 $14.84 544,966
2016-08-09 $15.51 $15.84 $15.51 $15.81 $14.55 585,884
2016-08-08 $15.60 $15.68 $15.45 $15.59 $14.35 885,278
2016-08-05 $15.44 $15.63 $15.44 $15.51 $14.28 611,368
2016-08-04 $15.42 $15.55 $15.34 $15.54 $14.31 1,125,587
2016-08-03 $15.29 $15.47 $15.26 $15.45 $14.22 944,530
2016-08-02 $15.31 $15.41 $15.18 $15.31 $14.09 901,447
2016-08-01 $15.33 $15.34 $15.15 $15.28 $14.07 999,206
2016-07-29 $15.24 $15.36 $14.91 $15.26 $14.05 687,766
2016-07-28 $15.02 $15.30 $15.02 $15.29 $14.08 557,918
2016-07-27 $15.20 $15.23 $15.06 $15.17 $13.97 264,988
2016-07-26 $14.96 $15.13 $14.96 $15.09 $13.89 358,888
2016-07-25 $14.80 $14.98 $14.72 $14.90 $13.72 627,209
2016-07-22 $14.75 $14.93 $14.75 $14.83 $13.65 581,617
2016-07-21 $14.52 $14.76 $14.52 $14.73 $13.56 1,092,144
2016-07-20 $14.61 $14.75 $14.48 $14.70 $13.53 672,630
2016-07-19 $14.65 $14.78 $14.50 $14.75 $13.58 397,565
2016-07-18 $14.75 $14.78 $14.65 $14.74 $13.57 289,530
2016-07-15 $14.82 $14.89 $14.71 $14.78 $13.61 293,675
2016-07-14 $14.57 $14.85 $14.41 $14.73 $13.56 236,089
2016-07-13 $14.66 $14.73 $14.54 $14.64 $13.48 622,086
2016-07-12 $14.50 $14.72 $14.36 $14.66 $13.50 412,534
2016-07-11 $14.40 $14.51 $14.31 $14.47 $13.32 326,230
2016-07-08 $14.45 $14.51 $14.33 $14.48 $13.33 244,731
2016-07-07 $14.32 $14.43 $14.07 $14.36 $13.22 750,736
2016-07-06 $14.14 $14.28 $14.01 $14.27 $13.14 518,249
2016-07-05 $14.23 $14.30 $14.09 $14.17 $13.04 385,799
2016-07-01 $14.07 $14.39 $14.03 $14.24 $13.11 507,045
2016-06-30 $14.02 $14.29 $13.95 $14.26 $13.13 1,151,831
2016-06-29 $14.13 $14.33 $14.00 $14.32 $13.18 370,252
2016-06-28 $13.80 $13.95 $13.52 $13.77 $12.68 827,810
2016-06-27 $13.57 $13.72 $13.34 $13.61 $12.53 776,482
2016-06-24 $13.78 $14.02 $13.59 $13.84 $12.74 1,024,819
2016-06-23 $14.25 $14.25 $14.04 $14.17 $13.04 432,214
2016-06-22 $14.07 $14.14 $14.00 $14.01 $12.90 296,368
2016-06-21 $14.06 $14.09 $13.88 $14.03 $12.92 688,002
2016-06-20 $13.90 $14.06 $13.90 $14.00 $12.89 850,851
2016-06-17 $13.49 $13.74 $13.40 $13.72 $12.63 1,278,358
2016-06-16 $13.75 $13.78 $13.52 $13.56 $12.48 814,813
2016-06-15 $13.85 $13.94 $13.79 $13.91 $12.81 837,163
2016-06-14 $13.76 $13.79 $13.65 $13.76 $12.67 1,108,388
2016-06-13 $13.78 $13.85 $13.74 $13.80 $12.70 1,645,090
2016-06-10 $14.21 $14.36 $13.81 $13.90 $12.80 1,148,977
2016-06-09 $14.62 $14.75 $14.60 $14.71 $13.54 1,152,418
2016-06-08 $14.56 $14.73 $14.56 $14.69 $13.52 740,966
2016-06-07 $14.49 $14.68 $14.49 $14.54 $13.39 797,993
2016-06-06 $14.45 $14.54 $14.31 $14.52 $13.37 395,673
2016-06-03 $14.29 $14.49 $14.29 $14.44 $13.29 311,671
2016-06-02 $14.23 $14.25 $14.14 $14.24 $13.11 807,110
2016-06-01 $14.43 $14.50 $14.28 $14.37 $13.23 624,088
2016-05-31 $14.34 $14.55 $14.34 $14.49 $13.34 987,394
2016-05-27 $14.36 $14.60 $14.34 $14.54 $13.39 480,902
2016-05-26 $14.41 $14.49 $14.07 $14.33 $13.19 304,952
2016-05-25 $14.33 $14.49 $14.22 $14.41 $13.27 612,022
2016-05-24 $14.21 $14.28 $14.08 $14.26 $13.13 528,532
2016-05-23 $14.12 $14.27 $14.06 $14.19 $13.06 491,898
2016-05-20 $14.00 $14.15 $13.96 $14.06 $12.94 1,329,244
2016-05-19 $13.92 $14.02 $13.88 $13.94 $12.83 462,974
2016-05-18 $14.20 $14.26 $14.08 $14.10 $12.98 425,592
2016-05-17 $14.11 $14.30 $14.03 $14.27 $13.14 464,308
2016-05-16 $14.13 $14.16 $14.02 $14.11 $12.99 344,024
2016-05-13 $14.18 $14.24 $14.00 $14.01 $12.90 369,351
2016-05-12 $14.11 $14.28 $14.06 $14.23 $13.10 404,891
2016-05-11 $14.20 $14.20 $14.07 $14.09 $12.97 234,345
2016-05-10 $13.95 $14.32 $13.95 $14.27 $13.14 674,589
2016-05-09 $13.88 $13.98 $13.83 $13.94 $12.83 820,797
2016-05-06 $14.03 $14.04 $13.79 $13.80 $12.70 811,426
2016-05-05 $14.04 $14.09 $13.91 $14.09 $12.97 421,316
2016-05-04 $14.03 $14.13 $13.99 $14.06 $12.94 594,129
2016-05-03 $14.02 $14.22 $14.00 $14.20 $13.07 753,757
2016-05-02 $13.68 $13.95 $13.68 $13.93 $12.82 362,519
2016-04-29 $13.56 $13.63 $13.30 $13.61 $12.53 457,081
2016-04-28 $13.67 $13.74 $13.54 $13.58 $12.50 403,820
2016-04-27 $13.43 $13.73 $13.42 $13.73 $12.64 472,562
2016-04-26 $13.37 $13.37 $13.23 $13.31 $12.25 272,942
2016-04-25 $13.36 $13.36 $13.24 $13.27 $12.22 257,515
2016-04-22 $13.46 $13.50 $13.38 $13.42 $12.35 178,906
2016-04-21 $13.63 $13.65 $13.54 $13.56 $12.48 244,248
2016-04-20 $13.80 $13.94 $13.66 $13.67 $12.58 300,363
2016-04-19 $13.71 $13.89 $13.71 $13.88 $12.78 253,265
2016-04-18 $13.74 $13.76 $13.60 $13.64 $12.56 393,191
2016-04-15 $13.77 $13.87 $13.73 $13.81 $12.71 218,679
2016-04-14 $13.69 $13.81 $13.63 $13.76 $12.67 210,165
2016-04-13 $13.64 $13.70 $13.58 $13.66 $12.58 419,529
2016-04-12 $13.57 $13.61 $13.52 $13.58 $12.50 573,596
2016-04-11 $13.61 $13.67 $13.52 $13.56 $12.48 739,825
2016-04-08 $13.58 $13.61 $13.46 $13.54 $12.46 572,718
2016-04-07 $13.33 $13.37 $13.15 $13.22 $12.17 500,367
2016-04-06 $13.41 $13.46 $13.31 $13.36 $12.30 450,442
2016-04-05 $13.52 $13.54 $13.34 $13.41 $12.35 319,491
2016-04-04 $13.53 $13.60 $13.46 $13.49 $12.42 358,286
2016-04-01 $13.20 $13.53 $13.19 $13.52 $12.45 352,978
2016-03-31 $13.48 $13.58 $13.41 $13.42 $12.35 336,329
2016-03-30 $13.72 $13.72 $13.39 $13.40 $12.34 254,645
2016-03-29 $13.22 $13.55 $13.22 $13.54 $12.46 386,001
2016-03-28 $13.27 $13.36 $13.24 $13.28 $12.23 438,123
2016-03-24 $13.04 $13.24 $13.04 $13.22 $12.17 751,081
2016-03-23 $13.13 $13.19 $13.04 $13.05 $12.01 331,254
2016-03-22 $12.88 $13.20 $12.88 $13.12 $12.08 792,498
2016-03-21 $12.99 $13.03 $12.92 $12.93 $11.90 441,843
2016-03-18 $12.92 $13.12 $12.90 $13.07 $12.03 1,062,351
2016-03-17 $12.88 $13.02 $12.77 $12.95 $11.92 866,725
2016-03-16 $12.44 $12.72 $12.35 $12.69 $11.68 791,685
2016-03-15 $12.43 $12.47 $12.35 $12.47 $11.48 300,722
2016-03-14 $12.48 $12.55 $12.42 $12.54 $11.54 278,528
2016-03-11 $12.52 $12.58 $12.43 $12.49 $11.50 605,572
2016-03-10 $12.21 $12.23 $12.07 $12.19 $11.22 781,791
2016-03-09 $12.14 $12.35 $12.11 $12.33 $11.35 840,062
2016-03-08 $12.04 $12.12 $12.03 $12.08 $11.12 906,587
2016-03-07 $12.10 $12.16 $11.98 $12.10 $11.14 343,302
2016-03-04 $12.18 $12.33 $12.14 $12.22 $11.25 599,665
2016-03-03 $11.93 $12.27 $11.92 $12.24 $11.27 935,148
2016-03-02 $11.96 $12.07 $11.91 $12.01 $11.06 846,938
2016-03-01 $12.04 $12.11 $11.93 $12.03 $11.07 606,783
2016-02-29 $11.82 $11.97 $11.82 $11.93 $10.98 532,416
2016-02-26 $11.92 $11.97 $11.76 $11.76 $10.83 219,246
2016-02-25 $11.84 $11.87 $11.78 $11.85 $10.91 265,548
2016-02-24 $11.80 $11.86 $11.72 $11.81 $10.87 354,254
2016-02-23 $12.04 $12.04 $11.90 $11.90 $10.96 203,343
2016-02-22 $12.08 $12.10 $11.90 $12.01 $11.06 436,273
2016-02-19 $11.87 $12.03 $11.84 $11.98 $11.03 383,426
2016-02-18 $12.04 $12.06 $11.90 $11.94 $10.99 604,539
2016-02-17 $12.00 $12.14 $12.00 $12.02 $11.07 415,320
2016-02-16 $12.01 $12.12 $11.87 $12.04 $11.08 577,087
2016-02-12 $11.81 $11.92 $11.75 $11.82 $10.88 367,561
2016-02-11 $11.80 $11.95 $11.74 $11.86 $10.92 416,045
2016-02-10 $11.83 $11.98 $11.77 $11.90 $10.96 260,753
2016-02-09 $11.76 $11.86 $11.65 $11.72 $10.79 316,551
2016-02-08 $11.61 $11.96 $11.61 $11.80 $10.86 470,643
2016-02-05 $11.90 $12.09 $11.90 $12.09 $11.13 496,215
2016-02-04 $11.99 $12.09 $11.92 $11.97 $11.02 770,435
2016-02-03 $11.90 $11.93 $11.70 $11.88 $10.94 972,616
2016-02-02 $11.82 $11.99 $11.76 $11.78 $10.84 833,682
2016-02-01 $12.03 $12.35 $11.91 $12.05 $11.09 1,125,612
2016-01-29 $11.53 $12.42 $11.49 $12.32 $11.34 967,639
2016-01-28 $11.54 $11.54 $11.24 $11.26 $10.37 506,349
2016-01-27 $11.59 $11.65 $11.37 $11.39 $10.49 477,267
2016-01-26 $11.44 $11.62 $11.42 $11.50 $10.59 433,365
2016-01-25 $11.38 $11.50 $11.36 $11.45 $10.54 610,512
2016-01-22 $11.36 $11.47 $11.32 $11.37 $10.47 507,852
2016-01-21 $11.13 $11.36 $11.04 $11.30 $10.40 411,905
2016-01-20 $10.93 $11.12 $10.81 $11.03 $10.15 405,767
2016-01-19 $11.29 $11.36 $11.20 $11.25 $10.36 283,329
2016-01-15 $11.12 $11.24 $11.07 $11.19 $10.30 251,923
2016-01-14 $11.31 $11.47 $11.31 $11.43 $10.52 177,397
2016-01-13 $11.46 $11.53 $11.30 $11.37 $10.47 164,105
2016-01-12 $11.46 $11.46 $11.35 $11.41 $10.50 319,303
2016-01-11 $11.48 $11.49 $11.34 $11.38 $10.48 406,909
2016-01-08 $11.58 $11.58 $11.36 $11.39 $10.49 241,317
2016-01-07 $11.54 $11.73 $11.54 $11.66 $10.73 300,365
2016-01-06 $11.78 $11.78 $11.63 $11.68 $10.75 434,022
2016-01-05 $11.90 $11.93 $11.81 $11.90 $10.96 233,231
2016-01-04 $11.71 $11.77 $11.61 $11.76 $10.83 212,403
2015-12-31 $11.93 $11.94 $11.83 $11.91 $10.96 286,332
2015-12-30 $12.03 $12.05 $11.92 $11.92 $10.97 181,794
2015-12-29 $12.35 $12.35 $12.08 $12.09 $11.13 270,040
2015-12-28 $12.35 $12.44 $12.28 $12.43 $11.24 248,653
2015-12-24 $12.45 $12.51 $12.38 $12.47 $11.28 133,176
2015-12-23 $12.39 $12.62 $12.39 $12.59 $11.38 254,729
2015-12-22 $12.41 $12.42 $12.27 $12.38 $11.19 150,803
2015-12-21 $12.37 $12.39 $12.23 $12.34 $11.16 185,541
2015-12-18 $12.15 $12.27 $12.14 $12.19 $11.02 268,260
2015-12-17 $12.28 $12.35 $12.20 $12.24 $11.07 273,124
2015-12-16 $12.53 $12.53 $12.33 $12.49 $11.29 325,430
2015-12-15 $12.40 $12.47 $12.24 $12.45 $11.26 444,499
2015-12-14 $12.35 $12.35 $12.07 $12.19 $11.02 358,053
2015-12-11 $12.28 $12.33 $12.15 $12.16 $10.99 388,603
2015-12-10 $12.42 $12.42 $12.28 $12.32 $11.14 292,595
2015-12-09 $12.44 $12.53 $12.30 $12.31 $11.13 208,440
2015-12-08 $12.59 $12.59 $12.37 $12.42 $11.23 461,718
2015-12-07 $12.71 $12.82 $12.68 $12.71 $11.49 369,355
2015-12-04 $12.79 $12.93 $12.78 $12.85 $11.62 350,906
2015-12-03 $12.90 $12.94 $12.79 $12.90 $11.66 472,510
2015-12-02 $13.04 $13.04 $12.84 $12.95 $11.71 432,687
2015-12-01 $13.30 $13.31 $13.12 $13.13 $11.87 302,376
2015-11-30 $12.99 $13.30 $12.99 $13.30 $12.03 700,060
2015-11-27 $12.94 $12.99 $12.88 $12.93 $11.69 2,039,523
2015-11-25 $12.88 $12.97 $12.88 $12.92 $11.68 158,768
2015-11-24 $12.93 $12.98 $12.84 $12.95 $11.71 191,063
2015-11-23 $12.80 $12.82 $12.71 $12.75 $11.53 210,191
2015-11-20 $12.84 $12.90 $12.82 $12.82 $11.59 243,356
2015-11-19 $12.76 $12.84 $12.68 $12.78 $11.56 325,636
2015-11-18 $12.51 $12.64 $12.49 $12.61 $11.40 424,610
2015-11-17 $12.43 $12.57 $12.39 $12.47 $11.28 243,835
2015-11-16 $12.34 $12.42 $12.28 $12.42 $11.23 253,222
2015-11-13 $12.40 $12.45 $12.30 $12.33 $11.15 235,713
2015-11-12 $12.57 $12.58 $12.43 $12.51 $11.31 533,126
2015-11-11 $12.51 $12.59 $12.48 $12.55 $11.35 261,586
2015-11-10 $12.41 $12.42 $12.33 $12.41 $11.22 249,216
2015-11-09 $12.54 $12.68 $12.41 $12.43 $11.24 105,366
2015-11-06 $12.85 $12.85 $12.58 $12.70 $11.48 215,375
2015-11-05 $13.08 $13.09 $12.95 $12.96 $11.72 461,554
2015-11-04 $13.05 $13.21 $12.98 $13.07 $11.82 536,452
2015-11-03 $12.87 $13.01 $12.85 $13.00 $11.75 293,382
2015-11-02 $12.97 $12.98 $12.74 $12.83 $11.60 602,208
2015-10-30 $13.07 $13.16 $12.93 $13.12 $11.86 485,984
2015-10-29 $13.19 $13.23 $13.03 $13.07 $11.82 335,886
2015-10-28 $13.64 $13.68 $13.28 $13.35 $12.07 876,252
2015-10-27 $13.90 $13.90 $13.63 $13.66 $12.35 752,173
2015-10-26 $14.01 $14.08 $13.91 $13.96 $12.62 277,879
2015-10-23 $13.96 $14.21 $13.94 $14.03 $12.69 552,047
2015-10-22 $13.73 $13.90 $13.65 $13.82 $12.50 656,602
2015-10-21 $13.71 $13.84 $13.70 $13.80 $12.48 344,903
2015-10-20 $13.62 $13.85 $13.59 $13.76 $12.44 793,415
2015-10-19 $13.54 $13.62 $13.46 $13.57 $12.27 456,646
2015-10-16 $13.56 $13.57 $13.46 $13.49 $12.20 164,915
2015-10-15 $13.47 $13.65 $13.46 $13.64 $12.33 299,866
2015-10-14 $13.33 $13.38 $13.26 $13.32 $12.04 358,568
2015-10-13 $13.42 $13.42 $13.35 $13.35 $12.07 402,579
2015-10-12 $13.47 $13.50 $13.39 $13.47 $12.18 320,570
2015-10-09 $13.52 $13.63 $13.38 $13.42 $12.13 193,898
2015-10-08 $13.32 $13.50 $13.17 $13.46 $12.17 387,174
2015-10-07 $13.17 $13.26 $13.10 $13.19 $11.93 348,739
2015-10-06 $13.11 $13.17 $12.98 $13.04 $11.79 610,568
2015-10-05 $13.01 $13.15 $12.89 $13.15 $11.89 409,630
2015-10-02 $12.60 $12.66 $12.55 $12.66 $11.45 500,271
2015-10-01 $13.01 $13.08 $12.67 $12.72 $11.50 901,359
2015-09-30 $12.82 $13.07 $12.82 $13.07 $11.82 704,718
2015-09-29 $12.38 $12.49 $12.34 $12.48 $11.28 306,779
2015-09-28 $12.52 $12.55 $12.35 $12.38 $11.19 277,625
2015-09-25 $12.56 $12.62 $12.48 $12.51 $11.31 222,269
2015-09-24 $12.40 $12.41 $12.30 $12.40 $11.21 419,056
2015-09-23 $12.51 $12.55 $12.46 $12.54 $11.34 339,061
2015-09-22 $12.35 $12.42 $12.33 $12.41 $11.22 261,590
2015-09-21 $12.42 $12.46 $12.24 $12.34 $11.16 326,789
2015-09-18 $12.60 $12.70 $12.48 $12.50 $11.30 761,206
2015-09-17 $12.76 $12.90 $12.69 $12.79 $11.56 181,629
2015-09-16 $12.63 $12.80 $12.53 $12.74 $11.52 188,396
2015-09-15 $12.42 $12.52 $12.38 $12.50 $11.30 258,875
2015-09-14 $12.34 $12.34 $12.26 $12.32 $11.14 160,683
2015-09-11 $12.34 $12.38 $12.30 $12.36 $11.18 156,069
2015-09-10 $12.21 $12.27 $12.18 $12.25 $11.08 210,228
2015-09-09 $12.20 $12.32 $12.14 $12.25 $11.08 395,325
2015-09-08 $12.15 $12.17 $12.07 $12.13 $10.97 211,739
2015-09-04 $12.06 $12.11 $11.98 $12.01 $10.86 170,632

KT Corporation (KT) News Headlines

Recent KT Corporation (KT) 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.