Kayne Anderson Energy Infrastructure Fund Inc (KYN) Exchange: NYSE

  1. Overview
  2. Kayne Anderson Energy Infrastructure Fund Inc (KYN)

Data as of Aug. 22, 2025

$12.49 ($-0.04) -0.32%

Kayne Anderson Energy Infrastructure Fund Inc - Daily Information
Click for more stock information on Kayne Anderson Energy Infrastructure Fund Inc.
Daily Information Data
Date Aug. 22, 2025
Open $12.63
Previous Close $12.49
High $12.63
Low $12.43
Adjusted Open $12.63
Previous Adjusted Close $12.49
Adjusted High $12.63
Adjusted Low $12.43

About Kayne Anderson Energy Infrastructure Fund Inc (KYN)

Kayne Anderson MLP Investment Co.

Invest in Kayne Anderson Energy Infrastructure Fund Inc (KYN)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Kayne Anderson Energy Infrastructure Fund Inc (KYN)

Date Open High Low Close Adj.Close Volume
2025-08-08 $12.63 $12.63 $12.43 $12.49 $12.49 208,380
2025-08-07 $12.54 $12.62 $12.45 $12.53 $12.53 297,380
2025-08-06 $12.42 $12.55 $12.40 $12.43 $12.43 287,780
2025-08-05 $12.42 $12.48 $12.31 $12.43 $12.43 331,320
2025-08-04 $12.30 $12.48 $12.30 $12.42 $12.42 279,509
2025-08-01 $12.42 $12.42 $12.22 $12.38 $12.38 284,091
2025-07-31 $12.29 $12.54 $12.27 $12.44 $12.44 426,643
2025-07-30 $12.29 $12.38 $12.25 $12.38 $12.38 435,305
2025-07-29 $12.15 $12.33 $12.12 $12.29 $12.29 354,433
2025-07-28 $12.25 $12.25 $12.17 $12.21 $12.21 319,824
2025-07-25 $12.20 $12.23 $12.14 $12.20 $12.20 275,718
2025-07-24 $12.24 $12.24 $12.15 $12.18 $12.18 475,514
2025-07-23 $12.18 $12.26 $12.18 $12.24 $12.24 341,822
2025-07-22 $12.20 $12.29 $12.13 $12.19 $12.19 567,372
2025-07-21 $12.66 $12.66 $12.24 $12.32 $12.32 542,614
2025-07-18 $12.35 $12.45 $12.26 $12.26 $12.26 610,886
2025-07-17 $12.30 $12.36 $12.25 $12.31 $12.31 258,966
2025-07-16 $12.29 $12.37 $12.25 $12.31 $12.31 283,180
2025-07-15 $12.51 $12.51 $12.29 $12.33 $12.33 221,364
2025-07-14 $12.44 $12.57 $12.42 $12.51 $12.43 360,971
2025-07-11 $12.40 $12.45 $12.36 $12.44 $12.44 290,175
2025-07-10 $12.37 $12.44 $12.28 $12.43 $12.43 222,026
2025-07-09 $12.38 $12.50 $12.32 $12.38 $12.38 258,272
2025-07-08 $12.35 $12.48 $12.32 $12.45 $12.45 230,327
2025-07-07 $12.51 $12.57 $12.32 $12.39 $12.39 271,304
2025-07-03 $12.60 $12.64 $12.52 $12.61 $12.61 193,827
2025-07-02 $12.55 $12.69 $12.45 $12.64 $12.64 247,000
2025-07-01 $12.63 $12.75 $12.54 $12.58 $12.58 236,497
2025-06-30 $12.68 $12.80 $12.57 $12.72 $12.72 534,780
2025-06-27 $12.50 $12.64 $12.46 $12.59 $12.59 279,199
2025-06-26 $12.48 $12.56 $12.42 $12.50 $12.50 558,341
2025-06-25 $12.46 $12.48 $12.31 $12.48 $12.48 410,191
2025-06-24 $12.18 $12.48 $12.18 $12.46 $12.46 535,053
2025-06-23 $12.42 $12.52 $12.22 $12.29 $12.29 481,645
2025-06-20 $12.35 $12.43 $12.32 $12.37 $12.37 362,772
2025-06-18 $12.30 $12.36 $12.27 $12.30 $12.30 291,872
2025-06-17 $12.32 $12.45 $12.26 $12.30 $12.30 261,750
2025-06-16 $12.48 $12.60 $12.32 $12.38 $12.38 238,001
2025-06-13 $12.51 $12.53 $12.43 $12.48 $12.48 339,917
2025-06-12 $12.35 $12.50 $12.32 $12.48 $12.40 246,956
2025-06-11 $12.27 $12.42 $12.25 $12.35 $12.27 247,297
2025-06-10 $12.17 $12.34 $12.17 $12.27 $12.19 345,788
2025-06-09 $12.33 $12.36 $12.21 $12.23 $12.15 350,782
2025-06-06 $12.41 $12.46 $12.32 $12.36 $12.28 210,849
2025-06-05 $12.38 $12.38 $12.26 $12.32 $12.24 222,530
2025-06-04 $12.36 $12.45 $12.22 $12.29 $12.21 292,174
2025-06-03 $12.39 $12.49 $12.28 $12.45 $12.37 379,683
2025-06-02 $12.22 $12.38 $12.16 $12.36 $12.28 374,300
2025-05-30 $12.12 $12.19 $11.98 $12.16 $12.08 286,663
2025-05-29 $12.13 $12.19 $11.97 $12.11 $12.03 297,202
2025-05-28 $12.19 $12.25 $12.04 $12.05 $11.97 376,215
2025-05-27 $12.11 $12.21 $12.08 $12.16 $12.08 301,904
2025-05-23 $11.87 $12.07 $11.87 $12.03 $11.95 142,636
2025-05-22 $12.02 $12.03 $11.88 $12.01 $11.93 216,897
2025-05-21 $12.18 $12.23 $12.02 $12.02 $11.94 358,399
2025-05-20 $12.20 $12.35 $12.20 $12.29 $12.21 210,093
2025-05-19 $12.30 $12.36 $12.18 $12.25 $12.17 243,044
2025-05-16 $12.35 $12.47 $12.34 $12.42 $12.34 281,286
2025-05-15 $12.35 $12.40 $12.28 $12.37 $12.29 233,961
2025-05-14 $12.50 $12.53 $12.28 $12.43 $12.27 350,174
2025-05-13 $12.50 $12.67 $12.42 $12.54 $12.38 443,121
2025-05-12 $12.42 $12.48 $12.16 $12.46 $12.30 557,990
2025-05-09 $12.03 $12.20 $11.93 $12.14 $11.99 350,650
2025-05-08 $12.09 $12.12 $11.90 $11.98 $11.83 323,255
2025-05-07 $11.76 $12.03 $11.71 $11.92 $11.77 461,797
2025-05-06 $11.71 $11.91 $11.69 $11.76 $11.61 415,665
2025-05-05 $11.80 $11.81 $11.67 $11.73 $11.58 340,098
2025-05-02 $11.87 $12.00 $11.82 $11.90 $11.75 300,553
2025-05-01 $11.71 $12.04 $11.71 $11.82 $11.67 245,195
2025-04-30 $11.94 $11.96 $11.56 $11.75 $11.60 514,220
2025-04-29 $11.96 $12.03 $11.87 $11.97 $11.82 284,409
2025-04-28 $11.96 $12.02 $11.84 $11.99 $11.84 282,877
2025-04-25 $11.99 $11.99 $11.80 $11.90 $11.90 291,253
2025-04-24 $11.80 $12.00 $11.67 $11.98 $11.98 362,914
2025-04-23 $11.74 $11.88 $11.63 $11.70 $11.70 344,184
2025-04-22 $11.49 $11.71 $11.43 $11.62 $11.62 316,478
2025-04-21 $11.70 $11.73 $11.21 $11.34 $11.34 479,741
2025-04-17 $11.59 $11.90 $11.57 $11.74 $11.74 288,488
2025-04-16 $11.61 $11.75 $11.51 $11.56 $11.56 379,835
2025-04-15 $11.39 $11.74 $11.35 $11.56 $11.56 326,213
2025-04-14 $11.32 $11.56 $11.29 $11.45 $11.37 573,947
2025-04-11 $10.91 $11.20 $10.72 $11.11 $11.03 570,521
2025-04-10 $10.86 $11.06 $10.43 $10.81 $10.74 1,278,641
2025-04-09 $10.44 $11.38 $10.30 $11.27 $11.19 1,413,601
2025-04-08 $11.39 $11.50 $10.36 $10.49 $10.42 1,833,016
2025-04-07 $11.04 $11.04 $9.82 $10.82 $10.75 2,108,415
2025-04-04 $12.10 $12.18 $11.25 $11.31 $11.23 1,611,409
2025-04-03 $12.64 $12.85 $12.50 $12.55 $12.46 483,279
2025-04-02 $12.95 $13.04 $12.89 $12.99 $12.90 340,523
2025-04-01 $12.81 $13.02 $12.80 $12.97 $12.88 321,114
2025-03-31 $12.93 $12.99 $12.81 $12.83 $12.74 394,451
2025-03-28 $12.80 $12.92 $12.75 $12.92 $12.83 309,411
2025-03-27 $12.99 $12.99 $12.82 $12.82 $12.73 296,010
2025-03-26 $12.97 $13.05 $12.90 $12.93 $12.84 208,728
2025-03-25 $12.88 $12.95 $12.87 $12.93 $12.84 341,890
2025-03-24 $12.92 $12.99 $12.77 $12.81 $12.72 467,461
2025-03-21 $12.80 $12.88 $12.76 $12.81 $12.72 185,545
2025-03-20 $12.75 $12.91 $12.72 $12.84 $12.75 245,749
2025-03-19 $12.68 $12.85 $12.68 $12.77 $12.68 231,947
2025-03-18 $12.69 $12.78 $12.58 $12.68 $12.59 215,839
2025-03-17 $12.41 $12.72 $12.41 $12.64 $12.55 389,263
2025-03-14 $12.25 $12.51 $12.25 $12.48 $12.39 251,400
2025-03-13 $12.40 $12.47 $12.23 $12.28 $12.12 288,536
2025-03-12 $12.12 $12.46 $12.12 $12.33 $12.17 381,927
2025-03-11 $12.05 $12.29 $12.02 $12.09 $11.93 560,580
2025-03-10 $12.18 $12.22 $11.89 $12.13 $11.97 378,634
2025-03-07 $12.00 $12.24 $11.93 $12.17 $12.17 469,899
2025-03-06 $12.22 $12.29 $11.93 $11.96 $11.96 733,370
2025-03-05 $12.40 $12.51 $12.25 $12.38 $12.38 470,726
2025-03-04 $12.51 $12.61 $12.30 $12.45 $12.45 733,513
2025-03-03 $12.83 $12.93 $12.66 $12.69 $12.69 378,918
2025-02-28 $12.52 $12.80 $12.46 $12.77 $12.77 520,866
2025-02-27 $12.68 $12.68 $12.38 $12.42 $12.42 556,823
2025-02-26 $12.57 $12.68 $12.41 $12.56 $12.56 294,196
2025-02-25 $12.74 $12.74 $12.29 $12.57 $12.57 414,266
2025-02-24 $12.84 $12.96 $12.62 $12.66 $12.66 395,001
2025-02-21 $12.91 $13.02 $12.76 $12.83 $12.83 274,601
2025-02-20 $12.95 $13.08 $12.84 $13.00 $13.00 382,736
2025-02-19 $13.01 $13.12 $12.91 $12.96 $12.96 215,418
2025-02-18 $12.97 $13.05 $12.91 $12.96 $12.96 352,347
2025-02-14 $12.96 $13.07 $12.85 $12.97 $12.97 393,414
2025-02-13 $12.95 $13.02 $12.78 $12.90 $12.82 793,637
2025-02-12 $12.92 $13.09 $12.87 $12.89 $12.81 284,385
2025-02-11 $13.26 $13.26 $12.96 $13.03 $12.95 365,645
2025-02-10 $13.18 $13.41 $13.16 $13.27 $13.19 316,185
2025-02-07 $13.35 $13.45 $13.02 $13.11 $13.03 352,791
2025-02-06 $13.59 $13.59 $13.26 $13.34 $13.26 195,066
2025-02-05 $13.50 $13.58 $13.32 $13.51 $13.43 435,332
2025-02-04 $13.38 $13.63 $13.31 $13.49 $13.41 348,166
2025-02-03 $13.38 $13.50 $13.15 $13.40 $13.32 402,884
2025-01-31 $13.56 $13.56 $13.30 $13.43 $13.35 449,737
2025-01-30 $13.30 $13.51 $13.30 $13.40 $13.32 331,402
2025-01-29 $13.14 $13.36 $13.09 $13.23 $13.15 324,946
2025-01-28 $13.12 $13.25 $12.96 $13.17 $13.09 568,494
2025-01-27 $13.54 $13.54 $13.01 $13.08 $13.00 471,091
2025-01-24 $13.45 $13.64 $13.45 $13.56 $13.56 365,317
2025-01-23 $13.47 $13.65 $13.39 $13.51 $13.51 532,824
2025-01-22 $13.55 $13.62 $13.29 $13.55 $13.55 786,809
2025-01-21 $13.23 $13.52 $13.20 $13.52 $13.52 772,313
2025-01-17 $13.01 $13.15 $13.00 $13.15 $13.15 1,036,094
2025-01-16 $12.97 $13.14 $12.96 $13.00 $13.00 1,124,609
2025-01-15 $13.14 $13.17 $12.96 $13.02 $13.02 677,501
2025-01-14 $12.83 $13.18 $12.83 $13.07 $12.99 455,481
2025-01-13 $12.80 $13.15 $12.77 $12.83 $12.75 570,269
2025-01-10 $12.95 $13.07 $12.84 $12.90 $12.82 536,804
2025-01-08 $12.94 $13.04 $12.85 $13.02 $12.94 420,420
2025-01-07 $13.08 $13.17 $12.83 $12.91 $12.83 407,800
2025-01-06 $13.17 $13.21 $13.02 $13.06 $12.98 359,941
2025-01-03 $13.12 $13.34 $13.05 $13.21 $13.13 640,252
2025-01-02 $12.76 $13.04 $12.68 $13.02 $12.94 681,655
2024-12-31 $12.47 $12.78 $12.41 $12.71 $12.63 567,791
2024-12-30 $12.13 $12.55 $12.02 $12.50 $12.42 482,424
2024-12-27 $12.21 $12.36 $12.14 $12.20 $12.13 278,442
2024-12-26 $12.50 $12.51 $12.28 $12.29 $12.21 232,367
2024-12-24 $12.23 $12.50 $12.12 $12.46 $12.38 153,289
2024-12-23 $12.09 $12.31 $12.09 $12.27 $12.20 246,253
2024-12-20 $11.73 $12.14 $11.73 $12.14 $12.14 329,619
2024-12-19 $12.05 $12.14 $11.71 $11.81 $11.81 714,636
2024-12-18 $12.34 $12.49 $12.00 $12.00 $12.00 711,915
2024-12-17 $12.48 $12.55 $12.10 $12.17 $12.17 598,127
2024-12-16 $12.75 $12.80 $12.52 $12.59 $12.59 579,193
2024-12-13 $12.86 $12.87 $12.74 $12.83 $12.75 356,120
2024-12-12 $12.86 $12.88 $12.69 $12.84 $12.76 355,549
2024-12-11 $12.93 $12.99 $12.82 $12.86 $12.78 389,947
2024-12-10 $13.14 $13.20 $12.81 $12.83 $12.75 385,818
2024-12-09 $13.20 $13.32 $13.04 $13.05 $12.97 251,693
2024-12-06 $13.12 $13.36 $13.09 $13.20 $13.12 467,614
2024-12-05 $12.99 $13.22 $12.99 $13.19 $13.11 371,860
2024-12-04 $13.40 $13.44 $12.97 $13.01 $12.93 610,242
2024-12-03 $13.50 $13.53 $13.25 $13.38 $13.30 488,214
2024-12-02 $13.60 $13.69 $13.46 $13.56 $13.47 491,433
2024-11-29 $13.63 $13.69 $13.48 $13.68 $13.59 382,523
2024-11-27 $13.26 $13.51 $13.22 $13.51 $13.42 401,916
2024-11-26 $13.26 $13.37 $13.21 $13.28 $13.20 334,983
2024-11-25 $13.53 $13.53 $13.25 $13.34 $13.26 381,471
2024-11-22 $13.37 $13.56 $13.32 $13.53 $13.44 462,313
2024-11-21 $13.12 $13.46 $13.07 $13.37 $13.29 588,165
2024-11-20 $13.16 $13.25 $13.07 $13.16 $13.08 492,836
2024-11-19 $12.98 $13.05 $12.93 $13.05 $12.97 359,580
2024-11-18 $12.80 $12.91 $12.75 $12.91 $12.83 393,158
2024-11-15 $12.55 $12.73 $12.48 $12.68 $12.60 396,019
2024-11-14 $12.82 $12.87 $12.57 $12.59 $12.59 525,193
2024-11-13 $12.94 $12.98 $12.72 $12.82 $12.82 415,011
2024-11-12 $12.95 $12.98 $12.79 $12.83 $12.83 535,367
2024-11-11 $12.98 $13.05 $12.81 $12.89 $12.89 591,535
2024-11-08 $12.67 $12.83 $12.45 $12.81 $12.81 569,071
2024-11-07 $12.42 $12.59 $12.35 $12.56 $12.56 372,826
2024-11-06 $12.00 $12.37 $11.99 $12.33 $12.33 730,322
2024-11-05 $11.65 $11.96 $11.58 $11.93 $11.93 436,506
2024-11-04 $11.59 $11.65 $11.53 $11.61 $11.61 302,946
2024-11-01 $11.50 $11.61 $11.46 $11.57 $11.57 490,430
2024-10-31 $11.52 $11.55 $11.43 $11.49 $11.49 229,758
2024-10-30 $11.48 $11.64 $11.43 $11.46 $11.46 279,126
2024-10-29 $11.69 $11.69 $11.46 $11.50 $11.50 308,401
2024-10-28 $11.62 $11.70 $11.61 $11.68 $11.68 155,390
2024-10-25 $11.80 $11.84 $11.63 $11.73 $11.73 196,786
2024-10-24 $11.58 $11.72 $11.58 $11.72 $11.72 239,561
2024-10-23 $11.65 $11.76 $11.48 $11.62 $11.62 320,945
2024-10-22 $11.73 $11.77 $11.67 $11.71 $11.71 286,773
2024-10-21 $11.79 $11.83 $11.72 $11.77 $11.77 623,206
2024-10-18 $11.77 $11.80 $11.68 $11.80 $11.80 265,924
2024-10-17 $11.88 $11.88 $11.65 $11.68 $11.68 417,103
2024-10-16 $11.75 $11.82 $11.72 $11.82 $11.82 251,079
2024-10-15 $11.83 $11.83 $11.69 $11.74 $11.74 312,829
2024-10-14 $11.69 $11.88 $11.66 $11.88 $11.88 346,241
2024-10-11 $11.76 $11.76 $11.66 $11.69 $11.69 443,769
2024-10-10 $11.71 $11.74 $11.61 $11.65 $11.65 218,753
2024-10-09 $11.56 $11.68 $11.56 $11.63 $11.63 508,862
2024-10-08 $11.75 $11.77 $11.50 $11.57 $11.57 486,593
2024-10-07 $11.81 $11.91 $11.71 $11.74 $11.74 904,970
2024-10-04 $11.57 $11.73 $11.47 $11.73 $11.73 531,517
2024-10-03 $11.43 $11.50 $11.25 $11.45 $11.45 511,402
2024-10-02 $11.25 $11.32 $11.09 $11.32 $11.32 375,208
2024-10-01 $11.07 $11.21 $10.98 $11.18 $11.18 565,381
2024-09-30 $11.10 $11.11 $10.98 $11.00 $11.00 312,277
2024-09-27 $11.29 $11.36 $11.13 $11.20 $10.96 317,807
2024-09-26 $11.41 $11.46 $11.26 $11.27 $11.03 668,573
2024-09-25 $11.45 $11.52 $11.39 $11.43 $11.19 652,455
2024-09-24 $11.50 $11.53 $11.37 $11.42 $11.18 725,860
2024-09-23 $11.15 $11.39 $11.15 $11.38 $11.14 625,940
2024-09-20 $11.06 $11.19 $10.96 $11.12 $10.88 607,263
2024-09-19 $11.16 $11.19 $10.96 $11.00 $10.77 490,097
2024-09-18 $11.18 $11.20 $11.03 $11.04 $10.80 365,632
2024-09-17 $11.10 $11.18 $11.06 $11.16 $10.92 294,256
2024-09-16 $10.97 $11.08 $10.97 $11.05 $10.81 269,133
2024-09-13 $10.92 $10.95 $10.85 $10.95 $10.95 248,914
2024-09-12 $10.75 $10.87 $10.71 $10.87 $10.87 273,221
2024-09-11 $10.77 $10.77 $10.59 $10.74 $10.74 326,669
2024-09-10 $10.79 $10.79 $10.62 $10.69 $10.69 342,762
2024-09-09 $10.72 $10.78 $10.70 $10.71 $10.71 251,045
2024-09-06 $10.91 $10.91 $10.67 $10.69 $10.69 473,117
2024-09-05 $10.76 $10.86 $10.74 $10.85 $10.85 512,336
2024-09-04 $10.69 $10.75 $10.60 $10.70 $10.70 293,621
2024-09-03 $10.67 $10.73 $10.54 $10.69 $10.69 313,407
2024-08-30 $10.70 $10.75 $10.68 $10.74 $10.74 305,647
2024-08-29 $10.61 $10.75 $10.58 $10.74 $10.74 283,753
2024-08-28 $10.65 $10.66 $10.56 $10.61 $10.61 318,121
2024-08-27 $10.62 $10.69 $10.60 $10.64 $10.64 303,783
2024-08-26 $10.79 $10.79 $10.65 $10.70 $10.70 395,811
2024-08-23 $10.55 $10.66 $10.49 $10.66 $10.66 328,290
2024-08-22 $10.59 $10.59 $10.44 $10.48 $10.48 366,790
2024-08-21 $10.59 $10.64 $10.49 $10.56 $10.56 347,282
2024-08-20 $10.69 $10.69 $10.47 $10.57 $10.57 472,617
2024-08-19 $10.46 $10.65 $10.42 $10.64 $10.64 316,881
2024-08-16 $10.30 $10.50 $10.27 $10.46 $10.46 355,531
2024-08-15 $10.45 $10.48 $10.36 $10.43 $10.43 309,207
2024-08-14 $10.26 $10.38 $10.25 $10.36 $10.36 413,236
2024-08-13 $10.29 $10.32 $10.20 $10.29 $10.29 325,453
2024-08-12 $10.38 $10.41 $10.27 $10.32 $10.32 261,495
2024-08-09 $10.35 $10.40 $10.25 $10.32 $10.32 309,479
2024-08-08 $10.33 $10.42 $10.18 $10.33 $10.33 471,618
2024-08-07 $10.25 $10.37 $10.18 $10.23 $10.23 402,999
2024-08-06 $9.90 $10.18 $9.86 $10.14 $10.14 513,095
2024-08-05 $9.99 $10.01 $9.72 $9.89 $9.89 876,643
2024-08-02 $10.30 $10.32 $10.08 $10.23 $10.23 435,989
2024-08-01 $10.52 $10.52 $10.30 $10.40 $10.40 396,355
2024-07-31 $10.64 $10.64 $10.44 $10.50 $10.50 312,992
2024-07-30 $10.42 $10.49 $10.37 $10.41 $10.41 285,545
2024-07-29 $10.52 $10.52 $10.38 $10.43 $10.43 292,534
2024-07-26 $10.44 $10.52 $10.39 $10.44 $10.44 290,721
2024-07-25 $10.35 $10.47 $10.35 $10.44 $10.44 237,996
2024-07-24 $10.50 $10.56 $10.35 $10.38 $10.38 337,832
2024-07-23 $10.67 $10.71 $10.51 $10.53 $10.53 354,782
2024-07-22 $10.50 $10.70 $10.48 $10.69 $10.69 400,454
2024-07-19 $10.52 $10.57 $10.43 $10.45 $10.45 1,502,398
2024-07-18 $10.52 $10.52 $10.39 $10.49 $10.49 423,493
2024-07-17 $10.45 $10.53 $10.36 $10.45 $10.45 489,961
2024-07-16 $10.50 $10.60 $10.42 $10.46 $10.46 597,930
2024-07-15 $10.62 $10.67 $10.52 $10.55 $10.55 557,813
2024-07-12 $10.63 $10.67 $10.59 $10.62 $10.62 293,082
2024-07-11 $10.56 $10.67 $10.52 $10.58 $10.58 278,759
2024-07-10 $10.55 $10.66 $10.45 $10.54 $10.54 486,424
2024-07-09 $10.60 $10.60 $10.46 $10.53 $10.53 437,016
2024-07-08 $10.61 $11.10 $10.44 $10.60 $10.60 1,066,624
2024-07-05 $10.43 $10.48 $10.38 $10.45 $10.45 319,866
2024-07-03 $10.43 $10.49 $10.35 $10.39 $10.39 183,865
2024-07-02 $10.23 $10.37 $10.23 $10.35 $10.35 403,486
2024-07-01 $10.33 $10.42 $10.17 $10.24 $10.24 631,258
2024-06-28 $10.51 $10.56 $10.27 $10.33 $10.33 512,144
2024-06-27 $10.55 $10.63 $10.55 $10.56 $10.34 421,043
2024-06-26 $10.59 $10.59 $10.49 $10.52 $10.30 390,646
2024-06-25 $10.45 $10.65 $10.45 $10.56 $10.34 667,396
2024-06-24 $10.44 $10.72 $10.35 $10.44 $10.22 867,215
2024-06-21 $10.36 $10.46 $10.25 $10.35 $10.13 575,263
2024-06-20 $10.25 $10.44 $10.20 $10.36 $10.14 843,623
2024-06-18 $10.30 $10.35 $10.20 $10.22 $10.01 423,775
2024-06-17 $10.18 $10.24 $10.13 $10.18 $9.97 402,833
2024-06-14 $10.05 $10.23 $10.05 $10.18 $9.97 458,116
2024-06-13 $10.21 $10.21 $10.05 $10.12 $9.91 327,057
2024-06-12 $10.19 $10.23 $10.10 $10.16 $10.16 382,649
2024-06-11 $10.18 $10.21 $10.03 $10.06 $10.06 400,712
2024-06-10 $10.19 $10.35 $10.15 $10.18 $10.18 432,542
2024-06-07 $10.14 $10.31 $10.10 $10.16 $10.16 516,798
2024-06-06 $10.04 $10.18 $10.03 $10.16 $10.16 508,580
2024-06-05 $9.89 $10.06 $9.78 $10.04 $10.04 487,229
2024-06-04 $9.73 $9.86 $9.60 $9.86 $9.86 507,921
2024-06-03 $9.85 $9.88 $9.59 $9.75 $9.75 444,951
2024-05-31 $9.65 $9.90 $9.65 $9.90 $9.90 393,782
2024-05-30 $9.67 $9.77 $9.58 $9.64 $9.64 447,415
2024-05-29 $9.72 $9.78 $9.60 $9.67 $9.67 451,346
2024-05-28 $9.85 $9.91 $9.72 $9.82 $9.82 458,939
2024-05-24 $9.82 $9.84 $9.74 $9.78 $9.78 230,711
2024-05-23 $9.86 $9.88 $9.75 $9.77 $9.77 449,420
2024-05-22 $9.94 $9.94 $9.82 $9.84 $9.84 194,155
2024-05-21 $9.99 $10.05 $9.96 $9.98 $9.98 291,661
2024-05-20 $9.97 $10.07 $9.92 $9.99 $9.99 379,426
2024-05-17 $9.91 $10.00 $9.85 $9.95 $9.95 298,438
2024-05-16 $9.92 $9.94 $9.85 $9.86 $9.86 258,018
2024-05-15 $9.92 $9.92 $9.80 $9.84 $9.84 267,712
2024-05-14 $9.82 $9.86 $9.75 $9.83 $9.83 376,981
2024-05-13 $9.90 $9.91 $9.76 $9.79 $9.79 439,156
2024-05-10 $9.93 $9.97 $9.78 $9.83 $9.83 300,796
2024-05-09 $9.85 $9.98 $9.85 $9.93 $9.93 479,167
2024-05-08 $9.75 $9.89 $9.75 $9.86 $9.86 701,121
2024-05-07 $9.74 $9.80 $9.69 $9.77 $9.77 352,136
2024-05-06 $9.55 $9.66 $9.55 $9.58 $9.58 450,015
2024-05-03 $9.68 $9.68 $9.53 $9.55 $9.55 612,226
2024-05-02 $9.50 $9.63 $9.49 $9.59 $9.59 324,933
2024-05-01 $9.51 $9.64 $9.40 $9.49 $9.49 605,302
2024-04-30 $9.73 $9.73 $9.56 $9.57 $9.57 320,655
2024-04-29 $9.73 $9.79 $9.69 $9.71 $9.71 641,410
2024-04-26 $9.84 $9.87 $9.75 $9.76 $9.76 361,870
2024-04-25 $9.74 $9.86 $9.66 $9.83 $9.83 456,505
2024-04-24 $9.78 $9.78 $9.70 $9.75 $9.75 268,246
2024-04-23 $9.70 $9.79 $9.70 $9.75 $9.75 445,545
2024-04-22 $9.70 $9.76 $9.64 $9.75 $9.75 379,214
2024-04-19 $9.50 $9.72 $9.48 $9.70 $9.70 512,877
2024-04-18 $9.51 $9.57 $9.44 $9.48 $9.48 546,099
2024-04-17 $9.39 $9.55 $9.39 $9.54 $9.54 359,281
2024-04-16 $9.40 $9.45 $9.29 $9.41 $9.41 574,851
2024-04-15 $9.63 $9.72 $9.34 $9.37 $9.37 773,773
2024-04-12 $9.69 $9.77 $9.57 $9.60 $9.60 841,504
2024-04-11 $9.61 $9.61 $9.43 $9.56 $9.56 409,672
2024-04-10 $9.59 $9.61 $9.51 $9.58 $9.58 327,609
2024-04-09 $9.68 $9.71 $9.57 $9.61 $9.61 296,928
2024-04-08 $9.75 $9.81 $9.63 $9.67 $9.67 506,394
2024-04-05 $9.72 $9.82 $9.62 $9.72 $9.72 625,264
2024-04-04 $9.88 $9.89 $9.62 $9.71 $9.71 745,589
2024-04-03 $10.13 $10.15 $10.00 $10.03 $9.81 444,269
2024-04-02 $9.98 $10.01 $9.90 $10.00 $9.78 458,262
2024-04-01 $10.10 $10.10 $9.95 $9.96 $9.74 600,739
2024-03-28 $9.98 $10.07 $9.94 $10.01 $9.79 460,705
2024-03-27 $9.88 $9.98 $9.85 $9.95 $9.73 347,661
2024-03-26 $9.85 $9.88 $9.80 $9.83 $9.61 450,691
2024-03-25 $9.77 $9.88 $9.77 $9.79 $9.57 534,062
2024-03-22 $9.73 $9.80 $9.70 $9.73 $9.51 471,610
2024-03-21 $9.75 $9.80 $9.70 $9.75 $9.53 308,387
2024-03-20 $9.60 $9.74 $9.58 $9.73 $9.51 287,843
2024-03-19 $9.53 $9.63 $9.53 $9.59 $9.38 365,148
2024-03-18 $9.51 $9.65 $9.51 $9.62 $9.41 313,628
2024-03-15 $9.44 $9.53 $9.37 $9.51 $9.30 328,153
2024-03-14 $9.54 $9.60 $9.39 $9.41 $9.20 304,245
2024-03-13 $9.66 $9.71 $9.48 $9.50 $9.29 514,889
2024-03-12 $9.54 $9.65 $9.46 $9.63 $9.42 520,748
2024-03-11 $9.39 $9.50 $9.39 $9.47 $9.26 386,165
2024-03-08 $9.46 $9.48 $9.37 $9.39 $9.18 390,214
2024-03-07 $9.40 $9.49 $9.35 $9.48 $9.27 396,233
2024-03-06 $9.29 $9.40 $9.24 $9.39 $9.18 625,162
2024-03-05 $9.20 $9.31 $9.13 $9.16 $8.96 617,341
2024-03-04 $9.24 $9.30 $9.18 $9.18 $8.98 597,900
2024-03-01 $9.21 $9.33 $9.21 $9.24 $9.04 601,258
2024-02-29 $9.13 $9.23 $9.13 $9.17 $8.97 258,130
2024-02-28 $9.15 $9.18 $9.10 $9.11 $8.91 279,128
2024-02-27 $9.02 $9.16 $9.01 $9.15 $8.95 388,293
2024-02-26 $9.03 $9.15 $9.02 $9.05 $8.85 311,571
2024-02-23 $9.02 $9.17 $9.02 $9.08 $9.08 341,370
2024-02-22 $9.12 $9.18 $9.02 $9.17 $9.17 547,240
2024-02-21 $9.00 $9.12 $8.97 $9.11 $9.11 625,722
2024-02-20 $8.91 $8.99 $8.89 $8.97 $8.97 607,309
2024-02-16 $8.84 $8.91 $8.75 $8.91 $8.91 530,945
2024-02-15 $8.68 $8.84 $8.68 $8.81 $8.81 425,798
2024-02-14 $8.65 $8.70 $8.61 $8.67 $8.67 360,174
2024-02-13 $8.69 $8.69 $8.55 $8.61 $8.61 350,307
2024-02-12 $8.61 $8.73 $8.56 $8.71 $8.71 390,157
2024-02-09 $8.64 $8.68 $8.55 $8.56 $8.56 397,405
2024-02-08 $8.58 $8.67 $8.56 $8.66 $8.66 409,864
2024-02-07 $8.78 $8.78 $8.58 $8.61 $8.61 455,286
2024-02-06 $8.70 $8.73 $8.64 $8.73 $8.73 404,343
2024-02-05 $8.69 $8.70 $8.55 $8.65 $8.65 495,356
2024-02-02 $8.71 $8.77 $8.66 $8.71 $8.71 420,381
2024-02-01 $8.70 $8.89 $8.70 $8.80 $8.80 545,814
2024-01-31 $8.82 $8.89 $8.61 $8.65 $8.65 671,884
2024-01-30 $8.88 $8.90 $8.80 $8.87 $8.87 353,303
2024-01-29 $8.99 $8.99 $8.75 $8.89 $8.89 664,861
2024-01-26 $8.78 $8.99 $8.74 $8.99 $8.99 737,338
2024-01-25 $8.77 $8.78 $8.68 $8.77 $8.77 388,339
2024-01-24 $8.60 $8.70 $8.54 $8.69 $8.69 587,423
2024-01-23 $8.52 $8.55 $8.47 $8.54 $8.54 487,536
2024-01-22 $8.35 $8.57 $8.35 $8.54 $8.54 630,598
2024-01-19 $8.50 $8.50 $8.35 $8.35 $8.35 806,275
2024-01-18 $8.54 $8.57 $8.38 $8.47 $8.47 958,760
2024-01-17 $8.47 $8.53 $8.40 $8.47 $8.47 687,468
2024-01-16 $8.71 $8.73 $8.51 $8.54 $8.54 803,219
2024-01-12 $8.81 $8.85 $8.66 $8.71 $8.71 855,787
2024-01-11 $8.90 $8.95 $8.70 $8.72 $8.72 1,245,280
2024-01-10 $8.84 $8.89 $8.76 $8.86 $8.86 1,151,352
2024-01-09 $8.75 $8.75 $8.64 $8.75 $8.75 538,579
2024-01-08 $8.75 $8.80 $8.67 $8.77 $8.77 690,457
2024-01-05 $8.76 $8.79 $8.69 $8.78 $8.78 765,685
2024-01-04 $8.78 $8.85 $8.75 $8.78 $8.78 667,381
2024-01-03 $8.64 $8.81 $8.58 $8.78 $8.78 939,138
2024-01-02 $8.72 $8.73 $8.55 $8.60 $8.60 870,993
2023-12-29 $8.82 $8.83 $8.78 $8.78 $8.56 775,680
2023-12-28 $8.78 $8.83 $8.75 $8.79 $8.57 572,391
2023-12-27 $8.80 $8.82 $8.75 $8.77 $8.55 764,928
2023-12-26 $8.71 $8.81 $8.70 $8.78 $8.56 1,060,695
2023-12-22 $8.67 $8.70 $8.61 $8.66 $8.44 581,990
2023-12-21 $8.59 $8.64 $8.57 $8.63 $8.41 726,140
2023-12-20 $8.62 $8.65 $8.54 $8.54 $8.33 805,587
2023-12-19 $8.59 $8.63 $8.53 $8.59 $8.38 502,467
2023-12-18 $8.59 $8.61 $8.49 $8.57 $8.36 747,611
2023-12-15 $8.59 $8.59 $8.44 $8.46 $8.25 446,917
2023-12-14 $8.60 $8.64 $8.52 $8.53 $8.32 726,379
2023-12-13 $8.34 $8.46 $8.29 $8.45 $8.24 536,911
2023-12-12 $8.36 $8.37 $8.24 $8.33 $8.12 625,498
2023-12-11 $8.55 $8.55 $8.37 $8.38 $8.17 620,726
2023-12-08 $8.37 $8.50 $8.34 $8.48 $8.48 669,350
2023-12-07 $8.36 $8.39 $8.28 $8.35 $8.35 618,116
2023-12-06 $8.42 $8.46 $8.30 $8.30 $8.30 746,091
2023-12-05 $8.59 $8.60 $8.41 $8.43 $8.43 776,446
2023-12-04 $8.64 $8.65 $8.50 $8.56 $8.56 888,515
2023-12-01 $8.57 $8.65 $8.53 $8.64 $8.64 1,108,076
2023-11-30 $8.38 $8.57 $8.38 $8.57 $8.57 939,729
2023-11-29 $8.35 $8.44 $8.35 $8.37 $8.37 700,028
2023-11-28 $8.43 $8.49 $8.33 $8.33 $8.33 818,035
2023-11-27 $8.45 $8.45 $8.38 $8.42 $8.42 465,750
2023-11-24 $8.40 $8.44 $8.37 $8.44 $8.44 396,439
2023-11-22 $8.20 $8.36 $8.18 $8.36 $8.36 692,096
2023-11-21 $8.27 $8.29 $8.22 $8.24 $8.24 811,318
2023-11-20 $8.30 $8.30 $8.21 $8.27 $8.27 912,754
2023-11-17 $8.29 $8.39 $8.20 $8.24 $8.24 1,489,451
2023-11-16 $8.27 $8.28 $8.18 $8.24 $8.24 454,011
2023-11-15 $8.29 $8.35 $8.28 $8.32 $8.32 429,241
2023-11-14 $8.23 $8.37 $8.23 $8.25 $8.25 816,227
2023-11-13 $8.14 $8.17 $8.06 $8.15 $8.15 382,243
2023-11-10 $8.13 $8.14 $8.07 $8.12 $8.12 298,447
2023-11-09 $8.05 $8.09 $8.02 $8.04 $8.04 469,885
2023-11-08 $8.12 $8.14 $7.97 $8.02 $8.02 1,003,467
2023-11-07 $8.23 $8.25 $8.11 $8.14 $8.14 868,460
2023-11-06 $8.47 $8.48 $8.31 $8.33 $8.33 325,562
2023-11-03 $8.50 $8.51 $8.40 $8.45 $8.45 519,295
2023-11-02 $8.20 $8.47 $8.20 $8.47 $8.47 609,083
2023-11-01 $7.98 $8.19 $7.92 $8.18 $8.18 564,013
2023-10-31 $7.93 $8.00 $7.87 $7.94 $7.94 1,151,444
2023-10-30 $7.97 $8.02 $7.89 $7.90 $7.90 940,345
2023-10-27 $8.11 $8.11 $7.96 $7.97 $7.97 846,612
2023-10-26 $8.09 $8.17 $8.04 $8.10 $8.10 532,873
2023-10-25 $8.20 $8.27 $8.16 $8.21 $8.21 367,600
2023-10-24 $8.22 $8.35 $8.21 $8.25 $8.25 549,616
2023-10-23 $8.28 $8.32 $8.20 $8.21 $8.21 514,592
2023-10-20 $8.50 $8.50 $8.36 $8.36 $8.36 309,885
2023-10-19 $8.49 $8.57 $8.43 $8.50 $8.50 494,411
2023-10-18 $8.57 $8.60 $8.52 $8.53 $8.53 216,623
2023-10-17 $8.53 $8.63 $8.53 $8.56 $8.56 302,721
2023-10-16 $8.52 $8.62 $8.52 $8.59 $8.59 293,612
2023-10-13 $8.47 $8.56 $8.46 $8.54 $8.54 324,572
2023-10-12 $8.48 $8.50 $8.38 $8.42 $8.42 280,573
2023-10-11 $8.36 $8.50 $8.36 $8.49 $8.49 496,824
2023-10-10 $8.38 $8.44 $8.31 $8.39 $8.39 506,222
2023-10-09 $8.20 $8.30 $8.18 $8.29 $8.29 379,220
2023-10-06 $8.09 $8.17 $7.99 $8.11 $8.11 211,371
2023-10-05 $7.96 $8.07 $7.94 $8.07 $8.07 205,145
2023-10-04 $8.08 $8.10 $7.94 $8.00 $8.00 355,424
2023-10-03 $8.15 $8.20 $8.00 $8.10 $8.10 539,503
2023-10-02 $8.39 $8.45 $8.18 $8.19 $8.19 564,109
2023-09-29 $8.51 $8.58 $8.40 $8.41 $8.41 454,046
2023-09-28 $8.75 $8.79 $8.71 $8.72 $8.51 252,463
2023-09-27 $8.74 $8.85 $8.74 $8.77 $8.56 429,657
2023-09-26 $8.81 $8.82 $8.69 $8.71 $8.50 347,549
2023-09-25 $8.73 $8.88 $8.69 $8.85 $8.63 319,107
2023-09-22 $8.72 $8.85 $8.72 $8.74 $8.53 404,434
2023-09-21 $8.73 $8.79 $8.67 $8.68 $8.47 202,301
2023-09-20 $8.76 $8.88 $8.76 $8.77 $8.56 355,603
2023-09-19 $8.80 $8.81 $8.73 $8.78 $8.57 278,960
2023-09-18 $8.68 $8.77 $8.67 $8.74 $8.53 223,260
2023-09-15 $8.71 $8.74 $8.65 $8.68 $8.47 277,707
2023-09-14 $8.73 $8.80 $8.66 $8.72 $8.51 524,083
2023-09-13 $8.71 $8.74 $8.59 $8.63 $8.42 249,775
2023-09-12 $8.63 $8.71 $8.63 $8.68 $8.47 301,163
2023-09-11 $8.67 $8.69 $8.56 $8.59 $8.38 246,883
2023-09-08 $8.60 $8.66 $8.59 $8.61 $8.40 254,005
2023-09-07 $8.55 $8.66 $8.55 $8.60 $8.39 294,343
2023-09-06 $8.80 $8.83 $8.57 $8.59 $8.38 301,409
2023-09-05 $8.89 $8.89 $8.77 $8.78 $8.57 247,708
2023-09-01 $8.82 $8.87 $8.78 $8.87 $8.65 328,072
2023-08-31 $8.84 $8.84 $8.71 $8.73 $8.52 213,712
2023-08-30 $8.81 $8.81 $8.75 $8.77 $8.56 194,150
2023-08-29 $8.70 $8.78 $8.68 $8.75 $8.54 257,001
2023-08-28 $8.70 $8.77 $8.63 $8.67 $8.46 324,415
2023-08-25 $8.62 $8.72 $8.62 $8.68 $8.68 261,051
2023-08-24 $8.63 $8.70 $8.56 $8.57 $8.57 228,574
2023-08-23 $8.67 $8.68 $8.61 $8.67 $8.67 232,455
2023-08-22 $8.75 $8.78 $8.68 $8.70 $8.70 234,478
2023-08-21 $8.72 $8.75 $8.61 $8.70 $8.70 243,527
2023-08-18 $8.61 $8.71 $8.61 $8.66 $8.66 510,539
2023-08-17 $8.60 $8.71 $8.60 $8.61 $8.61 215,380
2023-08-16 $8.69 $8.74 $8.55 $8.58 $8.58 271,716
2023-08-15 $8.77 $8.77 $8.63 $8.67 $8.67 314,530
2023-08-14 $8.77 $8.81 $8.75 $8.77 $8.77 192,718
2023-08-11 $8.74 $8.80 $8.71 $8.77 $8.77 236,724
2023-08-10 $8.69 $8.74 $8.64 $8.70 $8.70 347,320
2023-08-09 $8.62 $8.69 $8.58 $8.63 $8.63 319,067
2023-08-08 $8.50 $8.60 $8.46 $8.58 $8.58 267,266
2023-08-07 $8.47 $8.60 $8.47 $8.53 $8.53 352,703
2023-08-04 $8.55 $8.61 $8.46 $8.47 $8.47 381,798
2023-08-03 $8.46 $8.59 $8.45 $8.54 $8.54 404,275
2023-08-02 $8.58 $8.66 $8.48 $8.49 $8.49 460,963
2023-08-01 $8.74 $8.74 $8.63 $8.66 $8.66 323,437
2023-07-31 $8.63 $8.75 $8.57 $8.74 $8.74 301,524
2023-07-28 $8.56 $8.59 $8.52 $8.56 $8.56 384,298
2023-07-27 $8.71 $8.72 $8.53 $8.54 $8.54 409,225
2023-07-26 $8.74 $8.80 $8.69 $8.69 $8.69 299,167
2023-07-25 $8.75 $8.81 $8.73 $8.75 $8.75 362,481
2023-07-24 $8.65 $8.79 $8.64 $8.77 $8.77 377,984
2023-07-21 $8.67 $8.67 $8.60 $8.65 $8.65 592,192
2023-07-20 $8.50 $8.58 $8.50 $8.53 $8.53 388,027
2023-07-19 $8.51 $8.57 $8.49 $8.50 $8.50 239,879
2023-07-18 $8.43 $8.54 $8.40 $8.48 $8.48 360,170
2023-07-17 $8.42 $8.52 $8.42 $8.43 $8.43 368,873
2023-07-14 $8.58 $8.58 $8.43 $8.45 $8.45 417,052
2023-07-13 $8.57 $8.63 $8.55 $8.58 $8.58 428,778
2023-07-12 $8.50 $8.61 $8.50 $8.56 $8.56 479,893
2023-07-11 $8.35 $8.50 $8.35 $8.49 $8.49 525,304
2023-07-10 $8.28 $8.38 $8.28 $8.35 $8.35 434,028
2023-07-07 $8.20 $8.32 $8.19 $8.28 $8.28 355,275
2023-07-06 $8.18 $8.25 $8.15 $8.20 $8.20 594,507
2023-07-05 $8.35 $8.35 $8.20 $8.20 $8.20 739,648
2023-07-03 $8.14 $8.27 $8.14 $8.26 $8.26 194,606
2023-06-30 $8.20 $8.24 $8.12 $8.14 $8.14 396,295
2023-06-29 $8.14 $8.17 $8.10 $8.14 $8.14 203,692
2023-06-28 $8.00 $8.10 $7.97 $8.09 $8.09 416,992
2023-06-27 $8.00 $8.02 $7.97 $8.00 $8.00 608,811
2023-06-26 $7.90 $8.01 $7.86 $7.97 $7.97 778,858
2023-06-23 $7.87 $7.91 $7.85 $7.89 $7.89 421,238
2023-06-22 $8.13 $8.16 $8.08 $8.08 $7.87 553,461
2023-06-21 $8.18 $8.28 $8.16 $8.18 $7.97 524,918
2023-06-20 $8.28 $8.31 $8.18 $8.19 $7.98 323,123
2023-06-16 $8.26 $8.31 $8.22 $8.28 $8.28 576,855
2023-06-15 $8.17 $8.26 $8.16 $8.22 $8.22 461,942
2023-06-14 $8.25 $8.25 $8.11 $8.14 $8.14 580,451
2023-06-13 $8.17 $8.22 $8.12 $8.13 $8.13 408,218
2023-06-12 $8.07 $8.16 $8.07 $8.11 $8.11 348,473
2023-06-09 $8.34 $8.34 $8.16 $8.17 $8.17 213,211
2023-06-08 $8.28 $8.32 $8.19 $8.32 $8.32 559,477
2023-06-07 $8.15 $8.32 $8.15 $8.28 $8.28 618,198
2023-06-06 $8.07 $8.21 $8.07 $8.15 $8.15 275,094
2023-06-05 $8.22 $8.25 $8.12 $8.14 $8.14 300,190
2023-06-02 $8.13 $8.20 $8.10 $8.17 $8.17 479,942
2023-06-01 $7.94 $8.06 $7.91 $8.04 $8.04 362,572
2023-05-31 $7.92 $7.94 $7.84 $7.91 $7.91 335,168
2023-05-30 $7.97 $7.99 $7.91 $7.97 $7.97 573,823
2023-05-26 $8.03 $8.07 $7.96 $7.98 $7.98 494,966
2023-05-25 $8.01 $8.09 $7.95 $8.01 $8.01 326,061
2023-05-24 $8.22 $8.22 $8.06 $8.08 $8.08 330,289
2023-05-23 $8.23 $8.23 $8.12 $8.17 $8.17 436,541
2023-05-22 $8.11 $8.19 $8.11 $8.15 $8.15 262,547
2023-05-19 $8.18 $8.22 $8.11 $8.13 $8.13 382,083
2023-05-18 $8.03 $8.18 $8.03 $8.17 $8.17 266,137
2023-05-17 $8.07 $8.11 $8.01 $8.10 $8.10 378,388
2023-05-16 $8.24 $8.24 $8.03 $8.04 $8.04 472,921
2023-05-15 $8.11 $8.26 $8.09 $8.24 $8.24 565,711
2023-05-12 $8.02 $8.09 $8.02 $8.03 $8.03 339,741
2023-05-11 $7.99 $8.03 $7.97 $8.01 $8.01 335,834
2023-05-10 $8.11 $8.15 $8.03 $8.05 $8.05 494,999
2023-05-09 $8.08 $8.17 $8.07 $8.09 $8.09 688,852
2023-05-08 $8.18 $8.25 $8.10 $8.13 $8.13 357,595
2023-05-05 $8.08 $8.17 $8.08 $8.13 $8.13 402,228
2023-05-04 $8.13 $8.16 $7.98 $7.98 $7.98 583,765
2023-05-03 $8.02 $8.20 $8.02 $8.08 $8.08 481,528
2023-05-02 $8.39 $8.39 $8.07 $8.15 $8.15 495,915
2023-05-01 $8.36 $8.49 $8.36 $8.40 $8.40 191,661
2023-04-28 $8.36 $8.45 $8.36 $8.40 $8.40 594,041
2023-04-27 $8.22 $8.38 $8.22 $8.34 $8.34 470,706
2023-04-26 $8.29 $8.34 $8.22 $8.24 $8.24 478,982
2023-04-25 $8.39 $8.43 $8.31 $8.31 $8.31 269,060
2023-04-24 $8.46 $8.49 $8.39 $8.48 $8.48 223,716
2023-04-21 $8.39 $8.44 $8.37 $8.43 $8.43 221,171
2023-04-20 $8.40 $8.41 $8.33 $8.39 $8.39 495,895
2023-04-19 $8.46 $8.48 $8.41 $8.43 $8.43 352,842
2023-04-18 $8.53 $8.55 $8.49 $8.52 $8.52 526,535
2023-04-17 $8.53 $8.60 $8.46 $8.51 $8.51 470,335
2023-04-14 $8.62 $8.65 $8.47 $8.53 $8.53 1,037,204
2023-04-13 $8.60 $8.70 $8.58 $8.67 $8.67 443,870
2023-04-12 $8.70 $8.72 $8.62 $8.64 $8.64 320,161
2023-04-11 $8.55 $8.67 $8.52 $8.60 $8.60 376,503
2023-04-10 $8.55 $8.70 $8.53 $8.56 $8.56 521,715
2023-04-06 $8.60 $8.71 $8.52 $8.54 $8.54 491,118
2023-04-05 $8.67 $8.79 $8.67 $8.79 $8.58 1,372,433
2023-04-04 $8.85 $8.85 $8.58 $8.68 $8.47 444,489
2023-04-03 $8.78 $8.87 $8.77 $8.79 $8.58 467,829
2023-03-31 $8.59 $8.65 $8.56 $8.64 $8.43 613,180
2023-03-30 $8.47 $8.53 $8.44 $8.52 $8.32 575,884
2023-03-29 $8.29 $8.43 $8.29 $8.39 $8.19 695,551
2023-03-28 $8.10 $8.28 $8.10 $8.25 $8.05 392,022
2023-03-27 $8.05 $8.19 $8.03 $8.12 $7.93 685,117
2023-03-24 $7.93 $8.06 $7.87 $8.00 $7.81 562,306
2023-03-23 $8.15 $8.26 $7.97 $7.98 $7.79 499,393
2023-03-22 $8.27 $8.29 $8.13 $8.13 $7.93 421,796
2023-03-21 $8.23 $8.30 $8.20 $8.27 $8.07 495,571
2023-03-20 $8.02 $8.26 $8.02 $8.10 $7.91 477,596
2023-03-17 $8.17 $8.22 $8.01 $8.06 $7.87 750,129
2023-03-16 $8.08 $8.25 $7.99 $8.25 $8.05 979,184
2023-03-15 $8.23 $8.28 $8.03 $8.12 $7.93 703,293
2023-03-14 $8.37 $8.59 $8.35 $8.44 $8.24 427,810
2023-03-13 $8.32 $8.53 $8.27 $8.34 $8.14 467,962
2023-03-10 $8.73 $8.77 $8.48 $8.51 $8.31 803,719
2023-03-09 $8.86 $8.93 $8.71 $8.72 $8.51 303,879
2023-03-08 $8.85 $8.93 $8.82 $8.87 $8.66 232,914
2023-03-07 $9.00 $9.00 $8.84 $8.89 $8.68 342,137
2023-03-06 $8.97 $9.02 $8.93 $8.97 $8.75 370,160
2023-03-03 $8.90 $9.06 $8.90 $8.97 $8.75 667,953
2023-03-02 $8.91 $9.01 $8.89 $8.92 $8.71 533,569
2023-03-01 $8.90 $8.98 $8.87 $8.88 $8.67 375,721
2023-02-28 $8.97 $9.04 $8.91 $8.91 $8.70 345,018
2023-02-27 $9.00 $9.07 $8.93 $8.96 $8.74 337,418
2023-02-24 $9.02 $9.07 $8.95 $9.01 $8.79 419,526
2023-02-23 $9.17 $9.20 $9.01 $9.05 $8.83 444,112
2023-02-22 $8.95 $9.13 $8.91 $9.06 $8.84 644,426
2023-02-21 $8.98 $9.03 $8.88 $8.95 $8.74 532,168
2023-02-17 $9.04 $9.04 $8.91 $8.96 $8.74 207,176
2023-02-16 $9.10 $9.18 $9.07 $9.07 $8.85 342,001
2023-02-15 $9.17 $9.24 $9.12 $9.17 $8.95 238,216
2023-02-14 $9.14 $9.32 $9.09 $9.22 $9.00 285,654
2023-02-13 $9.19 $9.30 $9.16 $9.22 $9.00 318,896
2023-02-10 $8.96 $9.20 $8.96 $9.19 $9.19 328,839
2023-02-09 $8.96 $9.05 $8.92 $8.92 $8.92 303,588
2023-02-08 $8.98 $8.99 $8.90 $8.96 $8.96 260,905
2023-02-07 $8.91 $8.98 $8.87 $8.97 $8.97 388,213
2023-02-06 $8.91 $8.95 $8.87 $8.90 $8.90 252,862
2023-02-03 $9.03 $9.10 $8.96 $8.97 $8.97 322,411
2023-02-02 $9.02 $9.08 $8.98 $9.06 $9.06 317,373
2023-02-01 $9.10 $9.10 $8.84 $9.01 $9.01 818,975
2023-01-31 $9.03 $9.09 $8.99 $9.08 $9.08 419,247
2023-01-30 $9.08 $9.22 $8.99 $8.99 $8.99 381,646
2023-01-27 $9.21 $9.26 $9.15 $9.18 $9.18 282,598
2023-01-26 $9.21 $9.24 $9.15 $9.20 $9.20 372,397
2023-01-25 $9.19 $9.19 $9.09 $9.14 $9.14 422,252
2023-01-24 $9.34 $9.34 $9.00 $9.19 $9.19 404,040
2023-01-23 $9.24 $9.29 $9.16 $9.25 $9.25 436,858
2023-01-20 $9.15 $9.19 $9.07 $9.17 $9.17 1,769,052
2023-01-19 $8.90 $9.12 $8.90 $9.07 $9.07 440,661
2023-01-18 $9.19 $9.24 $8.93 $8.93 $8.93 522,541
2023-01-17 $9.05 $9.26 $9.00 $9.12 $9.12 612,451
2023-01-13 $9.00 $9.05 $8.88 $9.03 $9.03 831,958
2023-01-12 $8.85 $8.99 $8.78 $8.94 $8.94 731,317
2023-01-11 $8.72 $8.80 $8.65 $8.78 $8.78 720,670
2023-01-10 $8.52 $8.63 $8.42 $8.63 $8.63 534,953
2023-01-09 $8.54 $8.61 $8.46 $8.46 $8.46 442,992
2023-01-06 $8.34 $8.44 $8.27 $8.43 $8.43 546,145
2023-01-05 $8.25 $8.29 $8.18 $8.24 $8.24 615,570
2023-01-04 $8.25 $8.33 $8.22 $8.26 $8.26 475,193
2023-01-03 $8.44 $8.53 $8.20 $8.29 $8.29 444,487
2022-12-30 $8.61 $8.64 $8.50 $8.56 $8.36 609,540
2022-12-29 $8.43 $8.66 $8.43 $8.62 $8.42 418,206
2022-12-28 $8.65 $8.70 $8.42 $8.43 $8.23 503,463
2022-12-27 $8.72 $8.73 $8.60 $8.68 $8.48 385,960
2022-12-23 $8.46 $8.66 $8.44 $8.66 $8.46 371,428
2022-12-22 $8.53 $8.55 $8.26 $8.41 $8.21 368,243
2022-12-21 $8.41 $8.55 $8.41 $8.53 $8.33 747,577
2022-12-20 $8.32 $8.48 $8.32 $8.37 $8.17 576,808
2022-12-19 $8.48 $8.55 $8.32 $8.35 $8.15 469,016
2022-12-16 $8.46 $8.52 $8.39 $8.51 $8.31 581,236
2022-12-15 $8.58 $8.66 $8.50 $8.63 $8.43 517,401
2022-12-14 $8.80 $8.80 $8.60 $8.71 $8.50 701,847
2022-12-13 $8.78 $8.88 $8.62 $8.69 $8.49 691,531
2022-12-12 $8.40 $8.60 $8.40 $8.58 $8.38 403,209
2022-12-09 $8.48 $8.56 $8.38 $8.40 $8.40 386,129
2022-12-08 $8.71 $8.76 $8.53 $8.53 $8.53 373,236
2022-12-07 $8.67 $8.75 $8.60 $8.66 $8.66 347,423
2022-12-06 $8.80 $8.93 $8.61 $8.68 $8.68 413,283
2022-12-05 $8.85 $8.95 $8.78 $8.86 $8.86 684,408
2022-12-02 $8.80 $8.93 $8.80 $8.86 $8.86 539,332
2022-12-01 $9.05 $9.16 $8.88 $8.88 $8.88 550,351
2022-11-30 $9.11 $9.12 $8.97 $9.04 $9.04 403,008
2022-11-29 $8.89 $9.09 $8.89 $9.09 $9.09 500,214
2022-11-28 $8.85 $8.93 $8.81 $8.88 $8.88 516,641
2022-11-25 $8.95 $9.03 $8.90 $8.96 $8.96 103,351
2022-11-23 $8.91 $8.98 $8.86 $8.92 $8.92 310,290
2022-11-22 $8.81 $8.98 $8.81 $8.94 $8.94 526,104
2022-11-21 $8.73 $8.77 $8.56 $8.76 $8.76 400,012
2022-11-18 $8.64 $8.87 $8.62 $8.85 $8.85 317,800
2022-11-17 $8.71 $8.75 $8.64 $8.74 $8.74 285,518
2022-11-16 $8.72 $8.86 $8.70 $8.81 $8.81 451,721
2022-11-15 $8.96 $9.06 $8.91 $8.93 $8.93 265,324
2022-11-14 $8.94 $9.08 $8.90 $8.92 $8.92 291,016
2022-11-11 $9.00 $9.04 $8.88 $8.95 $8.95 245,239
2022-11-10 $8.95 $8.97 $8.85 $8.95 $8.95 455,067
2022-11-09 $8.94 $8.97 $8.66 $8.69 $8.69 346,633
2022-11-08 $8.99 $9.03 $8.84 $8.95 $8.95 349,030
2022-11-07 $8.92 $8.96 $8.81 $8.95 $8.95 390,731
2022-11-04 $8.91 $8.98 $8.75 $8.87 $8.87 363,361
2022-11-03 $8.70 $8.87 $8.65 $8.85 $8.85 411,703
2022-11-02 $8.85 $8.93 $8.71 $8.73 $8.73 470,324
2022-11-01 $9.00 $9.00 $8.83 $8.83 $8.83 772,370
2022-10-31 $8.85 $8.94 $8.80 $8.88 $8.88 494,283
2022-10-28 $8.89 $8.89 $8.68 $8.85 $8.85 350,899
2022-10-27 $8.75 $8.85 $8.71 $8.75 $8.75 278,631
2022-10-26 $8.65 $8.71 $8.56 $8.67 $8.67 482,242
2022-10-25 $8.43 $8.59 $8.39 $8.59 $8.59 216,282
2022-10-24 $8.57 $8.57 $8.38 $8.43 $8.43 325,841
2022-10-21 $8.43 $8.54 $8.35 $8.54 $8.54 646,531
2022-10-20 $8.52 $8.56 $8.37 $8.39 $8.39 424,641
2022-10-19 $8.57 $8.59 $8.46 $8.50 $8.50 333,241
2022-10-18 $8.57 $8.63 $8.43 $8.54 $8.54 342,834
2022-10-17 $8.34 $8.51 $8.34 $8.45 $8.45 449,633
2022-10-14 $8.52 $8.55 $8.21 $8.22 $8.22 422,251
2022-10-13 $8.08 $8.53 $8.01 $8.51 $8.51 451,491
2022-10-12 $8.34 $8.39 $8.20 $8.23 $8.23 285,456
2022-10-11 $8.20 $8.41 $8.14 $8.31 $8.31 723,537
2022-10-10 $8.40 $8.59 $8.23 $8.24 $8.24 570,382
2022-10-07 $8.56 $8.60 $8.35 $8.42 $8.42 829,362
2022-10-06 $8.47 $8.60 $8.43 $8.54 $8.54 612,100
2022-10-05 $8.66 $8.66 $8.38 $8.56 $8.56 599,458
2022-10-04 $8.59 $8.75 $8.55 $8.61 $8.61 379,602
2022-10-03 $8.31 $8.58 $8.29 $8.43 $8.43 982,259
2022-09-30 $8.18 $8.30 $8.10 $8.10 $8.10 520,781
2022-09-29 $8.61 $8.61 $8.23 $8.43 $8.23 531,840
2022-09-28 $8.35 $8.68 $8.25 $8.66 $8.45 521,770
2022-09-27 $8.13 $8.29 $8.02 $8.21 $8.01 591,663
2022-09-26 $8.21 $8.34 $7.92 $7.97 $7.78 1,176,023
2022-09-23 $8.69 $8.69 $8.18 $8.31 $8.11 1,354,130
2022-09-22 $9.12 $9.14 $8.83 $8.84 $8.63 558,863
2022-09-21 $9.21 $9.30 $9.04 $9.04 $8.82 405,313
2022-09-20 $9.25 $9.25 $9.06 $9.16 $8.94 442,888
2022-09-19 $9.00 $9.30 $8.90 $9.30 $9.08 410,517
2022-09-16 $9.34 $9.34 $9.04 $9.12 $9.12 437,370
2022-09-15 $9.50 $9.58 $9.42 $9.46 $9.46 432,039
2022-09-14 $9.42 $9.66 $9.42 $9.58 $9.58 614,248
2022-09-13 $9.50 $9.60 $9.28 $9.37 $9.37 395,030
2022-09-12 $9.63 $9.65 $9.55 $9.58 $9.58 351,638
2022-09-09 $9.39 $9.54 $9.35 $9.54 $9.54 415,796
2022-09-08 $9.15 $9.26 $9.15 $9.24 $9.24 374,546
2022-09-07 $9.04 $9.21 $9.03 $9.17 $9.17 467,936
2022-09-06 $9.38 $9.38 $9.13 $9.16 $9.16 409,533
2022-09-02 $9.27 $9.37 $9.13 $9.26 $9.26 908,877
2022-09-01 $9.07 $9.07 $8.85 $9.05 $9.05 361,905
2022-08-31 $9.07 $9.23 $8.98 $9.09 $9.09 359,565
2022-08-30 $9.33 $9.40 $9.11 $9.15 $9.15 607,009
2022-08-29 $9.38 $9.47 $9.31 $9.40 $9.40 285,599
2022-08-26 $9.55 $9.60 $9.37 $9.38 $9.38 382,700
2022-08-25 $9.65 $9.65 $9.53 $9.56 $9.56 324,271
2022-08-24 $9.52 $9.58 $9.46 $9.56 $9.56 370,418
2022-08-23 $9.38 $9.53 $9.35 $9.49 $9.49 343,038
2022-08-22 $9.22 $9.35 $9.19 $9.26 $9.26 253,218
2022-08-19 $9.45 $9.46 $9.33 $9.33 $9.33 266,990
2022-08-18 $9.30 $9.54 $9.30 $9.53 $9.53 437,047
2022-08-17 $9.39 $9.39 $9.23 $9.25 $9.25 281,728
2022-08-16 $9.29 $9.43 $9.27 $9.41 $9.41 572,441
2022-08-15 $9.19 $9.25 $9.01 $9.22 $9.22 366,372
2022-08-12 $9.30 $9.35 $9.24 $9.31 $9.31 296,319
2022-08-11 $9.24 $9.37 $9.17 $9.29 $9.29 452,175
2022-08-10 $9.09 $9.14 $8.97 $9.06 $9.06 501,356
2022-08-09 $8.96 $9.02 $8.94 $8.99 $8.99 300,881
2022-08-08 $8.86 $8.98 $8.84 $8.94 $8.94 321,413
2022-08-05 $8.64 $8.86 $8.60 $8.81 $8.81 389,712
2022-08-04 $8.97 $8.98 $8.72 $8.74 $8.74 344,424
2022-08-03 $9.07 $9.08 $8.87 $8.96 $8.96 332,866
2022-08-02 $9.04 $9.09 $8.95 $9.03 $9.03 360,634
2022-08-01 $9.05 $9.09 $8.89 $9.05 $9.05 406,062
2022-07-29 $9.14 $9.20 $9.09 $9.12 $9.12 663,660
2022-07-28 $9.08 $9.13 $8.86 $9.08 $9.08 461,947
2022-07-27 $8.87 $8.98 $8.81 $8.94 $8.94 393,024
2022-07-26 $8.86 $8.94 $8.80 $8.84 $8.84 355,245
2022-07-25 $8.58 $8.80 $8.51 $8.80 $8.80 422,152
2022-07-22 $8.67 $8.70 $8.43 $8.48 $8.48 273,852
2022-07-21 $8.55 $8.65 $8.47 $8.63 $8.63 374,604
2022-07-20 $8.58 $8.69 $8.51 $8.61 $8.61 307,818
2022-07-19 $8.53 $8.64 $8.53 $8.57 $8.57 635,832
2022-07-18 $8.50 $8.59 $8.45 $8.48 $8.48 622,145
2022-07-15 $8.43 $8.43 $8.30 $8.35 $8.35 448,922
2022-07-14 $8.12 $8.27 $7.98 $8.27 $8.27 668,052
2022-07-13 $8.12 $8.43 $8.12 $8.34 $8.34 886,299
2022-07-12 $8.10 $8.25 $7.97 $8.18 $8.18 1,980,379
2022-07-11 $8.14 $8.20 $8.08 $8.17 $8.17 292,371
2022-07-08 $8.24 $8.28 $8.11 $8.22 $8.22 312,405
2022-07-07 $8.08 $8.24 $8.07 $8.18 $8.18 516,099
2022-07-06 $8.03 $8.13 $7.76 $7.95 $7.95 1,341,426
2022-07-05 $8.17 $8.24 $7.95 $8.17 $8.17 1,093,972
2022-07-01 $8.39 $8.40 $8.05 $8.39 $8.39 740,385
2022-06-30 $8.31 $8.49 $8.30 $8.38 $8.18 548,397
2022-06-29 $8.78 $8.80 $8.44 $8.48 $8.28 939,605
2022-06-28 $8.66 $8.75 $8.51 $8.67 $8.47 640,091
2022-06-27 $8.46 $8.53 $8.39 $8.49 $8.29 589,548
2022-06-24 $8.16 $8.35 $8.08 $8.33 $8.14 1,003,736
2022-06-23 $8.18 $8.22 $7.90 $8.03 $7.84 949,482
2022-06-22 $8.17 $8.22 $8.01 $8.12 $7.93 1,269,542
2022-06-21 $8.14 $8.55 $8.14 $8.45 $8.25 932,520
2022-06-17 $8.15 $8.25 $7.84 $8.02 $7.83 1,583,585
2022-06-16 $8.46 $8.46 $8.07 $8.14 $7.95 1,360,259
2022-06-15 $8.69 $8.79 $8.52 $8.66 $8.46 1,182,308
2022-06-14 $9.00 $9.09 $8.57 $8.65 $8.45 814,319
2022-06-13 $9.08 $9.15 $8.63 $8.84 $8.63 1,349,330
2022-06-10 $9.56 $9.56 $9.25 $9.39 $9.17 493,327
2022-06-09 $9.65 $9.70 $9.55 $9.59 $9.37 583,395
2022-06-08 $9.78 $9.83 $9.63 $9.69 $9.46 691,249
2022-06-07 $9.58 $9.83 $9.52 $9.82 $9.59 743,672
2022-06-06 $9.60 $9.69 $9.55 $9.61 $9.39 680,748
2022-06-03 $9.64 $9.73 $9.56 $9.57 $9.57 662,097
2022-06-02 $9.74 $9.76 $9.58 $9.63 $9.63 694,293
2022-06-01 $9.50 $9.73 $9.34 $9.73 $9.73 820,643
2022-05-31 $9.50 $9.55 $9.38 $9.42 $9.42 731,246
2022-05-27 $9.30 $9.46 $9.27 $9.44 $9.44 483,510
2022-05-26 $9.28 $9.40 $9.25 $9.31 $9.31 836,771
2022-05-25 $9.09 $9.24 $9.01 $9.22 $9.22 484,328
2022-05-24 $9.05 $9.08 $8.88 $9.02 $9.02 609,845
2022-05-23 $9.02 $9.14 $8.98 $9.06 $9.06 981,700
2022-05-20 $9.15 $9.20 $8.88 $9.01 $9.01 1,137,301
2022-05-19 $9.00 $9.18 $8.95 $9.11 $9.11 977,892
2022-05-18 $9.39 $9.39 $9.01 $9.08 $9.08 1,087,291
2022-05-17 $9.30 $9.36 $9.21 $9.36 $9.36 585,526
2022-05-16 $9.03 $9.24 $9.03 $9.17 $9.17 673,600
2022-05-13 $8.82 $9.05 $8.80 $8.98 $8.98 571,327
2022-05-12 $8.79 $8.81 $8.52 $8.66 $8.66 894,687
2022-05-11 $8.91 $9.12 $8.77 $8.79 $8.79 1,122,469
2022-05-10 $8.89 $8.98 $8.48 $8.76 $8.76 1,151,639
2022-05-09 $9.20 $9.25 $8.69 $8.73 $8.73 868,323
2022-05-06 $9.18 $9.25 $8.98 $9.25 $9.25 722,278
2022-05-05 $9.63 $9.63 $9.00 $9.11 $9.11 1,359,653
2022-05-04 $9.33 $9.53 $9.22 $9.50 $9.50 593,831
2022-05-03 $8.97 $9.21 $8.97 $9.20 $9.20 790,619
2022-05-02 $8.90 $9.03 $8.75 $8.94 $8.94 604,823
2022-04-29 $9.24 $9.28 $8.95 $9.00 $9.00 522,277
2022-04-28 $9.10 $9.26 $8.97 $9.18 $9.18 531,779
2022-04-27 $8.95 $9.07 $8.84 $9.04 $9.04 1,134,632
2022-04-26 $8.91 $9.07 $8.85 $8.90 $8.90 613,315
2022-04-25 $8.94 $9.00 $8.49 $8.89 $8.89 1,159,383
2022-04-22 $9.42 $9.42 $9.06 $9.17 $9.17 871,700
2022-04-21 $9.69 $9.75 $9.38 $9.41 $9.41 993,280
2022-04-20 $9.46 $9.66 $9.40 $9.60 $9.60 1,043,122
2022-04-19 $9.29 $9.41 $9.23 $9.37 $9.37 838,266
2022-04-18 $9.17 $9.31 $9.13 $9.27 $9.27 774,333
2022-04-14 $9.16 $9.22 $9.08 $9.15 $9.15 477,747
2022-04-13 $9.18 $9.19 $9.02 $9.13 $9.13 693,720
2022-04-12 $9.06 $9.13 $9.06 $9.09 $9.09 806,688
2022-04-11 $9.15 $9.15 $8.95 $8.97 $8.97 748,637
2022-04-08 $9.34 $9.35 $9.15 $9.17 $9.17 1,003,933
2022-04-07 $9.41 $9.53 $9.17 $9.47 $9.27 817,456
2022-04-06 $9.43 $9.44 $9.25 $9.32 $9.12 517,897
2022-04-05 $9.57 $9.59 $9.37 $9.40 $9.20 491,553
2022-04-04 $9.46 $9.53 $9.36 $9.53 $9.33 757,320
2022-04-01 $9.24 $9.42 $9.24 $9.39 $9.19 948,292
2022-03-31 $9.26 $9.32 $9.21 $9.22 $9.02 841,397
2022-03-30 $9.21 $9.25 $9.13 $9.20 $9.00 728,254
2022-03-29 $9.05 $9.12 $8.96 $9.12 $8.93 759,337
2022-03-28 $9.06 $9.08 $8.94 $9.08 $8.89 632,089
2022-03-25 $9.00 $9.16 $8.97 $9.14 $8.94 767,358
2022-03-24 $8.93 $9.00 $8.91 $8.99 $8.80 544,088
2022-03-23 $8.88 $8.93 $8.83 $8.88 $8.69 426,264
2022-03-22 $8.87 $8.87 $8.63 $8.82 $8.63 754,083
2022-03-21 $8.69 $8.80 $8.62 $8.80 $8.61 707,307
2022-03-18 $8.58 $8.58 $8.44 $8.56 $8.38 610,398
2022-03-17 $8.37 $8.54 $8.34 $8.53 $8.35 714,789
2022-03-16 $8.28 $8.32 $8.17 $8.28 $8.10 578,011
2022-03-15 $8.19 $8.30 $8.07 $8.19 $8.02 1,183,383
2022-03-14 $8.37 $8.50 $8.11 $8.27 $8.09 1,518,080
2022-03-11 $8.81 $8.81 $8.51 $8.53 $8.35 987,911
2022-03-10 $8.57 $8.77 $8.54 $8.76 $8.57 1,071,789
2022-03-09 $8.57 $8.72 $8.42 $8.57 $8.39 2,124,898
2022-03-08 $8.80 $9.00 $8.65 $8.69 $8.50 1,646,622
2022-03-07 $8.90 $9.03 $8.66 $8.69 $8.50 1,231,682
2022-03-04 $8.70 $8.87 $8.64 $8.84 $8.65 827,213
2022-03-03 $8.86 $8.89 $8.75 $8.81 $8.62 726,381
2022-03-02 $8.77 $8.91 $8.72 $8.86 $8.67 689,483
2022-03-01 $8.74 $8.77 $8.55 $8.68 $8.49 572,547
2022-02-28 $8.43 $8.67 $8.40 $8.67 $8.48 603,208
2022-02-25 $8.27 $8.46 $8.27 $8.42 $8.24 795,233
2022-02-24 $8.26 $8.28 $8.03 $8.24 $8.06 645,222
2022-02-23 $8.16 $8.26 $8.07 $8.19 $8.02 1,020,462
2022-02-22 $8.53 $8.53 $8.02 $8.10 $7.93 793,441
2022-02-18 $8.44 $8.57 $8.27 $8.33 $8.15 437,457
2022-02-17 $8.56 $8.66 $8.39 $8.45 $8.27 377,343
2022-02-16 $8.62 $8.66 $8.50 $8.54 $8.36 432,871
2022-02-15 $8.39 $8.55 $8.31 $8.54 $8.36 305,620
2022-02-14 $8.82 $8.85 $8.45 $8.50 $8.32 654,765
2022-02-11 $8.60 $8.81 $8.58 $8.80 $8.61 745,256
2022-02-10 $8.54 $8.70 $8.47 $8.53 $8.35 816,032
2022-02-09 $8.57 $8.69 $8.54 $8.56 $8.38 528,903
2022-02-08 $8.60 $8.60 $8.48 $8.51 $8.33 378,250
2022-02-07 $8.55 $8.65 $8.50 $8.60 $8.42 369,958
2022-02-04 $8.64 $8.67 $8.49 $8.55 $8.37 555,964
2022-02-03 $8.56 $8.63 $8.48 $8.53 $8.35 563,401
2022-02-02 $8.66 $8.72 $8.55 $8.68 $8.49 737,467
2022-02-01 $8.41 $8.67 $8.34 $8.66 $8.48 808,603
2022-01-31 $8.23 $8.42 $8.16 $8.39 $8.21 396,509
2022-01-28 $8.22 $8.27 $8.07 $8.22 $8.04 538,926
2022-01-27 $8.36 $8.46 $8.13 $8.21 $8.03 652,752
2022-01-26 $8.36 $8.51 $8.14 $8.26 $8.08 931,733
2022-01-25 $7.96 $8.36 $7.87 $8.24 $8.06 1,196,594
2022-01-24 $7.80 $8.08 $7.54 $8.06 $7.89 1,650,561
2022-01-21 $8.11 $8.15 $7.91 $7.96 $7.79 838,338
2022-01-20 $8.23 $8.38 $8.16 $8.22 $8.04 781,684
2022-01-19 $8.23 $8.31 $8.05 $8.23 $8.05 979,486
2022-01-18 $8.35 $8.45 $8.11 $8.12 $7.95 1,332,083
2022-01-14 $8.45 $8.57 $8.27 $8.37 $8.19 1,679,175
2022-01-13 $8.52 $8.55 $8.42 $8.42 $8.24 362,339
2022-01-12 $8.35 $8.51 $8.35 $8.49 $8.31 646,799
2022-01-11 $8.23 $8.36 $8.18 $8.31 $8.13 563,669
2022-01-10 $8.17 $8.19 $8.00 $8.17 $8.00 691,376
2022-01-07 $8.12 $8.23 $8.05 $8.17 $8.00 567,376
2022-01-06 $8.01 $8.12 $7.89 $8.10 $7.93 710,233
2022-01-05 $8.11 $8.18 $7.92 $7.94 $7.77 829,836
2022-01-04 $7.94 $8.13 $7.94 $8.05 $7.88 777,688
2022-01-03 $7.65 $7.94 $7.65 $7.91 $7.74 857,744
2021-12-31 $7.67 $7.81 $7.62 $7.79 $7.46 763,019
2021-12-30 $7.74 $7.79 $7.65 $7.66 $7.33 1,520,567
2021-12-29 $7.71 $7.75 $7.66 $7.74 $7.41 949,635
2021-12-28 $7.73 $7.82 $7.69 $7.71 $7.38 622,151
2021-12-27 $7.58 $7.71 $7.54 $7.70 $7.37 679,346
2021-12-23 $7.58 $7.63 $7.55 $7.58 $7.26 721,822
2021-12-22 $7.57 $7.61 $7.47 $7.55 $7.23 590,561
2021-12-21 $7.43 $7.62 $7.40 $7.52 $7.20 918,079
2021-12-20 $7.38 $7.43 $7.26 $7.34 $7.03 997,142
2021-12-17 $7.59 $7.62 $7.45 $7.54 $7.22 572,303
2021-12-16 $7.63 $7.73 $7.58 $7.60 $7.28 824,228
2021-12-15 $7.54 $7.63 $7.38 $7.57 $7.25 1,161,173
2021-12-14 $7.46 $7.60 $7.45 $7.51 $7.19 807,123
2021-12-13 $7.74 $7.77 $7.48 $7.53 $7.21 1,080,188
2021-12-10 $7.85 $7.86 $7.74 $7.83 $7.50 428,611
2021-12-09 $7.85 $7.88 $7.77 $7.80 $7.47 483,764
2021-12-08 $7.96 $8.03 $7.88 $7.94 $7.60 485,130
2021-12-07 $7.88 $7.96 $7.80 $7.91 $7.57 677,676
2021-12-06 $7.72 $7.79 $7.61 $7.73 $7.40 611,115
2021-12-03 $7.90 $7.92 $7.59 $7.68 $7.35 881,314
2021-12-02 $7.63 $7.84 $7.46 $7.77 $7.44 1,333,891
2021-12-01 $7.90 $7.99 $7.56 $7.59 $7.27 1,455,278
2021-11-30 $7.95 $7.95 $7.67 $7.77 $7.44 1,549,978
2021-11-29 $8.26 $8.27 $8.02 $8.07 $7.73 579,446
2021-11-26 $8.12 $8.14 $7.91 $8.10 $7.76 517,256
2021-11-24 $8.25 $8.32 $8.17 $8.32 $7.97 266,297
2021-11-23 $8.15 $8.23 $8.11 $8.23 $7.88 420,775
2021-11-22 $8.00 $8.13 $7.93 $8.09 $7.75 557,861
2021-11-19 $8.15 $8.18 $7.98 $7.99 $7.65 602,211
2021-11-18 $8.22 $8.30 $8.17 $8.23 $7.88 536,789
2021-11-17 $8.38 $8.48 $8.22 $8.23 $7.88 472,793
2021-11-16 $8.49 $8.49 $8.40 $8.43 $8.07 304,118
2021-11-15 $8.41 $8.48 $8.39 $8.45 $8.09 271,418
2021-11-12 $8.44 $8.44 $8.37 $8.43 $8.07 142,604
2021-11-11 $8.39 $8.49 $8.37 $8.44 $8.08 242,942
2021-11-10 $8.50 $8.56 $8.36 $8.39 $8.03 260,267
2021-11-09 $8.51 $8.53 $8.45 $8.50 $8.14 283,295
2021-11-08 $8.54 $8.54 $8.47 $8.49 $8.13 292,671
2021-11-05 $8.45 $8.51 $8.43 $8.44 $8.08 476,178
2021-11-04 $8.61 $8.66 $8.41 $8.45 $8.09 316,616
2021-11-03 $8.61 $8.65 $8.49 $8.57 $8.21 253,097
2021-11-02 $8.64 $8.69 $8.48 $8.62 $8.25 388,943
2021-11-01 $8.52 $8.65 $8.52 $8.60 $8.23 388,988
2021-10-29 $8.64 $8.66 $8.41 $8.49 $8.13 462,476
2021-10-28 $8.55 $8.65 $8.53 $8.59 $8.22 322,674
2021-10-27 $8.61 $8.72 $8.53 $8.54 $8.18 331,600
2021-10-26 $8.80 $8.83 $8.63 $8.69 $8.32 267,951
2021-10-25 $8.79 $8.88 $8.74 $8.77 $8.40 300,726
2021-10-22 $8.78 $8.84 $8.64 $8.77 $8.40 608,820
2021-10-21 $8.99 $8.99 $8.60 $8.76 $8.39 925,971
2021-10-20 $8.93 $9.00 $8.87 $9.00 $8.62 581,267
2021-10-19 $8.89 $8.94 $8.79 $8.91 $8.53 639,839
2021-10-18 $8.89 $8.97 $8.84 $8.87 $8.49 463,851
2021-10-15 $8.83 $8.91 $8.83 $8.83 $8.45 318,543
2021-10-14 $8.70 $8.80 $8.68 $8.78 $8.41 392,241
2021-10-13 $8.52 $8.66 $8.46 $8.65 $8.28 526,568
2021-10-12 $8.45 $8.51 $8.39 $8.49 $8.13 469,814
2021-10-11 $8.38 $8.51 $8.34 $8.40 $8.04 510,689
2021-10-08 $8.27 $8.32 $8.23 $8.29 $7.94 599,936
2021-10-07 $8.03 $8.22 $8.03 $8.18 $7.83 437,713
2021-10-06 $8.12 $8.15 $7.94 $8.03 $7.69 718,216
2021-10-05 $8.14 $8.24 $8.07 $8.14 $7.79 771,872
2021-10-04 $8.04 $8.19 $7.99 $8.10 $7.76 669,416
2021-10-01 $7.84 $7.98 $7.83 $7.95 $7.61 542,031
2021-09-30 $8.07 $8.10 $7.99 $8.00 $7.49 692,040
2021-09-29 $8.10 $8.12 $8.02 $8.04 $7.53 871,415
2021-09-28 $8.29 $8.30 $8.03 $8.06 $7.55 840,303
2021-09-27 $8.06 $8.27 $8.06 $8.23 $7.71 953,563
2021-09-24 $8.10 $8.11 $7.98 $7.99 $7.49 421,779
2021-09-23 $7.96 $8.14 $7.95 $8.11 $7.60 569,539
2021-09-22 $7.84 $7.99 $7.82 $7.92 $7.42 579,802
2021-09-21 $7.71 $7.82 $7.65 $7.78 $7.29 506,313
2021-09-20 $7.71 $7.74 $7.52 $7.66 $7.18 594,553
2021-09-17 $7.94 $7.96 $7.81 $7.86 $7.36 286,886
2021-09-16 $7.95 $7.96 $7.87 $7.92 $7.42 525,879
2021-09-15 $8.00 $8.06 $7.93 $7.95 $7.45 869,616
2021-09-14 $8.07 $8.07 $7.90 $7.92 $7.42 329,459
2021-09-13 $7.90 $8.07 $7.87 $7.98 $7.48 494,203
2021-09-10 $7.95 $7.99 $7.87 $7.89 $7.39 263,726
2021-09-09 $7.94 $8.01 $7.87 $7.93 $7.43 248,594
2021-09-08 $8.02 $8.06 $7.91 $7.91 $7.41 314,060
2021-09-07 $8.05 $8.10 $7.95 $8.01 $7.50 402,795
2021-09-03 $8.06 $8.13 $8.04 $8.06 $7.55 218,442
2021-09-02 $8.02 $8.13 $8.02 $8.08 $7.57 222,819
2021-09-01 $7.94 $8.00 $7.90 $7.98 $7.48 246,527
2021-08-31 $7.94 $7.99 $7.90 $7.93 $7.43 332,271
2021-08-30 $8.07 $8.10 $7.92 $7.92 $7.42 317,167
2021-08-27 $7.84 $8.05 $7.83 $8.04 $7.53 521,996
2021-08-26 $7.88 $7.91 $7.76 $7.78 $7.29 441,939
2021-08-25 $7.81 $7.96 $7.73 $7.89 $7.39 530,385
2021-08-24 $7.78 $7.81 $7.67 $7.78 $7.29 497,687
2021-08-23 $7.66 $7.73 $7.65 $7.65 $7.17 480,780
2021-08-20 $7.41 $7.57 $7.40 $7.52 $7.05 453,132
2021-08-19 $7.55 $7.58 $7.35 $7.47 $7.00 833,521
2021-08-18 $7.83 $7.83 $7.62 $7.62 $7.14 510,205
2021-08-17 $7.80 $7.89 $7.73 $7.78 $7.29 345,666
2021-08-16 $7.91 $7.91 $7.82 $7.83 $7.34 469,696
2021-08-13 $8.05 $8.05 $7.92 $7.93 $7.43 207,080
2021-08-12 $7.91 $7.98 $7.85 $7.96 $7.46 294,642
2021-08-11 $7.88 $7.97 $7.83 $7.94 $7.44 391,223
2021-08-10 $7.76 $7.86 $7.74 $7.86 $7.36 387,360
2021-08-09 $7.75 $7.80 $7.67 $7.70 $7.21 684,831
2021-08-06 $7.83 $7.90 $7.80 $7.85 $7.35 268,782
2021-08-05 $7.79 $7.95 $7.77 $7.80 $7.31 431,452
2021-08-04 $7.84 $7.87 $7.75 $7.76 $7.27 501,191
2021-08-03 $7.83 $7.89 $7.71 $7.89 $7.39 726,143
2021-08-02 $7.95 $8.06 $7.85 $7.86 $7.36 317,107
2021-07-30 $8.16 $8.16 $7.93 $7.97 $7.47 311,472
2021-07-29 $8.12 $8.13 $7.97 $8.12 $7.61 250,357
2021-07-28 $7.90 $8.05 $7.84 $8.03 $7.52 322,285
2021-07-27 $7.93 $8.02 $7.87 $7.88 $7.38 241,518
2021-07-26 $7.83 $8.08 $7.83 $8.03 $7.52 530,364
2021-07-23 $7.96 $7.96 $7.82 $7.85 $7.35 322,841
2021-07-22 $8.00 $8.00 $7.86 $7.91 $7.41 398,874
2021-07-21 $7.98 $8.07 $7.93 $7.93 $7.43 499,142
2021-07-20 $7.56 $7.87 $7.53 $7.86 $7.36 558,433
2021-07-19 $7.80 $7.81 $7.48 $7.59 $7.11 1,158,891
2021-07-16 $8.06 $8.07 $7.91 $7.93 $7.43 553,924
2021-07-15 $8.07 $8.10 $7.99 $8.02 $7.51 715,285
2021-07-14 $8.30 $8.38 $8.08 $8.12 $7.61 816,170
2021-07-13 $8.43 $8.44 $8.26 $8.28 $7.76 403,285
2021-07-12 $8.42 $8.43 $8.34 $8.37 $7.84 408,889
2021-07-09 $8.36 $8.45 $8.29 $8.43 $7.90 556,480
2021-07-08 $8.27 $8.35 $8.01 $8.25 $7.73 927,924
2021-07-07 $8.67 $8.73 $8.40 $8.41 $7.88 721,712
2021-07-06 $8.92 $8.92 $8.64 $8.71 $8.16 566,990
2021-07-02 $8.90 $8.91 $8.74 $8.90 $8.34 407,013
2021-07-01 $9.04 $9.06 $8.88 $9.01 $8.28 690,288
2021-06-30 $8.73 $8.98 $8.71 $8.89 $8.17 414,869
2021-06-29 $8.68 $8.80 $8.61 $8.72 $8.01 516,929
2021-06-28 $8.72 $8.74 $8.38 $8.58 $7.88 599,988
2021-06-25 $8.75 $8.78 $8.61 $8.67 $7.97 416,430
2021-06-24 $8.77 $8.78 $8.60 $8.63 $7.93 603,800
2021-06-23 $8.71 $8.82 $8.70 $8.75 $8.04 235,365
2021-06-22 $8.90 $8.90 $8.64 $8.70 $7.99 399,145
2021-06-21 $8.56 $8.85 $8.56 $8.82 $8.10 304,864
2021-06-18 $8.73 $8.80 $8.50 $8.53 $7.84 643,533
2021-06-17 $9.30 $9.30 $8.81 $8.85 $8.13 873,748
2021-06-16 $9.13 $9.29 $9.10 $9.26 $8.51 500,939
2021-06-15 $9.19 $9.23 $9.07 $9.11 $8.37 565,337
2021-06-14 $9.03 $9.16 $9.03 $9.14 $8.40 889,823
2021-06-11 $9.07 $9.10 $8.99 $9.03 $8.30 429,218
2021-06-10 $8.96 $9.04 $8.87 $9.04 $8.31 517,823
2021-06-09 $8.83 $8.88 $8.71 $8.85 $8.13 503,545
2021-06-08 $8.67 $8.84 $8.61 $8.84 $8.12 727,214
2021-06-07 $8.50 $8.66 $8.50 $8.64 $7.94 538,240
2021-06-04 $8.46 $8.51 $8.37 $8.45 $7.76 510,429
2021-06-03 $8.38 $8.41 $8.32 $8.36 $7.68 495,153
2021-06-02 $8.40 $8.45 $8.28 $8.39 $7.71 636,042
2021-06-01 $8.32 $8.44 $8.27 $8.31 $7.64 659,347
2021-05-28 $8.39 $8.41 $8.19 $8.23 $7.56 394,899
2021-05-27 $8.53 $8.54 $8.34 $8.34 $7.66 627,811
2021-05-26 $8.09 $8.67 $8.08 $8.60 $7.90 1,138,716
2021-05-25 $8.20 $8.20 $8.07 $8.09 $7.43 273,377
2021-05-24 $8.17 $8.22 $8.13 $8.18 $7.52 287,573
2021-05-21 $8.20 $8.23 $8.14 $8.14 $7.48 173,536
2021-05-20 $8.03 $8.14 $8.02 $8.14 $7.48 172,239
2021-05-19 $7.99 $8.07 $7.92 $8.03 $7.38 370,372
2021-05-18 $8.15 $8.18 $8.07 $8.12 $7.46 392,553
2021-05-17 $8.01 $8.19 $7.96 $8.15 $7.49 431,795
2021-05-14 $7.90 $7.99 $7.87 $7.98 $7.33 312,365
2021-05-13 $7.68 $7.83 $7.64 $7.79 $7.16 444,727
2021-05-12 $7.78 $7.97 $7.68 $7.69 $7.07 450,178
2021-05-11 $7.73 $7.82 $7.62 $7.76 $7.13 751,260
2021-05-10 $7.98 $8.03 $7.88 $7.89 $7.25 681,587
2021-05-07 $7.86 $7.97 $7.78 $7.93 $7.29 656,112
2021-05-06 $7.72 $7.87 $7.63 $7.86 $7.22 635,815
2021-05-05 $7.58 $7.80 $7.56 $7.69 $7.07 823,000
2021-05-04 $7.50 $7.59 $7.47 $7.56 $6.95 457,662
2021-05-03 $7.42 $7.53 $7.42 $7.51 $6.90 367,117
2021-04-30 $7.50 $7.60 $7.40 $7.41 $6.81 420,838
2021-04-29 $7.57 $7.58 $7.47 $7.57 $6.96 417,674
2021-04-28 $7.39 $7.51 $7.37 $7.48 $6.87 409,250
2021-04-27 $7.42 $7.43 $7.34 $7.39 $6.79 310,893
2021-04-26 $7.34 $7.41 $7.34 $7.39 $6.79 284,545
2021-04-23 $7.20 $7.34 $7.20 $7.34 $6.74 340,353
2021-04-22 $7.30 $7.32 $7.20 $7.22 $6.63 312,635
2021-04-21 $7.16 $7.26 $7.14 $7.25 $6.66 280,165
2021-04-20 $7.20 $7.23 $7.10 $7.15 $6.57 442,886
2021-04-19 $7.28 $7.35 $7.20 $7.21 $6.62 541,058
2021-04-16 $7.40 $7.40 $7.26 $7.26 $6.67 451,349
2021-04-15 $7.36 $7.42 $7.26 $7.36 $6.76 661,379
2021-04-14 $7.29 $7.34 $7.24 $7.27 $6.68 464,998
2021-04-13 $7.19 $7.28 $7.17 $7.24 $6.65 522,016
2021-04-12 $7.23 $7.30 $7.20 $7.22 $6.63 703,585
2021-04-09 $7.23 $7.28 $7.17 $7.23 $6.64 398,301
2021-04-08 $7.15 $7.23 $7.09 $7.22 $6.63 498,986
2021-04-07 $7.21 $7.26 $7.15 $7.18 $6.60 612,633
2021-04-06 $7.17 $7.30 $7.15 $7.22 $6.63 636,390
2021-04-05 $7.40 $7.41 $7.04 $7.17 $6.59 1,177,333
2021-04-01 $7.28 $7.45 $7.26 $7.39 $6.79 1,430,391
2021-03-31 $7.05 $7.18 $7.04 $7.17 $6.59 1,287,280
2021-03-30 $7.09 $7.14 $7.03 $7.05 $6.48 667,001
2021-03-29 $7.14 $7.20 $7.03 $7.16 $6.58 637,161
2021-03-26 $7.15 $7.20 $7.07 $7.13 $6.55 412,421
2021-03-25 $6.93 $7.05 $6.79 $7.04 $6.47 833,277
2021-03-24 $7.07 $7.13 $6.97 $6.99 $6.42 589,846
2021-03-23 $7.09 $7.19 $6.96 $6.97 $6.40 574,473
2021-03-22 $7.11 $7.24 $7.10 $7.23 $6.64 581,608
2021-03-19 $7.11 $7.32 $7.09 $7.30 $6.57 572,087
2021-03-18 $7.40 $7.41 $7.15 $7.16 $6.44 384,469
2021-03-17 $7.37 $7.47 $7.29 $7.44 $6.70 474,841
2021-03-16 $7.45 $7.48 $7.38 $7.41 $6.67 513,362
2021-03-15 $7.56 $7.62 $7.45 $7.45 $6.71 586,170
2021-03-12 $7.54 $7.63 $7.49 $7.51 $6.76 759,606
2021-03-11 $7.50 $7.55 $7.43 $7.53 $6.78 749,516
2021-03-10 $7.18 $7.49 $7.18 $7.47 $6.72 694,691
2021-03-09 $7.11 $7.23 $7.05 $7.16 $6.44 911,825
2021-03-08 $7.17 $7.22 $7.05 $7.08 $6.37 636,752
2021-03-05 $7.28 $7.28 $6.97 $7.13 $6.42 821,576
2021-03-04 $7.17 $7.35 $7.11 $7.11 $6.40 939,141
2021-03-03 $7.13 $7.22 $7.11 $7.15 $6.44 514,949
2021-03-02 $7.07 $7.10 $6.99 $7.08 $6.37 464,638
2021-03-01 $7.07 $7.15 $6.99 $7.04 $6.34 1,189,571
2021-02-26 $7.04 $7.09 $6.83 $6.87 $6.18 800,371
2021-02-25 $7.30 $7.32 $7.01 $7.08 $6.37 655,234
2021-02-24 $7.12 $7.39 $7.07 $7.22 $6.50 1,001,284
2021-02-23 $7.13 $7.13 $6.86 $7.10 $6.39 955,863
2021-02-22 $7.12 $7.16 $6.99 $7.13 $6.42 878,258
2021-02-19 $6.88 $6.98 $6.87 $6.92 $6.23 463,176
2021-02-18 $7.05 $7.09 $6.86 $6.87 $6.18 442,355
2021-02-17 $7.08 $7.08 $6.92 $7.04 $6.34 492,780
2021-02-16 $7.11 $7.16 $7.02 $7.04 $6.34 536,299
2021-02-12 $6.80 $6.99 $6.80 $6.98 $6.28 575,544
2021-02-11 $6.91 $6.96 $6.80 $6.83 $6.15 469,475
2021-02-10 $6.89 $6.96 $6.80 $6.91 $6.22 514,281
2021-02-09 $7.04 $7.04 $6.86 $6.87 $6.18 566,370
2021-02-08 $6.79 $7.11 $6.79 $7.08 $6.37 893,050
2021-02-05 $6.70 $6.79 $6.60 $6.76 $6.08 516,325
2021-02-04 $6.56 $6.69 $6.53 $6.59 $5.93 1,170,985
2021-02-03 $6.43 $6.59 $6.43 $6.49 $5.84 662,161
2021-02-02 $6.51 $6.62 $6.37 $6.39 $5.75 820,748
2021-02-01 $6.38 $6.42 $6.26 $6.35 $5.72 673,671
2021-01-29 $6.37 $6.54 $6.31 $6.32 $5.69 511,059
2021-01-28 $6.35 $6.48 $6.29 $6.46 $5.81 573,638
2021-01-27 $6.38 $6.49 $6.26 $6.31 $5.68 979,427
2021-01-26 $6.62 $6.77 $6.50 $6.50 $5.85 581,177
2021-01-25 $6.50 $6.58 $6.34 $6.58 $5.92 656,197
2021-01-22 $6.52 $6.62 $6.40 $6.50 $5.85 1,552,889
2021-01-21 $6.96 $7.05 $6.62 $6.62 $5.96 1,084,108
2021-01-20 $7.08 $7.13 $6.90 $6.91 $6.22 583,513
2021-01-19 $7.17 $7.19 $7.00 $7.00 $6.30 752,726
2021-01-15 $7.12 $7.16 $6.92 $7.14 $6.43 1,239,986
2021-01-14 $7.09 $7.25 $7.04 $7.15 $6.44 1,061,168
2021-01-13 $7.03 $7.06 $6.90 $7.04 $6.34 700,547
2021-01-12 $6.63 $7.05 $6.62 $6.98 $6.28 1,473,235
2021-01-11 $6.41 $6.64 $6.34 $6.54 $5.89 765,769
2021-01-08 $6.70 $6.72 $6.47 $6.51 $5.86 930,887
2021-01-07 $6.37 $6.72 $6.37 $6.61 $5.95 1,395,014
2021-01-06 $6.27 $6.51 $6.15 $6.26 $5.63 1,682,976
2021-01-05 $5.86 $6.32 $5.86 $6.18 $5.56 1,977,650
2021-01-04 $5.78 $5.92 $5.68 $5.82 $5.24 2,280,347
2020-12-31 $5.68 $5.77 $5.62 $5.75 $5.18 2,370,229
2020-12-30 $5.68 $5.78 $5.68 $5.69 $5.12 1,421,431
2020-12-29 $5.70 $5.73 $5.57 $5.71 $5.14 1,746,459
2020-12-28 $5.82 $5.84 $5.65 $5.71 $5.14 1,229,956
2020-12-24 $5.79 $5.80 $5.72 $5.76 $5.18 628,610
2020-12-23 $5.78 $5.91 $5.77 $5.78 $5.20 772,454
2020-12-22 $5.63 $5.87 $5.63 $5.75 $5.18 2,021,756
2020-12-21 $5.97 $6.03 $5.85 $5.90 $5.31 1,552,080
2020-12-18 $6.33 $6.35 $6.16 $6.18 $5.56 776,563
2020-12-17 $6.48 $6.50 $6.36 $6.44 $5.66 893,455
2020-12-16 $6.50 $6.51 $6.38 $6.44 $5.66 862,590
2020-12-15 $6.39 $6.53 $6.37 $6.46 $5.68 920,991
2020-12-14 $6.67 $6.68 $6.36 $6.37 $5.60 1,221,500
2020-12-11 $6.45 $6.56 $6.39 $6.50 $5.71 1,020,033
2020-12-10 $6.34 $6.52 $6.31 $6.50 $5.71 974,565
2020-12-09 $6.56 $6.68 $6.30 $6.33 $5.56 1,033,090
2020-12-08 $6.45 $6.64 $6.43 $6.49 $5.70 902,282
2020-12-07 $6.76 $6.79 $6.43 $6.48 $5.69 1,316,481
2020-12-04 $6.46 $6.87 $6.45 $6.83 $6.00 2,761,869
2020-12-03 $6.29 $6.54 $6.18 $6.42 $5.64 1,948,914
2020-12-02 $6.03 $6.31 $5.97 $6.25 $5.49 1,129,083
2020-12-01 $5.97 $6.08 $5.93 $6.08 $5.34 881,620
2020-11-30 $5.95 $6.03 $5.74 $5.89 $5.18 1,679,996
2020-11-27 $6.10 $6.12 $5.91 $5.97 $5.25 425,226
2020-11-25 $6.19 $6.24 $6.03 $6.13 $5.39 1,154,162
2020-11-24 $6.22 $6.45 $6.17 $6.20 $5.45 1,622,304
2020-11-23 $5.83 $6.18 $5.83 $6.10 $5.36 1,617,999
2020-11-20 $5.89 $5.93 $5.80 $5.80 $5.10 830,566
2020-11-19 $5.66 $5.91 $5.65 $5.90 $5.18 921,882
2020-11-18 $5.81 $5.92 $5.70 $5.71 $5.02 1,268,133
2020-11-17 $5.57 $5.79 $5.54 $5.75 $5.05 1,105,019
2020-11-16 $5.54 $5.76 $5.50 $5.61 $4.93 1,254,633
2020-11-13 $5.15 $5.39 $5.15 $5.39 $4.74 742,955
2020-11-12 $5.17 $5.26 $5.13 $5.16 $4.53 666,402
2020-11-11 $5.22 $5.32 $5.18 $5.24 $4.60 997,698
2020-11-10 $4.92 $5.14 $4.85 $5.14 $4.52 1,399,653
2020-11-09 $4.89 $4.98 $4.79 $4.88 $4.29 2,132,106
2020-11-06 $4.61 $4.67 $4.49 $4.51 $3.96 490,823
2020-11-05 $4.64 $4.68 $4.61 $4.65 $4.09 827,631
2020-11-04 $4.58 $4.65 $4.50 $4.57 $4.02 801,742
2020-11-03 $4.58 $4.65 $4.54 $4.56 $4.01 543,010
2020-11-02 $4.50 $4.57 $4.48 $4.50 $3.95 688,584
2020-10-30 $4.58 $4.63 $4.46 $4.52 $3.97 1,182,849
2020-10-29 $4.47 $4.62 $4.43 $4.60 $4.04 1,508,345
2020-10-28 $4.53 $4.57 $4.48 $4.54 $3.99 1,153,447
2020-10-27 $4.60 $4.72 $4.58 $4.66 $4.10 1,258,364
2020-10-26 $4.74 $4.74 $4.56 $4.65 $4.09 1,342,905
2020-10-23 $4.88 $4.90 $4.71 $4.80 $4.22 903,560
2020-10-22 $4.59 $4.83 $4.57 $4.81 $4.23 1,250,187
2020-10-21 $4.57 $4.63 $4.55 $4.58 $4.02 921,232
2020-10-20 $4.53 $4.62 $4.49 $4.60 $4.04 1,619,558
2020-10-19 $4.55 $4.63 $4.49 $4.50 $3.95 1,154,592
2020-10-16 $4.56 $4.61 $4.51 $4.55 $4.00 2,050,006
2020-10-15 $4.52 $4.59 $4.46 $4.58 $4.02 1,175,420
2020-10-14 $4.48 $4.64 $4.48 $4.58 $4.02 1,401,693
2020-10-13 $4.54 $4.59 $4.43 $4.51 $3.96 1,439,029
2020-10-12 $4.64 $4.64 $4.48 $4.60 $4.04 1,750,343
2020-10-09 $4.68 $4.74 $4.55 $4.65 $4.09 1,803,466
2020-10-08 $4.45 $4.65 $4.44 $4.65 $4.09 2,334,718
2020-10-07 $4.45 $4.51 $4.33 $4.40 $3.87 2,201,064
2020-10-06 $4.49 $4.62 $4.35 $4.44 $3.90 4,997,690
2020-10-05 $4.16 $4.41 $4.11 $4.40 $3.87 3,106,095
2020-10-02 $3.78 $4.00 $3.78 $4.00 $3.52 1,424,756
2020-10-01 $3.97 $3.99 $3.90 $3.94 $3.46 1,356,275
2020-09-30 $4.11 $4.14 $3.95 $3.99 $3.51 1,186,808
2020-09-29 $4.01 $4.09 $3.98 $4.04 $3.55 1,026,009
2020-09-28 $3.97 $4.09 $3.93 $4.05 $3.56 853,290
2020-09-25 $3.91 $3.97 $3.85 $3.94 $3.46 1,506,431
2020-09-24 $3.88 $3.98 $3.74 $3.92 $3.44 2,187,195
2020-09-23 $4.13 $4.17 $3.89 $3.91 $3.44 1,544,441
2020-09-22 $4.16 $4.28 $4.10 $4.12 $3.62 760,326
2020-09-21 $4.19 $4.19 $4.12 $4.16 $3.66 1,240,458
2020-09-18 $4.42 $4.44 $4.33 $4.41 $3.74 1,271,276
2020-09-17 $4.47 $4.50 $4.38 $4.44 $3.77 875,300
2020-09-16 $4.45 $4.58 $4.42 $4.51 $3.83 1,881,614
2020-09-15 $4.48 $4.54 $4.39 $4.42 $3.75 1,210,826
2020-09-14 $4.45 $4.53 $4.41 $4.48 $3.80 1,112,936
2020-09-11 $4.44 $4.49 $4.37 $4.40 $3.73 1,107,369
2020-09-10 $4.56 $4.59 $4.41 $4.43 $3.76 1,060,244
2020-09-09 $4.60 $4.66 $4.57 $4.57 $3.88 1,023,294
2020-09-08 $4.59 $4.72 $4.54 $4.56 $3.87 1,369,081
2020-09-04 $4.69 $4.80 $4.56 $4.71 $4.00 1,222,557
2020-09-03 $4.61 $4.72 $4.59 $4.69 $3.98 1,602,893
2020-09-02 $4.70 $4.76 $4.64 $4.68 $3.97 865,088
2020-09-01 $4.80 $4.82 $4.67 $4.72 $4.00 1,716,793
2020-08-31 $4.90 $4.93 $4.80 $4.82 $4.09 680,765
2020-08-28 $4.84 $4.94 $4.82 $4.92 $4.17 704,454
2020-08-27 $4.71 $4.84 $4.69 $4.82 $4.09 1,208,035
2020-08-26 $4.87 $4.91 $4.72 $4.73 $4.01 673,301
2020-08-25 $5.02 $5.04 $4.84 $4.91 $4.16 754,579
2020-08-24 $5.02 $5.05 $4.97 $5.00 $4.24 516,071
2020-08-21 $5.03 $5.04 $4.95 $5.01 $4.25 605,524
2020-08-20 $5.03 $5.10 $4.97 $5.09 $4.32 814,655
2020-08-19 $5.06 $5.18 $5.06 $5.10 $4.33 351,910
2020-08-18 $5.21 $5.25 $5.06 $5.09 $4.32 446,407
2020-08-17 $5.22 $5.30 $5.13 $5.17 $4.39 370,545
2020-08-14 $5.04 $5.25 $5.04 $5.22 $4.43 830,256
2020-08-13 $5.22 $5.30 $5.10 $5.11 $4.33 528,192
2020-08-12 $5.21 $5.28 $5.17 $5.26 $4.46 560,536
2020-08-11 $5.33 $5.39 $5.12 $5.14 $4.36 685,303
2020-08-10 $5.09 $5.28 $5.07 $5.25 $4.45 437,193
2020-08-07 $4.99 $5.13 $4.95 $5.10 $4.33 598,686
2020-08-06 $5.05 $5.07 $4.93 $5.06 $4.29 544,657
2020-08-05 $5.00 $5.08 $4.95 $5.03 $4.27 824,403
2020-08-04 $4.76 $4.90 $4.76 $4.88 $4.14 472,174
2020-08-03 $4.70 $4.81 $4.67 $4.80 $4.07 862,646
2020-07-31 $4.75 $4.82 $4.65 $4.73 $4.01 573,688
2020-07-30 $4.83 $4.84 $4.72 $4.80 $4.07 567,729
2020-07-29 $4.76 $4.94 $4.76 $4.93 $4.18 634,586
2020-07-28 $4.74 $4.81 $4.74 $4.75 $4.03 357,543
2020-07-27 $4.86 $4.93 $4.79 $4.79 $4.06 639,756
2020-07-24 $4.98 $4.99 $4.88 $4.89 $4.15 526,613
2020-07-23 $5.01 $5.08 $4.93 $4.96 $4.21 723,623
2020-07-22 $5.11 $5.11 $4.98 $5.08 $4.31 593,719
2020-07-21 $5.01 $5.17 $5.00 $5.16 $4.38 974,424
2020-07-20 $4.89 $5.00 $4.89 $4.94 $4.19 368,735
2020-07-17 $4.95 $5.05 $4.91 $4.94 $4.19 1,111,676
2020-07-16 $5.01 $5.12 $4.89 $4.94 $4.19 1,420,136
2020-07-15 $4.89 $5.18 $4.84 $5.10 $4.33 1,449,669
2020-07-14 $4.69 $4.84 $4.66 $4.78 $4.05 872,114
2020-07-13 $4.89 $4.89 $4.71 $4.73 $4.01 785,198
2020-07-10 $4.75 $4.89 $4.74 $4.87 $4.13 650,625
2020-07-09 $5.00 $5.00 $4.79 $4.80 $4.07 1,265,649
2020-07-08 $4.99 $5.12 $4.96 $5.02 $4.26 780,361
2020-07-07 $4.87 $5.14 $4.85 $4.99 $4.23 843,463
2020-07-06 $5.26 $5.34 $4.94 $5.00 $4.24 1,001,141
2020-07-02 $5.22 $5.30 $5.15 $5.19 $4.40 849,784
2020-07-01 $5.28 $5.43 $5.17 $5.17 $4.39 630,331
2020-06-30 $5.16 $5.28 $5.10 $5.28 $4.48 774,078
2020-06-29 $5.15 $5.33 $5.07 $5.16 $4.38 835,611
2020-06-26 $5.43 $5.49 $5.20 $5.20 $4.41 699,016
2020-06-25 $5.39 $5.65 $5.32 $5.56 $4.72 972,237
2020-06-24 $5.71 $5.71 $5.31 $5.46 $4.63 1,536,063
2020-06-23 $5.90 $5.98 $5.75 $5.75 $4.88 806,955
2020-06-22 $5.75 $5.88 $5.56 $5.88 $4.99 723,993
2020-06-19 $5.97 $5.99 $5.73 $5.74 $4.87 713,376
2020-06-18 $5.73 $5.92 $5.72 $5.85 $4.96 518,140
2020-06-17 $6.09 $6.17 $5.88 $5.89 $5.00 841,120
2020-06-16 $6.54 $6.58 $6.20 $6.29 $5.20 1,425,576
2020-06-15 $5.49 $6.34 $5.31 $6.17 $5.10 1,759,828
2020-06-12 $5.84 $5.93 $5.61 $5.73 $4.74 689,794
2020-06-11 $5.76 $6.00 $5.55 $5.57 $4.61 1,748,513
2020-06-10 $6.39 $6.47 $5.81 $6.37 $5.27 2,504,927
2020-06-09 $6.70 $6.84 $6.40 $6.57 $5.43 1,466,799
2020-06-08 $7.05 $7.18 $6.89 $7.13 $5.90 1,279,485
2020-06-05 $6.64 $6.96 $6.60 $6.73 $5.57 1,846,808
2020-06-04 $6.06 $6.35 $6.00 $6.29 $5.20 1,026,436
2020-06-03 $6.15 $6.23 $6.03 $6.06 $5.01 3,330,431
2020-06-02 $6.01 $6.10 $5.98 $6.08 $5.03 534,945
2020-06-01 $5.81 $6.04 $5.80 $6.02 $4.98 881,062
2020-05-29 $5.86 $6.04 $5.71 $5.87 $4.86 1,084,354
2020-05-28 $6.16 $6.22 $6.02 $6.04 $5.00 849,534
2020-05-27 $6.28 $6.35 $5.95 $6.20 $5.13 1,091,620
2020-05-26 $6.04 $6.24 $5.91 $6.13 $5.07 1,075,879
2020-05-22 $5.82 $5.83 $5.62 $5.76 $4.76 736,061
2020-05-21 $6.01 $6.07 $5.77 $5.82 $4.81 763,757
2020-05-20 $5.89 $6.10 $5.84 $5.91 $4.89 1,046,121
2020-05-19 $5.73 $5.83 $5.63 $5.73 $4.74 1,110,352
2020-05-18 $5.60 $5.75 $5.55 $5.72 $4.73 944,271
2020-05-15 $5.12 $5.39 $5.08 $5.36 $4.43 611,267
2020-05-14 $4.89 $5.21 $4.70 $5.16 $4.27 935,074
2020-05-13 $5.30 $5.32 $4.87 $4.95 $4.09 1,181,706
2020-05-12 $5.35 $5.60 $5.29 $5.32 $4.40 1,046,704
2020-05-11 $5.44 $5.50 $5.25 $5.27 $4.36 784,825
2020-05-08 $5.38 $5.47 $5.30 $5.45 $4.51 790,295
2020-05-07 $5.34 $5.43 $5.26 $5.27 $4.36 571,785
2020-05-06 $5.43 $5.60 $5.19 $5.27 $4.36 519,447
2020-05-05 $5.60 $5.62 $5.36 $5.43 $4.49 1,014,220
2020-05-04 $4.91 $5.33 $4.86 $5.25 $4.34 981,628
2020-05-01 $5.21 $5.29 $4.91 $5.03 $4.16 1,298,878
2020-04-30 $5.84 $5.90 $5.28 $5.29 $4.38 2,126,160
2020-04-29 $5.10 $5.62 $5.07 $5.56 $4.60 1,517,977
2020-04-28 $5.11 $5.16 $4.92 $4.97 $4.11 1,898,496
2020-04-27 $4.99 $5.00 $4.84 $4.95 $4.09 1,096,108
2020-04-24 $4.97 $5.11 $4.82 $4.98 $4.12 1,806,119
2020-04-23 $4.69 $5.06 $4.69 $4.80 $3.97 1,890,065
2020-04-22 $4.65 $4.65 $4.41 $4.55 $3.76 1,659,183
2020-04-21 $4.21 $4.58 $4.20 $4.55 $3.67 2,111,503
2020-04-20 $4.33 $4.70 $4.11 $4.38 $3.53 1,565,450
2020-04-17 $4.30 $4.58 $4.30 $4.58 $3.69 1,657,773
2020-04-16 $4.36 $4.45 $4.17 $4.25 $3.42 1,152,232
2020-04-15 $4.37 $4.50 $4.30 $4.41 $3.55 1,139,406
2020-04-14 $4.57 $4.83 $4.47 $4.65 $3.75 1,516,096
2020-04-13 $4.70 $4.73 $4.38 $4.47 $3.60 1,408,064
2020-04-09 $4.31 $4.87 $4.23 $4.45 $3.59 2,851,498
2020-04-08 $4.02 $4.29 $3.98 $4.21 $3.39 2,721,115
2020-04-07 $3.93 $4.23 $3.85 $3.90 $3.14 1,842,525
2020-04-06 $3.66 $3.88 $3.60 $3.76 $3.03 1,592,951
2020-04-03 $4.03 $4.07 $3.48 $3.67 $2.96 1,610,355
2020-04-02 $3.63 $4.13 $3.47 $3.77 $3.04 2,535,342
2020-04-01 $3.27 $3.50 $3.22 $3.42 $2.76 2,408,155
2020-03-31 $3.42 $3.72 $3.26 $3.63 $2.93 2,272,023
2020-03-30 $3.30 $3.36 $3.00 $3.24 $2.61 1,693,489
2020-03-27 $3.60 $3.84 $3.45 $3.49 $2.81 1,918,877
2020-03-26 $3.53 $4.15 $3.53 $3.85 $3.10 2,664,805
2020-03-25 $3.23 $3.96 $3.11 $3.62 $2.92 2,674,767
2020-03-24 $3.16 $3.50 $3.12 $3.23 $2.60 2,294,704
2020-03-23 $3.26 $3.26 $2.75 $2.87 $2.31 3,179,324
2020-03-20 $3.39 $4.28 $3.27 $3.49 $2.81 5,797,378
2020-03-19 $2.05 $3.38 $2.05 $3.16 $2.55 4,565,664
2020-03-18 $3.22 $3.23 $1.00 $2.00 $1.61 6,996,994
2020-03-17 $4.61 $4.63 $3.58 $3.70 $2.81 4,593,229
2020-03-16 $4.70 $5.15 $4.46 $4.50 $3.42 2,859,013
2020-03-13 $5.59 $5.78 $5.00 $5.60 $4.26 3,425,849
2020-03-12 $5.97 $5.97 $4.76 $5.03 $3.82 4,888,667
2020-03-11 $7.26 $7.35 $6.51 $6.78 $5.15 3,983,301
2020-03-10 $7.66 $7.99 $6.18 $7.50 $5.70 4,224,326
2020-03-09 $8.45 $8.45 $7.06 $7.07 $5.38 3,622,596
2020-03-06 $10.67 $10.68 $10.13 $10.24 $7.79 2,186,003
2020-03-05 $11.20 $11.30 $10.91 $11.07 $8.42 1,277,859
2020-03-04 $11.64 $11.66 $11.22 $11.35 $8.63 1,153,627
2020-03-03 $11.79 $12.00 $11.17 $11.39 $8.66 1,778,121
2020-03-02 $11.55 $11.87 $11.19 $11.67 $8.87 1,399,311
2020-02-28 $10.72 $11.16 $10.35 $11.11 $8.45 2,588,129
2020-02-27 $11.50 $11.53 $10.80 $11.16 $8.48 2,271,442
2020-02-26 $12.00 $12.23 $11.76 $11.80 $8.97 1,191,062
2020-02-25 $12.69 $12.72 $11.97 $12.03 $9.15 1,225,437
2020-02-24 $12.81 $12.83 $12.52 $12.62 $9.59 1,116,025
2020-02-21 $13.23 $13.24 $13.00 $13.09 $9.95 764,009
2020-02-20 $13.21 $13.42 $13.19 $13.28 $10.10 675,157
2020-02-19 $13.35 $13.35 $13.18 $13.19 $10.03 705,754
2020-02-18 $13.35 $13.40 $13.28 $13.35 $10.06 809,670
2020-02-14 $13.38 $13.40 $13.30 $13.33 $10.04 410,828
2020-02-13 $13.39 $13.46 $13.29 $13.29 $10.01 534,788
2020-02-12 $13.27 $13.38 $13.19 $13.38 $10.08 585,252
2020-02-11 $13.14 $13.15 $13.04 $13.11 $9.88 623,561
2020-02-10 $13.07 $13.10 $12.93 $13.03 $9.82 745,161
2020-02-07 $13.19 $13.21 $13.05 $13.14 $9.90 629,398
2020-02-06 $13.44 $13.44 $13.21 $13.27 $10.00 677,586
2020-02-05 $13.47 $13.58 $13.39 $13.40 $10.10 608,615
2020-02-04 $13.17 $13.44 $13.17 $13.29 $10.01 987,282
2020-02-03 $13.10 $13.18 $12.98 $13.00 $9.79 616,321
2020-01-31 $13.13 $13.28 $12.98 $13.11 $9.88 1,367,018
2020-01-30 $13.20 $13.28 $13.11 $13.26 $9.99 794,489
2020-01-29 $13.48 $13.58 $13.29 $13.35 $10.06 709,536
2020-01-28 $13.52 $13.55 $13.31 $13.39 $10.09 1,240,682
2020-01-27 $13.40 $13.51 $13.25 $13.42 $10.11 1,183,132
2020-01-24 $13.93 $13.98 $13.57 $13.65 $10.28 1,177,773
2020-01-23 $13.84 $13.98 $13.72 $13.95 $10.51 601,496
2020-01-22 $14.21 $14.24 $13.94 $13.95 $10.51 789,336
2020-01-21 $14.54 $14.59 $14.20 $14.21 $10.71 1,122,475
2020-01-17 $14.75 $14.76 $14.60 $14.60 $11.00 570,626
2020-01-16 $14.76 $14.85 $14.67 $14.73 $11.10 526,405
2020-01-15 $14.77 $14.82 $14.66 $14.73 $11.10 653,320
2020-01-14 $14.73 $14.88 $14.66 $14.81 $11.07 731,069
2020-01-13 $14.60 $14.75 $14.54 $14.65 $10.95 765,331
2020-01-10 $14.65 $14.65 $14.46 $14.56 $10.88 1,112,189
2020-01-09 $14.69 $14.69 $14.49 $14.63 $10.93 597,584
2020-01-08 $14.87 $14.94 $14.53 $14.65 $10.95 756,648
2020-01-07 $14.75 $14.85 $14.64 $14.82 $11.08 707,725
2020-01-06 $14.57 $14.84 $14.55 $14.74 $11.02 1,555,654
2020-01-03 $14.44 $14.54 $14.19 $14.48 $10.82 1,107,848
2020-01-02 $14.03 $14.33 $14.03 $14.31 $10.69 933,852
2019-12-31 $13.81 $14.00 $13.75 $13.93 $10.41 1,586,252
2019-12-30 $14.10 $14.26 $13.75 $13.84 $10.34 1,922,269
2019-12-27 $14.54 $14.54 $14.11 $14.15 $10.57 2,388,816
2019-12-26 $14.45 $14.64 $14.39 $14.54 $10.87 1,192,156
2019-12-24 $14.34 $14.40 $14.23 $14.38 $10.75 796,036
2019-12-23 $13.98 $14.34 $13.97 $14.24 $10.64 1,917,656
2019-12-20 $14.38 $14.54 $14.12 $14.14 $10.57 2,168,116
2019-12-19 $14.41 $14.52 $14.21 $14.36 $10.73 1,429,597
2019-12-18 $14.18 $14.40 $14.08 $14.30 $10.69 1,776,905
2019-12-17 $14.14 $14.56 $14.14 $14.37 $10.65 2,162,084
2019-12-16 $13.64 $14.05 $13.62 $14.05 $10.41 1,473,400
2019-12-13 $13.62 $13.77 $13.38 $13.46 $9.98 1,131,140
2019-12-12 $13.74 $14.12 $13.45 $13.60 $10.08 1,969,836
2019-12-11 $13.64 $13.71 $13.47 $13.69 $10.15 1,570,325
2019-12-10 $12.95 $13.58 $12.95 $13.56 $10.05 2,366,037
2019-12-09 $12.50 $12.94 $12.48 $12.91 $9.57 1,303,602
2019-12-06 $12.42 $12.57 $12.40 $12.49 $9.26 1,224,341
2019-12-05 $12.44 $12.52 $12.34 $12.40 $9.19 1,199,229
2019-12-04 $12.44 $12.49 $12.35 $12.45 $9.23 1,219,689
2019-12-03 $12.46 $12.51 $12.32 $12.39 $9.18 1,672,299
2019-12-02 $12.57 $12.65 $12.47 $12.51 $9.27 987,996
2019-11-29 $12.55 $12.68 $12.48 $12.55 $9.30 386,221
2019-11-27 $12.59 $12.64 $12.35 $12.58 $9.32 1,243,729
2019-11-26 $12.69 $12.79 $12.55 $12.58 $9.32 1,346,089
2019-11-25 $12.57 $12.76 $12.57 $12.71 $9.42 904,624
2019-11-22 $12.60 $12.70 $12.48 $12.62 $9.35 683,642
2019-11-21 $12.38 $12.57 $12.27 $12.57 $9.32 1,004,457
2019-11-20 $12.34 $12.36 $12.21 $12.33 $9.14 1,760,255
2019-11-19 $12.63 $12.78 $12.43 $12.45 $9.14 1,300,064
2019-11-18 $12.78 $12.86 $12.63 $12.72 $9.34 1,234,447
2019-11-15 $12.70 $12.85 $12.59 $12.79 $9.39 925,308
2019-11-14 $12.78 $12.82 $12.59 $12.64 $9.28 1,240,881
2019-11-13 $12.83 $12.89 $12.68 $12.77 $9.37 918,370
2019-11-12 $12.86 $12.94 $12.75 $12.85 $9.43 759,639
2019-11-11 $12.93 $13.01 $12.84 $12.84 $9.42 727,609
2019-11-08 $12.84 $13.09 $12.79 $13.01 $9.55 885,827
2019-11-07 $13.33 $13.39 $12.97 $13.04 $9.57 1,080,104
2019-11-06 $13.42 $13.47 $13.17 $13.29 $9.75 651,434
2019-11-05 $13.68 $13.69 $13.31 $13.41 $9.84 738,442
2019-11-04 $13.55 $13.65 $13.46 $13.61 $9.99 810,252
2019-11-01 $13.23 $13.47 $13.19 $13.43 $9.86 797,665
2019-10-31 $13.20 $13.24 $13.05 $13.15 $9.65 523,171
2019-10-30 $13.14 $13.24 $13.07 $13.24 $9.72 868,744
2019-10-29 $13.10 $13.28 $13.06 $13.12 $9.63 682,492
2019-10-28 $13.37 $13.44 $13.17 $13.18 $9.67 688,594
2019-10-25 $13.29 $13.37 $13.22 $13.32 $9.78 652,569
2019-10-24 $13.45 $13.45 $13.25 $13.36 $9.81 575,687
2019-10-23 $13.38 $13.43 $13.29 $13.31 $9.77 495,055
2019-10-22 $13.55 $13.66 $13.42 $13.45 $9.78 872,731
2019-10-21 $13.45 $13.52 $13.39 $13.43 $9.77 376,735
2019-10-18 $13.33 $13.51 $13.30 $13.45 $9.78 494,183
2019-10-17 $13.40 $13.42 $13.28 $13.31 $9.68 399,955
2019-10-16 $13.40 $13.45 $13.31 $13.35 $9.71 505,434
2019-10-15 $13.37 $13.51 $13.28 $13.37 $9.73 460,555
2019-10-14 $13.28 $13.38 $13.22 $13.31 $9.68 595,520
2019-10-11 $13.52 $13.59 $13.36 $13.36 $9.72 697,614
2019-10-10 $13.39 $13.48 $13.34 $13.39 $9.74 511,589
2019-10-09 $13.59 $13.63 $13.40 $13.40 $9.75 685,641
2019-10-08 $13.58 $13.62 $13.39 $13.44 $9.78 1,272,431
2019-10-07 $13.87 $13.89 $13.67 $13.68 $9.95 772,350
2019-10-04 $13.96 $14.05 $13.84 $13.92 $10.13 800,375
2019-10-03 $13.78 $14.02 $13.68 $13.94 $10.14 722,094
2019-10-02 $14.20 $14.22 $13.86 $13.86 $10.08 844,867
2019-10-01 $14.45 $14.53 $14.22 $14.22 $10.34 269,661
2019-09-30 $14.46 $14.47 $14.37 $14.46 $10.52 373,031
2019-09-27 $14.34 $14.50 $14.33 $14.47 $10.53 303,627
2019-09-26 $14.43 $14.43 $14.29 $14.40 $10.47 491,551
2019-09-25 $14.52 $14.58 $14.38 $14.47 $10.53 424,265
2019-09-24 $14.90 $14.94 $14.54 $14.59 $10.61 659,552
2019-09-23 $14.94 $14.94 $14.80 $14.89 $10.83 399,799
2019-09-20 $14.88 $14.97 $14.82 $14.91 $10.85 660,424
2019-09-19 $14.92 $15.02 $14.84 $14.91 $10.85 448,478
2019-09-18 $14.95 $15.02 $14.80 $14.87 $10.82 395,779
2019-09-17 $15.09 $15.17 $14.92 $15.10 $10.90 398,790
2019-09-16 $15.20 $15.30 $14.95 $15.07 $10.87 622,187
2019-09-13 $14.71 $14.93 $14.71 $14.85 $10.72 388,179
2019-09-12 $14.66 $14.76 $14.65 $14.71 $10.61 304,078
2019-09-11 $14.99 $14.99 $14.72 $14.76 $10.65 503,082
2019-09-10 $14.76 $14.84 $14.66 $14.82 $10.69 468,075
2019-09-09 $14.44 $14.68 $14.40 $14.65 $10.57 333,633
2019-09-06 $14.39 $14.43 $14.24 $14.36 $10.36 374,761
2019-09-05 $14.37 $14.60 $14.36 $14.42 $10.41 348,491
2019-09-04 $14.24 $14.41 $14.22 $14.32 $10.33 270,801
2019-09-03 $13.97 $14.17 $13.82 $14.15 $10.21 394,020
2019-08-30 $14.17 $14.24 $14.06 $14.12 $10.19 474,835
2019-08-29 $14.05 $14.20 $14.02 $14.05 $10.14 552,622
2019-08-28 $13.71 $14.02 $13.71 $13.98 $10.09 462,643
2019-08-27 $13.87 $13.92 $13.58 $13.59 $9.81 533,276
2019-08-26 $13.99 $14.08 $13.77 $13.79 $9.95 384,144
2019-08-23 $14.21 $14.23 $13.85 $13.91 $10.04 416,710
2019-08-22 $14.60 $14.60 $14.27 $14.29 $10.31 414,715
2019-08-21 $14.44 $14.64 $14.42 $14.53 $10.48 466,739
2019-08-20 $14.47 $14.63 $14.40 $14.49 $10.37 384,892
2019-08-19 $14.32 $14.58 $13.81 $14.47 $10.36 428,497
2019-08-16 $13.93 $14.21 $13.88 $14.21 $10.17 337,297
2019-08-15 $13.96 $14.03 $13.81 $13.87 $9.93 383,350
2019-08-14 $14.18 $14.18 $13.79 $13.96 $9.99 703,906
2019-08-13 $14.09 $14.34 $14.09 $14.27 $10.21 457,763
2019-08-12 $14.21 $14.25 $14.06 $14.06 $10.06 919,400
2019-08-09 $14.33 $14.38 $14.18 $14.20 $10.16 614,580
2019-08-08 $14.02 $14.27 $13.99 $14.21 $10.17 710,532
2019-08-07 $14.12 $14.15 $13.84 $13.95 $9.98 1,446,023
2019-08-06 $14.43 $14.57 $14.13 $14.26 $10.21 628,123
2019-08-05 $14.66 $14.68 $14.23 $14.42 $10.32 906,789
2019-08-02 $15.00 $15.07 $14.73 $14.81 $10.60 591,023
2019-08-01 $15.17 $15.25 $14.99 $15.02 $10.75 464,259
2019-07-31 $15.23 $15.34 $15.10 $15.17 $10.86 617,098
2019-07-30 $15.24 $15.25 $15.06 $15.18 $10.86 503,928
2019-07-29 $15.41 $15.44 $15.26 $15.27 $10.93 323,917
2019-07-26 $15.51 $15.53 $15.44 $15.45 $11.06 386,199
2019-07-25 $15.73 $15.73 $15.51 $15.52 $11.11 321,728
2019-07-24 $15.70 $15.76 $15.63 $15.68 $11.22 325,026
2019-07-23 $15.72 $15.79 $15.64 $15.67 $11.21 263,890
2019-07-22 $15.65 $15.79 $15.62 $15.71 $11.24 270,008
2019-07-19 $15.64 $15.64 $15.55 $15.64 $11.19 268,016
2019-07-18 $15.70 $15.78 $15.51 $15.58 $11.15 353,911
2019-07-17 $15.92 $15.96 $15.72 $15.73 $11.26 525,606
2019-07-16 $15.96 $16.01 $15.85 $16.00 $11.36 541,846
2019-07-15 $16.00 $16.05 $15.93 $15.96 $11.34 358,425
2019-07-12 $16.00 $16.05 $15.89 $15.97 $11.34 341,770
2019-07-11 $16.02 $16.10 $15.94 $15.98 $11.35 437,113
2019-07-10 $15.81 $16.00 $15.77 $15.96 $11.34 522,612
2019-07-09 $15.71 $15.71 $15.62 $15.70 $11.15 379,995
2019-07-08 $15.68 $15.75 $15.61 $15.71 $11.16 331,430
2019-07-05 $15.50 $15.76 $15.49 $15.75 $11.19 466,189
2019-07-03 $15.21 $15.60 $15.21 $15.49 $11.00 381,782
2019-07-02 $15.38 $15.46 $15.30 $15.40 $10.94 306,264
2019-07-01 $15.46 $15.58 $15.33 $15.38 $10.92 518,472
2019-06-28 $15.19 $15.32 $15.13 $15.31 $10.87 323,347
2019-06-27 $15.15 $15.17 $15.04 $15.10 $10.72 321,124
2019-06-26 $15.09 $15.22 $15.07 $15.13 $10.75 307,130
2019-06-25 $15.15 $15.15 $14.95 $14.98 $10.64 246,160
2019-06-24 $15.23 $15.30 $15.11 $15.13 $10.75 440,842
2019-06-21 $15.14 $15.27 $15.14 $15.23 $10.82 330,342
2019-06-20 $15.26 $15.28 $15.14 $15.21 $10.80 351,498
2019-06-19 $14.93 $15.06 $14.93 $15.04 $10.68 217,236
2019-06-18 $15.08 $15.18 $15.06 $15.16 $10.68 312,769
2019-06-17 $15.05 $15.15 $14.99 $15.01 $10.58 310,237
2019-06-14 $15.34 $15.34 $15.08 $15.16 $10.68 250,707
2019-06-13 $15.23 $15.36 $15.23 $15.26 $10.75 221,295
2019-06-12 $15.16 $15.30 $15.09 $15.15 $10.68 259,305
2019-06-11 $15.22 $15.38 $15.16 $15.28 $10.77 355,773
2019-06-10 $15.12 $15.26 $15.01 $15.14 $10.67 430,763
2019-06-07 $15.05 $15.19 $15.04 $15.05 $10.60 336,130
2019-06-06 $14.91 $15.13 $14.91 $15.05 $10.60 336,036
2019-06-05 $15.18 $15.26 $14.92 $14.97 $10.55 458,428
2019-06-04 $15.05 $15.20 $15.05 $15.18 $10.70 339,462
2019-06-03 $14.97 $15.17 $14.94 $14.97 $10.55 395,650
2019-05-31 $14.83 $15.08 $14.79 $14.86 $10.47 548,634
2019-05-30 $15.14 $15.30 $15.01 $15.04 $10.60 402,353
2019-05-29 $15.10 $15.18 $14.83 $15.15 $10.68 532,772
2019-05-28 $15.37 $15.50 $15.26 $15.28 $10.77 428,720
2019-05-24 $15.42 $15.48 $15.26 $15.39 $10.84 337,205
2019-05-23 $15.37 $15.59 $15.16 $15.31 $10.79 657,477
2019-05-22 $15.86 $15.89 $15.70 $15.75 $11.10 326,548
2019-05-21 $15.65 $15.91 $15.65 $15.87 $11.18 399,355
2019-05-20 $15.65 $15.77 $15.59 $15.63 $11.01 304,584
2019-05-17 $15.94 $15.98 $15.71 $15.76 $11.10 572,732
2019-05-16 $15.91 $16.01 $15.85 $15.92 $11.22 334,519
2019-05-15 $15.70 $15.92 $15.67 $15.83 $11.15 321,534
2019-05-14 $15.80 $15.97 $15.79 $15.85 $11.08 325,435
2019-05-13 $15.72 $15.80 $15.55 $15.69 $10.97 256,133
2019-05-10 $15.46 $15.85 $15.44 $15.85 $11.08 421,479
2019-05-09 $15.45 $15.50 $15.15 $15.26 $10.67 622,517
2019-05-08 $15.63 $15.79 $15.54 $15.55 $10.87 324,091
2019-05-07 $15.55 $15.66 $15.44 $15.63 $10.93 393,082
2019-05-06 $15.52 $15.72 $15.45 $15.69 $10.97 289,431
2019-05-03 $15.57 $15.75 $15.57 $15.69 $10.97 367,204
2019-05-02 $15.74 $15.75 $15.50 $15.51 $10.85 478,191
2019-05-01 $15.76 $15.92 $15.75 $15.84 $11.08 222,031
2019-04-30 $15.94 $15.97 $15.74 $15.78 $11.04 295,247
2019-04-29 $15.81 $15.91 $15.81 $15.85 $11.08 336,909
2019-04-26 $15.75 $15.81 $15.67 $15.80 $11.05 398,638
2019-04-25 $15.90 $15.91 $15.72 $15.77 $11.03 422,884
2019-04-24 $16.00 $16.00 $15.86 $15.88 $11.11 353,957
2019-04-23 $16.02 $16.10 $15.98 $16.00 $11.19 496,123
2019-04-22 $15.91 $16.04 $15.86 $15.99 $11.18 539,563
2019-04-18 $15.85 $15.90 $15.66 $15.83 $11.07 486,557
2019-04-17 $16.02 $16.07 $15.88 $15.88 $11.11 407,627
2019-04-16 $16.27 $16.28 $16.07 $16.12 $11.19 291,038
2019-04-15 $16.29 $16.31 $16.15 $16.28 $11.30 549,043
2019-04-12 $16.25 $16.32 $16.20 $16.30 $11.31 419,141
2019-04-11 $15.97 $16.10 $15.94 $16.10 $11.17 387,007
2019-04-10 $16.00 $16.08 $15.94 $15.98 $11.09 288,357
2019-04-09 $16.05 $16.08 $15.89 $15.97 $11.08 462,753
2019-04-08 $16.46 $16.49 $16.02 $16.10 $11.17 1,023,883
2019-04-05 $16.22 $16.38 $16.16 $16.38 $11.37 267,467
2019-04-04 $16.35 $16.38 $16.10 $16.17 $11.22 365,681
2019-04-03 $16.38 $16.39 $16.23 $16.35 $11.35 517,138
2019-04-02 $16.22 $16.31 $16.14 $16.29 $11.31 375,217
2019-04-01 $16.11 $16.24 $16.10 $16.18 $11.23 634,727
2019-03-29 $16.00 $16.08 $15.88 $16.03 $11.13 439,763
2019-03-28 $15.71 $15.87 $15.66 $15.84 $10.99 250,025
2019-03-27 $15.84 $15.93 $15.64 $15.76 $10.94 246,193
2019-03-26 $16.00 $16.14 $15.77 $15.84 $10.99 300,659
2019-03-25 $15.92 $15.92 $15.65 $15.81 $10.97 280,743
2019-03-22 $16.23 $16.23 $15.86 $15.91 $11.04 677,175
2019-03-21 $16.10 $16.29 $16.04 $16.24 $11.27 522,446
2019-03-20 $16.06 $16.22 $15.97 $16.10 $11.17 424,142
2019-03-19 $16.00 $16.19 $15.97 $16.02 $11.12 326,204
2019-03-18 $15.70 $15.96 $15.67 $15.95 $11.07 259,000
2019-03-15 $15.75 $15.76 $15.62 $15.70 $10.90 247,996
2019-03-14 $15.65 $15.79 $15.63 $15.74 $10.92 279,872
2019-03-13 $15.86 $15.89 $15.65 $15.70 $10.90 538,997
2019-03-12 $16.11 $16.18 $15.88 $15.90 $10.95 575,621
2019-03-11 $15.94 $16.13 $15.89 $16.03 $11.04 516,903
2019-03-08 $15.67 $15.85 $15.51 $15.85 $10.92 532,208
2019-03-07 $15.59 $15.88 $15.51 $15.87 $10.93 278,289
2019-03-06 $15.66 $15.68 $15.42 $15.53 $10.70 295,800
2019-03-05 $15.58 $15.69 $15.48 $15.64 $10.77 392,639
2019-03-04 $15.65 $15.79 $15.47 $15.69 $10.81 478,528
2019-03-01 $15.52 $15.63 $15.40 $15.54 $10.70 499,169
2019-02-28 $15.46 $15.49 $15.23 $15.41 $10.61 705,415
2019-02-27 $15.61 $15.67 $15.35 $15.45 $10.64 651,650
2019-02-26 $15.77 $15.84 $15.46 $15.56 $10.72 277,729
2019-02-25 $15.92 $15.98 $15.77 $15.82 $10.90 360,854
2019-02-22 $15.95 $16.07 $15.88 $15.89 $10.95 309,911
2019-02-21 $16.14 $16.16 $15.74 $15.83 $10.90 426,016
2019-02-20 $16.35 $16.38 $16.06 $16.15 $11.12 450,782
2019-02-19 $16.10 $16.47 $16.06 $16.33 $11.25 442,268
2019-02-15 $16.12 $16.21 $16.01 $16.11 $11.10 767,017
2019-02-14 $15.61 $16.04 $15.60 $16.00 $11.02 710,709
2019-02-13 $15.38 $15.69 $15.38 $15.66 $10.79 534,033
2019-02-12 $15.42 $15.59 $15.38 $15.50 $10.60 704,351
2019-02-11 $15.26 $15.29 $15.14 $15.21 $10.40 837,816
2019-02-08 $15.32 $15.39 $15.01 $15.32 $10.47 514,973
2019-02-07 $15.75 $15.76 $15.24 $15.34 $10.49 674,989
2019-02-06 $16.02 $16.10 $15.82 $15.82 $10.81 477,234
2019-02-05 $15.90 $16.09 $15.88 $16.02 $10.95 461,181
2019-02-04 $15.80 $16.06 $15.78 $16.00 $10.94 555,957
2019-02-01 $15.50 $15.88 $15.44 $15.82 $10.81 558,440
2019-01-31 $15.63 $15.83 $15.36 $15.50 $10.60 725,005
2019-01-30 $15.37 $15.61 $15.26 $15.54 $10.62 803,433
2019-01-29 $15.15 $15.37 $15.15 $15.23 $10.41 1,546,513
2019-01-28 $15.15 $15.24 $15.02 $15.10 $10.32 802,103
2019-01-25 $15.35 $15.49 $15.28 $15.30 $10.46 959,823
2019-01-24 $15.49 $15.49 $15.22 $15.30 $10.46 587,711
2019-01-23 $15.84 $15.91 $15.35 $15.42 $10.54 785,007
2019-01-22 $16.14 $16.16 $15.71 $15.76 $10.77 586,368
2019-01-18 $16.00 $16.31 $15.94 $16.26 $11.11 591,403
2019-01-17 $15.94 $16.02 $15.82 $15.92 $10.88 424,403
2019-01-16 $15.92 $16.03 $15.83 $16.00 $10.94 328,609
2019-01-15 $15.60 $15.99 $15.60 $15.93 $10.81 843,428
2019-01-14 $15.45 $15.68 $15.38 $15.48 $10.50 385,490
2019-01-11 $15.81 $15.82 $15.48 $15.57 $10.56 577,935
2019-01-10 $16.01 $16.10 $15.72 $15.85 $10.75 721,693
2019-01-09 $16.07 $16.17 $15.93 $16.09 $10.92 628,417
2019-01-08 $15.88 $15.94 $15.65 $15.89 $10.78 756,914
2019-01-07 $15.34 $15.72 $15.25 $15.58 $10.57 1,529,928
2019-01-04 $14.37 $15.03 $14.37 $15.03 $10.20 1,359,020
2019-01-03 $14.22 $14.40 $13.90 $14.32 $9.72 1,129,506
2019-01-02 $13.61 $14.39 $13.41 $14.11 $9.57 1,240,497
2018-12-31 $13.24 $13.78 $13.24 $13.76 $9.34 2,563,397
2018-12-28 $12.86 $13.26 $12.59 $13.24 $8.98 4,181,675
2018-12-27 $12.81 $13.08 $12.42 $12.86 $8.73 2,568,031
2018-12-26 $12.60 $13.20 $12.26 $13.14 $8.92 2,258,271
2018-12-24 $12.86 $12.95 $12.37 $12.52 $8.49 966,747
2018-12-21 $13.69 $13.83 $12.77 $12.96 $8.79 1,822,508
2018-12-20 $14.11 $14.11 $13.12 $13.69 $9.29 2,449,700
2018-12-19 $13.65 $14.46 $13.63 $14.17 $9.61 1,876,989
2018-12-18 $14.58 $14.58 $13.92 $14.15 $9.50 2,880,560
2018-12-17 $14.90 $15.01 $14.16 $14.52 $9.75 2,287,432
2018-12-14 $15.47 $15.50 $15.12 $15.13 $10.16 1,271,889
2018-12-13 $15.10 $15.65 $15.02 $15.57 $10.45 1,411,699
2018-12-12 $15.11 $15.24 $14.99 $15.10 $10.14 1,316,100
2018-12-11 $15.21 $15.31 $14.93 $15.02 $10.08 1,329,594
2018-12-10 $15.19 $15.31 $14.86 $14.99 $10.06 909,460
2018-12-07 $15.83 $16.05 $15.28 $15.37 $10.32 1,538,898
2018-12-06 $15.34 $15.69 $14.88 $15.59 $10.47 1,315,646
2018-12-04 $16.20 $16.23 $15.67 $15.77 $10.59 523,624
2018-12-03 $16.09 $16.43 $16.05 $16.20 $10.88 1,097,325
2018-11-30 $16.07 $16.23 $15.77 $15.85 $10.64 1,342,424
2018-11-29 $16.00 $16.44 $16.00 $16.07 $10.79 817,290
2018-11-28 $15.80 $16.06 $15.69 $15.96 $10.72 598,329
2018-11-27 $15.79 $15.89 $15.66 $15.81 $10.61 666,475
2018-11-26 $15.85 $15.99 $15.57 $15.79 $10.60 563,702
2018-11-23 $15.93 $15.93 $15.64 $15.72 $10.55 253,151
2018-11-21 $15.58 $16.17 $15.54 $16.15 $10.84 901,191
2018-11-20 $15.71 $15.71 $15.30 $15.43 $10.36 694,313
2018-11-19 $15.98 $16.20 $15.87 $15.90 $10.67 404,377
2018-11-16 $16.03 $16.21 $15.94 $15.98 $10.73 319,734
2018-11-15 $15.86 $16.06 $15.80 $16.01 $10.75 422,413
2018-11-14 $16.11 $16.20 $15.82 $15.90 $10.67 433,163
2018-11-13 $16.56 $16.73 $16.03 $16.08 $10.69 653,509
2018-11-12 $17.05 $17.05 $16.54 $16.57 $11.02 353,330
2018-11-09 $16.93 $17.07 $16.57 $16.98 $11.29 653,722
2018-11-08 $17.21 $17.60 $16.93 $17.03 $11.33 705,098
2018-11-07 $16.96 $17.38 $16.92 $17.24 $11.47 1,040,414
2018-11-06 $16.79 $16.82 $16.67 $16.78 $11.16 572,640
2018-11-05 $16.41 $16.73 $16.36 $16.71 $11.11 346,615
2018-11-02 $16.46 $16.55 $16.22 $16.33 $10.86 351,672
2018-11-01 $16.14 $16.41 $16.06 $16.38 $10.89 459,853
2018-10-31 $15.75 $16.12 $15.66 $15.98 $10.63 764,835
2018-10-30 $15.88 $16.07 $15.48 $15.60 $10.38 960,632
2018-10-29 $16.65 $16.67 $15.63 $15.92 $10.59 927,153
2018-10-26 $16.79 $16.79 $16.45 $16.60 $11.04 793,194
2018-10-25 $16.44 $16.96 $16.31 $16.92 $11.25 991,354
2018-10-24 $16.88 $16.88 $16.23 $16.31 $10.85 652,936
2018-10-23 $16.84 $16.86 $16.30 $16.78 $11.16 916,706
2018-10-22 $17.26 $17.29 $17.01 $17.04 $11.33 367,324
2018-10-19 $17.17 $17.43 $17.13 $17.18 $11.43 521,461
2018-10-18 $17.08 $17.42 $17.02 $17.15 $11.41 324,920
2018-10-17 $17.33 $17.43 $17.08 $17.20 $11.44 258,143
2018-10-16 $17.13 $17.50 $17.12 $17.33 $11.53 270,002
2018-10-15 $17.24 $17.24 $16.92 $17.08 $11.36 300,484
2018-10-12 $17.38 $17.50 $16.79 $17.16 $11.41 464,352
2018-10-11 $17.43 $17.43 $16.92 $17.16 $11.41 628,213
2018-10-10 $17.71 $17.81 $17.37 $17.47 $11.62 364,546
2018-10-09 $17.83 $17.98 $17.71 $17.94 $11.83 359,782
2018-10-08 $17.65 $17.81 $17.53 $17.72 $11.69 353,708
2018-10-05 $17.86 $18.12 $17.61 $17.65 $11.64 415,798
2018-10-04 $18.00 $18.01 $17.80 $17.84 $11.76 356,981
2018-10-03 $18.02 $18.16 $17.95 $18.03 $11.89 504,094
2018-10-02 $18.28 $18.28 $17.95 $18.03 $11.89 453,690
2018-10-01 $17.92 $18.26 $17.86 $18.16 $11.98 558,346
2018-09-28 $17.45 $17.88 $17.41 $17.85 $11.77 420,517
2018-09-27 $17.40 $17.57 $17.35 $17.56 $11.58 261,668
2018-09-26 $17.55 $17.56 $17.34 $17.35 $11.44 712,790
2018-09-25 $17.91 $17.95 $17.58 $17.58 $11.59 586,680
2018-09-24 $18.24 $18.25 $17.85 $17.91 $11.81 368,974
2018-09-21 $18.21 $18.27 $18.05 $18.12 $11.95 262,282
2018-09-20 $18.16 $18.19 $18.06 $18.18 $11.99 278,804
2018-09-19 $18.17 $18.21 $18.08 $18.11 $11.94 192,176
2018-09-18 $18.36 $18.45 $18.18 $18.24 $11.93 419,074
2018-09-17 $18.47 $18.53 $18.32 $18.35 $12.00 470,739
2018-09-14 $18.52 $18.55 $18.25 $18.37 $12.01 494,884
2018-09-13 $18.69 $18.72 $18.51 $18.53 $12.12 277,298
2018-09-12 $18.66 $18.74 $18.57 $18.65 $12.20 307,023
2018-09-11 $18.27 $18.60 $18.21 $18.55 $12.13 303,377
2018-09-10 $18.27 $18.35 $18.15 $18.34 $11.99 218,517
2018-09-07 $18.20 $18.27 $18.04 $18.14 $11.86 374,109
2018-09-06 $18.60 $18.61 $18.27 $18.30 $11.97 641,873
2018-09-05 $18.50 $18.60 $18.22 $18.58 $12.15 337,675
2018-09-04 $18.54 $18.69 $18.43 $18.59 $12.16 289,996
2018-08-31 $18.62 $18.62 $18.32 $18.53 $12.12 179,513
2018-08-30 $18.74 $18.75 $18.45 $18.62 $12.18 439,520
2018-08-29 $18.93 $18.98 $18.77 $18.80 $12.30 302,494
2018-08-28 $19.17 $19.21 $18.89 $18.93 $12.38 247,137
2018-08-27 $19.30 $19.30 $18.98 $19.15 $12.52 325,017
2018-08-24 $19.28 $19.30 $19.15 $19.22 $12.57 290,746
2018-08-23 $19.31 $19.36 $19.12 $19.14 $12.52 216,866
2018-08-22 $19.24 $19.34 $19.18 $19.31 $12.63 246,682
2018-08-21 $19.50 $19.53 $19.15 $19.15 $12.52 197,201
2018-08-20 $19.34 $19.49 $19.28 $19.46 $12.73 191,305
2018-08-17 $19.04 $19.29 $19.02 $19.27 $12.60 291,964
2018-08-16 $18.91 $19.16 $18.87 $18.95 $12.39 250,095
2018-08-15 $19.00 $19.10 $18.65 $18.89 $12.35 356,831
2018-08-14 $19.17 $19.20 $19.05 $19.19 $12.55 281,300
2018-08-13 $19.45 $19.45 $19.01 $19.02 $12.44 435,900
2018-08-10 $19.49 $19.60 $19.44 $19.48 $12.74 342,575
2018-08-09 $19.33 $19.58 $19.28 $19.45 $12.72 545,728
2018-08-08 $19.29 $19.46 $19.22 $19.43 $12.71 422,841
2018-08-07 $19.66 $19.85 $19.36 $19.43 $12.71 367,797
2018-08-06 $19.35 $19.62 $19.31 $19.60 $12.82 444,588
2018-08-03 $19.37 $19.45 $19.13 $19.32 $12.64 404,771
2018-08-02 $18.85 $19.32 $18.82 $19.24 $12.58 283,711
2018-08-01 $18.83 $18.92 $18.64 $18.81 $12.30 232,405
2018-07-31 $18.70 $18.99 $18.60 $18.96 $12.40 288,033
2018-07-30 $18.92 $18.99 $18.58 $18.62 $12.18 267,283
2018-07-27 $19.14 $19.23 $18.69 $18.73 $12.25 266,245
2018-07-26 $18.93 $19.24 $18.85 $19.14 $12.52 222,065
2018-07-25 $18.56 $18.97 $18.56 $18.95 $12.39 180,039
2018-07-24 $18.55 $18.83 $18.53 $18.58 $12.15 247,003
2018-07-23 $18.48 $18.54 $18.28 $18.41 $12.04 208,886
2018-07-20 $18.95 $18.95 $18.30 $18.36 $12.01 248,802
2018-07-19 $18.80 $18.99 $18.59 $18.90 $12.36 531,345
2018-07-18 $18.14 $18.47 $18.06 $18.30 $11.97 238,508
2018-07-17 $18.23 $18.28 $18.05 $18.09 $11.83 184,803
2018-07-16 $18.25 $18.39 $18.22 $18.25 $11.94 306,308
2018-07-13 $18.22 $18.46 $18.20 $18.33 $11.99 248,169
2018-07-12 $18.15 $18.16 $18.00 $18.16 $11.88 242,197
2018-07-11 $18.18 $18.24 $17.91 $18.07 $11.82 307,893
2018-07-10 $18.42 $18.52 $18.18 $18.24 $11.93 334,508
2018-07-09 $18.58 $18.62 $18.37 $18.41 $12.04 324,477
2018-07-06 $18.46 $18.52 $18.37 $18.48 $12.09 179,912
2018-07-05 $19.01 $19.10 $18.85 $18.86 $12.04 307,809
2018-07-03 $18.97 $19.12 $18.81 $18.95 $12.10 230,648
2018-07-02 $18.80 $18.97 $18.62 $18.86 $12.04 404,987
2018-06-29 $18.60 $18.85 $18.50 $18.84 $12.03 339,699
2018-06-28 $18.49 $18.70 $18.33 $18.52 $11.82 288,569
2018-06-27 $18.86 $18.94 $18.37 $18.46 $11.79 280,240
2018-06-26 $18.32 $18.79 $18.30 $18.77 $11.98 359,288
2018-06-25 $18.69 $18.75 $18.17 $18.21 $11.63 291,499
2018-06-22 $18.61 $18.90 $18.61 $18.70 $11.94 287,898
2018-06-21 $18.75 $18.75 $18.38 $18.44 $11.77 190,172
2018-06-20 $18.74 $18.86 $18.63 $18.75 $11.97 232,806
2018-06-19 $18.70 $18.80 $18.60 $18.65 $11.91 205,082
2018-06-18 $18.50 $18.80 $18.50 $18.79 $12.00 175,954
2018-06-15 $19.09 $19.09 $18.55 $18.61 $11.88 276,205
2018-06-14 $19.10 $19.18 $19.07 $19.09 $12.19 131,645
2018-06-13 $19.43 $19.43 $18.99 $19.06 $12.17 345,385
2018-06-12 $19.43 $19.64 $19.39 $19.40 $12.39 393,000
2018-06-11 $19.11 $19.51 $19.08 $19.51 $12.46 392,587
2018-06-08 $19.10 $19.18 $19.01 $19.17 $12.24 394,431
2018-06-07 $18.87 $19.06 $18.80 $19.02 $12.14 305,900
2018-06-06 $19.19 $19.19 $18.80 $18.83 $12.02 293,328
2018-06-05 $19.25 $19.27 $19.08 $19.17 $12.24 229,613
2018-06-04 $19.10 $19.23 $18.95 $19.22 $12.27 321,405
2018-06-01 $18.78 $18.97 $18.78 $18.94 $12.09 179,141
2018-05-31 $18.80 $19.09 $18.73 $18.78 $11.99 334,228
2018-05-30 $18.55 $18.92 $18.47 $18.88 $12.05 366,532
2018-05-29 $18.33 $18.56 $18.27 $18.38 $11.74 367,436
2018-05-25 $18.51 $18.51 $18.13 $18.40 $11.75 345,251
2018-05-24 $18.96 $18.96 $18.66 $18.67 $11.92 159,790
2018-05-23 $18.85 $19.10 $18.75 $19.04 $12.16 360,439
2018-05-22 $19.07 $19.18 $18.90 $18.93 $12.09 290,565
2018-05-21 $19.14 $19.14 $19.00 $19.01 $12.14 255,267
2018-05-18 $19.08 $19.10 $18.89 $19.06 $12.17 284,082
2018-05-17 $19.00 $19.26 $18.95 $19.08 $12.18 483,847
2018-05-16 $18.75 $18.92 $18.74 $18.90 $12.07 222,890
2018-05-15 $18.88 $18.89 $18.72 $18.75 $11.97 232,705
2018-05-14 $18.71 $18.87 $18.66 $18.86 $12.04 219,409
2018-05-11 $18.68 $18.73 $18.60 $18.64 $11.90 308,794
2018-05-10 $18.45 $18.64 $18.40 $18.64 $11.90 404,901
2018-05-09 $18.29 $18.47 $18.18 $18.40 $11.75 351,339
2018-05-08 $18.20 $18.24 $17.92 $18.21 $11.63 335,699
2018-05-07 $18.16 $18.30 $18.06 $18.16 $11.59 328,014
2018-05-04 $17.74 $17.98 $17.71 $17.96 $11.47 213,126
2018-05-03 $17.75 $17.86 $17.68 $17.79 $11.36 190,007
2018-05-02 $17.90 $18.03 $17.80 $17.85 $11.40 256,284
2018-05-01 $17.83 $17.97 $17.76 $17.88 $11.42 265,928
2018-04-30 $17.86 $18.06 $17.76 $17.85 $11.40 450,490
2018-04-27 $17.68 $17.85 $17.60 $17.80 $11.36 320,488
2018-04-26 $17.67 $17.78 $17.46 $17.65 $11.27 276,141
2018-04-25 $17.51 $17.61 $17.31 $17.59 $11.23 271,797
2018-04-24 $17.84 $17.88 $17.48 $17.51 $11.18 621,378
2018-04-23 $17.24 $17.82 $17.24 $17.73 $11.32 553,189
2018-04-20 $17.30 $17.43 $17.15 $17.26 $11.02 358,548
2018-04-19 $17.68 $17.74 $17.21 $17.30 $11.05 402,568
2018-04-18 $17.66 $17.84 $17.52 $17.56 $11.21 480,923
2018-04-17 $17.23 $17.68 $17.13 $17.48 $11.16 481,269
2018-04-16 $16.61 $17.14 $16.48 $17.14 $10.94 556,992
2018-04-13 $16.56 $16.64 $16.38 $16.51 $10.54 193,356
2018-04-12 $16.88 $16.89 $16.42 $16.53 $10.55 437,665
2018-04-11 $16.99 $17.30 $16.95 $17.18 $10.68 549,294
2018-04-10 $16.72 $17.01 $16.62 $16.90 $10.50 550,158
2018-04-09 $16.74 $16.79 $16.48 $16.50 $10.26 407,315
2018-04-06 $16.78 $16.90 $16.37 $16.61 $10.32 421,380
2018-04-05 $16.68 $16.98 $16.55 $16.83 $10.46 617,449
2018-04-04 $16.42 $16.68 $16.16 $16.68 $10.37 446,438
2018-04-03 $16.48 $16.61 $15.97 $16.61 $10.32 492,786
2018-04-02 $16.47 $16.70 $16.14 $16.40 $10.19 497,613
2018-03-29 $16.19 $16.51 $16.12 $16.47 $10.24 369,255
2018-03-28 $16.19 $16.34 $15.96 $16.10 $10.01 411,620
2018-03-27 $16.39 $16.55 $15.75 $16.23 $10.09 648,533
2018-03-26 $16.26 $16.33 $15.98 $16.30 $10.13 469,913
2018-03-23 $16.46 $16.56 $16.00 $16.09 $10.00 493,324
2018-03-22 $16.60 $16.67 $16.28 $16.37 $10.17 387,847
2018-03-21 $16.49 $16.80 $16.34 $16.70 $10.38 895,944
2018-03-20 $16.70 $16.84 $16.08 $16.38 $10.18 1,379,609
2018-03-19 $17.21 $17.21 $16.41 $16.67 $10.36 882,157
2018-03-16 $16.96 $17.30 $16.92 $17.22 $10.70 554,807
2018-03-15 $17.81 $17.83 $15.80 $16.84 $10.47 1,962,264
2018-03-14 $17.98 $17.98 $17.66 $17.78 $11.05 355,675
2018-03-13 $17.87 $18.05 $17.80 $17.93 $11.14 504,671
2018-03-12 $17.49 $17.79 $17.47 $17.78 $11.05 471,648
2018-03-09 $17.09 $17.45 $17.06 $17.43 $10.83 423,571
2018-03-08 $17.13 $17.25 $16.85 $17.01 $10.57 482,106
2018-03-07 $17.27 $17.39 $17.01 $17.08 $10.62 458,219
2018-03-06 $17.50 $17.58 $17.30 $17.36 $10.79 360,452
2018-03-05 $17.25 $17.49 $17.18 $17.38 $10.80 269,755
2018-03-02 $17.22 $17.42 $16.92 $17.33 $10.77 534,576
2018-03-01 $17.46 $17.65 $17.21 $17.33 $10.77 390,175
2018-02-28 $17.80 $18.05 $17.36 $17.41 $10.82 478,242
2018-02-27 $18.05 $18.05 $17.70 $17.74 $11.03 331,933
2018-02-26 $18.02 $18.37 $17.67 $18.01 $11.19 786,516
2018-02-23 $17.85 $17.96 $17.62 $17.88 $11.11 314,286
2018-02-22 $18.03 $18.18 $17.65 $17.74 $11.03 463,037
2018-02-21 $18.09 $18.15 $17.81 $17.88 $11.11 447,718
2018-02-20 $18.08 $18.36 $18.04 $18.14 $11.28 320,459
2018-02-16 $18.31 $18.40 $18.01 $18.10 $11.25 419,092
2018-02-15 $18.51 $18.60 $18.34 $18.48 $11.49 470,643
2018-02-14 $18.31 $18.73 $18.26 $18.49 $11.49 412,039
2018-02-13 $18.24 $18.65 $18.13 $18.50 $11.50 328,109
2018-02-12 $18.03 $18.40 $17.87 $18.24 $11.34 485,695
2018-02-09 $18.11 $18.20 $17.24 $17.90 $11.13 834,943
2018-02-08 $18.61 $18.64 $17.97 $17.99 $11.18 467,495
2018-02-07 $18.55 $18.89 $18.33 $18.54 $11.52 358,188
2018-02-06 $17.58 $18.68 $17.58 $18.61 $11.57 724,944
2018-02-05 $18.55 $18.78 $17.76 $18.14 $11.28 698,471
2018-02-02 $19.03 $19.03 $18.66 $18.66 $11.60 663,815
2018-02-01 $18.94 $19.29 $18.90 $19.24 $11.96 430,945
2018-01-31 $19.52 $19.63 $18.77 $18.82 $11.70 1,206,915
2018-01-30 $19.43 $19.65 $19.00 $19.40 $12.06 680,401
2018-01-29 $20.17 $20.18 $19.53 $19.58 $12.17 592,423
2018-01-26 $20.24 $20.32 $20.06 $20.24 $12.58 428,435
2018-01-25 $20.11 $20.21 $19.95 $20.19 $12.55 418,698
2018-01-24 $20.16 $20.38 $19.98 $19.98 $12.42 534,108
2018-01-23 $20.20 $20.21 $19.82 $20.11 $12.50 795,383
2018-01-22 $19.77 $20.11 $19.75 $20.02 $12.44 535,051
2018-01-19 $19.48 $19.71 $19.31 $19.71 $12.25 524,514
2018-01-18 $19.83 $19.83 $19.45 $19.48 $12.11 538,656
2018-01-17 $19.78 $19.87 $19.68 $19.78 $12.29 367,528
2018-01-16 $20.02 $20.23 $19.76 $19.77 $12.29 603,142
2018-01-12 $19.86 $20.06 $19.73 $19.96 $12.41 837,621
2018-01-11 $19.60 $19.88 $19.55 $19.74 $12.27 849,379
2018-01-10 $19.48 $19.57 $19.36 $19.49 $12.11 483,232
2018-01-09 $19.43 $19.54 $19.26 $19.48 $12.11 637,472
2018-01-08 $19.53 $19.55 $19.30 $19.35 $12.03 970,392
2018-01-05 $19.62 $19.66 $19.28 $19.51 $12.13 545,113
2018-01-04 $19.51 $19.86 $19.42 $19.72 $12.26 727,265
2018-01-03 $19.78 $19.94 $19.62 $19.85 $12.06 1,061,133
2018-01-02 $19.10 $19.78 $19.10 $19.58 $11.90 1,012,582
2017-12-29 $19.02 $19.18 $18.97 $19.05 $11.58 593,536
2017-12-28 $18.72 $19.00 $18.70 $18.99 $11.54 997,248
2017-12-27 $18.68 $19.38 $18.55 $18.74 $11.39 1,700,796
2017-12-26 $18.74 $19.07 $18.60 $18.68 $11.35 1,814,903
2017-12-22 $17.17 $18.16 $17.16 $18.10 $11.00 1,932,329
2017-12-21 $17.04 $17.41 $16.99 $17.25 $10.48 1,023,345
2017-12-20 $17.28 $17.35 $16.80 $17.07 $10.37 1,159,597
2017-12-19 $17.50 $17.57 $17.10 $17.29 $10.51 1,222,119
2017-12-18 $17.40 $17.70 $17.35 $17.56 $10.67 773,912
2017-12-15 $17.40 $17.44 $17.19 $17.35 $10.54 671,664
2017-12-14 $17.04 $17.63 $17.03 $17.35 $10.54 1,222,860
2017-12-13 $17.06 $17.25 $17.04 $17.12 $10.40 1,038,385
2017-12-12 $16.97 $17.37 $16.86 $17.10 $10.39 1,771,014
2017-12-11 $16.23 $16.87 $16.18 $16.87 $10.25 1,375,981
2017-12-08 $15.92 $16.21 $15.92 $16.16 $9.82 781,491
2017-12-07 $15.65 $15.93 $15.58 $15.84 $9.63 897,335
2017-12-06 $16.02 $16.06 $15.72 $15.72 $9.55 1,032,707
2017-12-05 $15.90 $16.24 $15.85 $16.08 $9.77 1,442,058
2017-12-04 $15.86 $16.08 $15.78 $16.01 $9.73 1,462,879
2017-12-01 $15.40 $15.82 $15.34 $15.77 $9.58 1,697,418
2017-11-30 $14.64 $15.33 $14.61 $15.32 $9.31 1,236,387
2017-11-29 $14.60 $14.73 $14.38 $14.61 $8.88 1,153,428
2017-11-28 $14.70 $14.88 $14.53 $14.59 $8.87 1,399,913
2017-11-27 $15.00 $15.01 $14.74 $14.76 $8.97 1,046,067
2017-11-24 $15.06 $15.10 $14.94 $15.00 $9.12 142,405
2017-11-22 $14.96 $15.06 $14.86 $14.93 $9.07 920,906
2017-11-21 $15.12 $15.19 $14.78 $14.96 $9.09 947,219
2017-11-20 $14.87 $15.09 $14.68 $15.07 $9.16 991,374
2017-11-17 $14.78 $14.94 $14.74 $14.88 $9.04 652,647
2017-11-16 $14.90 $15.04 $14.69 $14.74 $8.96 858,565
2017-11-15 $14.59 $14.97 $14.50 $14.85 $9.02 986,684
2017-11-14 $14.97 $15.00 $14.69 $14.70 $8.93 1,125,407
2017-11-13 $15.49 $15.52 $14.94 $15.05 $9.15 1,019,308
2017-11-10 $15.65 $15.85 $15.42 $15.46 $9.39 1,248,177
2017-11-09 $15.54 $15.76 $15.54 $15.66 $9.52 702,223
2017-11-08 $15.81 $15.86 $15.56 $15.63 $9.50 693,540
2017-11-07 $15.79 $15.92 $15.71 $15.87 $9.64 799,945
2017-11-06 $15.58 $15.79 $15.56 $15.78 $9.59 867,640
2017-11-03 $15.45 $15.60 $15.39 $15.51 $9.43 703,533
2017-11-02 $15.87 $15.95 $15.28 $15.42 $9.37 668,186
2017-11-01 $15.88 $16.03 $15.76 $15.86 $9.64 1,096,460
2017-10-31 $15.90 $15.95 $15.72 $15.75 $9.57 1,030,284
2017-10-30 $15.84 $16.08 $15.71 $15.92 $9.67 883,490
2017-10-27 $15.61 $16.07 $15.58 $15.80 $9.60 916,946
2017-10-26 $15.40 $15.85 $15.31 $15.55 $9.45 824,954
2017-10-25 $15.80 $15.94 $15.32 $15.36 $9.33 1,231,953
2017-10-24 $16.31 $16.32 $15.85 $15.91 $9.67 1,506,824
2017-10-23 $16.44 $16.55 $16.14 $16.20 $9.84 530,790
2017-10-20 $16.71 $16.71 $16.33 $16.41 $9.97 646,468
2017-10-19 $16.71 $16.87 $16.55 $16.63 $10.11 628,830
2017-10-18 $17.19 $17.24 $16.75 $16.81 $10.22 561,371
2017-10-17 $17.33 $17.36 $17.05 $17.10 $10.39 360,522
2017-10-16 $17.62 $17.64 $17.35 $17.35 $10.54 304,215
2017-10-13 $17.77 $17.77 $17.47 $17.50 $10.63 520,795
2017-10-12 $17.60 $17.70 $17.50 $17.55 $10.66 429,901
2017-10-11 $17.65 $17.79 $17.65 $17.72 $10.77 329,665
2017-10-10 $17.69 $17.86 $17.62 $17.63 $10.71 335,363
2017-10-09 $17.84 $17.93 $17.59 $17.61 $10.70 315,131
2017-10-06 $17.82 $17.91 $17.77 $17.81 $10.82 279,899
2017-10-05 $17.82 $18.01 $17.79 $17.97 $10.92 358,255
2017-10-04 $18.23 $18.32 $18.17 $18.21 $10.80 308,057
2017-10-03 $18.22 $18.32 $18.20 $18.25 $10.82 248,411
2017-10-02 $18.07 $18.30 $17.94 $18.30 $10.85 329,272
2017-09-29 $18.11 $18.36 $18.06 $18.17 $10.77 271,730
2017-09-28 $18.26 $18.26 $18.03 $18.09 $10.72 260,426
2017-09-27 $18.27 $18.27 $17.97 $18.20 $10.79 388,035
2017-09-26 $18.13 $18.23 $17.98 $18.17 $10.77 279,892
2017-09-25 $17.78 $18.18 $17.74 $18.14 $10.75 242,289
2017-09-22 $17.65 $17.81 $17.65 $17.70 $10.49 196,630
2017-09-21 $17.97 $17.97 $17.63 $17.68 $10.48 181,016
2017-09-20 $18.04 $18.08 $17.82 $17.92 $10.62 385,417
2017-09-19 $17.99 $18.04 $17.83 $17.96 $10.65 273,651
2017-09-18 $17.95 $18.03 $17.87 $17.91 $10.62 180,386
2017-09-15 $18.07 $18.10 $17.95 $17.95 $10.64 248,754
2017-09-14 $17.89 $18.09 $17.89 $18.07 $10.71 252,749
2017-09-13 $17.74 $17.90 $17.74 $17.84 $10.58 138,579
2017-09-12 $17.76 $17.84 $17.70 $17.74 $10.52 166,513
2017-09-11 $17.70 $17.77 $17.64 $17.68 $10.48 204,595
2017-09-08 $17.75 $17.87 $17.58 $17.61 $10.44 184,870
2017-09-07 $17.79 $17.92 $17.76 $17.85 $10.58 164,088
2017-09-06 $17.82 $17.88 $17.75 $17.80 $10.55 269,984
2017-09-05 $18.03 $18.08 $17.77 $17.78 $10.54 155,025
2017-09-01 $17.92 $18.15 $17.82 $17.92 $10.62 303,285
2017-08-31 $17.57 $17.88 $17.55 $17.81 $10.56 308,763
2017-08-30 $17.20 $17.53 $17.20 $17.48 $10.36 308,292
2017-08-29 $17.13 $17.36 $17.07 $17.30 $10.26 249,845
2017-08-28 $17.46 $17.48 $17.15 $17.19 $10.19 278,410
2017-08-25 $17.40 $17.48 $17.30 $17.41 $10.32 343,830
2017-08-24 $17.38 $17.54 $17.21 $17.35 $10.29 406,240
2017-08-23 $17.16 $17.53 $17.06 $17.37 $10.30 464,280
2017-08-22 $16.78 $17.15 $16.76 $17.13 $10.16 484,665
2017-08-21 $16.77 $16.80 $16.51 $16.73 $9.92 442,165
2017-08-18 $16.68 $16.88 $16.64 $16.76 $9.94 324,484
2017-08-17 $16.92 $17.03 $16.72 $16.73 $9.92 422,051
2017-08-16 $16.97 $17.05 $16.89 $17.00 $10.08 626,915
2017-08-15 $16.99 $17.02 $16.63 $16.88 $10.01 657,608
2017-08-14 $17.29 $17.43 $17.05 $17.05 $10.11 285,166
2017-08-11 $17.19 $17.38 $17.10 $17.22 $10.21 320,743
2017-08-10 $17.66 $17.76 $17.21 $17.27 $10.24 301,757
2017-08-09 $17.50 $17.80 $17.50 $17.64 $10.46 432,288
2017-08-08 $17.82 $17.83 $17.51 $17.56 $10.41 586,508
2017-08-07 $18.16 $18.18 $17.95 $17.97 $10.65 247,844
2017-08-04 $18.28 $18.36 $18.07 $18.12 $10.74 218,688
2017-08-03 $18.49 $18.59 $18.23 $18.23 $10.81 297,482
2017-08-02 $18.56 $18.66 $18.48 $18.49 $10.96 369,513
2017-08-01 $18.81 $18.88 $18.53 $18.55 $11.00 398,734
2017-07-31 $18.72 $18.80 $18.67 $18.75 $11.12 166,538
2017-07-28 $18.65 $18.83 $18.65 $18.78 $11.13 166,131
2017-07-27 $18.82 $18.89 $18.67 $18.67 $11.07 249,628
2017-07-26 $18.88 $18.96 $18.80 $18.81 $11.15 211,853
2017-07-25 $18.79 $18.87 $18.77 $18.79 $11.14 268,560
2017-07-24 $18.64 $18.71 $18.54 $18.66 $11.06 188,041
2017-07-21 $18.72 $18.77 $18.56 $18.59 $11.02 263,578
2017-07-20 $18.84 $18.84 $18.59 $18.71 $11.09 364,995
2017-07-19 $18.92 $19.01 $18.65 $18.77 $11.13 382,626
2017-07-18 $18.85 $18.92 $18.71 $18.84 $11.17 317,182
2017-07-17 $18.71 $18.90 $18.65 $18.70 $11.09 646,053
2017-07-14 $18.59 $19.09 $18.52 $18.80 $11.15 714,128
2017-07-13 $18.58 $18.58 $18.40 $18.44 $10.93 479,759
2017-07-12 $18.23 $18.56 $18.04 $18.46 $10.94 520,610
2017-07-11 $18.06 $18.18 $17.95 $18.06 $10.71 380,131
2017-07-10 $18.10 $18.32 $18.06 $18.07 $10.71 268,018
2017-07-07 $18.16 $18.32 $17.96 $18.15 $10.76 369,852
2017-07-06 $18.58 $18.68 $18.25 $18.26 $10.83 316,630
2017-07-05 $19.11 $19.23 $18.85 $18.98 $10.98 516,508
2017-07-03 $18.94 $19.29 $18.90 $19.11 $11.06 198,373
2017-06-30 $18.77 $19.04 $18.73 $18.85 $10.91 372,837
2017-06-29 $18.65 $18.85 $18.47 $18.70 $10.82 321,541
2017-06-28 $18.42 $18.74 $18.40 $18.54 $10.73 397,141
2017-06-27 $18.33 $18.74 $18.23 $18.35 $10.62 477,503
2017-06-26 $18.01 $18.30 $17.91 $18.26 $10.56 363,611
2017-06-23 $17.77 $18.00 $17.66 $18.00 $10.41 325,693
2017-06-22 $17.45 $17.77 $17.42 $17.65 $10.21 611,513
2017-06-21 $17.56 $17.82 $17.27 $17.40 $10.07 794,624
2017-06-20 $18.09 $18.09 $17.59 $17.64 $10.21 816,611
2017-06-19 $18.31 $18.48 $18.19 $18.25 $10.56 264,475
2017-06-16 $18.08 $18.32 $17.82 $18.31 $10.59 483,827
2017-06-15 $18.19 $18.28 $17.89 $17.94 $10.38 479,705
2017-06-14 $18.80 $18.85 $18.27 $18.33 $10.61 296,940
2017-06-13 $18.68 $18.96 $18.65 $18.92 $10.95 414,133
2017-06-12 $18.76 $18.89 $18.57 $18.72 $10.83 325,442
2017-06-09 $18.44 $18.72 $18.44 $18.66 $10.80 363,247
2017-06-08 $18.00 $18.48 $17.89 $18.41 $10.65 733,180
2017-06-07 $18.69 $18.86 $18.02 $18.08 $10.46 593,139
2017-06-06 $18.53 $18.78 $18.51 $18.72 $10.83 301,657
2017-06-05 $18.52 $18.68 $18.48 $18.58 $10.75 333,442
2017-06-02 $18.80 $18.85 $18.66 $18.76 $10.85 293,209
2017-06-01 $18.91 $19.13 $18.87 $18.90 $10.94 244,699
2017-05-31 $18.65 $18.90 $18.43 $18.89 $10.93 603,895
2017-05-30 $18.92 $19.00 $18.72 $18.75 $10.85 419,625
2017-05-26 $19.04 $19.12 $18.94 $19.03 $11.01 198,603
2017-05-25 $19.35 $19.49 $19.01 $19.04 $11.02 389,248
2017-05-24 $19.45 $19.53 $19.28 $19.40 $11.22 328,315
2017-05-23 $19.33 $19.51 $19.28 $19.40 $11.22 215,050
2017-05-22 $19.38 $19.45 $19.10 $19.28 $11.16 318,294
2017-05-19 $19.13 $19.33 $19.07 $19.28 $11.16 291,250
2017-05-18 $18.79 $19.04 $18.67 $18.98 $10.98 540,919
2017-05-17 $19.20 $19.24 $18.82 $18.89 $10.93 253,942
2017-05-16 $19.33 $19.39 $19.22 $19.22 $11.12 257,824
2017-05-15 $19.40 $19.49 $19.28 $19.32 $11.18 418,930
2017-05-12 $19.10 $19.20 $18.98 $19.18 $11.10 539,508
2017-05-11 $19.23 $19.25 $18.99 $19.05 $11.02 360,888
2017-05-10 $19.01 $19.24 $18.98 $19.17 $11.09 528,236
2017-05-09 $19.07 $19.08 $18.87 $19.00 $10.99 476,721
2017-05-08 $19.02 $19.15 $18.84 $19.09 $11.05 530,249
2017-05-05 $18.91 $19.06 $18.82 $18.93 $10.95 1,047,390
2017-05-04 $19.50 $19.53 $18.92 $18.96 $10.97 696,582
2017-05-03 $19.81 $19.83 $19.57 $19.64 $11.36 368,454
2017-05-02 $19.90 $20.01 $19.80 $19.80 $11.46 266,017
2017-05-01 $19.96 $20.04 $19.87 $19.90 $11.51 257,062
2017-04-28 $20.00 $20.15 $19.85 $19.96 $11.55 234,372
2017-04-27 $20.13 $20.27 $19.96 $19.96 $11.55 282,553
2017-04-26 $20.14 $20.38 $20.12 $20.19 $11.68 284,143
2017-04-25 $20.33 $20.50 $20.14 $20.25 $11.72 523,804
2017-04-24 $20.24 $20.40 $20.13 $20.33 $11.76 290,982
2017-04-21 $20.09 $20.79 $19.98 $20.06 $11.61 498,326
2017-04-20 $20.00 $20.15 $19.92 $20.01 $11.58 311,749
2017-04-19 $20.36 $20.48 $20.04 $20.05 $11.60 284,469
2017-04-18 $20.39 $20.49 $20.16 $20.37 $11.79 258,803
2017-04-17 $20.54 $20.54 $20.34 $20.44 $11.83 317,239
2017-04-13 $20.82 $20.84 $20.49 $20.55 $11.89 228,332
2017-04-12 $20.93 $20.93 $20.50 $20.77 $12.02 401,711
2017-04-11 $20.99 $20.99 $20.64 $20.85 $12.06 441,747
2017-04-10 $21.56 $21.64 $21.35 $21.36 $12.10 309,354
2017-04-07 $21.49 $21.63 $21.40 $21.50 $12.18 420,676
2017-04-06 $21.33 $21.53 $21.30 $21.41 $12.13 330,788
2017-04-05 $21.25 $21.41 $21.00 $21.17 $11.99 535,828
2017-04-04 $20.82 $21.14 $20.68 $21.09 $11.94 492,477
2017-04-03 $20.58 $20.97 $20.54 $20.97 $11.88 441,977
2017-03-31 $20.57 $21.01 $20.40 $21.00 $11.89 270,490
2017-03-30 $20.51 $20.57 $20.31 $20.56 $11.64 347,186
2017-03-29 $20.09 $20.33 $19.98 $20.33 $11.51 409,948
2017-03-28 $19.92 $20.04 $19.90 $20.03 $11.34 559,553
2017-03-27 $19.70 $19.87 $19.66 $19.82 $11.23 367,494
2017-03-24 $20.10 $20.20 $19.89 $19.90 $11.27 509,420
2017-03-23 $19.76 $20.13 $19.70 $20.06 $11.36 392,869
2017-03-22 $19.61 $19.79 $19.55 $19.76 $11.19 372,005
2017-03-21 $19.99 $19.99 $19.63 $19.75 $11.19 482,842
2017-03-20 $19.97 $20.04 $19.85 $19.88 $11.26 269,822
2017-03-17 $20.20 $20.20 $19.93 $20.03 $11.34 190,040
2017-03-16 $20.09 $20.15 $19.88 $20.15 $11.41 269,619
2017-03-15 $19.69 $20.06 $19.63 $20.03 $11.34 336,117
2017-03-14 $20.00 $20.05 $19.51 $19.54 $11.07 523,980
2017-03-13 $20.13 $20.26 $20.02 $20.19 $11.43 317,591
2017-03-10 $20.38 $20.38 $19.83 $20.04 $11.35 617,026
2017-03-09 $20.46 $20.56 $19.82 $20.22 $11.45 881,284
2017-03-08 $21.11 $21.22 $20.55 $20.58 $11.66 400,041
2017-03-07 $21.45 $21.50 $21.06 $21.13 $11.97 492,348
2017-03-06 $21.52 $21.58 $21.39 $21.47 $12.16 215,954
2017-03-03 $21.62 $21.75 $21.51 $21.61 $12.24 168,560
2017-03-02 $21.74 $21.82 $21.53 $21.55 $12.21 226,504
2017-03-01 $21.86 $21.93 $21.69 $21.75 $12.32 295,184
2017-02-28 $21.45 $21.72 $21.43 $21.61 $12.24 185,263
2017-02-27 $21.45 $21.52 $21.31 $21.45 $12.15 248,774
2017-02-24 $21.29 $21.39 $21.11 $21.34 $12.09 272,769
2017-02-23 $21.62 $21.75 $21.28 $21.32 $12.07 335,407
2017-02-22 $21.63 $21.66 $21.42 $21.44 $12.14 204,143
2017-02-21 $21.70 $21.86 $21.61 $21.66 $12.27 357,254
2017-02-17 $21.78 $21.78 $21.47 $21.50 $12.18 334,499
2017-02-16 $22.10 $22.15 $21.70 $21.82 $12.36 252,129
2017-02-15 $21.96 $22.15 $21.93 $22.06 $12.49 417,533
2017-02-14 $21.82 $22.07 $21.76 $22.02 $12.47 219,228
2017-02-13 $21.57 $21.81 $21.43 $21.78 $12.34 227,359
2017-02-10 $21.94 $21.98 $21.58 $21.65 $12.26 339,762
2017-02-09 $21.64 $21.98 $21.40 $21.79 $12.34 428,039
2017-02-08 $21.50 $21.64 $21.13 $21.52 $12.19 360,487
2017-02-07 $21.58 $21.74 $21.36 $21.54 $12.20 343,150
2017-02-06 $21.66 $21.70 $21.33 $21.65 $12.26 412,870
2017-02-03 $21.00 $21.60 $21.00 $21.59 $12.23 444,207
2017-02-02 $21.13 $21.17 $20.76 $20.91 $11.84 357,942
2017-02-01 $20.31 $20.97 $20.31 $20.93 $11.85 620,057
2017-01-31 $20.06 $20.23 $19.95 $20.13 $11.40 490,932
2017-01-30 $20.36 $20.41 $19.98 $20.05 $11.36 442,470
2017-01-27 $20.96 $20.96 $20.44 $20.54 $11.63 580,120
2017-01-26 $20.84 $21.13 $20.80 $20.92 $11.85 650,144
2017-01-25 $20.45 $20.78 $20.28 $20.66 $11.70 583,814
2017-01-24 $19.80 $20.36 $19.80 $20.23 $11.46 533,226
2017-01-23 $19.78 $19.85 $19.70 $19.72 $11.17 305,986
2017-01-20 $19.85 $19.93 $19.75 $19.78 $11.20 237,897
2017-01-19 $19.66 $19.77 $19.60 $19.73 $11.17 269,653
2017-01-18 $19.75 $19.75 $19.58 $19.70 $11.16 204,520
2017-01-17 $19.85 $19.95 $19.73 $19.80 $11.21 425,621
2017-01-13 $19.62 $20.00 $19.57 $19.84 $11.24 617,819
2017-01-12 $19.65 $19.68 $19.36 $19.58 $11.09 427,670
2017-01-11 $19.31 $19.59 $19.26 $19.51 $11.05 376,048
2017-01-10 $19.47 $19.54 $19.11 $19.22 $10.89 503,742
2017-01-09 $19.80 $19.80 $19.36 $19.46 $11.02 461,207
2017-01-06 $19.82 $20.00 $19.56 $20.00 $11.33 297,000
2017-01-05 $19.41 $19.83 $19.38 $19.79 $11.21 458,799
2017-01-04 $19.51 $19.69 $19.38 $19.50 $11.04 479,077
2017-01-03 $19.75 $20.00 $19.58 $19.98 $11.01 726,090
2016-12-30 $19.55 $19.67 $19.39 $19.58 $10.79 673,551
2016-12-29 $19.67 $19.71 $19.45 $19.50 $10.74 483,876
2016-12-28 $19.99 $19.99 $19.51 $19.59 $10.79 492,620
2016-12-27 $19.77 $20.00 $19.75 $19.91 $10.97 618,641
2016-12-23 $19.59 $19.81 $19.45 $19.76 $10.88 367,894
2016-12-22 $19.11 $19.60 $19.11 $19.54 $10.76 804,598
2016-12-21 $18.85 $19.14 $18.85 $19.06 $10.50 510,321
2016-12-20 $19.20 $19.23 $18.76 $18.83 $10.37 1,162,929
2016-12-19 $19.21 $19.29 $19.00 $19.06 $10.50 502,418
2016-12-16 $19.10 $19.22 $19.00 $19.15 $10.55 423,177
2016-12-15 $19.00 $19.19 $18.81 $19.06 $10.50 477,610
2016-12-14 $19.08 $19.36 $18.96 $18.99 $10.46 612,518
2016-12-13 $19.33 $19.36 $19.07 $19.11 $10.53 531,542
2016-12-12 $19.64 $19.64 $19.10 $19.14 $10.54 417,275
2016-12-09 $19.24 $19.36 $19.15 $19.21 $10.58 323,481
2016-12-08 $19.24 $19.39 $19.15 $19.18 $10.56 452,147
2016-12-07 $19.28 $19.46 $19.20 $19.34 $10.65 323,562
2016-12-06 $19.21 $19.50 $19.17 $19.37 $10.67 314,755
2016-12-05 $19.56 $19.65 $19.31 $19.44 $10.71 310,531
2016-12-02 $19.40 $19.75 $19.37 $19.52 $10.75 225,868
2016-12-01 $19.92 $19.99 $19.35 $19.45 $10.71 538,001
2016-11-30 $19.47 $19.81 $19.45 $19.72 $10.86 482,237
2016-11-29 $18.73 $19.11 $18.55 $18.81 $10.36 502,281
2016-11-28 $19.84 $19.85 $19.14 $19.18 $10.56 403,668
2016-11-25 $19.77 $19.90 $19.67 $19.73 $10.87 56,467
2016-11-23 $19.90 $20.28 $19.75 $19.75 $10.88 202,269
2016-11-22 $20.10 $20.29 $19.89 $20.12 $11.08 353,282
2016-11-21 $20.01 $20.13 $19.55 $20.07 $11.06 372,056
2016-11-18 $19.83 $19.83 $19.44 $19.49 $10.74 314,185
2016-11-17 $19.83 $20.01 $19.55 $19.68 $10.84 296,109
2016-11-16 $19.87 $20.01 $19.50 $19.63 $10.81 359,627
2016-11-15 $19.84 $20.18 $19.67 $20.08 $11.06 345,048
2016-11-14 $19.31 $19.72 $19.21 $19.57 $10.78 371,206
2016-11-11 $19.55 $19.63 $19.16 $19.58 $10.79 373,646
2016-11-10 $19.34 $19.70 $19.34 $19.63 $10.81 416,812
2016-11-09 $18.00 $19.43 $17.97 $19.29 $10.63 599,814
2016-11-08 $18.33 $18.54 $18.24 $18.24 $10.05 353,924
2016-11-07 $18.47 $18.58 $18.25 $18.36 $10.11 241,932
2016-11-04 $18.33 $18.35 $18.06 $18.21 $10.03 362,078
2016-11-03 $18.40 $18.46 $18.24 $18.40 $10.14 289,051
2016-11-02 $18.55 $18.68 $18.20 $18.44 $10.16 459,922
2016-11-01 $18.98 $18.99 $18.62 $18.74 $10.32 269,230
2016-10-31 $19.00 $19.16 $18.75 $18.85 $10.38 342,873
2016-10-28 $19.15 $19.42 $19.06 $19.11 $10.53 173,804
2016-10-27 $19.64 $19.71 $19.20 $19.24 $10.60 349,779
2016-10-26 $19.06 $19.60 $19.06 $19.55 $10.77 337,092
2016-10-25 $19.51 $19.66 $19.32 $19.35 $10.66 290,996
2016-10-24 $19.79 $19.93 $19.50 $19.64 $10.82 331,439
2016-10-21 $19.55 $19.72 $19.54 $19.72 $10.86 154,188
2016-10-20 $19.51 $19.75 $19.47 $19.64 $10.82 154,983
2016-10-19 $19.55 $19.85 $19.40 $19.66 $10.83 289,726
2016-10-18 $19.69 $19.69 $19.33 $19.36 $10.66 253,359
2016-10-17 $19.45 $19.61 $19.32 $19.42 $10.70 301,604
2016-10-14 $19.37 $19.85 $19.26 $19.44 $10.71 431,225
2016-10-13 $19.00 $19.30 $18.93 $19.20 $10.58 226,238
2016-10-12 $19.27 $19.32 $19.07 $19.16 $10.55 246,198
2016-10-11 $19.48 $19.56 $19.21 $19.25 $10.60 236,456
2016-10-10 $19.47 $19.69 $19.45 $19.58 $10.79 322,767
2016-10-07 $19.52 $19.58 $19.14 $19.32 $10.64 281,356
2016-10-06 $19.93 $19.96 $19.44 $19.48 $10.73 319,405
2016-10-05 $19.92 $20.00 $19.64 $19.80 $10.91 411,858
2016-10-04 $20.21 $20.56 $20.10 $20.35 $10.91 417,609
2016-10-03 $20.71 $20.75 $20.17 $20.29 $10.87 409,165
2016-09-30 $20.25 $20.67 $20.23 $20.63 $11.06 428,211
2016-09-29 $20.15 $20.43 $19.95 $20.25 $10.85 492,934
2016-09-28 $19.68 $19.98 $19.20 $19.89 $10.66 391,415
2016-09-27 $19.49 $19.75 $19.41 $19.49 $10.45 251,198
2016-09-26 $20.11 $20.24 $19.56 $19.68 $10.55 286,353
2016-09-23 $20.59 $20.69 $19.93 $19.97 $10.70 289,056
2016-09-22 $20.39 $20.60 $20.21 $20.56 $11.02 298,531
2016-09-21 $19.61 $20.16 $19.61 $20.07 $10.76 253,133
2016-09-20 $19.37 $19.76 $19.37 $19.51 $10.46 225,667
2016-09-19 $19.69 $20.00 $19.36 $19.51 $10.46 457,499
2016-09-16 $19.12 $19.50 $19.08 $19.50 $10.45 199,172
2016-09-15 $19.05 $19.36 $19.00 $19.23 $10.31 453,831
2016-09-14 $18.90 $19.37 $18.85 $18.93 $10.15 438,776
2016-09-13 $19.58 $19.73 $18.94 $19.04 $10.20 455,812
2016-09-12 $19.62 $19.80 $19.55 $19.65 $10.53 515,684
2016-09-09 $20.71 $20.75 $19.86 $19.95 $10.69 501,208
2016-09-08 $20.66 $21.15 $20.48 $20.95 $11.23 718,740
2016-09-07 $20.04 $20.35 $20.01 $20.35 $10.91 336,840
2016-09-06 $19.92 $20.10 $19.86 $19.94 $10.69 286,571
2016-09-02 $19.79 $19.95 $19.66 $19.83 $10.63 427,981
2016-09-01 $19.64 $19.65 $19.42 $19.57 $10.49 358,665
2016-08-31 $19.65 $19.74 $19.43 $19.68 $10.55 325,796
2016-08-30 $19.84 $19.90 $19.66 $19.81 $10.62 348,884
2016-08-29 $19.54 $19.82 $19.51 $19.74 $10.58 285,522
2016-08-26 $19.53 $19.90 $19.50 $19.66 $10.54 250,283
2016-08-25 $19.17 $19.50 $19.17 $19.44 $10.42 369,137
2016-08-24 $19.57 $19.72 $19.22 $19.27 $10.33 333,325
2016-08-23 $19.40 $19.82 $19.24 $19.76 $10.59 376,212
2016-08-22 $19.22 $19.40 $19.13 $19.33 $10.36 323,063
2016-08-19 $19.78 $19.82 $19.47 $19.49 $10.45 383,923
2016-08-18 $19.58 $19.93 $19.58 $19.75 $10.58 318,872
2016-08-17 $19.44 $19.58 $19.28 $19.51 $10.46 292,146
2016-08-16 $19.47 $19.59 $19.35 $19.51 $10.46 349,609
2016-08-15 $19.36 $19.63 $19.35 $19.43 $10.41 322,334
2016-08-12 $19.37 $19.52 $19.23 $19.31 $10.35 234,524
2016-08-11 $19.06 $19.30 $19.04 $19.12 $10.25 223,469
2016-08-10 $19.44 $19.47 $18.92 $19.02 $10.19 585,991
2016-08-09 $19.61 $19.70 $19.32 $19.44 $10.42 223,265
2016-08-08 $19.42 $19.67 $19.37 $19.51 $10.46 360,466
2016-08-05 $19.13 $19.49 $19.06 $19.23 $10.31 272,034
2016-08-04 $19.06 $19.31 $18.94 $19.13 $10.25 327,357
2016-08-03 $18.44 $19.12 $18.37 $19.12 $10.25 418,247
2016-08-02 $18.63 $18.84 $18.13 $18.40 $9.86 398,060
2016-08-01 $19.07 $19.07 $18.46 $18.55 $9.94 530,318
2016-07-29 $18.69 $19.13 $18.63 $19.08 $10.23 275,778
2016-07-28 $19.01 $19.14 $18.80 $18.80 $10.08 330,524
2016-07-27 $19.57 $19.68 $19.04 $19.06 $10.22 415,324
2016-07-26 $19.63 $19.75 $19.27 $19.28 $10.33 308,419
2016-07-25 $19.71 $19.79 $19.59 $19.67 $10.54 303,385
2016-07-22 $19.74 $19.94 $19.55 $19.94 $10.69 197,778
2016-07-21 $19.81 $20.00 $19.51 $19.64 $10.53 285,157
2016-07-20 $19.30 $19.77 $19.15 $19.74 $10.58 253,043
2016-07-19 $19.55 $19.63 $19.31 $19.37 $10.38 290,530
2016-07-18 $19.28 $19.65 $19.23 $19.59 $10.50 410,989
2016-07-15 $19.60 $19.75 $19.20 $19.46 $10.43 486,695
2016-07-14 $19.46 $19.50 $19.18 $19.42 $10.41 371,356
2016-07-13 $19.80 $19.86 $19.17 $19.26 $10.32 350,008
2016-07-12 $19.38 $19.93 $19.38 $19.68 $10.55 404,967
2016-07-11 $19.23 $19.47 $19.15 $19.17 $10.27 314,864
2016-07-08 $19.22 $19.40 $18.92 $19.12 $10.25 409,378
2016-07-07 $19.35 $19.89 $19.12 $19.13 $10.25 389,433
2016-07-06 $19.03 $19.37 $18.89 $19.23 $10.31 352,616
2016-07-05 $19.62 $19.94 $19.41 $19.87 $10.35 481,301
2016-07-01 $20.46 $20.63 $20.04 $20.10 $10.47 304,177
2016-06-30 $20.25 $20.46 $19.97 $20.35 $10.60 312,929
2016-06-29 $20.02 $20.30 $19.93 $20.27 $10.56 345,176
2016-06-28 $19.29 $19.94 $19.25 $19.78 $10.31 409,317
2016-06-27 $19.14 $19.50 $18.57 $18.85 $9.82 527,955
2016-06-24 $19.52 $20.05 $19.42 $19.56 $10.19 425,764
2016-06-23 $20.00 $20.19 $19.82 $20.18 $10.51 256,358
2016-06-22 $19.87 $19.88 $19.53 $19.73 $10.28 307,874
2016-06-21 $19.17 $19.68 $19.00 $19.65 $10.24 383,746
2016-06-20 $19.16 $19.40 $19.06 $19.17 $9.99 259,911
2016-06-17 $18.94 $19.18 $18.82 $18.88 $9.84 309,216
2016-06-16 $18.21 $18.75 $18.03 $18.67 $9.73 352,652
2016-06-15 $18.36 $18.71 $18.17 $18.38 $9.58 681,146
2016-06-14 $18.75 $18.95 $18.29 $18.40 $9.59 886,280
2016-06-13 $19.59 $19.64 $18.78 $18.83 $9.81 500,313
2016-06-10 $20.60 $20.78 $19.63 $19.70 $10.26 781,535
2016-06-09 $20.60 $21.17 $20.49 $21.05 $10.97 425,617
2016-06-08 $20.96 $21.16 $20.72 $20.86 $10.87 511,776
2016-06-07 $20.57 $20.89 $20.54 $20.77 $10.82 352,557
2016-06-06 $20.24 $20.86 $20.15 $20.56 $10.71 450,347
2016-06-03 $19.91 $20.14 $19.76 $20.13 $10.49 396,570
2016-06-02 $19.58 $19.99 $19.38 $19.89 $10.36 308,846
2016-06-01 $18.86 $19.85 $18.84 $19.73 $10.28 320,147
2016-05-31 $19.09 $19.30 $18.95 $19.08 $9.94 432,572
2016-05-27 $18.90 $19.09 $18.60 $19.02 $9.91 236,578
2016-05-26 $19.23 $19.35 $18.82 $18.86 $9.83 536,888
2016-05-25 $19.01 $19.37 $18.91 $19.05 $9.93 514,491
2016-05-24 $19.22 $19.24 $18.71 $18.86 $9.83 272,409
2016-05-23 $18.87 $19.24 $18.76 $19.08 $9.94 365,607
2016-05-20 $18.87 $19.22 $18.69 $18.95 $9.87 436,425
2016-05-19 $17.82 $18.87 $17.46 $18.70 $9.74 880,847
2016-05-18 $18.24 $18.40 $17.89 $17.99 $9.37 363,105
2016-05-17 $17.82 $18.45 $17.67 $18.18 $9.47 713,104
2016-05-16 $17.54 $18.00 $17.42 $17.72 $9.23 546,669
2016-05-13 $17.11 $17.37 $17.00 $17.21 $8.97 202,664
2016-05-12 $16.79 $17.17 $16.79 $17.12 $8.92 501,748
2016-05-11 $16.52 $16.83 $16.20 $16.62 $8.66 508,026
2016-05-10 $16.80 $17.08 $16.61 $16.64 $8.67 566,874
2016-05-09 $17.18 $17.18 $16.45 $16.72 $8.71 384,669
2016-05-06 $17.23 $17.47 $17.12 $17.18 $8.95 371,556
2016-05-05 $17.57 $17.86 $17.29 $17.35 $9.04 353,239
2016-05-04 $17.17 $17.33 $16.90 $17.14 $8.93 401,286
2016-05-03 $17.46 $17.49 $16.83 $17.02 $8.87 527,383
2016-05-02 $18.17 $18.19 $17.53 $17.68 $9.21 303,992
2016-04-29 $17.94 $18.25 $17.65 $18.12 $9.44 429,733
2016-04-28 $17.95 $18.24 $17.70 $17.88 $9.32 461,207
2016-04-27 $17.75 $18.18 $17.57 $18.00 $9.38 641,417
2016-04-26 $17.37 $17.52 $17.17 $17.38 $9.06 461,469
2016-04-25 $17.81 $17.90 $17.16 $17.22 $8.97 430,301
2016-04-22 $17.87 $17.99 $17.66 $17.81 $9.28 317,865
2016-04-21 $17.59 $17.95 $17.52 $17.65 $9.20 417,936
2016-04-20 $17.11 $17.95 $17.11 $17.55 $9.14 466,386
2016-04-19 $16.77 $17.38 $16.75 $17.30 $9.01 491,085
2016-04-18 $15.36 $16.71 $15.36 $16.55 $8.62 563,028
2016-04-15 $16.16 $16.49 $15.89 $15.97 $8.32 574,660
2016-04-14 $16.34 $16.35 $16.09 $16.29 $8.49 245,132
2016-04-13 $16.16 $16.38 $16.01 $16.28 $8.48 376,400
2016-04-12 $15.44 $16.32 $15.42 $16.18 $8.43 514,645
2016-04-11 $15.48 $15.77 $15.31 $15.39 $8.02 338,155
2016-04-08 $15.28 $15.66 $15.26 $15.33 $7.99 430,765
2016-04-07 $14.86 $15.12 $14.70 $14.90 $7.76 396,263
2016-04-06 $15.17 $15.29 $14.85 $14.96 $7.79 442,740
2016-04-05 $15.27 $15.43 $14.77 $14.79 $7.71 363,899
2016-04-04 $15.72 $15.83 $15.37 $15.46 $8.06 421,153
2016-04-01 $16.20 $16.56 $16.05 $16.52 $8.31 485,248
2016-03-31 $15.78 $16.82 $15.77 $16.57 $8.34 660,432
2016-03-30 $15.85 $16.20 $15.77 $15.90 $8.00 373,485
2016-03-29 $15.25 $15.84 $14.98 $15.67 $7.88 351,148
2016-03-28 $15.91 $15.91 $15.35 $15.38 $7.74 350,726
2016-03-24 $15.95 $16.08 $15.70 $15.81 $7.95 531,559
2016-03-23 $16.53 $16.71 $16.12 $16.23 $8.17 418,969
2016-03-22 $16.18 $16.92 $16.08 $16.84 $8.47 537,944
2016-03-21 $16.17 $16.43 $15.81 $16.37 $8.24 622,168
2016-03-18 $16.46 $16.60 $15.74 $16.20 $8.15 518,320
2016-03-17 $16.21 $16.61 $16.02 $16.19 $8.15 550,105
2016-03-16 $15.27 $16.05 $15.24 $15.97 $8.04 432,310
2016-03-15 $15.17 $15.34 $14.79 $15.11 $7.60 524,138
2016-03-14 $15.17 $15.57 $14.93 $15.46 $7.78 440,573
2016-03-11 $14.91 $15.38 $14.86 $15.31 $7.70 580,722
2016-03-10 $14.97 $15.00 $14.39 $14.57 $7.33 346,495
2016-03-09 $15.07 $15.19 $14.80 $14.99 $7.54 420,741
2016-03-08 $15.83 $15.83 $14.69 $14.78 $7.44 510,128
2016-03-07 $15.53 $15.97 $15.47 $15.88 $7.99 717,447
2016-03-04 $15.98 $16.00 $15.43 $15.56 $7.83 896,203
2016-03-03 $15.56 $16.27 $15.47 $15.79 $7.94 1,020,166
2016-03-02 $14.83 $15.64 $14.73 $15.64 $7.87 465,564
2016-03-01 $15.39 $15.73 $14.67 $14.93 $7.51 750,766
2016-02-29 $14.85 $15.38 $14.64 $15.31 $7.70 609,413
2016-02-26 $14.39 $14.78 $14.19 $14.66 $7.38 726,273
2016-02-25 $13.90 $14.02 $13.45 $13.98 $7.03 603,418
2016-02-24 $13.75 $14.33 $13.32 $14.05 $7.07 965,055
2016-02-23 $14.73 $14.73 $14.03 $14.10 $7.09 671,878
2016-02-22 $13.92 $14.96 $13.92 $14.86 $7.48 934,817
2016-02-19 $14.35 $14.40 $13.50 $13.55 $6.82 1,152,640
2016-02-18 $14.81 $14.98 $14.25 $14.43 $7.26 1,141,266
2016-02-17 $13.33 $14.48 $13.33 $14.44 $7.27 1,309,359
2016-02-16 $12.15 $13.54 $12.13 $12.96 $6.52 1,385,186
2016-02-12 $11.42 $12.24 $11.20 $12.02 $6.05 857,381
2016-02-11 $10.99 $11.47 $10.50 $11.03 $5.55 986,539
2016-02-10 $11.15 $11.69 $11.04 $11.32 $5.70 774,395
2016-02-09 $11.54 $11.76 $11.11 $11.18 $5.63 951,097
2016-02-08 $13.62 $13.67 $11.73 $11.97 $6.02 901,933
2016-02-05 $14.60 $14.68 $13.85 $14.00 $7.04 457,985
2016-02-04 $14.25 $14.95 $14.01 $14.66 $7.38 568,549
2016-02-03 $14.18 $14.54 $13.52 $14.11 $7.10 552,270
2016-02-02 $14.13 $14.13 $13.46 $13.83 $6.96 791,946
2016-02-01 $14.95 $14.95 $14.25 $14.36 $7.23 785,262
2016-01-29 $14.95 $15.44 $14.58 $15.35 $7.72 857,130
2016-01-28 $14.34 $14.72 $13.94 $14.67 $7.38 993,099
2016-01-27 $13.28 $13.80 $12.97 $13.58 $6.83 936,257
2016-01-26 $12.73 $13.68 $12.45 $13.42 $6.75 915,217
2016-01-25 $12.18 $13.45 $12.18 $12.54 $6.31 1,274,162
2016-01-22 $11.70 $12.76 $11.70 $12.72 $6.40 1,355,247
2016-01-21 $10.82 $11.93 $10.71 $11.23 $5.65 1,346,297
2016-01-20 $11.50 $11.50 $10.10 $11.05 $5.56 1,989,306
2016-01-19 $12.91 $12.94 $11.77 $11.99 $6.03 982,551
2016-01-15 $12.75 $13.01 $12.31 $12.71 $6.39 1,499,037
2016-01-14 $12.65 $13.21 $12.35 $13.17 $6.63 1,621,829
2016-01-13 $13.66 $14.13 $12.46 $12.52 $6.30 1,565,084
2016-01-12 $14.28 $14.47 $12.79 $13.44 $6.76 1,651,406
2016-01-11 $15.00 $15.10 $13.89 $13.94 $7.01 1,124,384
2016-01-08 $14.97 $15.45 $14.67 $15.00 $7.55 867,564
2016-01-07 $15.50 $15.85 $14.79 $14.93 $7.51 1,343,734
2016-01-06 $16.46 $16.63 $15.28 $15.95 $8.03 918,813
2016-01-05 $17.52 $17.56 $16.89 $17.39 $8.46 972,224
2016-01-04 $17.25 $17.60 $16.61 $17.40 $8.46 1,311,561
2015-12-31 $16.10 $17.44 $15.91 $17.29 $8.41 1,920,998
2015-12-30 $15.80 $16.21 $15.58 $16.11 $7.84 1,902,754
2015-12-29 $16.66 $16.78 $15.70 $16.32 $7.94 2,045,873
2015-12-28 $17.01 $17.07 $16.07 $16.34 $7.95 1,535,514
2015-12-24 $17.17 $17.48 $17.01 $17.23 $8.38 770,024
2015-12-23 $15.52 $17.05 $15.43 $16.93 $8.23 3,987,127
2015-12-22 $14.30 $15.75 $14.21 $15.17 $7.38 2,995,024
2015-12-21 $13.98 $14.20 $13.51 $14.18 $6.90 2,430,099
2015-12-18 $13.62 $14.13 $13.45 $13.82 $6.72 2,867,066
2015-12-17 $14.00 $14.00 $13.54 $13.69 $6.66 2,438,326
2015-12-16 $13.30 $14.09 $13.24 $14.00 $6.81 2,256,782
2015-12-15 $13.08 $13.45 $12.94 $13.33 $6.48 2,335,327
2015-12-14 $13.50 $13.69 $12.62 $12.94 $6.29 2,592,850
2015-12-11 $14.46 $14.60 $13.50 $13.78 $6.70 2,590,538
2015-12-10 $14.90 $15.38 $14.51 $14.77 $7.18 2,071,416
2015-12-09 $14.29 $15.17 $14.26 $14.99 $7.29 3,176,421
2015-12-08 $13.78 $14.73 $12.85 $13.99 $6.80 2,486,582
2015-12-07 $15.42 $15.58 $13.44 $14.34 $6.97 3,150,912
2015-12-04 $16.67 $16.68 $15.68 $15.84 $7.70 2,850,461
2015-12-03 $17.08 $17.33 $16.56 $16.71 $8.13 2,078,529
2015-12-02 $17.70 $17.70 $16.82 $17.14 $8.34 2,150,870
2015-12-01 $18.11 $18.35 $17.45 $17.87 $8.69 1,669,361
2015-11-30 $18.55 $18.99 $18.16 $18.23 $8.87 1,463,155
2015-11-27 $17.85 $18.66 $17.80 $18.59 $9.04 520,695
2015-11-25 $18.11 $18.31 $17.69 $18.05 $8.78 1,688,602
2015-11-24 $18.16 $18.60 $18.07 $18.25 $8.88 1,387,098
2015-11-23 $18.10 $18.89 $17.81 $18.02 $8.76 1,403,995
2015-11-20 $18.77 $18.86 $17.92 $18.25 $8.88 1,295,476
2015-11-19 $19.01 $19.14 $18.39 $18.60 $9.05 1,514,273
2015-11-18 $19.89 $20.18 $18.91 $19.13 $9.30 1,535,781
2015-11-17 $21.06 $21.42 $19.43 $19.65 $9.56 1,455,942
2015-11-16 $20.16 $21.34 $20.16 $21.15 $10.29 923,417
2015-11-13 $19.61 $20.42 $19.36 $20.04 $9.75 833,735
2015-11-12 $20.52 $20.52 $19.55 $19.70 $9.58 1,033,663
2015-11-11 $21.41 $21.56 $20.56 $20.75 $10.09 811,353
2015-11-10 $21.76 $22.08 $21.33 $21.42 $10.42 620,932
2015-11-09 $22.26 $22.45 $21.82 $22.00 $10.70 521,848
2015-11-06 $22.47 $22.69 $22.12 $22.41 $10.90 940,078
2015-11-05 $22.64 $23.49 $22.33 $22.80 $11.09 813,189
2015-11-04 $23.99 $24.15 $22.81 $22.88 $11.13 783,339
2015-11-03 $23.87 $24.27 $23.74 $24.04 $11.69 550,530
2015-11-02 $23.38 $24.26 $23.31 $23.78 $11.57 455,009
2015-10-30 $22.74 $23.91 $22.42 $23.65 $11.50 522,672
2015-10-29 $22.31 $23.11 $22.26 $22.79 $11.08 771,249
2015-10-28 $21.57 $22.80 $21.13 $22.24 $10.82 617,052
2015-10-27 $22.11 $22.33 $20.86 $21.51 $10.46 929,369
2015-10-26 $23.33 $23.51 $22.32 $22.60 $10.99 802,437
2015-10-23 $23.61 $23.90 $23.25 $23.62 $11.49 521,528
2015-10-22 $23.60 $24.40 $23.31 $23.70 $11.53 939,782
2015-10-21 $24.02 $24.45 $23.57 $23.65 $11.50 504,698
2015-10-20 $23.78 $24.56 $23.63 $24.06 $11.70 635,138
2015-10-19 $24.32 $24.63 $23.08 $23.88 $11.61 1,071,705
2015-10-16 $24.83 $24.91 $24.19 $24.53 $11.93 676,094
2015-10-15 $24.81 $24.93 $24.17 $24.63 $11.98 694,681
2015-10-14 $24.66 $25.11 $24.31 $24.92 $12.12 515,861
2015-10-13 $25.07 $25.76 $24.75 $24.80 $12.06 413,825
2015-10-12 $26.41 $26.41 $25.04 $25.37 $12.34 734,644
2015-10-09 $26.01 $26.91 $25.43 $26.69 $12.98 774,061
2015-10-08 $25.01 $26.23 $24.75 $25.84 $12.57 572,326
2015-10-07 $24.71 $25.50 $24.25 $25.06 $12.19 755,382
2015-10-06 $23.77 $25.24 $23.60 $24.47 $11.90 904,840
2015-10-05 $23.50 $24.19 $23.50 $23.68 $11.52 774,551
2015-10-02 $22.04 $23.69 $22.04 $23.40 $11.38 749,485
2015-10-01 $22.77 $23.53 $22.36 $23.08 $11.23 573,978
2015-09-30 $22.46 $23.32 $22.31 $23.18 $10.96 1,047,494
2015-09-29 $23.60 $24.06 $22.09 $22.16 $10.48 980,936
2015-09-28 $25.29 $25.32 $23.20 $23.53 $11.13 777,356
2015-09-25 $25.91 $26.37 $25.00 $25.45 $12.04 400,980
2015-09-24 $26.14 $26.14 $24.91 $25.78 $12.19 894,106
2015-09-23 $27.29 $27.45 $26.25 $26.41 $12.49 327,317
2015-09-22 $27.35 $27.59 $27.10 $27.33 $12.92 275,315
2015-09-21 $27.59 $27.78 $27.24 $27.65 $13.08 290,475
2015-09-18 $27.44 $27.55 $27.06 $27.49 $13.00 295,734
2015-09-17 $27.43 $28.22 $27.17 $27.71 $13.10 345,845
2015-09-16 $26.30 $27.64 $26.27 $27.62 $13.06 551,200
2015-09-15 $25.76 $26.33 $25.66 $26.15 $12.37 322,358
2015-09-14 $26.50 $26.73 $25.63 $25.79 $12.20 461,428
2015-09-11 $27.35 $27.35 $26.61 $26.74 $12.65 344,537
2015-09-10 $27.88 $27.96 $27.54 $27.58 $13.04 304,736
2015-09-09 $28.57 $28.77 $27.87 $27.97 $13.23 338,794
2015-09-08 $28.81 $29.08 $28.41 $28.64 $13.54 274,811
2015-09-04 $28.58 $28.97 $28.34 $28.83 $13.63 169,620
2015-09-03 $29.00 $29.30 $28.68 $28.74 $13.59 229,845
2015-09-02 $29.01 $29.14 $28.30 $28.93 $13.68 335,761
2015-09-01 $28.49 $29.00 $28.37 $28.78 $13.61 344,622
2015-08-31 $29.04 $29.78 $28.70 $29.06 $13.74 527,419
2015-08-28 $28.15 $29.39 $27.90 $29.39 $13.90 519,271
2015-08-27 $26.95 $28.56 $26.75 $28.12 $13.30 636,150
2015-08-26 $25.71 $26.53 $25.46 $26.39 $12.48 536,315
2015-08-25 $26.62 $26.88 $25.35 $25.61 $12.11 708,346
2015-08-24 $25.51 $26.78 $24.20 $25.81 $12.21 876,773
2015-08-21 $26.75 $27.06 $26.24 $26.79 $12.67 844,427
2015-08-20 $26.92 $27.09 $26.59 $27.01 $12.77 747,076
2015-08-19 $27.94 $28.04 $26.90 $27.00 $12.77 480,817
2015-08-18 $27.50 $28.16 $27.30 $27.99 $13.24 406,909
2015-08-17 $26.90 $27.85 $26.89 $27.60 $13.05 401,720
2015-08-14 $26.82 $27.32 $26.68 $27.24 $12.88 402,609
2015-08-13 $27.64 $27.78 $26.74 $26.77 $12.66 560,197
2015-08-12 $26.57 $27.88 $26.28 $27.88 $13.18 496,900
2015-08-11 $26.41 $26.88 $26.05 $26.48 $12.52 510,378
2015-08-10 $25.63 $27.26 $25.63 $26.74 $12.65 649,158
2015-08-07 $25.53 $25.95 $24.83 $25.71 $12.16 666,701
2015-08-06 $25.02 $25.81 $24.08 $25.55 $12.08 1,233,846
2015-08-05 $27.19 $27.68 $24.80 $25.05 $11.85 1,130,940
2015-08-04 $27.64 $28.04 $27.07 $27.10 $12.82 465,815
2015-08-03 $27.63 $27.97 $27.14 $27.65 $13.08 550,831
2015-07-31 $28.35 $28.45 $27.71 $27.85 $13.17 485,120
2015-07-30 $28.48 $28.55 $27.84 $28.39 $13.43 526,034
2015-07-29 $28.11 $28.70 $27.85 $28.56 $13.51 515,975
2015-07-28 $27.04 $28.24 $27.04 $28.05 $13.26 725,594
2015-07-27 $27.61 $27.81 $26.94 $26.95 $12.74 685,379
2015-07-24 $26.92 $28.17 $26.58 $27.96 $13.22 723,538
2015-07-23 $27.26 $27.58 $26.72 $26.81 $12.68 785,235
2015-07-22 $28.20 $28.20 $26.82 $27.35 $12.93 663,736
2015-07-21 $28.41 $28.77 $28.06 $28.37 $13.42 451,278
2015-07-20 $29.40 $29.41 $28.09 $28.48 $13.47 410,741
2015-07-17 $30.04 $30.18 $29.46 $29.48 $13.94 485,968
2015-07-16 $30.60 $30.78 $29.96 $30.19 $14.28 289,725
2015-07-15 $31.10 $31.22 $30.63 $30.70 $14.52 237,901
2015-07-14 $30.71 $31.33 $30.66 $31.30 $14.80 295,496
2015-07-13 $30.28 $31.03 $30.25 $30.81 $14.57 418,339
2015-07-10 $29.58 $30.27 $29.43 $30.24 $14.30 448,924
2015-07-09 $29.17 $29.61 $29.08 $29.16 $13.79 397,905
2015-07-08 $29.64 $29.64 $28.70 $29.03 $13.73 261,518
2015-07-07 $29.51 $29.80 $28.64 $29.72 $14.05 446,988
2015-07-06 $29.66 $29.75 $29.11 $29.51 $13.96 328,400
2015-07-02 $29.19 $30.07 $29.11 $29.91 $14.14 485,727
2015-07-01 $30.25 $30.32 $29.35 $29.47 $13.94 416,679
2015-06-30 $30.40 $30.87 $30.00 $30.69 $14.20 438,823
2015-06-29 $31.41 $31.50 $30.18 $30.27 $14.00 328,181
2015-06-26 $32.24 $32.24 $31.51 $31.68 $14.65 267,547
2015-06-25 $32.40 $32.46 $31.94 $32.24 $14.91 238,481
2015-06-24 $32.41 $32.51 $32.19 $32.40 $14.99 286,542
2015-06-23 $32.30 $32.34 $32.09 $32.30 $14.94 304,768
2015-06-22 $32.25 $32.55 $32.18 $32.29 $14.94 197,800
2015-06-19 $32.58 $32.66 $32.01 $32.21 $14.90 272,549
2015-06-18 $32.98 $33.09 $32.61 $32.70 $15.13 322,540
2015-06-17 $33.15 $33.37 $32.80 $33.07 $15.30 137,949
2015-06-16 $32.96 $33.22 $32.64 $33.16 $15.34 246,365
2015-06-15 $32.51 $32.88 $32.32 $32.82 $15.18 277,318
2015-06-12 $32.33 $32.59 $32.02 $32.53 $15.05 346,341
2015-06-11 $32.50 $32.77 $32.28 $32.33 $14.96 283,626
2015-06-10 $33.23 $33.68 $32.51 $32.56 $15.06 782,128
2015-06-09 $33.50 $33.71 $32.80 $33.18 $15.35 436,408
2015-06-08 $33.76 $33.92 $33.44 $33.48 $15.49 132,414
2015-06-05 $33.11 $33.87 $32.84 $33.80 $15.64 408,886
2015-06-04 $33.68 $33.71 $32.85 $33.28 $15.39 383,760

Kayne Anderson Energy Infrastructure Fund Inc (KYN) News Headlines

Recent Kayne Anderson Energy Infrastructure Fund Inc (KYN) News
Similar Companies to Kayne Anderson Energy Infrastructure Fund Inc (KYN) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.