BlackRock Multi-Sector Income Trust (BIT) Exchange: NYSE

Data as of March 29, 2024

$15.67 ($0.04) 0.26%

BlackRock Multi-Sector Income Trust - Daily Information
Click for more stock information on BlackRock Multi-Sector Income Trust.
Daily Information Data
Date March 29, 2024
Open $15.67
Previous Close $15.67
High $15.72
Low $15.61
Adjusted Open $15.67
Previous Adjusted Close $15.67
Adjusted High $15.72
Adjusted Low $15.61

About BlackRock Multi-Sector Income Trust (BIT)

BlackRock Multi-Sector Income Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's primary investment objective is to seek high current income, with a secondary objective of capital appreciation. The Trust focuses to invest at least 80% of its Managed Assets in loan and debt instruments and other investments. BlackRock Advisors, LLC is the Trust's investment adviser, and BlackRock Financial Management, Inc. and BlackRock Investment Management, LLC are the Trust's investment sub-advisers.

Historical Stock Data for BlackRock Multi-Sector Income Trust (BIT)

Date Open High Low Close Adj.Close Volume
2024-03-15 $15.67 $15.72 $15.61 $15.67 $15.67 98,672
2024-03-14 $15.68 $15.78 $15.60 $15.63 $15.63 103,294
2024-03-13 $15.82 $15.97 $15.80 $15.80 $15.68 146,314
2024-03-12 $15.69 $15.82 $15.68 $15.82 $15.82 71,437
2024-03-11 $15.64 $15.70 $15.60 $15.70 $15.70 71,103
2024-03-08 $15.60 $15.65 $15.60 $15.61 $15.61 61,055
2024-03-07 $15.57 $15.61 $15.54 $15.60 $15.60 61,921
2024-03-06 $15.51 $15.59 $15.48 $15.54 $15.54 49,210
2024-03-05 $15.55 $15.58 $15.49 $15.51 $15.51 95,071
2024-03-04 $15.50 $15.59 $15.50 $15.55 $15.55 92,477
2024-03-01 $15.50 $15.58 $15.50 $15.57 $15.57 82,192
2024-02-29 $15.54 $15.58 $15.48 $15.51 $15.51 106,574
2024-02-28 $15.31 $15.45 $15.26 $15.45 $15.45 73,405
2024-02-27 $15.17 $15.34 $15.12 $15.27 $15.27 80,523
2024-02-26 $15.17 $15.20 $15.13 $15.16 $15.16 79,338
2024-02-23 $15.21 $15.24 $15.18 $15.20 $15.20 45,185
2024-02-22 $15.25 $15.25 $15.18 $15.19 $15.19 78,119
2024-02-21 $15.16 $15.23 $15.11 $15.20 $15.20 72,746
2024-02-20 $15.25 $15.25 $15.18 $15.20 $15.20 66,203
2024-02-16 $15.19 $15.29 $15.18 $15.23 $15.23 70,992
2024-02-15 $15.30 $15.35 $15.19 $15.26 $15.26 84,001
2024-02-14 $15.26 $15.37 $15.22 $15.30 $15.30 59,597
2024-02-13 $15.35 $15.47 $15.35 $15.39 $15.27 106,015
2024-02-12 $15.54 $15.59 $15.36 $15.49 $15.37 134,974
2024-02-09 $15.53 $15.57 $15.52 $15.55 $15.55 77,774
2024-02-08 $15.55 $15.55 $15.46 $15.53 $15.53 92,157
2024-02-07 $15.52 $15.55 $15.50 $15.55 $15.55 60,305
2024-02-06 $15.49 $15.49 $15.42 $15.47 $15.47 68,937
2024-02-05 $15.44 $15.45 $15.37 $15.45 $15.45 144,683
2024-02-02 $15.47 $15.51 $15.42 $15.45 $15.45 107,128
2024-02-01 $15.48 $15.58 $15.48 $15.55 $15.55 92,412
2024-01-31 $15.40 $15.48 $15.37 $15.42 $15.42 87,876
2024-01-30 $15.35 $15.42 $15.35 $15.41 $15.41 50,357
2024-01-29 $15.35 $15.47 $15.31 $15.37 $15.37 96,557
2024-01-26 $15.23 $15.30 $15.23 $15.30 $15.30 59,687
2024-01-25 $15.23 $15.32 $15.23 $15.29 $15.29 130,391
2024-01-24 $15.19 $15.25 $15.17 $15.21 $15.21 75,340
2024-01-23 $15.10 $15.14 $15.09 $15.10 $15.10 57,954
2024-01-22 $15.10 $15.22 $15.08 $15.15 $15.15 101,652
2024-01-19 $15.03 $15.11 $14.96 $15.05 $15.05 138,679
2024-01-18 $15.03 $15.12 $15.00 $15.03 $15.03 80,782
2024-01-17 $15.05 $15.09 $14.95 $15.06 $15.06 82,402
2024-01-16 $15.17 $15.26 $15.10 $15.11 $15.11 112,344
2024-01-12 $15.19 $15.30 $15.11 $15.16 $15.16 122,342
2024-01-11 $15.11 $15.23 $15.03 $15.14 $15.14 120,318
2024-01-10 $15.08 $15.19 $15.07 $15.18 $15.06 97,894
2024-01-09 $15.08 $15.13 $15.02 $15.03 $14.91 163,067
2024-01-08 $15.10 $15.16 $15.05 $15.08 $14.96 112,170
2024-01-05 $15.02 $15.11 $15.02 $15.06 $15.06 70,865
2024-01-04 $14.92 $15.07 $14.92 $15.03 $15.03 92,086
2024-01-03 $14.95 $15.08 $14.92 $15.05 $15.05 67,270
2024-01-02 $15.00 $15.08 $15.00 $15.05 $15.05 83,799
2023-12-29 $15.10 $15.22 $15.00 $15.00 $15.00 317,602
2023-12-28 $15.10 $15.18 $15.06 $15.15 $15.15 54,104
2023-12-27 $15.10 $15.20 $15.10 $15.14 $15.14 101,605
2023-12-26 $15.22 $15.25 $15.07 $15.12 $15.12 138,325
2023-12-22 $15.22 $15.35 $15.20 $15.23 $15.23 75,544
2023-12-21 $15.38 $15.38 $15.21 $15.23 $15.23 73,539
2023-12-20 $15.27 $15.35 $15.21 $15.27 $15.27 279,717
2023-12-19 $15.27 $15.36 $15.24 $15.27 $15.27 72,107
2023-12-18 $15.35 $15.41 $15.20 $15.21 $15.21 106,830
2023-12-15 $15.43 $15.43 $15.25 $15.35 $15.35 128,527
2023-12-14 $15.32 $15.39 $15.16 $15.34 $15.34 94,580
2023-12-13 $15.08 $15.39 $14.93 $15.35 $15.23 152,107
2023-12-12 $15.12 $15.16 $15.06 $15.09 $14.97 83,685
2023-12-11 $15.16 $15.16 $15.08 $15.15 $15.03 59,027
2023-12-08 $15.08 $15.20 $15.06 $15.16 $15.16 63,635
2023-12-07 $15.10 $15.15 $15.10 $15.13 $15.13 56,459
2023-12-06 $15.16 $15.16 $15.09 $15.10 $15.10 72,483
2023-12-05 $15.11 $15.20 $15.11 $15.11 $15.11 88,498
2023-12-04 $15.10 $15.15 $15.08 $15.14 $15.14 61,606
2023-12-01 $15.01 $15.20 $15.00 $15.15 $15.15 99,021
2023-11-30 $15.05 $15.08 $15.00 $15.03 $15.03 98,345
2023-11-29 $14.94 $15.04 $14.90 $15.03 $15.03 80,124
2023-11-28 $14.90 $14.95 $14.87 $14.87 $14.87 85,908
2023-11-27 $14.77 $14.92 $14.72 $14.91 $14.91 122,436
2023-11-24 $14.76 $14.80 $14.73 $14.77 $14.77 28,172
2023-11-22 $14.73 $14.82 $14.72 $14.75 $14.75 124,568
2023-11-21 $14.82 $14.86 $14.74 $14.75 $14.75 88,126
2023-11-20 $14.87 $14.87 $14.79 $14.80 $14.80 43,065
2023-11-17 $14.74 $14.86 $14.71 $14.85 $14.85 97,942
2023-11-16 $14.60 $14.77 $14.56 $14.77 $14.77 106,817
2023-11-15 $14.56 $14.65 $14.55 $14.56 $14.56 69,588
2023-11-14 $14.45 $14.67 $14.45 $14.57 $14.57 131,376
2023-11-13 $14.46 $14.59 $14.46 $14.47 $14.35 95,367
2023-11-10 $14.57 $14.64 $14.54 $14.55 $14.43 45,857
2023-11-09 $14.69 $14.70 $14.50 $14.52 $14.40 67,983
2023-11-08 $14.63 $14.70 $14.63 $14.68 $14.56 70,800
2023-11-07 $14.63 $14.69 $14.60 $14.67 $14.55 136,793
2023-11-06 $14.74 $14.74 $14.58 $14.64 $14.52 176,457
2023-11-03 $14.64 $14.80 $14.64 $14.74 $14.62 125,924
2023-11-02 $14.41 $14.68 $14.41 $14.65 $14.53 104,972
2023-11-01 $14.08 $14.36 $14.08 $14.36 $14.24 80,968
2023-10-31 $14.03 $14.11 $13.97 $14.09 $13.97 91,085
2023-10-30 $13.78 $13.93 $13.78 $13.93 $13.81 66,832
2023-10-27 $13.75 $13.84 $13.75 $13.80 $13.68 107,315
2023-10-26 $13.74 $13.79 $13.72 $13.77 $13.65 56,034
2023-10-25 $13.81 $13.85 $13.70 $13.73 $13.61 68,180
2023-10-24 $13.80 $13.87 $13.80 $13.81 $13.69 46,838
2023-10-23 $13.76 $13.82 $13.65 $13.77 $13.65 60,405
2023-10-20 $13.75 $13.83 $13.68 $13.77 $13.77 69,637
2023-10-19 $14.00 $14.00 $13.69 $13.73 $13.73 138,135
2023-10-18 $14.06 $14.06 $13.89 $13.95 $13.95 114,545
2023-10-17 $14.08 $14.16 $14.02 $14.08 $14.08 75,579
2023-10-16 $14.39 $14.48 $14.12 $14.13 $14.13 126,309
2023-10-13 $14.46 $14.49 $14.36 $14.42 $14.42 69,191
2023-10-12 $14.65 $14.66 $14.50 $14.57 $14.45 98,690
2023-10-11 $14.64 $14.67 $14.56 $14.67 $14.55 57,638
2023-10-10 $14.59 $14.64 $14.50 $14.57 $14.45 87,632
2023-10-09 $14.44 $14.60 $14.37 $14.60 $14.48 73,964
2023-10-06 $14.33 $14.47 $14.31 $14.43 $14.43 83,468
2023-10-05 $14.38 $14.46 $14.37 $14.41 $14.41 89,019
2023-10-04 $14.30 $14.50 $14.19 $14.41 $14.41 390,674
2023-10-03 $14.33 $14.36 $14.25 $14.26 $14.26 85,716
2023-10-02 $14.47 $14.49 $14.31 $14.34 $14.34 97,415
2023-09-29 $14.48 $14.48 $14.40 $14.47 $14.47 103,029
2023-09-28 $14.32 $14.40 $14.29 $14.34 $14.34 70,257
2023-09-27 $14.32 $14.45 $14.28 $14.32 $14.32 99,476
2023-09-26 $14.44 $14.49 $14.29 $14.32 $14.32 114,759
2023-09-25 $14.52 $14.52 $14.45 $14.47 $14.47 56,357
2023-09-22 $14.47 $14.57 $14.47 $14.54 $14.54 47,816
2023-09-21 $14.50 $14.50 $14.40 $14.42 $14.42 106,396
2023-09-20 $14.62 $14.66 $14.56 $14.56 $14.56 72,755
2023-09-19 $14.59 $14.61 $14.56 $14.58 $14.58 36,907
2023-09-18 $14.58 $14.63 $14.57 $14.62 $14.62 71,282
2023-09-15 $14.55 $14.62 $14.51 $14.54 $14.54 63,312
2023-09-14 $14.67 $14.67 $14.56 $14.57 $14.57 94,497
2023-09-13 $14.79 $14.82 $14.74 $14.79 $14.67 86,242
2023-09-12 $14.78 $14.81 $14.75 $14.76 $14.76 59,865
2023-09-11 $14.74 $14.84 $14.74 $14.77 $14.77 117,689
2023-09-08 $14.84 $14.89 $14.77 $14.79 $14.79 78,824
2023-09-07 $14.82 $14.88 $14.78 $14.79 $14.79 73,841
2023-09-06 $14.90 $14.91 $14.82 $14.83 $14.83 68,713
2023-09-05 $14.88 $14.93 $14.87 $14.89 $14.89 81,992
2023-09-01 $14.83 $14.92 $14.83 $14.89 $14.89 65,837
2023-08-31 $14.90 $14.91 $14.79 $14.84 $14.84 103,310
2023-08-30 $14.77 $14.84 $14.77 $14.84 $14.84 58,127
2023-08-29 $14.78 $14.85 $14.74 $14.81 $14.81 72,299
2023-08-28 $14.78 $14.78 $14.71 $14.76 $14.76 59,688
2023-08-25 $14.69 $14.73 $14.61 $14.72 $14.72 44,388
2023-08-24 $14.72 $14.75 $14.64 $14.64 $14.64 76,970
2023-08-23 $14.65 $14.74 $14.57 $14.69 $14.69 45,424
2023-08-22 $14.60 $14.62 $14.54 $14.59 $14.59 70,220
2023-08-21 $14.59 $14.61 $14.50 $14.54 $14.54 71,087
2023-08-18 $14.55 $14.70 $14.55 $14.56 $14.56 64,111
2023-08-17 $14.63 $14.65 $14.54 $14.55 $14.55 99,147
2023-08-16 $14.73 $14.77 $14.65 $14.65 $14.65 50,396
2023-08-15 $14.75 $14.78 $14.69 $14.70 $14.70 74,477
2023-08-14 $14.69 $14.79 $14.67 $14.79 $14.79 75,761
2023-08-11 $14.87 $14.93 $14.81 $14.82 $14.82 80,819
2023-08-10 $14.96 $14.99 $14.89 $14.89 $14.89 73,573
2023-08-09 $15.05 $15.05 $14.89 $14.89 $14.89 137,994
2023-08-08 $15.01 $15.04 $14.98 $15.01 $15.01 76,198
2023-08-07 $14.96 $15.07 $14.94 $15.01 $15.01 102,007
2023-08-04 $14.83 $14.98 $14.82 $14.91 $14.91 86,300
2023-08-03 $14.77 $14.83 $14.68 $14.77 $14.77 70,931
2023-08-02 $14.84 $14.86 $14.77 $14.83 $14.83 70,931
2023-08-01 $14.88 $14.98 $14.84 $14.88 $14.88 79,780
2023-07-31 $14.88 $14.96 $14.85 $14.95 $14.95 107,569
2023-07-28 $14.70 $14.85 $14.70 $14.82 $14.82 61,865
2023-07-27 $14.83 $14.88 $14.68 $14.68 $14.68 121,950
2023-07-26 $14.75 $14.82 $14.70 $14.82 $14.82 124,068
2023-07-25 $14.65 $14.73 $14.65 $14.70 $14.70 116,879
2023-07-24 $14.50 $14.67 $14.50 $14.62 $14.62 103,589
2023-07-21 $14.49 $14.57 $14.47 $14.50 $14.50 87,056
2023-07-20 $14.42 $14.47 $14.39 $14.47 $14.47 76,199
2023-07-19 $14.43 $14.43 $14.37 $14.42 $14.42 90,101
2023-07-18 $14.40 $14.45 $14.38 $14.38 $14.38 75,051
2023-07-17 $14.43 $14.44 $14.36 $14.44 $14.44 111,852
2023-07-14 $14.45 $14.49 $14.35 $14.38 $14.38 69,370
2023-07-13 $14.40 $14.51 $14.35 $14.43 $14.43 91,296
2023-07-12 $14.50 $14.50 $14.43 $14.47 $14.35 111,332
2023-07-11 $14.46 $14.49 $14.39 $14.46 $14.46 90,445
2023-07-10 $14.30 $14.43 $14.30 $14.42 $14.42 80,179
2023-07-07 $14.28 $14.35 $14.28 $14.28 $14.28 60,861
2023-07-06 $14.35 $14.39 $14.27 $14.28 $14.28 73,801
2023-07-05 $14.36 $14.43 $14.35 $14.37 $14.37 151,668
2023-07-03 $14.37 $14.47 $14.36 $14.46 $14.46 55,580
2023-06-30 $14.52 $14.54 $14.37 $14.37 $14.37 219,147
2023-06-29 $14.46 $14.53 $14.34 $14.41 $14.41 84,771
2023-06-28 $14.36 $14.49 $14.29 $14.46 $14.46 105,363
2023-06-27 $14.28 $14.35 $14.28 $14.33 $14.33 63,265
2023-06-26 $14.27 $14.33 $14.23 $14.25 $14.25 62,445
2023-06-23 $14.16 $14.30 $14.16 $14.23 $14.23 79,445
2023-06-22 $14.20 $14.26 $14.15 $14.16 $14.16 88,586
2023-06-21 $14.28 $14.28 $14.20 $14.23 $14.23 92,315
2023-06-20 $14.33 $14.34 $14.25 $14.28 $14.28 125,893
2023-06-16 $14.42 $14.45 $14.36 $14.36 $14.36 91,435
2023-06-15 $14.36 $14.41 $14.35 $14.40 $14.40 72,937
2023-06-14 $14.35 $14.40 $14.28 $14.34 $14.34 85,698
2023-06-13 $14.45 $14.45 $14.38 $14.40 $14.28 82,785
2023-06-12 $14.42 $14.48 $14.37 $14.38 $14.26 88,777
2023-06-09 $14.44 $14.44 $14.36 $14.39 $14.39 74,924
2023-06-08 $14.54 $14.54 $14.42 $14.44 $14.44 69,911
2023-06-07 $14.42 $14.51 $14.41 $14.45 $14.45 78,459
2023-06-06 $14.51 $14.60 $14.44 $14.44 $14.44 99,836
2023-06-05 $14.55 $14.61 $14.46 $14.51 $14.51 75,897
2023-06-02 $14.41 $14.54 $14.41 $14.53 $14.53 89,274
2023-06-01 $14.37 $14.48 $14.30 $14.44 $14.44 71,485
2023-05-31 $14.20 $14.33 $14.16 $14.32 $14.32 69,072
2023-05-30 $14.07 $14.16 $14.06 $14.16 $14.16 73,402
2023-05-26 $14.03 $14.10 $14.01 $14.07 $14.07 47,528
2023-05-25 $14.25 $14.25 $13.96 $14.00 $14.00 83,191
2023-05-24 $14.24 $14.28 $14.16 $14.20 $14.20 67,818
2023-05-23 $14.25 $14.29 $14.20 $14.23 $14.23 63,814
2023-05-22 $14.40 $14.40 $14.25 $14.27 $14.27 78,305
2023-05-19 $14.40 $14.45 $14.30 $14.34 $14.34 59,793
2023-05-18 $14.39 $14.45 $14.33 $14.36 $14.36 52,004
2023-05-17 $14.46 $14.49 $14.40 $14.42 $14.42 78,079
2023-05-16 $14.48 $14.49 $14.43 $14.47 $14.47 69,756
2023-05-15 $14.55 $14.63 $14.48 $14.50 $14.50 46,460
2023-05-12 $14.65 $14.65 $14.43 $14.46 $14.46 86,002
2023-05-11 $14.86 $14.86 $14.71 $14.71 $14.59 87,293
2023-05-10 $14.91 $14.97 $14.77 $14.83 $14.70 91,248
2023-05-09 $14.81 $14.86 $14.76 $14.82 $14.69 114,838
2023-05-08 $14.85 $14.88 $14.79 $14.80 $14.67 75,832
2023-05-05 $14.60 $14.89 $14.60 $14.85 $14.85 77,459
2023-05-04 $14.69 $14.71 $14.43 $14.49 $14.49 166,958
2023-05-03 $14.60 $14.74 $14.53 $14.67 $14.67 88,105
2023-05-02 $14.67 $14.76 $14.62 $14.62 $14.62 92,870
2023-05-01 $14.70 $14.83 $14.66 $14.66 $14.66 101,254
2023-04-28 $14.70 $14.81 $14.67 $14.73 $14.73 68,362
2023-04-27 $14.73 $14.74 $14.65 $14.67 $14.67 86,527
2023-04-26 $14.67 $14.77 $14.61 $14.66 $14.66 53,997
2023-04-25 $14.63 $14.72 $14.63 $14.65 $14.65 94,971
2023-04-24 $14.73 $14.87 $14.65 $14.68 $14.68 203,951
2023-04-21 $14.48 $14.74 $14.45 $14.72 $14.72 229,898
2023-04-20 $14.58 $14.65 $14.54 $14.55 $14.55 29,756
2023-04-19 $14.61 $14.68 $14.56 $14.64 $14.64 94,465
2023-04-18 $14.60 $14.64 $14.53 $14.61 $14.61 100,536
2023-04-17 $14.59 $14.70 $14.56 $14.60 $14.60 174,929
2023-04-14 $14.67 $14.68 $14.56 $14.65 $14.65 53,827
2023-04-13 $14.69 $14.73 $14.63 $14.67 $14.67 63,612
2023-04-12 $14.80 $14.85 $14.73 $14.74 $14.62 75,128
2023-04-11 $14.67 $14.75 $14.60 $14.70 $14.70 112,383
2023-04-10 $14.38 $14.60 $14.27 $14.60 $14.60 121,771
2023-04-06 $14.44 $14.50 $14.27 $14.35 $14.35 124,974
2023-04-05 $14.63 $14.63 $14.38 $14.43 $14.43 157,416
2023-04-04 $14.75 $14.76 $14.58 $14.59 $14.59 85,597
2023-04-03 $14.69 $14.79 $14.61 $14.70 $14.70 110,072
2023-03-31 $14.70 $14.75 $14.59 $14.59 $14.59 139,646
2023-03-30 $14.45 $14.61 $14.43 $14.59 $14.59 68,208
2023-03-29 $14.37 $14.45 $14.25 $14.45 $14.45 115,367
2023-03-28 $14.18 $14.24 $14.11 $14.22 $14.22 47,771
2023-03-27 $14.10 $14.19 $14.08 $14.14 $14.14 100,554
2023-03-24 $14.12 $14.25 $14.00 $14.08 $14.08 112,369
2023-03-23 $14.24 $14.30 $14.17 $14.19 $14.19 64,144
2023-03-22 $14.14 $14.30 $14.14 $14.17 $14.17 96,399
2023-03-21 $14.28 $14.31 $14.15 $14.18 $14.18 66,510
2023-03-20 $14.24 $14.28 $14.15 $14.17 $14.17 109,471
2023-03-17 $14.24 $14.40 $14.24 $14.25 $14.25 69,185
2023-03-16 $14.39 $14.45 $14.26 $14.31 $14.31 178,136
2023-03-15 $14.55 $14.64 $14.45 $14.55 $14.55 91,865
2023-03-14 $14.55 $14.70 $14.47 $14.61 $14.61 68,501
2023-03-13 $14.75 $14.84 $14.58 $14.58 $14.58 128,586
2023-03-10 $14.95 $15.07 $14.81 $14.82 $14.82 95,994
2023-03-09 $15.09 $15.15 $14.92 $14.95 $14.95 92,264
2023-03-08 $15.10 $15.14 $15.02 $15.04 $15.04 84,444
2023-03-07 $15.13 $15.17 $15.05 $15.08 $15.08 68,720
2023-03-06 $15.23 $15.27 $15.02 $15.05 $15.05 117,429
2023-03-03 $15.17 $15.21 $15.14 $15.18 $15.18 99,670
2023-03-02 $15.04 $15.08 $14.97 $15.07 $15.07 79,996
2023-03-01 $15.12 $15.12 $15.04 $15.09 $15.09 87,466
2023-02-28 $15.07 $15.08 $15.02 $15.08 $15.08 98,490
2023-02-27 $14.99 $15.13 $14.97 $15.08 $15.08 97,829
2023-02-24 $14.95 $14.96 $14.87 $14.89 $14.89 91,034
2023-02-23 $14.88 $15.15 $14.81 $15.01 $15.01 110,095
2023-02-22 $14.75 $14.82 $14.71 $14.79 $14.79 59,623
2023-02-21 $14.97 $14.97 $14.68 $14.68 $14.68 111,921
2023-02-17 $15.07 $15.10 $14.96 $14.97 $14.97 68,829
2023-02-16 $15.03 $15.19 $15.00 $15.06 $15.06 116,643
2023-02-15 $15.13 $15.25 $15.04 $15.06 $15.06 138,370
2023-02-14 $15.09 $15.21 $14.95 $15.15 $15.15 341,166
2023-02-13 $15.27 $15.30 $15.15 $15.19 $15.07 63,312
2023-02-10 $15.15 $15.25 $15.10 $15.20 $15.08 108,598
2023-02-09 $15.16 $15.21 $15.10 $15.12 $15.00 82,665
2023-02-08 $15.10 $15.21 $15.02 $15.11 $14.99 56,577
2023-02-07 $15.05 $15.13 $15.01 $15.11 $14.99 78,285
2023-02-06 $15.24 $15.24 $15.03 $15.08 $15.08 86,477
2023-02-03 $15.20 $15.28 $15.17 $15.24 $15.24 85,370
2023-02-02 $15.20 $15.37 $15.20 $15.21 $15.21 119,929
2023-02-01 $15.13 $15.20 $15.11 $15.17 $15.17 107,908
2023-01-31 $15.09 $15.11 $14.99 $15.06 $15.06 143,902
2023-01-30 $14.97 $15.06 $14.96 $14.99 $14.99 67,741
2023-01-27 $15.07 $15.14 $14.93 $14.96 $14.96 112,751
2023-01-26 $15.05 $15.11 $15.00 $15.07 $15.07 107,810
2023-01-25 $15.03 $15.06 $15.00 $15.01 $15.01 70,555
2023-01-24 $15.12 $15.13 $14.95 $15.03 $15.03 82,557
2023-01-23 $14.96 $15.08 $14.96 $15.03 $15.03 76,423
2023-01-20 $14.96 $15.05 $14.87 $14.97 $14.97 425,593
2023-01-19 $14.91 $14.93 $14.84 $14.92 $14.92 99,355
2023-01-18 $14.87 $14.99 $14.85 $14.97 $14.97 137,113
2023-01-17 $14.77 $14.89 $14.72 $14.77 $14.77 103,927
2023-01-13 $14.85 $14.94 $14.69 $14.69 $14.69 180,053
2023-01-12 $14.87 $15.00 $14.75 $14.97 $14.97 113,655
2023-01-11 $14.88 $15.00 $14.73 $14.99 $14.87 67,171
2023-01-10 $14.84 $14.84 $14.74 $14.81 $14.69 99,341
2023-01-09 $14.62 $14.79 $14.62 $14.75 $14.63 107,611
2023-01-06 $14.43 $14.56 $14.42 $14.53 $14.41 66,232
2023-01-05 $14.39 $14.41 $14.26 $14.31 $14.19 69,703
2023-01-04 $14.36 $14.46 $14.35 $14.39 $14.27 88,398
2023-01-03 $14.36 $14.39 $14.20 $14.25 $14.13 114,131
2022-12-30 $14.20 $14.31 $14.13 $14.21 $14.09 127,640
2022-12-29 $14.22 $14.34 $14.12 $14.22 $14.10 122,013
2022-12-28 $14.30 $14.38 $14.18 $14.19 $14.07 113,630
2022-12-27 $14.53 $14.55 $14.27 $14.32 $14.20 118,724
2022-12-23 $14.36 $14.53 $14.34 $14.48 $14.48 121,720
2022-12-22 $14.53 $14.67 $14.36 $14.38 $14.38 114,176
2022-12-21 $14.64 $14.68 $14.45 $14.51 $14.51 84,531
2022-12-20 $14.53 $14.61 $14.42 $14.54 $14.54 111,588
2022-12-19 $14.58 $14.65 $14.45 $14.51 $14.51 133,010
2022-12-16 $14.51 $14.59 $14.38 $14.49 $14.49 115,463
2022-12-15 $14.71 $14.71 $14.60 $14.63 $14.63 80,765
2022-12-14 $14.84 $14.84 $14.68 $14.73 $14.73 82,367
2022-12-13 $14.75 $15.08 $14.55 $15.02 $14.89 203,279
2022-12-12 $14.52 $14.60 $14.46 $14.50 $14.38 89,823
2022-12-09 $14.63 $14.66 $14.41 $14.48 $14.36 87,871
2022-12-08 $14.72 $14.78 $14.66 $14.72 $14.72 61,331
2022-12-07 $14.72 $14.76 $14.62 $14.73 $14.73 79,627
2022-12-06 $14.70 $14.76 $14.63 $14.75 $14.75 64,155
2022-12-05 $14.74 $14.86 $14.70 $14.73 $14.73 83,336
2022-12-02 $14.73 $14.95 $14.73 $14.88 $14.88 58,704
2022-12-01 $14.91 $15.06 $14.87 $14.90 $14.90 107,130
2022-11-30 $14.72 $14.95 $14.71 $14.90 $14.90 93,478
2022-11-29 $14.74 $14.82 $14.67 $14.72 $14.72 87,704
2022-11-28 $14.76 $14.91 $14.73 $14.77 $14.77 88,645
2022-11-25 $14.79 $14.91 $14.74 $14.78 $14.78 26,120
2022-11-23 $14.88 $15.14 $14.76 $14.80 $14.80 70,055
2022-11-22 $14.80 $14.87 $14.72 $14.86 $14.86 88,188
2022-11-21 $14.91 $15.02 $14.77 $14.77 $14.77 84,753
2022-11-18 $15.02 $15.12 $14.89 $14.89 $14.89 78,413
2022-11-17 $15.07 $15.15 $14.86 $14.96 $14.96 131,488
2022-11-16 $15.11 $15.18 $15.03 $15.15 $15.15 73,398
2022-11-15 $14.95 $15.26 $14.90 $15.22 $15.22 209,031
2022-11-14 $14.88 $14.93 $14.78 $14.78 $14.78 65,109
2022-11-11 $15.13 $15.14 $15.01 $15.09 $14.96 74,115
2022-11-10 $15.14 $15.31 $15.00 $15.05 $15.05 100,201
2022-11-09 $14.83 $14.94 $14.71 $14.78 $14.78 84,999
2022-11-08 $14.75 $14.86 $14.73 $14.83 $14.83 35,189
2022-11-07 $14.60 $14.70 $14.60 $14.69 $14.69 70,485
2022-11-04 $14.56 $14.64 $14.53 $14.60 $14.60 49,457
2022-11-03 $14.51 $14.54 $14.37 $14.51 $14.51 61,946
2022-11-02 $14.51 $14.68 $14.48 $14.60 $14.60 73,547
2022-11-01 $14.41 $14.63 $14.41 $14.61 $14.61 92,922
2022-10-31 $14.26 $14.48 $14.22 $14.43 $14.43 79,665
2022-10-28 $14.23 $14.37 $14.23 $14.26 $14.26 92,069
2022-10-27 $14.27 $14.59 $14.27 $14.27 $14.27 69,731
2022-10-26 $14.29 $14.45 $14.28 $14.30 $14.30 106,600
2022-10-25 $14.24 $14.43 $14.24 $14.36 $14.36 63,398
2022-10-24 $14.24 $14.32 $14.16 $14.18 $14.18 48,379
2022-10-21 $14.03 $14.20 $14.01 $14.18 $14.18 73,720
2022-10-20 $14.11 $14.42 $14.00 $14.06 $14.06 114,683
2022-10-19 $14.18 $14.31 $14.06 $14.15 $14.15 96,009
2022-10-18 $14.37 $14.52 $14.28 $14.30 $14.30 51,191
2022-10-17 $14.39 $14.49 $14.25 $14.29 $14.29 80,259
2022-10-14 $14.60 $14.72 $14.17 $14.24 $14.24 99,650
2022-10-13 $14.38 $14.58 $14.30 $14.51 $14.51 109,570
2022-10-12 $14.76 $14.78 $14.67 $14.73 $14.61 70,194
2022-10-11 $14.76 $14.95 $14.68 $14.86 $14.86 80,451
2022-10-10 $14.94 $14.95 $14.71 $14.82 $14.82 133,719
2022-10-07 $14.86 $14.90 $14.65 $14.89 $14.89 70,342
2022-10-06 $15.09 $15.15 $14.97 $14.97 $14.97 52,660
2022-10-05 $15.03 $15.15 $14.87 $15.08 $15.08 67,765
2022-10-04 $14.84 $15.13 $14.76 $15.13 $15.13 81,858
2022-10-03 $14.33 $14.75 $14.30 $14.69 $14.69 147,582
2022-09-30 $14.35 $14.55 $14.24 $14.24 $14.24 280,083
2022-09-29 $14.67 $14.67 $14.27 $14.31 $14.31 113,005
2022-09-28 $14.47 $14.79 $14.42 $14.79 $14.79 52,538
2022-09-27 $14.36 $14.47 $14.23 $14.35 $14.35 130,406
2022-09-26 $14.80 $14.87 $14.29 $14.32 $14.32 167,061
2022-09-23 $15.09 $15.16 $14.80 $14.90 $14.90 139,958
2022-09-22 $15.35 $15.35 $15.13 $15.22 $15.22 116,014
2022-09-21 $15.50 $15.61 $15.38 $15.38 $15.38 94,386
2022-09-20 $15.56 $15.59 $15.48 $15.49 $15.49 64,647
2022-09-19 $15.64 $15.96 $15.63 $15.65 $15.65 61,209
2022-09-16 $15.71 $15.75 $15.62 $15.72 $15.72 72,644
2022-09-15 $15.92 $16.01 $15.86 $15.86 $15.86 96,555
2022-09-14 $15.97 $16.06 $15.84 $16.01 $16.01 97,477
2022-09-13 $16.10 $16.19 $16.04 $16.07 $15.95 109,083
2022-09-12 $16.34 $16.42 $16.25 $16.27 $16.15 58,501
2022-09-09 $16.22 $16.45 $16.18 $16.24 $16.24 75,788
2022-09-08 $15.94 $16.31 $15.90 $16.13 $16.13 82,180
2022-09-07 $15.78 $16.14 $15.78 $16.05 $16.05 95,090
2022-09-06 $16.02 $16.02 $15.78 $15.79 $15.79 127,979
2022-09-02 $16.13 $16.27 $16.00 $16.04 $16.04 103,751
2022-09-01 $16.10 $16.11 $15.93 $16.05 $16.05 120,906
2022-08-31 $16.19 $16.33 $16.15 $16.21 $16.21 108,819
2022-08-30 $16.19 $16.22 $16.03 $16.12 $16.12 93,647
2022-08-29 $16.05 $16.22 $16.01 $16.13 $16.13 72,823
2022-08-26 $16.20 $16.26 $16.07 $16.12 $16.12 111,043
2022-08-25 $16.19 $16.28 $16.12 $16.20 $16.20 48,888
2022-08-24 $16.04 $16.15 $16.01 $16.12 $16.12 60,001
2022-08-23 $15.77 $16.05 $15.75 $16.04 $16.04 100,268
2022-08-22 $15.87 $15.92 $15.72 $15.79 $15.79 90,039
2022-08-19 $16.07 $16.07 $15.92 $15.93 $15.93 67,544
2022-08-18 $16.15 $16.15 $16.03 $16.09 $16.09 44,237
2022-08-17 $16.20 $16.22 $16.01 $16.12 $16.12 83,404
2022-08-16 $16.39 $16.43 $16.15 $16.22 $16.22 130,793
2022-08-15 $16.38 $16.47 $16.31 $16.36 $16.36 76,451
2022-08-12 $16.53 $16.53 $16.31 $16.35 $16.35 155,318
2022-08-11 $16.60 $16.75 $16.53 $16.70 $16.57 125,564
2022-08-10 $16.32 $16.52 $16.14 $16.43 $16.31 88,939
2022-08-09 $16.14 $16.15 $16.11 $16.14 $16.02 126,483
2022-08-08 $16.04 $16.19 $15.96 $16.15 $16.03 88,978
2022-08-05 $15.96 $16.00 $15.82 $15.94 $15.82 71,875
2022-08-04 $16.10 $16.14 $15.91 $15.97 $15.85 75,903
2022-08-03 $15.87 $16.00 $15.81 $16.00 $15.88 76,199
2022-08-02 $15.69 $15.82 $15.67 $15.79 $15.67 68,346
2022-08-01 $15.45 $15.73 $15.45 $15.67 $15.55 89,706
2022-07-29 $15.32 $15.50 $15.31 $15.43 $15.31 101,081
2022-07-28 $15.11 $15.26 $15.01 $15.24 $15.13 71,817
2022-07-27 $14.97 $15.10 $14.97 $15.09 $14.98 88,430
2022-07-26 $15.00 $15.04 $14.87 $14.95 $14.84 90,705
2022-07-25 $14.95 $15.06 $14.87 $14.91 $14.80 89,895
2022-07-22 $14.85 $14.98 $14.83 $14.88 $14.77 50,442
2022-07-21 $14.75 $15.05 $14.72 $14.86 $14.75 55,085
2022-07-20 $14.63 $14.83 $14.60 $14.75 $14.64 87,709
2022-07-19 $14.54 $14.66 $14.54 $14.66 $14.55 70,743
2022-07-18 $14.53 $14.67 $14.49 $14.54 $14.43 83,519
2022-07-15 $14.60 $14.70 $14.46 $14.51 $14.40 356,011
2022-07-14 $14.55 $14.59 $14.50 $14.53 $14.42 87,186
2022-07-13 $14.53 $14.83 $14.53 $14.78 $14.55 103,130
2022-07-12 $14.45 $14.69 $14.45 $14.65 $14.42 106,226
2022-07-11 $14.49 $14.56 $14.37 $14.56 $14.33 181,221
2022-07-08 $14.30 $14.44 $14.16 $14.42 $14.19 113,981
2022-07-07 $14.27 $14.32 $14.23 $14.29 $14.06 49,593
2022-07-06 $14.25 $14.33 $14.17 $14.23 $14.00 115,494
2022-07-05 $14.31 $14.31 $14.09 $14.29 $14.06 59,511
2022-07-01 $14.24 $14.32 $14.17 $14.32 $14.09 56,007
2022-06-30 $14.15 $14.22 $14.01 $14.21 $13.98 115,929
2022-06-29 $14.15 $14.16 $14.10 $14.14 $13.92 70,594
2022-06-28 $14.12 $14.25 $14.07 $14.10 $13.88 86,087
2022-06-27 $14.05 $14.10 $14.00 $14.07 $13.85 71,206
2022-06-24 $13.96 $14.06 $13.95 $14.00 $13.78 69,482
2022-06-23 $13.77 $13.89 $13.77 $13.87 $13.65 83,020
2022-06-22 $13.70 $13.88 $13.69 $13.77 $13.55 76,444
2022-06-21 $13.75 $13.85 $13.75 $13.75 $13.53 113,423
2022-06-17 $13.63 $13.70 $13.55 $13.68 $13.46 104,666
2022-06-16 $14.09 $14.15 $13.42 $13.64 $13.42 448,985
2022-06-15 $14.24 $14.40 $14.24 $14.32 $14.09 111,863
2022-06-14 $14.11 $14.35 $14.09 $14.23 $14.00 164,554
2022-06-13 $14.75 $14.80 $14.30 $14.33 $13.98 211,608
2022-06-10 $15.06 $15.07 $14.87 $14.88 $14.52 124,673
2022-06-09 $15.31 $15.34 $15.11 $15.11 $14.74 60,660
2022-06-08 $15.34 $15.36 $15.28 $15.31 $14.94 97,754
2022-06-07 $15.16 $15.33 $15.13 $15.27 $14.90 50,051
2022-06-06 $15.31 $15.34 $15.13 $15.17 $14.80 117,475
2022-06-03 $15.21 $15.34 $15.15 $15.21 $14.84 97,205
2022-06-02 $15.08 $15.26 $15.04 $15.26 $14.89 108,055
2022-06-01 $14.97 $15.06 $14.96 $15.03 $14.66 75,656
2022-05-31 $15.23 $15.29 $14.90 $14.94 $14.58 175,170
2022-05-27 $14.90 $15.13 $14.90 $15.09 $14.72 124,106
2022-05-26 $14.65 $14.87 $14.65 $14.81 $14.45 130,507
2022-05-25 $14.53 $14.66 $14.53 $14.62 $14.26 183,508
2022-05-24 $14.63 $14.67 $14.56 $14.57 $14.21 92,556
2022-05-23 $14.66 $14.70 $14.62 $14.64 $14.28 86,886
2022-05-20 $14.62 $14.75 $14.57 $14.64 $14.28 98,931
2022-05-19 $14.46 $14.66 $14.46 $14.61 $14.25 90,395
2022-05-18 $14.51 $14.66 $14.49 $14.62 $14.26 129,859
2022-05-17 $14.54 $14.66 $14.48 $14.62 $14.26 102,090
2022-05-16 $14.56 $14.65 $14.48 $14.49 $14.14 117,080
2022-05-13 $14.64 $14.70 $14.51 $14.56 $14.21 118,638
2022-05-12 $14.86 $14.91 $14.66 $14.71 $14.23 124,549
2022-05-11 $14.91 $15.03 $14.86 $14.87 $14.39 119,129
2022-05-10 $15.00 $15.05 $14.84 $14.89 $14.40 200,064
2022-05-09 $15.27 $15.44 $14.91 $14.94 $14.45 235,633
2022-05-06 $15.57 $15.61 $15.35 $15.42 $14.92 137,631
2022-05-05 $15.85 $16.06 $15.54 $15.58 $15.07 117,137
2022-05-04 $15.71 $15.89 $15.60 $15.88 $15.36 56,329
2022-05-03 $15.61 $15.76 $15.60 $15.70 $15.19 74,543
2022-05-02 $15.73 $15.80 $15.61 $15.61 $15.10 119,886
2022-04-29 $15.87 $15.95 $15.75 $15.80 $15.29 133,632
2022-04-28 $15.80 $15.93 $15.71 $15.91 $15.39 70,191
2022-04-27 $15.71 $15.81 $15.67 $15.69 $15.18 85,000
2022-04-26 $15.79 $15.81 $15.62 $15.70 $15.19 112,201
2022-04-25 $16.00 $16.04 $15.62 $15.77 $15.26 165,609
2022-04-22 $16.03 $16.09 $15.97 $15.99 $15.47 141,940
2022-04-21 $16.34 $16.37 $16.16 $16.21 $15.68 93,218
2022-04-20 $16.10 $16.26 $16.08 $16.26 $15.73 93,586
2022-04-19 $15.92 $16.10 $15.92 $16.00 $15.48 83,572
2022-04-18 $16.03 $16.12 $15.88 $15.90 $15.38 89,745
2022-04-14 $16.15 $16.40 $15.99 $15.99 $15.47 144,704
2022-04-13 $16.20 $16.33 $16.15 $16.17 $15.64 110,840
2022-04-12 $16.18 $16.35 $16.13 $16.32 $15.67 112,419
2022-04-11 $16.44 $16.45 $16.10 $16.11 $15.47 126,480
2022-04-08 $16.47 $16.52 $16.37 $16.48 $15.82 137,241
2022-04-07 $16.40 $16.49 $16.35 $16.48 $15.82 76,553
2022-04-06 $16.41 $16.56 $16.29 $16.38 $15.73 96,740
2022-04-05 $16.63 $16.75 $16.45 $16.48 $15.82 99,024
2022-04-04 $16.51 $16.76 $16.51 $16.68 $16.01 118,837
2022-04-01 $16.45 $16.52 $16.31 $16.48 $15.82 114,957
2022-03-31 $16.44 $16.54 $16.35 $16.48 $15.82 192,525
2022-03-30 $16.31 $16.34 $16.27 $16.32 $15.67 95,847
2022-03-29 $16.00 $16.33 $15.99 $16.30 $15.65 162,507
2022-03-28 $15.74 $16.01 $15.74 $15.99 $15.35 168,321
2022-03-25 $15.68 $15.76 $15.67 $15.74 $15.11 113,978
2022-03-24 $15.64 $15.69 $15.54 $15.69 $15.06 87,800
2022-03-23 $15.62 $15.69 $15.57 $15.64 $15.02 108,763
2022-03-22 $15.47 $15.69 $15.47 $15.64 $15.02 110,099
2022-03-21 $15.63 $15.73 $15.43 $15.48 $14.86 117,734
2022-03-18 $15.68 $15.80 $15.63 $15.66 $15.03 115,963
2022-03-17 $15.34 $15.73 $15.34 $15.66 $15.03 89,923
2022-03-16 $15.23 $15.50 $15.23 $15.42 $14.80 93,132
2022-03-15 $15.18 $15.29 $15.13 $15.22 $14.61 72,141
2022-03-14 $15.75 $15.75 $15.14 $15.17 $14.56 193,124
2022-03-11 $15.79 $15.86 $15.65 $15.69 $14.94 92,279
2022-03-10 $15.88 $15.88 $15.70 $15.74 $14.99 123,482
2022-03-09 $15.85 $15.94 $15.81 $15.86 $15.10 60,385
2022-03-08 $15.75 $15.88 $15.65 $15.82 $15.07 110,105
2022-03-07 $16.21 $16.21 $15.69 $15.75 $15.00 146,502
2022-03-04 $16.15 $16.27 $16.02 $16.04 $15.27 150,560
2022-03-03 $16.29 $16.43 $16.17 $16.18 $15.41 201,351
2022-03-02 $16.21 $16.36 $16.21 $16.30 $15.52 78,815
2022-03-01 $16.17 $16.28 $16.15 $16.20 $15.43 76,708
2022-02-28 $16.10 $16.25 $16.07 $16.22 $15.45 152,802
2022-02-25 $15.89 $16.13 $15.89 $16.10 $15.33 109,733
2022-02-24 $15.50 $15.90 $15.50 $15.87 $15.11 177,609
2022-02-23 $15.90 $15.99 $15.73 $15.78 $15.03 140,717
2022-02-22 $16.02 $16.08 $15.88 $15.91 $15.15 135,641
2022-02-18 $16.15 $16.25 $16.14 $16.17 $15.40 75,044
2022-02-17 $16.18 $16.29 $16.16 $16.20 $15.43 70,595
2022-02-16 $16.16 $16.34 $16.16 $16.27 $15.49 68,959
2022-02-15 $16.25 $16.34 $16.20 $16.21 $15.44 80,215
2022-02-14 $16.48 $16.52 $16.12 $16.22 $15.45 167,555
2022-02-11 $16.87 $16.89 $16.62 $16.62 $15.71 169,870
2022-02-10 $17.08 $17.10 $16.78 $16.84 $15.92 91,826
2022-02-09 $16.84 $17.19 $16.84 $17.10 $16.16 151,226
2022-02-08 $16.80 $16.85 $16.76 $16.81 $15.89 57,406
2022-02-07 $16.80 $16.81 $16.70 $16.79 $15.87 100,764
2022-02-04 $16.83 $16.84 $16.75 $16.78 $15.86 94,628
2022-02-03 $16.94 $17.00 $16.85 $16.87 $15.94 69,967
2022-02-02 $17.00 $17.05 $16.94 $16.99 $16.06 94,278
2022-02-01 $16.73 $16.99 $16.65 $16.95 $16.02 130,086
2022-01-31 $16.64 $16.77 $16.56 $16.75 $15.83 128,146
2022-01-28 $16.61 $16.68 $16.53 $16.64 $15.73 123,374
2022-01-27 $16.65 $16.71 $16.51 $16.62 $15.71 67,968
2022-01-26 $16.50 $16.69 $16.46 $16.55 $15.64 166,109
2022-01-25 $16.23 $16.56 $16.20 $16.43 $15.53 178,484
2022-01-24 $16.50 $16.50 $16.00 $16.36 $15.46 478,523
2022-01-21 $17.06 $17.19 $16.58 $16.69 $15.77 724,120
2022-01-20 $17.26 $17.40 $17.21 $17.22 $16.27 102,994
2022-01-19 $17.34 $17.41 $17.25 $17.25 $16.30 141,253
2022-01-18 $17.43 $17.53 $17.34 $17.36 $16.41 181,137
2022-01-14 $17.82 $17.88 $17.55 $17.59 $16.62 112,668
2022-01-13 $17.94 $17.95 $17.84 $17.84 $16.86 140,786
2022-01-12 $18.01 $18.02 $17.96 $17.98 $16.99 105,887
2022-01-11 $17.97 $18.02 $17.93 $17.99 $17.00 133,583
2022-01-10 $17.91 $18.01 $17.86 $17.91 $16.93 107,100
2022-01-07 $17.90 $17.99 $17.90 $17.90 $16.92 73,770
2022-01-06 $17.97 $18.00 $17.91 $17.92 $16.94 75,161
2022-01-05 $18.10 $18.13 $17.95 $17.98 $16.99 149,799
2022-01-04 $18.12 $18.17 $18.07 $18.11 $17.12 129,636
2022-01-03 $18.20 $18.28 $18.03 $18.10 $17.11 180,373
2021-12-31 $18.50 $18.66 $18.14 $18.14 $17.14 392,804
2021-12-30 $18.61 $18.62 $18.50 $18.52 $17.50 75,530
2021-12-29 $18.66 $18.77 $18.62 $18.72 $17.57 95,451
2021-12-28 $18.60 $18.73 $18.60 $18.66 $17.52 73,777
2021-12-27 $18.69 $18.76 $18.64 $18.67 $17.53 102,914
2021-12-23 $18.49 $18.80 $18.47 $18.72 $17.57 179,835
2021-12-22 $18.55 $18.70 $18.45 $18.47 $17.34 93,782
2021-12-21 $18.33 $18.54 $18.33 $18.51 $17.38 102,546
2021-12-20 $18.27 $18.48 $18.22 $18.31 $17.19 121,491
2021-12-17 $18.24 $18.44 $18.20 $18.41 $17.28 74,910
2021-12-16 $18.18 $18.29 $18.10 $18.26 $17.14 62,064
2021-12-15 $18.12 $18.26 $18.04 $18.22 $17.11 100,273
2021-12-14 $18.10 $18.27 $18.02 $18.20 $17.09 108,541
2021-12-13 $18.48 $18.48 $18.26 $18.26 $17.03 73,230
2021-12-10 $18.48 $18.60 $18.27 $18.55 $17.30 70,444
2021-12-09 $18.42 $18.54 $18.39 $18.47 $17.22 70,673
2021-12-08 $18.25 $18.48 $18.25 $18.42 $17.18 81,528
2021-12-07 $18.19 $18.39 $18.19 $18.24 $17.01 114,390
2021-12-06 $18.13 $18.26 $18.09 $18.23 $17.00 71,608
2021-12-03 $18.07 $18.16 $17.95 $18.14 $16.92 59,735
2021-12-02 $17.95 $18.12 $17.90 $18.10 $16.88 124,705
2021-12-01 $18.17 $18.17 $17.78 $17.96 $16.75 219,661
2021-11-30 $18.26 $18.29 $18.10 $18.15 $16.92 138,973
2021-11-29 $18.22 $18.28 $18.15 $18.19 $16.96 106,187
2021-11-26 $18.22 $18.32 $18.20 $18.24 $17.01 38,950
2021-11-24 $18.19 $18.34 $18.17 $18.29 $17.06 50,064
2021-11-23 $18.31 $18.40 $18.21 $18.21 $16.98 153,387
2021-11-22 $18.47 $18.49 $18.32 $18.40 $17.16 154,357
2021-11-19 $18.51 $18.62 $18.51 $18.51 $17.26 56,717
2021-11-18 $18.62 $18.72 $18.55 $18.56 $17.31 53,009
2021-11-17 $18.68 $18.71 $18.59 $18.62 $17.36 45,423
2021-11-16 $18.66 $18.74 $18.60 $18.64 $17.38 86,712
2021-11-15 $18.77 $18.77 $18.68 $18.69 $17.43 73,038
2021-11-12 $18.65 $18.76 $18.62 $18.73 $17.47 93,425
2021-11-11 $18.61 $18.81 $18.61 $18.78 $17.40 85,340
2021-11-10 $18.62 $18.76 $18.60 $18.62 $17.25 129,365
2021-11-09 $18.79 $18.87 $18.70 $18.71 $17.33 146,644
2021-11-08 $18.97 $18.98 $18.79 $18.79 $17.41 149,802
2021-11-05 $18.92 $19.00 $18.90 $18.95 $17.55 63,858
2021-11-04 $18.87 $18.95 $18.87 $18.90 $17.51 49,177
2021-11-03 $18.91 $18.97 $18.85 $18.89 $17.50 66,125
2021-11-02 $18.91 $18.95 $18.80 $18.87 $17.48 89,607
2021-11-01 $18.98 $19.07 $18.81 $18.84 $17.45 133,149
2021-10-29 $19.02 $19.10 $18.89 $18.90 $17.51 83,314
2021-10-28 $18.93 $19.12 $18.76 $18.99 $17.59 196,633
2021-10-27 $18.94 $19.02 $18.85 $18.85 $17.46 99,869
2021-10-26 $18.82 $18.95 $18.80 $18.89 $17.50 74,302
2021-10-25 $19.01 $19.01 $18.78 $18.78 $17.40 83,861
2021-10-22 $18.90 $18.99 $18.90 $18.99 $17.59 78,485
2021-10-21 $18.91 $18.92 $18.82 $18.90 $17.51 55,266
2021-10-20 $18.84 $18.92 $18.80 $18.88 $17.49 76,760
2021-10-19 $18.54 $18.85 $18.51 $18.80 $17.42 74,042
2021-10-18 $18.60 $18.63 $18.45 $18.48 $17.12 120,849
2021-10-15 $18.76 $18.82 $18.60 $18.63 $17.26 96,499
2021-10-14 $18.88 $18.89 $18.78 $18.78 $17.40 83,786
2021-10-13 $18.84 $19.00 $18.84 $18.98 $17.47 121,023
2021-10-12 $18.88 $18.90 $18.78 $18.79 $17.29 81,566
2021-10-11 $18.86 $19.02 $18.84 $18.84 $17.34 69,900
2021-10-08 $18.83 $18.87 $18.79 $18.87 $17.37 67,322
2021-10-07 $18.85 $18.85 $18.71 $18.78 $17.28 91,248
2021-10-06 $18.70 $18.79 $18.70 $18.79 $17.29 65,124
2021-10-05 $18.77 $18.79 $18.71 $18.72 $17.23 83,567
2021-10-04 $18.69 $18.78 $18.64 $18.74 $17.25 74,028
2021-10-01 $18.70 $18.73 $18.60 $18.69 $17.20 72,758
2021-09-30 $18.68 $18.75 $18.59 $18.71 $17.22 89,949
2021-09-29 $18.62 $18.69 $18.52 $18.55 $17.07 75,379
2021-09-28 $18.41 $18.59 $18.37 $18.52 $17.04 88,680
2021-09-27 $18.42 $18.57 $18.33 $18.43 $16.96 98,757
2021-09-24 $18.55 $18.63 $18.43 $18.45 $16.98 81,301
2021-09-23 $18.52 $18.61 $18.51 $18.53 $17.05 107,863
2021-09-22 $18.35 $18.50 $18.35 $18.41 $16.94 86,525
2021-09-21 $18.35 $18.44 $18.32 $18.35 $16.89 99,826
2021-09-20 $18.60 $18.64 $18.28 $18.31 $16.85 218,419
2021-09-17 $18.78 $18.80 $18.67 $18.70 $17.21 51,688
2021-09-16 $19.01 $19.01 $18.73 $18.73 $17.24 121,009
2021-09-15 $19.07 $19.08 $18.97 $19.01 $17.50 70,393
2021-09-14 $19.07 $19.21 $18.98 $19.03 $17.51 102,270
2021-09-13 $19.00 $19.16 $18.96 $19.15 $17.51 115,642
2021-09-10 $18.97 $19.02 $18.88 $18.93 $17.31 107,438
2021-09-09 $18.87 $18.95 $18.84 $18.91 $17.29 88,555
2021-09-08 $18.81 $18.87 $18.76 $18.85 $17.24 65,195
2021-09-07 $18.81 $18.90 $18.73 $18.81 $17.20 104,250
2021-09-03 $18.74 $18.79 $18.67 $18.79 $17.18 70,595
2021-09-02 $18.68 $18.75 $18.60 $18.70 $17.10 64,647
2021-09-01 $18.68 $18.73 $18.66 $18.71 $17.11 81,385
2021-08-31 $18.57 $18.65 $18.53 $18.65 $17.05 101,741
2021-08-30 $18.50 $18.56 $18.49 $18.53 $16.94 102,919
2021-08-27 $18.40 $18.57 $18.40 $18.50 $16.92 104,149
2021-08-26 $18.48 $18.49 $18.40 $18.42 $16.84 86,722
2021-08-25 $18.56 $18.56 $18.45 $18.49 $16.91 120,133
2021-08-24 $18.66 $18.66 $18.53 $18.55 $16.96 121,266
2021-08-23 $18.50 $18.65 $18.50 $18.65 $17.05 123,052
2021-08-20 $18.53 $18.53 $18.40 $18.43 $16.85 96,421
2021-08-19 $18.50 $18.52 $18.45 $18.49 $16.91 79,689
2021-08-18 $18.56 $18.58 $18.52 $18.55 $16.96 63,504
2021-08-17 $18.61 $18.62 $18.53 $18.55 $16.96 50,655
2021-08-16 $18.75 $18.86 $18.52 $18.60 $17.01 111,094
2021-08-13 $18.93 $18.95 $18.74 $18.77 $17.16 119,300
2021-08-12 $18.84 $19.07 $18.78 $19.07 $17.32 138,664
2021-08-11 $18.83 $18.86 $18.78 $18.83 $17.10 83,522
2021-08-10 $18.60 $18.80 $18.60 $18.80 $17.08 112,389
2021-08-09 $18.68 $18.73 $18.59 $18.60 $16.90 267,705
2021-08-06 $18.75 $18.75 $18.65 $18.65 $16.94 145,917
2021-08-05 $18.72 $18.81 $18.68 $18.70 $16.99 233,108
2021-08-04 $18.67 $18.75 $18.65 $18.72 $17.00 103,461
2021-08-03 $18.59 $18.71 $18.48 $18.67 $16.96 181,721
2021-08-02 $18.57 $18.62 $18.50 $18.54 $16.84 150,943
2021-07-30 $18.55 $18.59 $18.46 $18.50 $16.80 86,255
2021-07-29 $18.65 $18.65 $18.48 $18.51 $16.81 125,759
2021-07-28 $18.70 $18.74 $18.54 $18.57 $16.87 151,056
2021-07-27 $18.62 $18.70 $18.57 $18.69 $16.98 47,981
2021-07-26 $18.65 $18.68 $18.59 $18.59 $16.89 66,185
2021-07-23 $18.62 $18.72 $18.59 $18.61 $16.90 104,044
2021-07-22 $18.60 $18.67 $18.50 $18.56 $16.86 128,681
2021-07-21 $18.55 $18.58 $18.48 $18.51 $16.81 103,799
2021-07-20 $18.27 $18.55 $18.27 $18.45 $16.76 133,959
2021-07-19 $18.48 $18.49 $18.27 $18.32 $16.64 145,170
2021-07-16 $18.71 $18.71 $18.50 $18.50 $16.80 100,070
2021-07-15 $18.76 $18.76 $18.69 $18.73 $17.01 83,012
2021-07-14 $18.70 $18.79 $18.69 $18.77 $17.05 79,577
2021-07-13 $18.71 $18.78 $18.68 $18.74 $16.91 108,776
2021-07-12 $18.72 $18.72 $18.66 $18.67 $16.85 121,745
2021-07-09 $18.64 $18.68 $18.63 $18.67 $16.85 59,522
2021-07-08 $18.68 $18.68 $18.63 $18.65 $16.83 72,905
2021-07-07 $18.67 $18.78 $18.67 $18.73 $16.90 186,597
2021-07-06 $18.67 $18.74 $18.59 $18.70 $16.88 130,155
2021-07-02 $18.68 $18.79 $18.62 $18.62 $16.80 117,538
2021-07-01 $18.75 $18.79 $18.66 $18.67 $16.85 132,555
2021-06-30 $18.77 $18.80 $18.66 $18.66 $16.84 159,057
2021-06-29 $18.78 $18.79 $18.71 $18.72 $16.89 74,847
2021-06-28 $18.69 $18.77 $18.69 $18.76 $16.93 59,603
2021-06-25 $18.72 $18.77 $18.62 $18.65 $16.83 67,174
2021-06-24 $18.65 $18.78 $18.65 $18.74 $16.91 62,830
2021-06-23 $18.57 $18.66 $18.56 $18.62 $16.80 52,048
2021-06-22 $18.72 $18.72 $18.56 $18.58 $16.77 99,005
2021-06-21 $18.74 $18.82 $18.64 $18.67 $16.85 122,515
2021-06-18 $18.77 $18.81 $18.69 $18.72 $16.89 136,363
2021-06-17 $18.89 $18.94 $18.69 $18.77 $16.94 140,117
2021-06-16 $18.89 $18.90 $18.87 $18.87 $17.03 77,112
2021-06-15 $18.89 $18.90 $18.84 $18.85 $17.01 110,991
2021-06-14 $18.90 $18.93 $18.85 $18.90 $17.06 119,605
2021-06-11 $18.90 $18.96 $18.84 $18.92 $16.96 107,383
2021-06-10 $18.95 $19.00 $18.83 $18.84 $16.89 139,873
2021-06-09 $18.81 $18.93 $18.81 $18.88 $16.93 118,793
2021-06-08 $18.90 $18.95 $18.78 $18.83 $16.88 114,101
2021-06-07 $18.93 $18.94 $18.89 $18.91 $16.95 98,204
2021-06-04 $18.70 $18.91 $18.70 $18.89 $16.94 134,228
2021-06-03 $18.80 $18.84 $18.48 $18.70 $16.77 154,290
2021-06-02 $18.86 $18.96 $18.84 $18.85 $16.90 83,525
2021-06-01 $18.88 $18.97 $18.86 $18.88 $16.93 128,678
2021-05-28 $18.72 $18.87 $18.71 $18.87 $16.92 106,316
2021-05-27 $18.56 $18.69 $18.55 $18.68 $16.75 144,011
2021-05-26 $18.75 $18.80 $18.52 $18.54 $16.62 164,744
2021-05-25 $18.76 $18.79 $18.69 $18.73 $16.79 87,721
2021-05-24 $18.68 $18.71 $18.64 $18.70 $16.77 96,062
2021-05-21 $18.59 $18.67 $18.59 $18.62 $16.69 69,413
2021-05-20 $18.40 $18.62 $18.38 $18.57 $16.65 89,825
2021-05-19 $18.27 $18.39 $18.24 $18.35 $16.45 167,140
2021-05-18 $18.29 $18.32 $18.22 $18.30 $16.41 67,048
2021-05-17 $18.34 $18.37 $18.24 $18.26 $16.37 169,445
2021-05-14 $18.30 $18.41 $18.27 $18.34 $16.44 103,744
2021-05-13 $18.40 $18.50 $18.21 $18.27 $16.38 145,050
2021-05-12 $18.78 $18.82 $18.43 $18.47 $16.45 184,161
2021-05-11 $18.61 $18.83 $18.50 $18.83 $16.77 172,297
2021-05-10 $18.69 $18.78 $18.55 $18.62 $16.58 219,197
2021-05-07 $18.78 $18.85 $18.65 $18.69 $16.64 150,017
2021-05-06 $18.72 $18.76 $18.66 $18.76 $16.71 80,309
2021-05-05 $18.75 $18.75 $18.62 $18.65 $16.61 97,302
2021-05-04 $18.65 $18.82 $18.59 $18.70 $16.65 184,025
2021-05-03 $18.61 $18.66 $18.55 $18.65 $16.61 116,006
2021-04-30 $18.54 $18.64 $18.51 $18.55 $16.52 176,601
2021-04-29 $18.60 $18.60 $18.40 $18.49 $16.47 136,756
2021-04-28 $18.59 $18.65 $18.51 $18.54 $16.51 124,869
2021-04-27 $18.49 $18.60 $18.45 $18.54 $16.51 128,848
2021-04-26 $18.45 $18.48 $18.38 $18.45 $16.43 92,128
2021-04-23 $18.39 $18.49 $18.37 $18.40 $16.39 79,129
2021-04-22 $18.46 $18.46 $18.33 $18.36 $16.35 158,327
2021-04-21 $18.37 $18.43 $18.33 $18.39 $16.38 96,577
2021-04-20 $18.38 $18.42 $18.32 $18.34 $16.33 99,884
2021-04-19 $18.30 $18.39 $18.29 $18.37 $16.36 95,765
2021-04-16 $18.28 $18.35 $18.25 $18.26 $16.26 128,498
2021-04-15 $18.34 $18.36 $18.26 $18.31 $16.31 144,462
2021-04-14 $18.38 $18.43 $18.20 $18.22 $16.23 327,091
2021-04-13 $18.42 $18.53 $18.40 $18.43 $16.30 139,652
2021-04-12 $18.35 $18.45 $18.35 $18.40 $16.28 147,147
2021-04-09 $18.36 $18.41 $18.26 $18.33 $16.21 106,286
2021-04-08 $18.35 $18.50 $18.24 $18.28 $16.17 217,414
2021-04-07 $18.30 $18.45 $18.27 $18.35 $16.23 244,889
2021-04-06 $18.17 $18.28 $18.14 $18.28 $16.17 114,773
2021-04-05 $18.19 $18.25 $18.14 $18.17 $16.07 155,163
2021-04-01 $18.05 $18.18 $18.05 $18.16 $16.06 132,541
2021-03-31 $17.90 $18.03 $17.85 $18.02 $15.94 222,395
2021-03-30 $17.79 $17.88 $17.79 $17.85 $15.79 87,198
2021-03-29 $18.00 $18.11 $17.75 $17.80 $15.74 188,946
2021-03-26 $18.12 $18.21 $17.95 $17.99 $15.91 116,671
2021-03-25 $18.10 $18.18 $17.99 $18.14 $16.05 106,951
2021-03-24 $18.02 $18.16 $18.00 $18.14 $16.05 87,939
2021-03-23 $17.93 $18.00 $17.91 $17.99 $15.91 74,116
2021-03-22 $17.85 $17.91 $17.83 $17.91 $15.84 84,564
2021-03-19 $17.85 $17.89 $17.80 $17.81 $15.75 82,854
2021-03-18 $17.86 $17.90 $17.81 $17.83 $15.77 65,107
2021-03-17 $17.88 $17.95 $17.84 $17.87 $15.81 55,534
2021-03-16 $18.01 $18.04 $17.82 $17.86 $15.80 94,635
2021-03-15 $17.92 $18.02 $17.86 $17.95 $15.88 133,738
2021-03-12 $17.92 $17.93 $17.86 $17.88 $15.82 122,745
2021-03-11 $18.02 $18.06 $17.96 $18.03 $15.84 105,333
2021-03-10 $18.01 $18.04 $17.93 $17.93 $15.75 136,167
2021-03-09 $17.94 $18.01 $17.83 $17.95 $15.77 103,650
2021-03-08 $17.81 $17.91 $17.76 $17.86 $15.69 139,951
2021-03-05 $17.85 $17.89 $17.60 $17.77 $15.61 136,038
2021-03-04 $17.87 $17.97 $17.75 $17.79 $15.63 124,546
2021-03-03 $17.83 $17.93 $17.76 $17.93 $15.75 96,124
2021-03-02 $17.65 $17.87 $17.65 $17.79 $15.63 132,607
2021-03-01 $17.70 $17.79 $17.59 $17.70 $15.55 110,241
2021-02-26 $17.60 $17.67 $17.43 $17.57 $15.43 162,879
2021-02-25 $17.68 $17.76 $17.43 $17.46 $15.34 121,627
2021-02-24 $17.50 $17.72 $17.49 $17.64 $15.50 140,713
2021-02-23 $17.68 $17.68 $17.38 $17.60 $15.46 123,585
2021-02-22 $17.67 $17.75 $17.54 $17.71 $15.56 107,946
2021-02-19 $17.81 $17.81 $17.62 $17.67 $15.52 113,474
2021-02-18 $17.74 $17.81 $17.68 $17.75 $15.59 91,959
2021-02-17 $17.82 $17.91 $17.74 $17.78 $15.62 109,575
2021-02-16 $17.86 $17.89 $17.66 $17.86 $15.69 273,245
2021-02-12 $17.75 $17.86 $17.72 $17.75 $15.59 93,008
2021-02-11 $17.87 $17.88 $17.80 $17.86 $15.58 140,201
2021-02-10 $17.80 $17.87 $17.75 $17.85 $15.57 214,523
2021-02-09 $17.79 $17.83 $17.71 $17.75 $15.48 323,404
2021-02-08 $17.65 $17.74 $17.62 $17.73 $15.47 193,733
2021-02-05 $17.59 $17.68 $17.58 $17.63 $15.38 130,948
2021-02-04 $17.63 $17.65 $17.55 $17.57 $15.33 238,498
2021-02-03 $17.61 $17.62 $17.50 $17.59 $15.34 82,277
2021-02-02 $17.28 $17.62 $17.28 $17.54 $15.30 176,541
2021-02-01 $17.28 $17.35 $17.20 $17.26 $15.05 102,594
2021-01-29 $17.05 $17.50 $17.05 $17.23 $15.03 113,288
2021-01-28 $16.98 $17.15 $16.96 $17.11 $14.93 76,274
2021-01-27 $16.96 $17.13 $16.75 $17.05 $14.87 141,179
2021-01-26 $17.18 $17.20 $17.04 $17.07 $14.89 148,924
2021-01-25 $17.40 $17.41 $17.12 $17.18 $14.99 147,450
2021-01-22 $17.40 $17.50 $17.38 $17.42 $15.20 86,081
2021-01-21 $17.46 $17.48 $17.35 $17.43 $15.21 106,241
2021-01-20 $17.45 $17.50 $17.43 $17.46 $15.23 96,589
2021-01-19 $17.30 $17.44 $17.30 $17.42 $15.20 143,653
2021-01-15 $17.29 $17.30 $17.19 $17.21 $15.01 85,509
2021-01-14 $17.23 $17.31 $17.23 $17.27 $15.07 58,499
2021-01-13 $17.16 $17.25 $17.16 $17.21 $15.01 74,258
2021-01-12 $17.28 $17.37 $17.11 $17.16 $14.97 161,450
2021-01-11 $17.30 $17.40 $17.25 $17.30 $15.09 120,432
2021-01-08 $17.30 $17.40 $17.23 $17.30 $15.09 112,317
2021-01-07 $17.25 $17.30 $17.14 $17.23 $15.03 97,835
2021-01-06 $17.02 $17.20 $16.99 $17.14 $14.95 115,532
2021-01-05 $17.09 $17.15 $17.04 $17.11 $14.93 88,613
2021-01-04 $17.52 $17.54 $16.81 $17.05 $14.87 248,171
2020-12-31 $17.30 $17.54 $17.25 $17.54 $15.30 202,946
2020-12-30 $17.20 $17.30 $17.16 $17.27 $15.07 114,466
2020-12-29 $17.24 $17.28 $17.21 $17.26 $14.95 115,026
2020-12-28 $17.09 $17.21 $17.09 $17.21 $14.91 128,288
2020-12-24 $16.93 $17.09 $16.93 $17.05 $14.77 71,848
2020-12-23 $16.96 $17.03 $16.90 $16.90 $14.64 85,830
2020-12-22 $17.02 $17.06 $16.91 $16.95 $14.68 108,061
2020-12-21 $16.99 $17.03 $16.95 $17.00 $14.72 91,571
2020-12-18 $17.07 $17.07 $16.97 $17.02 $14.74 103,868
2020-12-17 $17.00 $17.04 $16.96 $17.02 $14.74 177,346
2020-12-16 $17.08 $17.11 $16.96 $16.99 $14.72 109,988
2020-12-15 $17.03 $17.15 $16.98 $17.11 $14.82 138,160
2020-12-14 $17.07 $17.09 $16.99 $17.01 $14.73 83,430
2020-12-11 $17.18 $17.21 $17.07 $17.14 $14.74 101,485
2020-12-10 $17.16 $17.21 $17.10 $17.18 $14.77 112,905
2020-12-09 $17.13 $17.16 $17.10 $17.15 $14.75 117,928
2020-12-08 $17.14 $17.15 $17.09 $17.13 $14.73 79,176
2020-12-07 $17.18 $17.19 $17.06 $17.12 $14.72 185,719
2020-12-04 $17.18 $17.20 $17.12 $17.19 $14.78 90,617
2020-12-03 $17.10 $17.16 $17.05 $17.16 $14.76 84,318
2020-12-02 $16.88 $17.10 $16.88 $17.10 $14.70 124,072
2020-12-01 $16.94 $17.04 $16.90 $16.92 $14.55 194,043
2020-11-30 $16.88 $16.94 $16.78 $16.94 $14.57 159,540
2020-11-27 $16.80 $16.86 $16.79 $16.82 $14.46 55,777
2020-11-25 $16.72 $16.79 $16.65 $16.79 $14.44 131,325
2020-11-24 $16.52 $16.71 $16.48 $16.69 $14.35 151,110
2020-11-23 $16.42 $16.47 $16.40 $16.44 $14.14 74,915
2020-11-20 $16.42 $16.45 $16.39 $16.41 $14.11 78,346
2020-11-19 $16.48 $16.49 $16.38 $16.40 $14.10 125,333
2020-11-18 $16.45 $16.50 $16.42 $16.48 $14.17 111,770
2020-11-17 $16.39 $16.45 $16.39 $16.45 $14.15 112,933
2020-11-16 $16.34 $16.43 $16.30 $16.41 $14.11 108,777
2020-11-13 $16.33 $16.39 $16.23 $16.34 $14.05 92,607
2020-11-12 $16.61 $16.61 $16.42 $16.44 $14.03 105,220
2020-11-11 $16.51 $16.56 $16.46 $16.56 $14.13 63,258
2020-11-10 $16.37 $16.52 $16.37 $16.45 $14.04 101,135
2020-11-09 $16.30 $16.38 $16.22 $16.34 $13.95 213,816
2020-11-06 $16.20 $16.24 $16.09 $16.18 $13.81 84,948
2020-11-05 $16.06 $16.23 $16.00 $16.17 $13.80 96,122
2020-11-04 $15.77 $16.00 $15.77 $16.00 $13.66 81,700
2020-11-03 $15.80 $15.83 $15.72 $15.77 $13.46 78,493
2020-11-02 $15.75 $15.85 $15.73 $15.75 $13.44 92,591
2020-10-30 $15.69 $15.71 $15.60 $15.65 $13.36 92,854
2020-10-29 $15.61 $15.72 $15.60 $15.65 $13.36 51,464
2020-10-28 $15.78 $15.79 $15.62 $15.66 $13.37 87,576
2020-10-27 $15.88 $15.91 $15.82 $15.83 $13.51 58,879
2020-10-26 $15.86 $15.90 $15.81 $15.85 $13.53 105,470
2020-10-23 $16.03 $16.03 $15.95 $15.96 $13.62 60,634
2020-10-22 $15.92 $15.97 $15.90 $15.93 $13.60 41,944
2020-10-21 $15.98 $16.00 $15.90 $15.98 $13.64 97,000
2020-10-20 $15.86 $15.99 $15.86 $15.97 $13.63 72,793
2020-10-19 $15.88 $15.94 $15.86 $15.86 $13.54 126,497
2020-10-16 $16.00 $16.07 $15.90 $15.90 $13.57 79,294
2020-10-15 $15.94 $16.05 $15.94 $16.00 $13.66 65,827
2020-10-14 $16.17 $16.21 $16.07 $16.12 $13.76 108,203
2020-10-13 $16.20 $16.31 $16.19 $16.28 $13.79 129,933
2020-10-12 $16.13 $16.27 $16.13 $16.24 $13.75 90,998
2020-10-09 $16.15 $16.22 $16.10 $16.15 $13.68 105,110
2020-10-08 $16.13 $16.21 $16.08 $16.11 $13.64 72,903
2020-10-07 $16.10 $16.23 $16.04 $16.04 $13.59 119,623
2020-10-06 $15.90 $16.08 $15.88 $16.02 $13.57 78,651
2020-10-05 $15.77 $15.90 $15.77 $15.86 $13.43 117,274
2020-10-02 $15.80 $15.85 $15.74 $15.75 $13.34 196,435
2020-10-01 $15.80 $15.87 $15.80 $15.81 $13.39 133,434
2020-09-30 $15.77 $15.84 $15.75 $15.78 $13.36 244,932
2020-09-29 $15.70 $15.77 $15.69 $15.75 $13.34 165,990
2020-09-28 $15.64 $15.72 $15.64 $15.69 $13.29 97,801
2020-09-25 $15.61 $15.68 $15.54 $15.62 $13.23 68,481
2020-09-24 $15.68 $15.73 $15.63 $15.66 $13.26 81,080
2020-09-23 $15.91 $15.97 $15.67 $15.72 $13.31 114,611
2020-09-22 $15.89 $15.99 $15.89 $15.90 $13.47 84,224
2020-09-21 $15.91 $16.02 $15.86 $15.90 $13.47 158,182
2020-09-18 $16.06 $16.11 $16.02 $16.04 $13.59 45,804
2020-09-17 $16.00 $16.08 $15.90 $16.05 $13.59 81,061
2020-09-16 $16.11 $16.12 $16.02 $16.04 $13.59 80,026
2020-09-15 $16.08 $16.13 $16.05 $16.09 $13.63 131,201
2020-09-14 $16.27 $16.27 $16.05 $16.08 $13.62 201,773
2020-09-11 $16.24 $16.32 $16.24 $16.31 $13.71 98,662
2020-09-10 $16.21 $16.30 $16.21 $16.26 $13.67 74,998
2020-09-09 $16.22 $16.29 $16.13 $16.19 $13.61 152,469
2020-09-08 $16.05 $16.15 $15.96 $16.15 $13.57 120,496
2020-09-04 $16.19 $16.23 $16.02 $16.08 $13.52 179,236
2020-09-03 $16.31 $16.34 $16.10 $16.19 $13.61 121,219
2020-09-02 $16.24 $16.38 $16.21 $16.29 $13.69 110,170
2020-09-01 $16.03 $16.25 $16.02 $16.24 $13.65 108,305
2020-08-31 $16.05 $16.07 $16.00 $16.05 $13.49 113,912
2020-08-28 $15.98 $16.06 $15.95 $16.06 $13.50 124,558
2020-08-27 $16.05 $16.12 $15.97 $16.00 $13.45 92,289
2020-08-26 $16.15 $16.19 $16.01 $16.03 $13.47 101,627
2020-08-25 $16.09 $16.25 $16.05 $16.09 $13.52 114,679
2020-08-24 $16.15 $16.30 $16.06 $16.08 $13.52 157,336
2020-08-21 $16.15 $16.15 $16.02 $16.11 $13.54 104,319
2020-08-20 $16.23 $16.27 $16.12 $16.12 $13.55 105,616
2020-08-19 $16.15 $16.25 $16.15 $16.25 $13.66 110,663
2020-08-18 $16.17 $16.20 $16.10 $16.11 $13.54 181,137
2020-08-17 $16.20 $16.25 $16.14 $16.22 $13.63 165,354
2020-08-14 $16.17 $16.19 $16.10 $16.17 $13.59 89,076
2020-08-13 $16.00 $16.16 $15.99 $16.16 $13.58 162,007
2020-08-12 $15.97 $16.15 $15.97 $16.14 $13.46 269,890
2020-08-11 $15.78 $15.96 $15.74 $15.77 $13.15 231,824
2020-08-10 $15.63 $15.73 $15.61 $15.73 $13.12 107,378
2020-08-07 $15.50 $15.60 $15.46 $15.57 $12.99 86,498
2020-08-06 $15.39 $15.55 $15.35 $15.51 $12.94 159,456
2020-08-05 $15.35 $15.42 $15.34 $15.37 $12.82 71,050
2020-08-04 $15.24 $15.34 $15.20 $15.30 $12.76 142,088
2020-08-03 $15.19 $15.25 $15.15 $15.19 $12.67 136,943
2020-07-31 $15.24 $15.24 $15.14 $15.17 $12.65 96,513
2020-07-30 $15.18 $15.25 $15.13 $15.16 $12.64 64,998
2020-07-29 $15.08 $15.24 $15.03 $15.21 $12.69 100,226
2020-07-28 $15.05 $15.08 $15.03 $15.03 $12.54 134,473
2020-07-27 $15.02 $15.10 $15.01 $15.04 $12.54 102,476
2020-07-24 $15.00 $15.09 $14.99 $15.03 $12.54 94,107
2020-07-23 $15.09 $15.13 $15.00 $15.00 $12.51 85,064
2020-07-22 $15.12 $15.18 $15.01 $15.12 $12.61 127,059
2020-07-21 $15.07 $15.14 $15.02 $15.07 $12.57 149,975
2020-07-20 $15.00 $15.02 $14.94 $15.01 $12.52 158,982
2020-07-17 $14.92 $14.99 $14.90 $14.94 $12.46 144,892
2020-07-16 $14.90 $14.96 $14.87 $14.94 $12.46 219,800
2020-07-15 $14.99 $14.99 $14.84 $14.87 $12.40 298,455
2020-07-14 $14.72 $14.81 $14.68 $14.81 $12.35 72,826
2020-07-13 $14.86 $14.97 $14.82 $14.86 $12.29 133,572
2020-07-10 $14.76 $14.91 $14.76 $14.81 $12.25 59,317
2020-07-09 $14.83 $14.88 $14.64 $14.81 $12.25 70,851
2020-07-08 $14.82 $14.97 $14.81 $14.87 $12.30 81,343
2020-07-07 $14.69 $14.90 $14.69 $14.81 $12.25 172,572
2020-07-06 $14.56 $14.69 $14.41 $14.67 $12.13 182,642
2020-07-02 $14.57 $14.70 $14.51 $14.52 $12.01 72,954
2020-07-01 $14.43 $14.52 $14.40 $14.49 $11.99 103,256
2020-06-30 $14.32 $14.48 $14.27 $14.41 $11.92 128,489
2020-06-29 $14.01 $14.36 $13.81 $14.26 $11.80 241,793
2020-06-26 $14.16 $14.19 $14.03 $14.05 $11.62 107,399
2020-06-25 $14.22 $14.25 $14.15 $14.16 $11.71 112,143
2020-06-24 $14.30 $14.38 $14.18 $14.26 $11.80 117,538
2020-06-23 $14.44 $14.45 $14.38 $14.42 $11.93 66,536
2020-06-22 $14.48 $14.48 $14.33 $14.39 $11.90 92,717
2020-06-19 $14.58 $14.58 $14.45 $14.48 $11.98 86,853
2020-06-18 $14.29 $14.53 $14.29 $14.50 $11.99 102,074
2020-06-17 $14.26 $14.40 $14.23 $14.37 $11.89 133,274
2020-06-16 $14.43 $14.48 $14.20 $14.26 $11.80 143,778
2020-06-15 $14.05 $14.31 $14.02 $14.16 $11.71 119,689
2020-06-12 $14.33 $14.33 $14.05 $14.18 $11.73 162,114
2020-06-11 $14.68 $14.68 $14.10 $14.27 $11.70 187,602
2020-06-10 $14.92 $14.98 $14.76 $14.88 $12.20 190,659
2020-06-09 $15.00 $15.03 $14.77 $14.85 $12.18 144,735
2020-06-08 $14.80 $15.03 $14.72 $15.02 $12.32 185,416
2020-06-05 $14.77 $14.82 $14.62 $14.66 $12.02 157,449
2020-06-04 $14.59 $14.65 $14.50 $14.52 $11.91 124,974
2020-06-03 $14.40 $14.62 $14.40 $14.58 $11.96 203,413
2020-06-02 $14.17 $14.36 $14.16 $14.31 $11.73 133,084
2020-06-01 $13.95 $14.12 $13.94 $14.11 $11.57 143,532
2020-05-29 $14.08 $14.14 $13.96 $14.02 $11.50 134,988
2020-05-28 $13.83 $14.06 $13.83 $14.06 $11.53 176,901
2020-05-27 $13.83 $13.87 $13.69 $13.87 $11.37 123,216
2020-05-26 $13.66 $13.80 $13.66 $13.74 $11.27 129,246
2020-05-22 $13.49 $13.59 $13.44 $13.56 $11.12 178,517
2020-05-21 $13.33 $13.48 $13.33 $13.47 $11.05 77,459
2020-05-20 $13.22 $13.38 $13.21 $13.38 $10.97 274,371
2020-05-19 $13.16 $13.24 $13.12 $13.18 $10.81 145,210
2020-05-18 $13.17 $13.21 $13.12 $13.18 $10.81 126,955
2020-05-15 $12.87 $13.04 $12.86 $12.94 $10.61 116,757
2020-05-14 $13.02 $13.02 $12.87 $12.96 $10.63 264,117
2020-05-13 $13.39 $13.40 $13.18 $13.22 $10.74 213,684
2020-05-12 $13.52 $13.54 $13.31 $13.39 $10.88 364,316
2020-05-11 $13.48 $13.52 $13.40 $13.41 $10.89 151,651
2020-05-08 $13.54 $13.66 $13.39 $13.54 $11.00 148,726
2020-05-07 $13.58 $13.66 $13.42 $13.45 $10.93 194,733
2020-05-06 $13.43 $13.53 $13.41 $13.46 $10.93 229,590
2020-05-05 $13.25 $13.47 $13.21 $13.43 $10.91 216,614
2020-05-04 $13.18 $13.20 $13.05 $13.15 $10.68 338,167
2020-05-01 $13.32 $13.42 $13.02 $13.21 $10.73 293,792
2020-04-30 $13.39 $13.44 $13.22 $13.43 $10.91 163,797
2020-04-29 $13.13 $13.44 $13.12 $13.27 $10.78 193,836
2020-04-28 $13.21 $13.21 $12.95 $13.02 $10.58 514,784
2020-04-27 $13.14 $13.25 $12.91 $13.07 $10.62 201,430
2020-04-24 $13.21 $13.27 $13.06 $13.10 $10.64 107,095
2020-04-23 $13.17 $13.33 $13.09 $13.09 $10.63 135,842
2020-04-22 $13.10 $13.29 $13.07 $13.14 $10.67 124,176
2020-04-21 $13.17 $13.17 $12.81 $13.06 $10.61 144,030
2020-04-20 $13.04 $13.35 $13.04 $13.26 $10.77 229,427
2020-04-17 $13.40 $13.51 $13.23 $13.33 $10.83 250,101
2020-04-16 $13.68 $13.68 $12.97 $13.18 $10.71 414,639
2020-04-15 $13.68 $13.71 $13.38 $13.70 $11.13 242,478
2020-04-14 $13.67 $13.84 $13.46 $13.81 $11.22 198,490
2020-04-13 $13.87 $13.90 $13.31 $13.51 $10.88 238,192
2020-04-09 $13.15 $13.95 $13.15 $13.75 $11.07 500,090
2020-04-08 $12.60 $13.09 $12.58 $13.02 $10.48 414,219
2020-04-07 $11.92 $12.57 $11.92 $12.54 $10.10 371,963
2020-04-06 $11.43 $11.88 $11.43 $11.75 $9.46 364,750
2020-04-03 $11.65 $11.75 $11.18 $11.25 $9.06 237,582
2020-04-02 $11.48 $11.82 $11.42 $11.76 $9.47 183,036
2020-04-01 $11.77 $11.85 $11.42 $11.71 $9.43 245,819
2020-03-31 $11.71 $12.22 $11.68 $12.07 $9.72 361,144
2020-03-30 $11.40 $11.89 $11.34 $11.83 $9.52 276,798
2020-03-27 $11.45 $11.61 $11.19 $11.61 $9.35 379,977
2020-03-26 $11.25 $11.65 $11.20 $11.65 $9.38 540,670
2020-03-25 $10.55 $11.47 $10.03 $11.16 $8.98 311,508
2020-03-24 $9.80 $10.46 $9.75 $10.27 $8.27 385,426
2020-03-23 $10.10 $10.86 $9.11 $9.47 $7.62 907,272
2020-03-20 $10.09 $11.13 $10.09 $10.99 $8.85 615,448
2020-03-19 $9.34 $9.99 $8.41 $9.90 $7.97 649,640
2020-03-18 $10.91 $11.67 $9.01 $9.41 $7.58 815,073
2020-03-17 $11.96 $12.09 $11.56 $11.82 $9.52 485,999
2020-03-16 $11.80 $12.35 $11.56 $12.04 $9.69 358,954
2020-03-13 $13.32 $13.53 $12.45 $13.29 $10.70 382,772
2020-03-12 $11.60 $13.21 $11.60 $12.91 $10.30 502,615
2020-03-11 $14.76 $14.83 $14.09 $14.27 $11.38 264,959
2020-03-10 $15.10 $15.20 $14.75 $14.89 $11.88 127,773
2020-03-09 $15.25 $15.27 $14.58 $14.89 $11.88 334,229
2020-03-06 $15.82 $15.85 $15.48 $15.69 $12.52 237,532
2020-03-05 $16.08 $16.08 $15.80 $15.96 $12.73 157,769
2020-03-04 $15.95 $16.21 $15.91 $16.17 $12.90 152,538
2020-03-03 $15.76 $16.06 $15.58 $15.83 $12.63 394,865
2020-03-02 $15.65 $16.06 $15.59 $15.69 $12.52 428,879
2020-02-28 $15.72 $15.80 $15.22 $15.54 $12.40 385,254
2020-02-27 $16.08 $16.09 $15.63 $15.89 $12.67 347,280
2020-02-26 $15.98 $16.36 $15.98 $16.27 $12.98 286,737
2020-02-25 $16.50 $16.53 $15.90 $15.92 $12.70 349,919
2020-02-24 $16.68 $16.71 $16.41 $16.45 $13.12 193,360
2020-02-21 $16.81 $16.81 $16.71 $16.75 $13.36 185,976
2020-02-20 $16.81 $16.83 $16.74 $16.79 $13.39 129,851
2020-02-19 $16.78 $16.83 $16.78 $16.81 $13.41 159,204
2020-02-18 $16.76 $16.82 $16.76 $16.77 $13.38 188,074
2020-02-14 $16.73 $16.77 $16.69 $16.75 $13.36 124,619
2020-02-13 $16.72 $16.77 $16.62 $16.69 $13.31 171,449
2020-02-12 $16.80 $16.86 $16.73 $16.83 $13.33 208,177
2020-02-11 $16.74 $16.84 $16.73 $16.79 $13.29 270,199
2020-02-10 $16.64 $16.75 $16.64 $16.68 $13.21 148,752
2020-02-07 $16.61 $16.68 $16.58 $16.62 $13.16 141,123
2020-02-06 $16.63 $16.64 $16.58 $16.61 $13.15 166,944
2020-02-05 $16.50 $16.56 $16.48 $16.55 $13.10 170,152
2020-02-04 $16.45 $16.48 $16.42 $16.46 $13.03 234,725
2020-02-03 $16.27 $16.39 $16.27 $16.39 $12.98 180,873
2020-01-31 $16.32 $16.37 $16.19 $16.19 $12.82 123,786
2020-01-30 $16.30 $16.35 $16.29 $16.34 $12.94 171,954
2020-01-29 $16.21 $16.34 $16.21 $16.30 $12.91 155,024
2020-01-28 $16.12 $16.22 $16.11 $16.20 $12.83 129,461
2020-01-27 $16.20 $16.20 $16.04 $16.13 $12.77 402,104
2020-01-24 $16.52 $16.53 $16.28 $16.30 $12.91 303,772
2020-01-23 $16.41 $16.48 $16.39 $16.48 $13.05 175,034
2020-01-22 $16.42 $16.45 $16.36 $16.43 $13.01 298,932
2020-01-21 $16.40 $16.42 $16.34 $16.35 $12.95 183,094
2020-01-17 $16.33 $16.43 $16.32 $16.40 $12.99 205,005
2020-01-16 $16.25 $16.33 $16.22 $16.30 $12.91 200,257
2020-01-15 $16.24 $16.33 $16.16 $16.20 $12.83 218,230
2020-01-14 $16.20 $16.29 $16.15 $16.23 $12.85 235,819
2020-01-13 $16.36 $16.41 $16.16 $16.18 $12.81 237,021
2020-01-10 $16.37 $16.43 $16.31 $16.34 $12.94 378,326
2020-01-09 $16.34 $16.38 $16.27 $16.32 $12.92 243,690
2020-01-08 $16.13 $16.34 $16.13 $16.30 $12.91 234,976
2020-01-07 $16.06 $16.16 $16.05 $16.12 $12.76 224,845
2020-01-06 $16.15 $16.16 $16.01 $16.04 $12.70 923,706
2020-01-03 $16.22 $16.24 $16.06 $16.16 $12.80 912,981
2020-01-02 $16.05 $16.35 $16.00 $16.22 $12.84 1,013,828
2019-12-31 $15.92 $16.16 $15.83 $16.16 $12.80 798,359
2019-12-30 $16.00 $16.03 $15.81 $15.94 $12.62 578,947
2019-12-27 $16.25 $16.25 $16.06 $16.12 $12.67 525,281
2019-12-26 $16.30 $16.41 $16.27 $16.30 $12.81 203,318
2019-12-24 $16.38 $16.50 $16.28 $16.28 $12.79 200,855
2019-12-23 $16.43 $16.49 $16.38 $16.38 $12.87 220,034
2019-12-20 $16.42 $16.50 $16.42 $16.43 $12.91 204,027
2019-12-19 $16.58 $16.59 $16.40 $16.46 $12.93 347,346
2019-12-18 $16.67 $16.76 $16.65 $16.69 $13.11 115,139
2019-12-17 $16.71 $16.79 $16.65 $16.70 $13.12 213,481
2019-12-16 $16.78 $16.79 $16.70 $16.71 $13.13 166,806
2019-12-13 $16.79 $16.81 $16.70 $16.79 $13.19 140,550
2019-12-12 $16.82 $16.92 $16.82 $16.87 $13.16 186,713
2019-12-11 $16.94 $16.96 $16.70 $16.81 $13.11 405,972
2019-12-10 $17.13 $17.14 $17.02 $17.07 $13.31 229,512
2019-12-09 $17.16 $17.17 $17.12 $17.14 $13.37 159,433
2019-12-06 $17.17 $17.22 $17.14 $17.15 $13.38 108,339
2019-12-05 $17.15 $17.20 $17.15 $17.17 $13.39 79,729
2019-12-04 $17.13 $17.18 $17.13 $17.16 $13.38 136,696
2019-12-03 $17.16 $17.19 $17.13 $17.13 $13.36 223,425
2019-12-02 $17.15 $17.21 $17.13 $17.21 $13.42 84,477
2019-11-29 $17.16 $17.21 $17.16 $17.16 $13.38 88,025
2019-11-27 $17.18 $17.18 $17.15 $17.15 $13.38 96,559
2019-11-26 $17.17 $17.19 $17.13 $17.18 $13.40 131,400
2019-11-25 $17.18 $17.21 $17.17 $17.18 $13.40 70,402
2019-11-22 $17.14 $17.21 $17.14 $17.16 $13.38 98,739
2019-11-21 $17.13 $17.19 $17.13 $17.13 $13.36 98,937
2019-11-20 $17.16 $17.21 $17.15 $17.15 $13.38 89,285
2019-11-19 $17.20 $17.20 $17.17 $17.17 $13.39 108,840
2019-11-18 $17.18 $17.20 $17.15 $17.16 $13.38 88,264
2019-11-15 $17.18 $17.21 $17.17 $17.19 $13.41 58,415
2019-11-14 $17.20 $17.20 $17.13 $17.16 $13.38 107,769
2019-11-13 $17.22 $17.29 $17.22 $17.29 $13.39 141,572
2019-11-12 $17.20 $17.25 $17.19 $17.24 $13.35 87,375
2019-11-11 $17.17 $17.25 $17.17 $17.22 $13.33 117,865
2019-11-08 $17.10 $17.17 $17.09 $17.17 $13.30 85,623
2019-11-07 $17.15 $17.17 $17.07 $17.13 $13.26 126,779
2019-11-06 $17.14 $17.16 $17.10 $17.16 $13.29 131,055
2019-11-05 $17.11 $17.13 $17.07 $17.11 $13.25 153,070
2019-11-04 $17.12 $17.17 $17.08 $17.09 $13.23 132,178
2019-11-01 $17.15 $17.22 $17.07 $17.08 $13.23 96,969
2019-10-31 $17.22 $17.25 $17.15 $17.15 $13.28 136,627
2019-10-30 $17.21 $17.27 $17.20 $17.21 $13.33 146,937
2019-10-29 $17.22 $17.25 $17.19 $17.21 $13.33 78,501
2019-10-28 $17.17 $17.25 $17.17 $17.19 $13.31 81,349
2019-10-25 $17.19 $17.23 $17.16 $17.17 $13.30 78,862
2019-10-24 $17.18 $17.25 $17.16 $17.18 $13.30 46,417
2019-10-23 $17.22 $17.22 $17.12 $17.15 $13.28 88,773
2019-10-22 $17.16 $17.19 $17.14 $17.18 $13.30 105,625
2019-10-21 $17.19 $17.21 $17.11 $17.12 $13.26 108,567
2019-10-18 $17.10 $17.17 $17.10 $17.13 $13.26 84,288
2019-10-17 $17.12 $17.17 $17.10 $17.12 $13.26 104,009
2019-10-16 $17.08 $17.11 $17.06 $17.08 $13.23 109,241
2019-10-15 $17.08 $17.21 $17.08 $17.08 $13.23 76,920
2019-10-14 $17.03 $17.13 $17.01 $17.13 $13.26 122,220
2019-10-11 $17.02 $17.13 $16.97 $16.99 $13.16 177,928
2019-10-10 $17.13 $17.17 $17.07 $17.10 $13.15 118,561
2019-10-09 $17.15 $17.19 $17.05 $17.06 $13.12 84,809
2019-10-08 $17.10 $17.15 $17.07 $17.14 $13.18 104,066
2019-10-07 $17.12 $17.15 $17.06 $17.08 $13.13 109,025
2019-10-04 $17.09 $17.18 $17.02 $17.12 $13.16 155,962
2019-10-03 $17.03 $17.13 $16.96 $17.09 $13.14 142,276
2019-10-02 $17.10 $17.21 $17.01 $17.05 $13.11 140,573
2019-10-01 $17.19 $17.21 $17.10 $17.10 $13.15 82,986
2019-09-30 $17.15 $17.23 $17.12 $17.16 $13.19 153,436
2019-09-27 $17.13 $17.17 $17.07 $17.08 $13.13 101,160
2019-09-26 $17.09 $17.16 $17.05 $17.09 $13.14 139,421
2019-09-25 $17.15 $17.17 $17.07 $17.09 $13.14 80,568
2019-09-24 $17.16 $17.20 $17.07 $17.12 $13.16 199,103
2019-09-23 $17.15 $17.19 $17.10 $17.13 $13.17 122,180
2019-09-20 $17.17 $17.20 $17.10 $17.13 $13.17 62,721
2019-09-19 $17.14 $17.23 $17.08 $17.10 $13.15 96,715
2019-09-18 $17.12 $17.18 $17.09 $17.10 $13.15 54,050
2019-09-17 $17.16 $17.21 $17.05 $17.09 $13.14 85,925
2019-09-16 $17.14 $17.23 $17.10 $17.11 $13.15 92,257
2019-09-13 $17.16 $17.20 $17.02 $17.12 $13.16 98,021
2019-09-12 $17.29 $17.30 $17.23 $17.26 $13.18 87,768
2019-09-11 $17.30 $17.32 $17.26 $17.26 $13.18 80,575
2019-09-10 $17.36 $17.36 $17.28 $17.30 $13.21 130,130
2019-09-09 $17.27 $17.38 $17.27 $17.32 $13.22 110,260
2019-09-06 $17.20 $17.37 $17.19 $17.27 $13.19 121,342
2019-09-05 $17.23 $17.37 $17.17 $17.17 $13.11 102,977
2019-09-04 $17.14 $17.24 $17.13 $17.21 $13.14 149,346
2019-09-03 $16.98 $17.10 $16.97 $17.05 $13.02 75,730
2019-08-30 $17.06 $17.12 $16.93 $16.94 $12.93 147,861
2019-08-29 $17.14 $17.16 $17.01 $17.06 $13.03 209,308
2019-08-28 $17.12 $17.14 $17.01 $17.08 $13.04 177,220
2019-08-27 $17.05 $17.16 $17.05 $17.09 $13.05 99,752
2019-08-26 $17.12 $17.12 $17.01 $17.01 $12.99 62,989
2019-08-23 $17.05 $17.11 $17.00 $17.07 $13.03 59,092
2019-08-22 $17.16 $17.21 $17.02 $17.02 $13.00 98,691
2019-08-21 $17.05 $17.14 $17.03 $17.12 $13.07 64,714
2019-08-20 $16.94 $17.06 $16.91 $17.00 $12.98 56,539
2019-08-19 $16.89 $16.96 $16.75 $16.88 $12.89 91,197
2019-08-16 $16.65 $16.80 $16.62 $16.76 $12.80 62,967
2019-08-15 $16.84 $16.87 $16.62 $16.63 $12.70 112,333
2019-08-14 $16.98 $17.03 $16.71 $16.77 $12.80 133,721
2019-08-13 $17.18 $17.23 $17.09 $17.13 $12.99 80,911
2019-08-12 $17.15 $17.30 $17.06 $17.09 $12.96 126,331
2019-08-09 $17.23 $17.25 $17.11 $17.13 $12.99 117,228
2019-08-08 $17.24 $17.33 $17.19 $17.26 $13.09 81,273
2019-08-07 $17.15 $17.33 $17.08 $17.24 $13.07 130,431
2019-08-06 $17.25 $17.35 $17.11 $17.30 $13.12 139,472
2019-08-05 $17.36 $17.40 $17.13 $17.20 $13.04 179,950
2019-08-02 $17.33 $17.48 $17.25 $17.47 $13.25 143,322
2019-08-01 $17.35 $17.39 $17.27 $17.34 $13.15 145,134
2019-07-31 $17.35 $17.41 $17.30 $17.35 $13.16 138,659
2019-07-30 $17.30 $17.33 $17.25 $17.33 $13.14 133,073
2019-07-29 $17.27 $17.35 $17.24 $17.33 $13.14 114,065
2019-07-26 $17.30 $17.34 $17.21 $17.24 $13.07 100,381
2019-07-25 $17.45 $17.49 $17.26 $17.29 $13.11 192,678
2019-07-24 $17.37 $17.58 $17.37 $17.41 $13.20 89,771
2019-07-23 $17.41 $17.41 $17.30 $17.36 $13.16 96,869
2019-07-22 $17.34 $17.39 $17.29 $17.36 $13.16 69,700
2019-07-19 $17.40 $17.40 $17.27 $17.29 $13.11 71,816
2019-07-18 $17.33 $17.39 $17.30 $17.38 $13.18 55,776
2019-07-17 $17.32 $17.38 $17.27 $17.30 $13.12 140,303
2019-07-16 $17.35 $17.35 $17.26 $17.27 $13.10 74,644
2019-07-15 $17.34 $17.38 $17.29 $17.36 $13.16 71,390
2019-07-12 $17.35 $17.35 $17.24 $17.29 $13.11 73,215
2019-07-11 $17.33 $17.50 $17.33 $17.49 $13.17 157,414
2019-07-10 $17.51 $17.51 $17.25 $17.28 $13.02 231,084
2019-07-09 $17.40 $17.47 $17.37 $17.40 $13.11 92,398
2019-07-08 $17.44 $17.45 $17.37 $17.39 $13.10 88,619
2019-07-05 $17.51 $17.63 $17.37 $17.45 $13.14 67,209
2019-07-03 $17.57 $17.67 $17.46 $17.51 $13.19 49,817
2019-07-02 $17.52 $17.57 $17.46 $17.57 $13.23 74,840
2019-07-01 $17.50 $17.53 $17.38 $17.46 $13.15 90,770
2019-06-28 $17.34 $17.46 $17.29 $17.45 $13.14 153,984
2019-06-27 $17.27 $17.36 $17.27 $17.34 $13.06 65,533
2019-06-26 $17.21 $17.27 $17.15 $17.26 $13.00 70,451
2019-06-25 $17.27 $17.39 $17.12 $17.14 $12.91 149,757
2019-06-24 $17.37 $17.45 $17.26 $17.28 $13.02 203,423
2019-06-21 $17.23 $17.41 $17.20 $17.37 $13.08 332,606
2019-06-20 $17.17 $17.28 $17.14 $17.26 $13.00 129,086
2019-06-19 $17.12 $17.15 $17.06 $17.13 $12.90 58,578
2019-06-18 $17.09 $17.14 $17.06 $17.06 $12.85 60,137
2019-06-17 $17.10 $17.12 $17.03 $17.04 $12.83 82,271
2019-06-14 $17.11 $17.17 $17.08 $17.11 $12.89 62,409
2019-06-13 $16.92 $17.15 $16.92 $17.14 $12.91 252,701
2019-06-12 $17.18 $17.18 $17.02 $17.05 $12.76 122,955
2019-06-11 $17.12 $17.15 $17.02 $17.14 $12.82 94,988
2019-06-10 $17.01 $17.13 $16.97 $17.06 $12.76 105,697
2019-06-07 $16.97 $17.05 $16.90 $16.95 $12.68 111,059
2019-06-06 $16.86 $16.99 $16.84 $16.89 $12.64 98,140
2019-06-05 $16.67 $16.89 $16.66 $16.86 $12.61 89,623
2019-06-04 $16.57 $16.75 $16.57 $16.62 $12.43 126,651
2019-06-03 $16.65 $16.73 $16.52 $16.52 $12.36 104,957
2019-05-31 $16.71 $16.80 $16.58 $16.58 $12.40 190,367
2019-05-30 $16.82 $16.95 $16.68 $16.72 $12.51 201,088
2019-05-29 $16.94 $17.02 $16.81 $16.82 $12.58 127,994
2019-05-28 $16.97 $17.02 $16.96 $16.97 $12.70 101,941
2019-05-24 $16.94 $16.99 $16.90 $16.94 $12.67 75,358
2019-05-23 $16.87 $16.93 $16.80 $16.88 $12.63 106,661
2019-05-22 $16.81 $16.91 $16.81 $16.89 $12.64 73,121
2019-05-21 $16.77 $16.84 $16.70 $16.84 $12.60 94,126
2019-05-20 $16.77 $16.81 $16.69 $16.72 $12.51 111,572
2019-05-17 $16.80 $16.89 $16.76 $16.76 $12.54 81,664
2019-05-16 $16.86 $16.94 $16.80 $16.81 $12.58 112,108
2019-05-15 $16.75 $16.88 $16.70 $16.81 $12.58 113,810
2019-05-14 $16.69 $16.82 $16.66 $16.77 $12.55 96,406
2019-05-13 $16.85 $16.87 $16.73 $16.77 $12.46 107,621
2019-05-10 $16.92 $16.95 $16.87 $16.89 $12.55 101,269
2019-05-09 $16.95 $16.98 $16.88 $16.93 $12.58 103,308
2019-05-08 $16.97 $17.01 $16.94 $16.97 $12.61 97,094
2019-05-07 $16.98 $17.04 $16.93 $16.95 $12.59 76,511
2019-05-06 $16.97 $17.06 $16.89 $16.99 $12.62 94,278
2019-05-03 $17.08 $17.20 $17.03 $17.04 $12.66 140,092
2019-05-02 $17.04 $17.12 $17.00 $17.04 $12.66 89,861
2019-05-01 $17.02 $17.06 $16.96 $17.01 $12.64 108,447
2019-04-30 $16.81 $17.06 $16.80 $17.03 $12.65 193,847
2019-04-29 $16.82 $16.84 $16.75 $16.79 $12.47 114,175
2019-04-26 $16.75 $16.80 $16.71 $16.80 $12.48 119,475
2019-04-25 $16.75 $16.75 $16.66 $16.71 $12.41 212,335
2019-04-24 $16.82 $16.87 $16.71 $16.76 $12.45 91,262
2019-04-23 $16.66 $16.79 $16.63 $16.78 $12.47 114,689
2019-04-22 $16.75 $16.75 $16.63 $16.66 $12.38 109,480
2019-04-18 $16.72 $16.75 $16.65 $16.69 $12.40 126,588
2019-04-17 $16.75 $16.81 $16.67 $16.67 $12.38 124,879
2019-04-16 $16.79 $16.80 $16.71 $16.76 $12.45 113,161
2019-04-15 $16.85 $16.89 $16.75 $16.79 $12.47 100,842
2019-04-12 $16.84 $16.93 $16.79 $16.83 $12.50 87,910
2019-04-11 $16.98 $17.00 $16.85 $16.94 $12.50 110,706
2019-04-10 $16.96 $17.03 $16.87 $16.96 $12.51 124,826
2019-04-09 $17.12 $17.12 $16.88 $16.96 $12.51 146,334
2019-04-08 $17.07 $17.11 $17.05 $17.10 $12.62 97,682
2019-04-05 $16.99 $17.04 $16.96 $17.03 $12.56 80,100
2019-04-04 $16.98 $17.00 $16.91 $16.94 $12.50 87,102
2019-04-03 $16.97 $17.01 $16.88 $16.94 $12.50 126,879
2019-04-02 $16.87 $16.95 $16.83 $16.93 $12.49 94,093
2019-04-01 $16.66 $16.88 $16.66 $16.88 $12.45 152,868
2019-03-29 $16.67 $16.67 $16.53 $16.59 $12.24 116,678
2019-03-28 $16.65 $16.68 $16.50 $16.61 $12.26 144,833
2019-03-27 $16.74 $16.78 $16.62 $16.66 $12.29 167,229
2019-03-26 $16.82 $16.86 $16.68 $16.78 $12.38 113,520
2019-03-25 $16.81 $16.82 $16.70 $16.80 $12.40 72,809
2019-03-22 $16.70 $16.83 $16.68 $16.81 $12.40 111,645
2019-03-21 $16.67 $16.79 $16.63 $16.70 $12.32 68,437
2019-03-20 $16.68 $16.73 $16.63 $16.67 $12.30 185,510
2019-03-19 $16.79 $16.88 $16.66 $16.68 $12.31 203,508
2019-03-18 $16.65 $16.71 $16.61 $16.71 $12.33 80,475
2019-03-15 $16.69 $16.69 $16.61 $16.66 $12.29 88,736
2019-03-14 $16.83 $16.84 $16.63 $16.67 $12.30 88,447
2019-03-13 $16.93 $16.96 $16.81 $16.87 $12.36 146,309
2019-03-12 $16.86 $16.91 $16.81 $16.91 $12.39 136,939
2019-03-11 $16.73 $16.85 $16.69 $16.85 $12.35 81,858
2019-03-08 $16.74 $16.75 $16.65 $16.69 $12.23 97,341
2019-03-07 $16.76 $16.85 $16.67 $16.79 $12.30 116,131
2019-03-06 $16.80 $16.85 $16.73 $16.74 $12.27 132,442
2019-03-05 $16.82 $16.92 $16.76 $16.78 $12.29 80,766
2019-03-04 $16.74 $16.80 $16.69 $16.74 $12.27 116,205
2019-03-01 $16.80 $16.82 $16.67 $16.70 $12.24 74,270
2019-02-28 $16.72 $16.75 $16.66 $16.75 $12.27 105,663
2019-02-27 $16.63 $16.68 $16.58 $16.65 $12.20 136,096
2019-02-26 $16.60 $16.65 $16.59 $16.61 $12.17 61,287
2019-02-25 $16.50 $16.60 $16.50 $16.60 $12.16 112,279
2019-02-22 $16.41 $16.50 $16.39 $16.49 $12.08 117,371
2019-02-21 $16.28 $16.42 $16.27 $16.36 $11.99 139,777
2019-02-20 $16.33 $16.37 $16.23 $16.25 $11.91 129,905
2019-02-19 $16.38 $16.40 $16.32 $16.33 $11.96 86,194
2019-02-15 $16.41 $16.53 $16.32 $16.40 $12.02 217,289
2019-02-14 $16.30 $16.45 $16.30 $16.45 $12.05 103,384
2019-02-13 $16.44 $16.45 $16.38 $16.42 $11.95 113,657
2019-02-12 $16.52 $16.52 $16.38 $16.41 $11.94 149,544
2019-02-11 $16.44 $16.49 $16.42 $16.47 $11.98 116,236
2019-02-08 $16.31 $16.39 $16.31 $16.36 $11.90 62,543
2019-02-07 $16.42 $16.45 $16.31 $16.37 $11.91 78,691
2019-02-06 $16.52 $16.55 $16.44 $16.44 $11.96 76,989
2019-02-05 $16.43 $16.54 $16.43 $16.53 $12.03 108,896
2019-02-04 $16.40 $16.48 $16.38 $16.44 $11.96 99,333
2019-02-01 $16.58 $16.58 $16.38 $16.40 $11.93 127,573
2019-01-31 $16.50 $16.64 $16.41 $16.64 $12.11 227,114
2019-01-30 $16.37 $16.46 $16.28 $16.46 $11.98 178,934
2019-01-29 $16.23 $16.26 $16.16 $16.24 $11.81 99,356
2019-01-28 $16.07 $16.20 $16.04 $16.20 $11.79 88,732
2019-01-25 $15.95 $16.10 $15.95 $16.09 $11.71 152,891
2019-01-24 $15.96 $16.00 $15.90 $15.95 $11.60 222,031
2019-01-23 $16.06 $16.08 $15.95 $15.96 $11.61 211,613
2019-01-22 $16.09 $16.12 $16.03 $16.05 $11.68 74,136
2019-01-18 $16.11 $16.13 $15.99 $16.09 $11.71 141,893
2019-01-17 $15.96 $16.11 $15.96 $16.11 $11.72 69,870
2019-01-16 $16.06 $16.08 $15.93 $15.97 $11.62 123,703
2019-01-15 $16.04 $16.08 $15.95 $16.03 $11.66 92,537
2019-01-14 $15.91 $16.06 $15.88 $16.04 $11.67 112,865
2019-01-11 $15.94 $16.03 $15.90 $15.91 $11.57 84,879
2019-01-10 $16.00 $16.02 $15.94 $15.94 $11.60 129,649
2019-01-09 $16.15 $16.17 $16.05 $16.05 $11.68 179,390
2019-01-08 $16.05 $16.16 $15.99 $16.07 $11.69 212,576
2019-01-07 $15.77 $16.08 $15.77 $16.00 $11.64 119,442
2019-01-04 $15.73 $15.82 $15.67 $15.69 $11.41 100,151
2019-01-03 $15.61 $15.75 $15.55 $15.68 $11.41 130,148
2019-01-02 $15.29 $15.68 $15.25 $15.61 $11.36 210,344
2018-12-31 $15.65 $15.66 $15.26 $15.36 $11.17 427,698
2018-12-28 $15.15 $15.68 $15.13 $15.60 $11.35 381,226
2018-12-27 $15.12 $15.28 $15.12 $15.20 $10.98 238,033
2018-12-26 $14.97 $15.29 $14.96 $15.28 $11.03 174,033
2018-12-24 $14.93 $15.18 $14.90 $14.96 $10.80 186,323
2018-12-21 $15.07 $15.22 $14.79 $14.89 $10.75 421,944
2018-12-20 $15.54 $15.58 $15.05 $15.11 $10.91 320,352
2018-12-19 $15.57 $15.68 $15.56 $15.60 $11.27 226,177
2018-12-18 $15.39 $15.68 $15.29 $15.59 $11.26 648,199
2018-12-17 $15.77 $15.77 $15.43 $15.43 $11.14 246,265
2018-12-14 $15.75 $15.84 $15.68 $15.79 $11.40 159,307
2018-12-13 $15.85 $15.88 $15.73 $15.87 $11.46 244,727
2018-12-12 $16.03 $16.05 $15.80 $15.83 $11.43 297,554
2018-12-11 $16.16 $16.16 $16.06 $16.10 $11.54 143,698
2018-12-10 $16.26 $16.26 $16.00 $16.11 $11.55 123,827
2018-12-07 $16.23 $16.27 $16.10 $16.25 $11.65 113,684
2018-12-06 $16.28 $16.28 $16.04 $16.23 $11.63 189,036
2018-12-04 $16.27 $16.35 $16.16 $16.33 $11.71 291,341
2018-12-03 $16.15 $16.27 $16.12 $16.27 $11.66 131,876
2018-11-30 $16.12 $16.14 $16.05 $16.05 $11.51 147,344
2018-11-29 $16.14 $16.17 $16.04 $16.10 $11.54 170,805
2018-11-28 $16.04 $16.18 $16.04 $16.16 $11.58 171,414
2018-11-27 $16.11 $16.12 $16.01 $16.04 $11.50 88,836
2018-11-26 $16.07 $16.12 $16.05 $16.11 $11.55 115,932
2018-11-23 $16.01 $16.10 $15.97 $16.01 $11.48 50,593
2018-11-21 $16.11 $16.14 $16.03 $16.04 $11.50 103,283
2018-11-20 $16.10 $16.11 $16.03 $16.10 $11.54 134,764
2018-11-19 $16.30 $16.30 $16.13 $16.14 $11.57 149,699
2018-11-16 $16.36 $16.36 $16.23 $16.30 $11.68 107,149
2018-11-15 $16.31 $16.36 $16.26 $16.36 $11.73 86,704
2018-11-14 $16.47 $16.47 $16.28 $16.37 $11.73 130,839
2018-11-13 $16.66 $16.66 $16.51 $16.53 $11.77 79,285
2018-11-12 $16.74 $16.74 $16.55 $16.63 $11.84 94,358
2018-11-09 $16.70 $16.74 $16.70 $16.72 $11.90 103,903
2018-11-08 $16.68 $16.71 $16.61 $16.71 $11.89 73,558
2018-11-07 $16.61 $16.70 $16.55 $16.67 $11.87 103,757
2018-11-06 $16.43 $16.58 $16.37 $16.57 $11.79 112,508
2018-11-05 $16.33 $16.49 $16.33 $16.46 $11.72 126,727
2018-11-02 $16.34 $16.39 $16.24 $16.31 $11.61 130,819
2018-11-01 $16.26 $16.35 $16.26 $16.30 $11.60 175,734
2018-10-31 $16.34 $16.36 $16.18 $16.25 $11.57 264,341
2018-10-30 $16.29 $16.32 $16.17 $16.25 $11.57 124,301
2018-10-29 $16.36 $16.43 $16.26 $16.28 $11.59 91,523
2018-10-26 $16.39 $16.42 $16.31 $16.36 $11.64 121,880
2018-10-25 $16.45 $16.49 $16.36 $16.40 $11.67 146,816
2018-10-24 $16.53 $16.53 $16.37 $16.41 $11.68 82,280
2018-10-23 $16.38 $16.47 $16.38 $16.46 $11.72 91,619
2018-10-22 $16.57 $16.57 $16.43 $16.45 $11.71 151,358
2018-10-19 $16.59 $16.62 $16.50 $16.57 $11.79 137,255
2018-10-18 $16.56 $16.63 $16.51 $16.63 $11.84 78,044
2018-10-17 $16.58 $16.64 $16.53 $16.59 $11.81 91,892
2018-10-16 $16.53 $16.65 $16.49 $16.58 $11.80 91,047
2018-10-15 $16.47 $16.54 $16.40 $16.47 $11.72 127,207
2018-10-12 $16.68 $16.68 $16.35 $16.53 $11.77 211,012
2018-10-11 $16.69 $16.77 $16.63 $16.65 $11.77 220,196
2018-10-10 $16.70 $16.80 $16.65 $16.69 $11.80 177,470
2018-10-09 $16.67 $16.74 $16.65 $16.65 $11.77 86,075
2018-10-08 $16.67 $16.75 $16.56 $16.62 $11.75 137,560
2018-10-05 $16.83 $16.91 $16.69 $16.74 $11.83 140,726
2018-10-04 $17.06 $17.08 $16.78 $16.83 $11.89 160,440
2018-10-03 $17.13 $17.20 $17.05 $17.08 $12.07 72,958
2018-10-02 $17.00 $17.09 $17.00 $17.09 $12.08 52,930
2018-10-01 $16.98 $17.04 $16.92 $17.00 $12.02 125,663
2018-09-28 $17.03 $17.12 $16.92 $16.92 $11.96 253,560
2018-09-27 $17.09 $17.14 $16.96 $16.98 $12.00 238,104
2018-09-26 $17.25 $17.26 $17.05 $17.08 $12.07 267,437
2018-09-25 $17.30 $17.36 $17.22 $17.22 $12.17 75,897
2018-09-24 $17.37 $17.37 $17.28 $17.32 $12.24 57,840
2018-09-21 $17.30 $17.36 $17.28 $17.36 $12.27 62,766
2018-09-20 $17.24 $17.35 $17.21 $17.30 $12.23 83,652
2018-09-19 $17.21 $17.28 $17.20 $17.20 $12.16 46,113
2018-09-18 $17.29 $17.35 $17.19 $17.21 $12.16 83,163
2018-09-17 $17.32 $17.37 $17.26 $17.30 $12.23 87,787
2018-09-14 $17.40 $17.40 $17.27 $17.35 $12.26 93,660
2018-09-13 $17.48 $17.49 $17.27 $17.40 $12.30 118,326
2018-09-12 $17.52 $17.56 $17.46 $17.56 $12.33 85,195
2018-09-11 $17.35 $17.49 $17.34 $17.49 $12.28 99,760
2018-09-10 $17.33 $17.39 $17.31 $17.35 $12.18 85,919
2018-09-07 $17.32 $17.40 $17.28 $17.31 $12.15 159,492
2018-09-06 $17.35 $17.40 $17.33 $17.34 $12.17 85,614
2018-09-05 $17.48 $17.50 $17.34 $17.36 $12.19 221,921
2018-09-04 $17.56 $17.56 $17.42 $17.51 $12.29 229,733
2018-08-31 $17.65 $17.67 $17.52 $17.64 $12.38 162,730
2018-08-30 $17.66 $17.68 $17.62 $17.64 $12.38 81,979
2018-08-29 $17.72 $17.75 $17.66 $17.66 $12.40 87,837
2018-08-28 $17.72 $17.72 $17.65 $17.71 $12.43 55,954
2018-08-27 $17.65 $17.71 $17.65 $17.70 $12.43 127,652
2018-08-24 $17.60 $17.64 $17.56 $17.63 $12.38 62,270
2018-08-23 $17.60 $17.62 $17.50 $17.53 $12.31 121,110
2018-08-22 $17.64 $17.74 $17.55 $17.61 $12.36 65,509
2018-08-21 $17.55 $17.63 $17.52 $17.62 $12.37 60,752
2018-08-20 $17.51 $17.57 $17.50 $17.52 $12.30 78,465
2018-08-17 $17.50 $17.56 $17.50 $17.50 $12.29 58,972
2018-08-16 $17.45 $17.49 $17.43 $17.49 $12.28 87,097
2018-08-15 $17.46 $17.47 $17.41 $17.43 $12.24 137,030
2018-08-14 $17.47 $17.47 $17.43 $17.47 $12.27 77,249
2018-08-13 $17.53 $17.55 $17.46 $17.53 $12.23 115,408
2018-08-10 $17.39 $17.51 $17.39 $17.46 $12.18 54,707
2018-08-09 $17.49 $17.55 $17.44 $17.46 $12.18 70,169
2018-08-08 $17.46 $17.54 $17.46 $17.50 $12.20 50,889
2018-08-07 $17.45 $17.52 $17.45 $17.49 $12.20 59,935
2018-08-06 $17.44 $17.48 $17.44 $17.45 $12.17 80,820
2018-08-03 $17.42 $17.46 $17.39 $17.45 $12.17 62,154
2018-08-02 $17.43 $17.43 $17.35 $17.42 $12.15 84,264
2018-08-01 $17.42 $17.42 $17.35 $17.42 $12.15 76,301
2018-07-31 $17.35 $17.42 $17.33 $17.41 $12.14 78,593
2018-07-30 $17.35 $17.38 $17.32 $17.33 $12.09 111,394
2018-07-27 $17.34 $17.39 $17.31 $17.35 $12.10 84,412
2018-07-26 $17.28 $17.44 $17.26 $17.34 $12.09 137,934
2018-07-25 $17.19 $17.29 $17.18 $17.29 $12.06 88,474
2018-07-24 $17.03 $17.20 $17.03 $17.20 $12.00 174,954
2018-07-23 $16.99 $17.05 $16.98 $17.01 $11.86 66,987
2018-07-20 $16.98 $17.04 $16.96 $16.96 $11.83 132,772
2018-07-19 $16.97 $17.00 $16.95 $16.98 $11.84 133,002
2018-07-18 $17.05 $17.10 $16.94 $16.99 $11.85 278,864
2018-07-17 $17.02 $17.13 $17.01 $17.05 $11.89 126,380
2018-07-16 $17.01 $17.06 $16.99 $17.00 $11.86 100,938
2018-07-13 $17.00 $17.07 $16.98 $17.01 $11.86 149,232
2018-07-12 $17.18 $17.19 $17.09 $17.10 $11.84 116,275
2018-07-11 $17.16 $17.21 $17.12 $17.12 $11.86 82,319
2018-07-10 $17.24 $17.25 $17.14 $17.16 $11.89 89,420
2018-07-09 $17.21 $17.27 $17.18 $17.21 $11.92 103,245
2018-07-06 $17.18 $17.25 $17.15 $17.17 $11.89 106,908
2018-07-05 $17.14 $17.20 $17.14 $17.15 $11.88 116,474
2018-07-03 $17.15 $17.19 $17.10 $17.12 $11.86 34,702
2018-07-02 $17.10 $17.22 $17.09 $17.11 $11.85 97,643
2018-06-29 $17.14 $17.20 $17.08 $17.09 $11.84 89,810
2018-06-28 $17.12 $17.14 $17.07 $17.11 $11.85 109,676
2018-06-27 $17.11 $17.18 $17.09 $17.10 $11.84 77,523
2018-06-26 $17.11 $17.15 $17.09 $17.09 $11.84 93,794
2018-06-25 $17.19 $17.23 $17.05 $17.07 $11.82 139,240
2018-06-22 $17.26 $17.28 $17.19 $17.19 $11.91 62,100
2018-06-21 $17.20 $17.37 $17.20 $17.21 $11.92 159,159
2018-06-20 $17.17 $17.24 $17.16 $17.20 $11.91 58,290
2018-06-19 $17.17 $17.24 $17.13 $17.18 $11.90 140,252
2018-06-18 $17.15 $17.27 $17.14 $17.15 $11.88 119,110
2018-06-15 $17.31 $17.35 $17.14 $17.14 $11.87 112,586
2018-06-14 $17.43 $17.44 $17.25 $17.27 $11.96 79,762
2018-06-13 $17.52 $17.55 $17.48 $17.51 $12.05 110,484
2018-06-12 $17.47 $17.50 $17.46 $17.48 $12.03 95,397
2018-06-11 $17.40 $17.51 $17.40 $17.45 $12.01 95,956
2018-06-08 $17.32 $17.43 $17.29 $17.40 $11.97 127,441
2018-06-07 $17.45 $17.45 $17.27 $17.31 $11.91 127,848
2018-06-06 $17.35 $17.44 $17.32 $17.44 $12.00 84,506
2018-06-05 $17.30 $17.38 $17.28 $17.33 $11.92 140,309
2018-06-04 $17.27 $17.31 $17.25 $17.30 $11.90 196,458
2018-06-01 $17.22 $17.31 $17.17 $17.23 $11.85 142,159
2018-05-31 $17.23 $17.27 $17.17 $17.17 $11.81 226,999
2018-05-30 $17.15 $17.25 $17.12 $17.23 $11.85 142,911
2018-05-29 $17.13 $17.18 $17.07 $17.18 $11.82 192,527
2018-05-25 $17.17 $17.20 $17.02 $17.10 $11.76 185,137
2018-05-24 $17.13 $17.18 $17.12 $17.18 $11.82 155,219
2018-05-23 $17.08 $17.13 $17.07 $17.12 $11.78 122,139
2018-05-22 $17.01 $17.09 $17.01 $17.08 $11.75 130,821
2018-05-21 $16.92 $17.03 $16.92 $17.03 $11.72 123,150
2018-05-18 $16.94 $16.94 $16.85 $16.86 $11.60 130,056
2018-05-17 $17.04 $17.04 $16.88 $16.90 $11.63 135,013
2018-05-16 $16.97 $17.05 $16.93 $17.05 $11.73 301,340
2018-05-15 $16.90 $16.97 $16.87 $16.94 $11.65 106,677
2018-05-14 $16.97 $16.97 $16.85 $16.91 $11.63 82,052
2018-05-11 $17.00 $17.04 $16.99 $17.04 $11.64 86,519
2018-05-10 $17.00 $17.03 $16.97 $17.00 $11.62 79,677
2018-05-09 $16.97 $17.00 $16.92 $16.97 $11.60 118,205
2018-05-08 $16.95 $16.98 $16.93 $16.98 $11.60 132,212
2018-05-07 $16.97 $16.97 $16.90 $16.91 $11.55 118,897
2018-05-04 $16.96 $16.99 $16.90 $16.93 $11.57 98,504
2018-05-03 $16.98 $17.00 $16.86 $16.98 $11.60 93,923
2018-05-02 $16.97 $17.00 $16.95 $16.99 $11.61 75,047
2018-05-01 $16.98 $16.98 $16.92 $16.95 $11.58 83,762
2018-04-30 $16.96 $17.02 $16.93 $16.95 $11.58 124,413
2018-04-27 $16.85 $16.91 $16.83 $16.91 $11.55 94,889
2018-04-26 $16.83 $16.91 $16.81 $16.83 $11.50 112,880
2018-04-25 $16.84 $16.86 $16.78 $16.79 $11.47 70,517
2018-04-24 $16.85 $16.90 $16.83 $16.87 $11.53 136,665
2018-04-23 $16.78 $16.86 $16.76 $16.86 $11.52 164,719
2018-04-20 $16.87 $16.89 $16.72 $16.76 $11.45 121,350
2018-04-19 $16.87 $16.88 $16.78 $16.85 $11.51 129,933
2018-04-18 $16.95 $16.96 $16.85 $16.87 $11.53 107,920
2018-04-17 $16.99 $16.99 $16.91 $16.96 $11.59 123,385
2018-04-16 $16.85 $16.96 $16.83 $16.96 $11.59 95,382
2018-04-13 $16.94 $16.94 $16.76 $16.78 $11.47 144,445
2018-04-12 $17.05 $17.08 $16.99 $17.04 $11.56 109,999
2018-04-11 $16.96 $17.04 $16.93 $17.03 $11.56 99,780
2018-04-10 $16.96 $16.99 $16.91 $16.95 $11.50 83,469
2018-04-09 $16.81 $16.95 $16.77 $16.95 $11.50 88,523
2018-04-06 $16.87 $16.89 $16.69 $16.76 $11.37 130,967
2018-04-05 $16.90 $16.96 $16.83 $16.88 $11.45 112,949
2018-04-04 $16.80 $16.92 $16.78 $16.88 $11.45 61,193
2018-04-03 $16.80 $16.86 $16.77 $16.83 $11.42 79,388
2018-04-02 $16.78 $16.85 $16.75 $16.80 $11.40 140,601
2018-03-29 $16.78 $16.83 $16.74 $16.79 $11.39 163,118
2018-03-28 $16.73 $16.76 $16.71 $16.74 $11.36 91,408
2018-03-27 $16.74 $16.76 $16.67 $16.73 $11.35 148,156
2018-03-26 $16.80 $16.80 $16.56 $16.71 $11.34 143,879
2018-03-23 $16.74 $16.76 $16.65 $16.70 $11.33 97,161
2018-03-22 $16.72 $16.79 $16.67 $16.71 $11.34 123,456
2018-03-21 $16.74 $16.76 $16.68 $16.74 $11.36 154,296
2018-03-20 $16.80 $16.84 $16.61 $16.77 $11.38 221,387
2018-03-19 $16.93 $16.93 $16.72 $16.81 $11.41 285,107
2018-03-16 $17.25 $17.25 $16.91 $16.94 $11.49 394,483
2018-03-15 $17.36 $17.36 $17.24 $17.29 $11.73 73,244
2018-03-14 $17.40 $17.40 $17.32 $17.34 $11.77 57,463
2018-03-13 $17.52 $17.57 $17.45 $17.46 $11.77 103,328
2018-03-12 $17.48 $17.55 $17.46 $17.50 $11.80 54,569
2018-03-09 $17.43 $17.47 $17.39 $17.45 $11.76 49,189
2018-03-08 $17.38 $17.44 $17.36 $17.38 $11.71 67,051
2018-03-07 $17.33 $17.37 $17.32 $17.37 $11.71 86,408
2018-03-06 $17.31 $17.34 $17.29 $17.33 $11.68 71,924
2018-03-05 $17.28 $17.36 $17.26 $17.28 $11.65 87,583
2018-03-02 $17.28 $17.40 $17.27 $17.28 $11.65 141,856
2018-03-01 $17.36 $17.45 $17.30 $17.30 $11.66 117,582
2018-02-28 $17.38 $17.46 $17.32 $17.33 $11.68 157,012
2018-02-27 $17.42 $17.43 $17.34 $17.38 $11.71 102,167
2018-02-26 $17.48 $17.50 $17.40 $17.40 $11.73 84,135
2018-02-23 $17.40 $17.48 $17.40 $17.44 $11.76 32,428
2018-02-22 $17.41 $17.43 $17.38 $17.38 $11.71 100,677
2018-02-21 $17.37 $17.45 $17.37 $17.41 $11.73 82,228
2018-02-20 $17.41 $17.41 $17.34 $17.37 $11.71 108,897
2018-02-16 $17.43 $17.43 $17.35 $17.42 $11.74 113,167
2018-02-15 $17.41 $17.43 $17.33 $17.42 $11.74 118,125
2018-02-14 $17.38 $17.40 $17.32 $17.38 $11.71 109,348
2018-02-13 $17.51 $17.57 $17.46 $17.55 $11.75 88,626
2018-02-12 $17.51 $17.53 $17.41 $17.51 $11.72 110,741
2018-02-09 $17.53 $17.57 $17.17 $17.43 $11.67 233,942
2018-02-08 $17.67 $17.69 $17.51 $17.53 $11.74 137,784
2018-02-07 $17.55 $17.73 $17.55 $17.61 $11.79 154,837
2018-02-06 $17.33 $17.64 $17.33 $17.61 $11.79 225,541
2018-02-05 $17.69 $17.71 $17.28 $17.40 $11.65 282,410
2018-02-02 $17.70 $17.72 $17.64 $17.72 $11.86 200,099
2018-02-01 $17.76 $17.85 $17.74 $17.77 $11.90 137,964
2018-01-31 $18.02 $18.03 $17.75 $17.75 $11.88 200,355
2018-01-30 $17.92 $17.96 $17.80 $17.88 $11.97 216,119
2018-01-29 $18.07 $18.09 $17.95 $17.96 $12.02 119,659
2018-01-26 $18.11 $18.17 $18.05 $18.09 $12.11 102,709
2018-01-25 $18.24 $18.26 $18.05 $18.07 $12.10 139,738
2018-01-24 $18.19 $18.24 $18.18 $18.20 $12.19 105,773
2018-01-23 $18.13 $18.18 $18.12 $18.16 $12.16 61,093
2018-01-22 $18.18 $18.22 $18.08 $18.12 $12.13 90,837
2018-01-19 $18.13 $18.19 $18.09 $18.16 $12.16 245,458
2018-01-18 $18.06 $18.19 $18.00 $18.13 $12.14 192,914
2018-01-17 $18.30 $18.35 $17.89 $18.06 $12.09 281,419
2018-01-16 $18.33 $18.33 $18.25 $18.29 $12.25 107,820
2018-01-12 $18.20 $18.28 $18.18 $18.26 $12.23 80,595
2018-01-11 $18.21 $18.31 $18.15 $18.15 $12.15 126,229
2018-01-10 $18.27 $18.28 $18.14 $18.26 $12.23 138,097
2018-01-09 $18.36 $18.37 $18.22 $18.29 $12.25 138,577
2018-01-08 $18.22 $18.33 $18.21 $18.27 $12.23 106,538
2018-01-05 $18.26 $18.28 $18.22 $18.27 $12.23 85,564
2018-01-04 $18.13 $18.26 $18.10 $18.19 $12.18 120,014
2018-01-03 $18.15 $18.17 $18.07 $18.08 $12.11 173,754
2018-01-02 $18.20 $18.20 $18.03 $18.03 $12.07 176,613
2017-12-29 $18.18 $18.18 $18.10 $18.15 $12.15 145,681
2017-12-28 $18.15 $18.19 $18.09 $18.19 $12.18 120,515
2017-12-27 $18.23 $18.28 $18.17 $18.28 $12.07 103,139
2017-12-26 $18.32 $18.34 $18.20 $18.23 $12.04 72,046
2017-12-22 $18.16 $18.29 $18.16 $18.28 $12.07 121,180
2017-12-21 $18.13 $18.15 $18.04 $18.14 $11.98 121,853
2017-12-20 $18.10 $18.17 $18.07 $18.11 $11.96 160,750
2017-12-19 $18.19 $18.19 $18.08 $18.10 $11.96 105,045
2017-12-18 $18.10 $18.19 $18.09 $18.19 $12.02 94,669
2017-12-15 $18.01 $18.09 $18.01 $18.04 $11.92 91,131
2017-12-14 $18.04 $18.07 $17.96 $18.03 $11.91 161,521
2017-12-13 $17.98 $18.03 $17.93 $18.02 $11.90 134,178
2017-12-12 $18.08 $18.08 $17.99 $18.00 $11.89 101,708
2017-12-11 $18.00 $18.10 $17.98 $18.09 $11.95 112,003
2017-12-08 $18.20 $18.20 $18.03 $18.14 $11.91 175,044
2017-12-07 $18.16 $18.22 $18.06 $18.22 $11.96 119,977
2017-12-06 $18.21 $18.26 $18.14 $18.22 $11.96 101,516
2017-12-05 $18.14 $18.21 $18.14 $18.21 $11.95 78,324
2017-12-04 $18.10 $18.20 $18.09 $18.20 $11.94 154,763
2017-12-01 $18.05 $18.09 $17.97 $18.06 $11.85 109,878
2017-11-30 $18.03 $18.08 $17.91 $17.96 $11.79 170,513
2017-11-29 $18.23 $18.23 $17.97 $17.99 $11.81 117,612
2017-11-28 $18.13 $18.21 $18.03 $18.21 $11.95 100,126
2017-11-27 $18.20 $18.21 $18.04 $18.13 $11.90 77,515
2017-11-24 $18.18 $18.19 $18.12 $18.19 $11.94 38,146
2017-11-22 $18.11 $18.16 $18.02 $18.16 $11.92 84,770
2017-11-21 $18.16 $18.22 $17.97 $18.08 $11.87 109,393
2017-11-20 $18.26 $18.26 $18.09 $18.13 $11.90 56,775
2017-11-17 $18.18 $18.24 $18.16 $18.24 $11.97 72,710
2017-11-16 $17.99 $18.18 $17.95 $18.13 $11.90 86,668
2017-11-15 $17.82 $17.94 $17.55 $17.94 $11.77 172,809
2017-11-14 $17.90 $17.94 $17.71 $17.79 $11.68 272,247
2017-11-13 $18.32 $18.34 $18.07 $18.12 $11.81 196,464
2017-11-10 $18.35 $18.40 $18.31 $18.36 $11.97 73,277
2017-11-09 $18.33 $18.37 $18.24 $18.37 $11.98 119,036
2017-11-08 $18.43 $18.43 $18.24 $18.35 $11.96 122,865
2017-11-07 $18.52 $18.57 $18.38 $18.42 $12.01 156,466
2017-11-06 $18.45 $18.51 $18.42 $18.51 $12.07 85,521
2017-11-03 $18.44 $18.45 $18.36 $18.43 $12.02 107,535
2017-11-02 $18.50 $18.55 $18.40 $18.43 $12.02 80,308
2017-11-01 $18.59 $18.59 $18.50 $18.55 $12.10 106,887
2017-10-31 $18.59 $18.59 $18.55 $18.55 $12.10 98,600
2017-10-30 $18.51 $18.59 $18.51 $18.54 $12.09 81,872
2017-10-27 $18.53 $18.58 $18.45 $18.51 $12.07 101,739
2017-10-26 $18.50 $18.57 $18.48 $18.50 $12.06 72,396
2017-10-25 $18.62 $18.62 $18.45 $18.48 $12.05 88,917
2017-10-24 $18.53 $18.66 $18.53 $18.65 $12.16 88,977
2017-10-23 $18.47 $18.64 $18.47 $18.55 $12.10 109,057
2017-10-20 $18.50 $18.51 $18.42 $18.46 $12.04 121,493
2017-10-19 $18.51 $18.60 $18.45 $18.49 $12.06 112,747
2017-10-18 $18.57 $18.60 $18.52 $18.53 $12.08 90,209
2017-10-17 $18.61 $18.63 $18.45 $18.56 $12.10 216,391
2017-10-16 $18.51 $18.62 $18.45 $18.62 $12.14 172,510
2017-10-13 $18.46 $18.50 $18.41 $18.47 $12.04 102,875
2017-10-12 $18.66 $18.66 $18.54 $18.58 $12.04 153,834
2017-10-11 $18.63 $18.72 $18.59 $18.62 $12.06 192,652
2017-10-10 $18.68 $18.69 $18.62 $18.65 $12.08 113,449
2017-10-09 $18.66 $18.72 $18.62 $18.64 $12.08 70,129
2017-10-06 $18.60 $18.67 $18.59 $18.66 $12.09 82,748
2017-10-05 $18.65 $18.68 $18.56 $18.59 $12.05 130,687
2017-10-04 $18.74 $18.76 $18.63 $18.64 $12.08 89,241
2017-10-03 $18.71 $18.76 $18.70 $18.73 $12.14 110,067
2017-10-02 $18.73 $18.76 $18.62 $18.68 $12.10 154,776
2017-09-29 $18.71 $18.77 $18.65 $18.70 $12.12 147,446
2017-09-28 $18.59 $18.73 $18.56 $18.71 $12.12 103,519
2017-09-27 $18.60 $18.64 $18.51 $18.60 $12.05 108,124
2017-09-26 $18.62 $18.63 $18.51 $18.58 $12.04 194,746
2017-09-25 $18.54 $18.60 $18.50 $18.60 $12.05 92,837
2017-09-22 $18.54 $18.56 $18.49 $18.51 $11.99 135,358
2017-09-21 $18.54 $18.57 $18.49 $18.52 $12.00 55,832
2017-09-20 $18.49 $18.55 $18.46 $18.53 $12.01 97,573
2017-09-19 $18.44 $18.55 $18.42 $18.47 $11.97 163,027
2017-09-18 $18.42 $18.47 $18.40 $18.42 $11.94 136,048
2017-09-15 $18.45 $18.47 $18.39 $18.40 $11.92 58,989
2017-09-14 $18.39 $18.44 $18.36 $18.44 $11.95 85,768
2017-09-13 $18.40 $18.50 $18.39 $18.45 $11.88 148,034
2017-09-12 $18.37 $18.43 $18.36 $18.42 $11.86 94,358
2017-09-11 $18.34 $18.38 $18.27 $18.37 $11.83 114,699
2017-09-08 $18.43 $18.44 $18.29 $18.29 $11.78 123,017
2017-09-07 $18.43 $18.45 $18.38 $18.39 $11.84 111,438
2017-09-06 $18.39 $18.43 $18.36 $18.43 $11.87 61,463
2017-09-05 $18.41 $18.49 $18.34 $18.35 $11.81 216,477
2017-09-01 $18.44 $18.54 $18.43 $18.54 $11.94 82,300
2017-08-31 $18.48 $18.49 $18.38 $18.39 $11.84 112,211
2017-08-30 $18.39 $18.48 $18.37 $18.46 $11.89 72,874
2017-08-29 $18.37 $18.44 $18.37 $18.39 $11.84 158,176
2017-08-28 $18.30 $18.40 $18.30 $18.40 $11.85 93,277
2017-08-25 $18.34 $18.35 $18.26 $18.26 $11.76 52,905
2017-08-24 $18.30 $18.33 $18.27 $18.29 $11.78 46,604
2017-08-23 $18.14 $18.30 $18.14 $18.29 $11.78 152,203
2017-08-22 $18.18 $18.25 $18.13 $18.13 $11.67 71,602
2017-08-21 $18.13 $18.17 $18.08 $18.17 $11.70 99,315
2017-08-18 $18.02 $18.13 $17.99 $18.13 $11.67 106,930
2017-08-17 $18.09 $18.11 $17.98 $18.01 $11.60 82,054
2017-08-16 $18.10 $18.14 $18.06 $18.09 $11.65 143,078
2017-08-15 $18.13 $18.17 $18.05 $18.05 $11.62 68,471
2017-08-14 $18.04 $18.15 $18.04 $18.07 $11.63 99,362
2017-08-11 $17.88 $18.09 $17.79 $17.95 $11.56 125,666
2017-08-10 $18.23 $18.23 $17.81 $17.93 $11.47 263,952
2017-08-09 $18.34 $18.38 $18.19 $18.23 $11.66 168,219
2017-08-08 $18.49 $18.49 $18.30 $18.35 $11.74 128,818
2017-08-07 $18.43 $18.53 $18.38 $18.53 $11.85 98,138
2017-08-04 $18.49 $18.51 $18.37 $18.39 $11.76 84,233
2017-08-03 $18.49 $18.54 $18.43 $18.43 $11.79 131,672
2017-08-02 $18.47 $18.50 $18.40 $18.48 $11.82 84,139
2017-08-01 $18.45 $18.58 $18.42 $18.45 $11.80 92,249
2017-07-31 $18.45 $18.49 $18.41 $18.48 $11.82 96,013
2017-07-28 $18.39 $18.46 $18.35 $18.46 $11.81 76,882
2017-07-27 $18.34 $18.40 $18.32 $18.40 $11.77 79,762
2017-07-26 $18.23 $18.40 $18.23 $18.33 $11.73 210,852
2017-07-25 $18.26 $18.31 $18.12 $18.28 $11.69 143,987
2017-07-24 $18.27 $18.37 $18.26 $18.26 $11.68 110,354
2017-07-21 $18.22 $18.35 $18.21 $18.33 $11.73 126,164
2017-07-20 $18.34 $18.34 $18.16 $18.20 $11.64 87,789
2017-07-19 $18.24 $18.24 $18.12 $18.24 $11.67 118,057
2017-07-18 $18.10 $18.25 $18.10 $18.25 $11.67 85,223
2017-07-17 $18.15 $18.18 $18.05 $18.10 $11.58 71,591
2017-07-14 $18.10 $18.21 $18.10 $18.17 $11.62 69,293
2017-07-13 $18.08 $18.14 $18.06 $18.07 $11.56 76,024
2017-07-12 $18.08 $18.12 $18.06 $18.09 $11.57 58,300
2017-07-11 $18.14 $18.16 $18.12 $18.14 $11.53 47,959
2017-07-10 $18.00 $18.12 $17.98 $18.12 $11.52 85,873
2017-07-07 $17.95 $18.02 $17.93 $17.93 $11.40 115,524
2017-07-06 $18.07 $18.10 $17.89 $17.89 $11.37 176,785
2017-07-05 $18.20 $18.25 $18.06 $18.10 $11.50 162,628
2017-07-03 $18.13 $18.21 $18.10 $18.19 $11.56 50,442
2017-06-30 $17.98 $18.15 $17.98 $18.13 $11.52 167,393
2017-06-29 $18.00 $18.01 $17.87 $17.98 $11.43 82,399
2017-06-28 $17.97 $18.02 $17.95 $18.00 $11.44 87,197
2017-06-27 $17.99 $18.01 $17.91 $17.97 $11.42 97,863
2017-06-26 $17.93 $18.00 $17.89 $17.99 $11.43 129,940
2017-06-23 $17.89 $17.93 $17.82 $17.92 $11.39 74,815
2017-06-22 $17.84 $17.93 $17.84 $17.89 $11.37 87,059
2017-06-21 $17.88 $17.90 $17.80 $17.84 $11.34 81,414
2017-06-20 $17.80 $17.87 $17.78 $17.87 $11.36 134,353
2017-06-19 $17.88 $17.95 $17.79 $17.80 $11.31 162,658
2017-06-16 $17.95 $17.95 $17.74 $17.83 $11.33 111,603
2017-06-15 $17.99 $17.99 $17.86 $17.92 $11.39 113,458
2017-06-14 $17.89 $18.03 $17.89 $18.00 $11.44 138,140
2017-06-13 $17.94 $17.96 $17.88 $17.89 $11.37 107,403
2017-06-12 $18.01 $18.06 $17.97 $18.06 $11.40 103,488
2017-06-09 $18.05 $18.07 $17.97 $18.02 $11.38 105,295
2017-06-08 $17.99 $18.08 $17.95 $18.03 $11.39 96,675
2017-06-07 $18.08 $18.09 $17.96 $17.99 $11.36 122,405
2017-06-06 $18.05 $18.10 $18.02 $18.09 $11.42 101,223
2017-06-05 $17.99 $18.05 $17.98 $18.04 $11.39 88,366
2017-06-02 $18.00 $18.05 $17.98 $18.02 $11.38 96,388
2017-06-01 $17.99 $18.04 $17.95 $17.98 $11.35 100,303
2017-05-31 $17.96 $17.99 $17.93 $17.99 $11.36 103,120
2017-05-30 $17.94 $17.98 $17.93 $17.97 $11.35 99,231
2017-05-26 $17.95 $17.97 $17.86 $17.96 $11.34 106,362
2017-05-25 $17.93 $17.98 $17.89 $17.96 $11.34 80,880
2017-05-24 $17.81 $17.93 $17.81 $17.93 $11.32 99,546
2017-05-23 $17.67 $17.84 $17.66 $17.79 $11.23 145,267
2017-05-22 $17.62 $17.72 $17.60 $17.66 $11.15 114,068
2017-05-19 $17.66 $17.69 $17.61 $17.61 $11.12 80,642
2017-05-18 $17.65 $17.73 $17.48 $17.65 $11.15 68,925
2017-05-17 $17.80 $17.87 $17.62 $17.70 $11.18 104,204
2017-05-16 $17.84 $17.89 $17.82 $17.84 $11.27 50,274
2017-05-15 $17.85 $17.91 $17.82 $17.86 $11.28 89,986
2017-05-12 $17.69 $17.79 $17.66 $17.79 $11.23 51,681
2017-05-11 $17.65 $17.69 $17.48 $17.69 $11.17 150,436
2017-05-10 $17.81 $17.85 $17.75 $17.77 $11.15 95,788
2017-05-09 $17.94 $17.98 $17.78 $17.81 $11.17 130,012
2017-05-08 $17.96 $17.98 $17.91 $17.92 $11.24 85,736
2017-05-05 $17.87 $18.03 $17.87 $17.99 $11.29 97,695
2017-05-04 $17.84 $17.89 $17.74 $17.86 $11.20 137,975
2017-05-03 $17.85 $17.92 $17.76 $17.82 $11.18 114,193
2017-05-02 $17.79 $17.89 $17.78 $17.82 $11.18 113,418
2017-05-01 $17.94 $17.97 $17.71 $17.80 $11.17 216,778
2017-04-28 $17.73 $17.98 $17.71 $17.98 $11.28 151,058
2017-04-27 $17.65 $17.75 $17.63 $17.73 $11.12 84,957
2017-04-26 $17.56 $17.66 $17.56 $17.63 $11.06 63,367
2017-04-25 $17.63 $17.72 $17.53 $17.55 $11.01 112,628
2017-04-24 $17.65 $17.69 $17.59 $17.62 $11.05 85,785
2017-04-21 $17.56 $17.64 $17.48 $17.64 $11.07 128,534
2017-04-20 $17.50 $17.63 $17.48 $17.61 $11.05 74,715
2017-04-19 $17.47 $17.53 $17.45 $17.48 $10.97 59,135
2017-04-18 $17.44 $17.47 $17.41 $17.44 $10.94 76,516
2017-04-17 $17.53 $17.53 $17.42 $17.47 $10.96 98,297
2017-04-13 $17.41 $17.53 $17.41 $17.50 $10.98 84,560
2017-04-12 $17.58 $17.59 $17.35 $17.44 $10.94 218,048
2017-04-11 $17.58 $17.62 $17.54 $17.58 $11.03 88,857
2017-04-10 $17.45 $17.70 $17.45 $17.66 $11.01 199,758
2017-04-07 $17.36 $17.49 $17.35 $17.46 $10.88 101,612
2017-04-06 $17.45 $17.48 $17.33 $17.38 $10.83 120,592
2017-04-05 $17.43 $17.52 $17.39 $17.48 $10.89 74,901
2017-04-04 $17.42 $17.43 $17.36 $17.40 $10.84 79,604
2017-04-03 $17.36 $17.46 $17.36 $17.46 $10.88 84,265
2017-03-31 $17.33 $17.42 $17.31 $17.31 $10.79 140,572
2017-03-30 $17.43 $17.44 $17.31 $17.34 $10.81 105,769
2017-03-29 $17.33 $17.44 $17.32 $17.41 $10.85 106,570
2017-03-28 $17.25 $17.36 $17.25 $17.30 $10.78 102,014
2017-03-27 $17.24 $17.25 $17.20 $17.23 $10.74 63,462
2017-03-24 $17.19 $17.26 $17.18 $17.26 $10.76 110,197
2017-03-23 $17.17 $17.20 $17.11 $17.17 $10.70 93,069
2017-03-22 $17.01 $17.19 $17.01 $17.18 $10.71 127,549
2017-03-21 $17.18 $17.20 $17.04 $17.04 $10.62 97,907
2017-03-20 $17.13 $17.17 $17.11 $17.17 $10.70 119,866
2017-03-17 $17.06 $17.11 $17.04 $17.09 $10.65 79,607
2017-03-16 $16.96 $17.08 $16.91 $17.04 $10.62 189,615
2017-03-15 $16.90 $16.98 $16.70 $16.93 $10.55 281,908
2017-03-14 $16.84 $16.92 $16.81 $16.87 $10.51 83,478
2017-03-13 $16.94 $16.98 $16.83 $16.85 $10.50 121,689
2017-03-10 $17.12 $17.16 $17.05 $17.10 $10.58 171,971
2017-03-09 $17.31 $17.31 $17.04 $17.06 $10.56 240,919
2017-03-08 $17.44 $17.48 $17.25 $17.35 $10.74 119,705
2017-03-07 $17.44 $17.53 $17.44 $17.48 $10.82 91,209
2017-03-06 $17.50 $17.57 $17.39 $17.46 $10.81 120,363
2017-03-03 $17.55 $17.58 $17.44 $17.49 $10.82 105,705
2017-03-02 $17.59 $17.60 $17.51 $17.51 $10.84 76,874
2017-03-01 $17.56 $17.64 $17.56 $17.60 $10.89 95,151
2017-02-28 $17.53 $17.57 $17.49 $17.51 $10.84 145,091
2017-02-27 $17.53 $17.53 $17.45 $17.47 $10.81 92,772
2017-02-24 $17.47 $17.52 $17.45 $17.49 $10.82 105,066
2017-02-23 $17.38 $17.48 $17.36 $17.48 $10.82 116,554
2017-02-22 $17.17 $17.39 $17.17 $17.36 $10.74 149,492
2017-02-21 $17.15 $17.24 $17.15 $17.23 $10.66 131,147
2017-02-17 $17.08 $17.19 $17.03 $17.19 $10.64 87,643
2017-02-16 $17.23 $17.24 $17.05 $17.05 $10.55 136,543
2017-02-15 $17.22 $17.27 $17.18 $17.23 $10.66 117,138
2017-02-14 $17.13 $17.27 $17.13 $17.26 $10.68 88,028
2017-02-13 $17.22 $17.25 $17.13 $17.13 $10.60 125,148
2017-02-10 $17.38 $17.50 $17.27 $17.29 $10.63 180,191
2017-02-09 $17.37 $17.40 $17.36 $17.37 $10.68 89,657
2017-02-08 $17.34 $17.38 $17.30 $17.37 $10.68 108,045
2017-02-07 $17.30 $17.41 $17.27 $17.38 $10.68 104,227
2017-02-06 $17.27 $17.33 $17.25 $17.29 $10.63 90,361
2017-02-03 $17.19 $17.29 $17.16 $17.25 $10.60 116,835
2017-02-02 $17.23 $17.23 $17.13 $17.13 $10.53 93,668
2017-02-01 $17.19 $17.25 $17.10 $17.21 $10.58 120,571
2017-01-31 $17.06 $17.17 $17.06 $17.17 $10.55 160,126
2017-01-30 $17.07 $17.11 $17.05 $17.09 $10.51 141,226
2017-01-27 $17.03 $17.10 $17.00 $17.05 $10.48 127,522
2017-01-26 $17.02 $17.08 $17.00 $17.03 $10.47 115,954
2017-01-25 $17.12 $17.14 $16.96 $16.98 $10.44 151,636
2017-01-24 $16.96 $17.06 $16.95 $17.05 $10.48 193,365
2017-01-23 $16.86 $16.97 $16.86 $16.93 $10.41 93,909
2017-01-20 $16.92 $16.92 $16.80 $16.84 $10.35 75,388
2017-01-19 $17.00 $17.02 $16.86 $16.87 $10.37 132,907
2017-01-18 $16.95 $17.00 $16.88 $17.00 $10.45 160,901
2017-01-17 $16.99 $17.00 $16.89 $16.89 $10.38 151,086
2017-01-13 $16.97 $17.01 $16.94 $16.98 $10.44 122,239
2017-01-12 $16.90 $16.96 $16.84 $16.94 $10.41 144,040
2017-01-11 $16.84 $16.90 $16.83 $16.90 $10.39 121,800
2017-01-10 $16.89 $16.90 $16.77 $16.81 $10.33 190,256
2017-01-09 $16.83 $16.94 $16.81 $16.87 $10.37 225,954
2017-01-06 $16.76 $16.84 $16.74 $16.79 $10.32 193,235
2017-01-05 $16.77 $16.78 $16.73 $16.76 $10.30 439,170
2017-01-04 $16.70 $16.76 $16.69 $16.76 $10.30 531,064
2017-01-03 $16.55 $16.70 $16.55 $16.70 $10.27 471,608
2016-12-30 $16.45 $16.54 $16.44 $16.48 $10.13 142,014
2016-12-29 $16.38 $16.49 $16.38 $16.45 $10.11 154,027
2016-12-28 $16.29 $16.49 $16.25 $16.37 $10.06 341,305
2016-12-27 $16.60 $16.79 $16.55 $16.66 $9.95 288,695
2016-12-23 $16.53 $16.60 $16.52 $16.58 $9.90 137,076
2016-12-22 $16.45 $16.54 $16.45 $16.51 $9.86 248,356
2016-12-21 $16.44 $16.50 $16.35 $16.44 $9.81 394,424
2016-12-20 $16.49 $16.62 $16.49 $16.49 $9.84 268,214
2016-12-19 $16.43 $16.50 $16.42 $16.49 $9.84 114,257
2016-12-16 $16.37 $16.45 $16.33 $16.45 $9.82 140,544
2016-12-15 $16.34 $16.37 $16.28 $16.37 $9.77 87,856
2016-12-14 $16.35 $16.41 $16.30 $16.32 $9.74 155,673
2016-12-13 $16.34 $16.39 $16.33 $16.34 $9.75 181,321
2016-12-12 $16.32 $16.37 $16.28 $16.34 $9.75 209,871
2016-12-09 $16.27 $16.36 $16.24 $16.30 $9.73 151,177
2016-12-08 $16.22 $16.29 $16.13 $16.26 $9.71 180,967
2016-12-07 $16.34 $16.39 $16.29 $16.35 $9.69 244,672
2016-12-06 $16.27 $16.34 $16.20 $16.29 $9.66 134,340
2016-12-05 $16.23 $16.24 $16.17 $16.23 $9.62 91,011
2016-12-02 $16.04 $16.20 $16.04 $16.20 $9.60 73,010
2016-12-01 $16.06 $16.12 $15.99 $16.06 $9.52 154,528
2016-11-30 $16.21 $16.24 $16.12 $16.12 $9.55 144,802
2016-11-29 $16.26 $16.26 $16.20 $16.22 $9.61 88,090
2016-11-28 $16.26 $16.28 $16.23 $16.26 $9.64 83,727
2016-11-25 $16.26 $16.27 $16.18 $16.21 $9.61 38,892
2016-11-23 $16.20 $16.25 $16.11 $16.21 $9.61 126,274
2016-11-22 $16.24 $16.29 $16.21 $16.28 $9.65 101,114
2016-11-21 $16.04 $16.27 $16.04 $16.19 $9.60 146,125
2016-11-18 $15.96 $16.08 $15.96 $16.05 $9.51 88,042
2016-11-17 $15.96 $16.03 $15.94 $16.00 $9.48 83,742
2016-11-16 $16.00 $16.02 $15.79 $15.99 $9.48 174,741
2016-11-15 $15.74 $15.97 $15.74 $15.97 $9.47 192,347
2016-11-14 $15.71 $15.76 $15.52 $15.68 $9.29 333,660
2016-11-11 $15.85 $15.89 $15.72 $15.78 $9.35 248,954
2016-11-10 $16.20 $16.20 $15.84 $15.92 $9.44 331,238
2016-11-09 $16.31 $16.45 $15.69 $16.34 $9.61 315,250
2016-11-08 $16.45 $16.49 $16.39 $16.48 $9.70 78,973
2016-11-07 $16.45 $16.58 $16.43 $16.46 $9.69 172,616
2016-11-04 $16.40 $16.50 $16.36 $16.36 $9.63 90,801
2016-11-03 $16.48 $16.52 $16.40 $16.43 $9.67 80,656
2016-11-02 $16.54 $16.63 $16.42 $16.45 $9.68 170,137
2016-11-01 $16.80 $16.83 $16.56 $16.60 $9.77 110,960
2016-10-31 $16.78 $16.87 $16.73 $16.76 $9.86 105,548
2016-10-28 $16.82 $16.82 $16.71 $16.78 $9.87 91,860
2016-10-27 $16.89 $16.89 $16.77 $16.77 $9.87 94,967
2016-10-26 $16.85 $16.96 $16.82 $16.88 $9.93 93,796
2016-10-25 $16.83 $16.91 $16.82 $16.87 $9.93 87,456
2016-10-24 $16.87 $16.97 $16.83 $16.83 $9.90 113,190
2016-10-21 $16.76 $16.87 $16.76 $16.86 $9.92 81,479
2016-10-20 $16.81 $16.96 $16.81 $16.81 $9.89 93,132
2016-10-19 $16.75 $16.90 $16.75 $16.84 $9.91 88,170
2016-10-18 $16.78 $16.84 $16.70 $16.77 $9.87 97,669
2016-10-17 $16.87 $16.89 $16.62 $16.74 $9.85 124,597
2016-10-14 $16.79 $16.88 $16.78 $16.84 $9.91 93,604
2016-10-13 $16.81 $16.82 $16.74 $16.74 $9.85 97,667
2016-10-12 $16.84 $16.96 $16.81 $16.86 $9.92 119,768
2016-10-11 $17.04 $17.04 $16.93 $16.97 $9.92 165,874
2016-10-10 $17.04 $17.06 $17.00 $17.04 $9.96 78,747
2016-10-07 $16.99 $17.15 $16.96 $17.00 $9.93 95,343
2016-10-06 $17.00 $17.00 $16.93 $16.97 $9.92 93,935
2016-10-05 $16.99 $17.04 $16.97 $16.99 $9.93 125,803
2016-10-04 $17.01 $17.06 $16.98 $16.98 $9.92 119,621
2016-10-03 $17.07 $17.09 $16.98 $17.01 $9.94 180,624
2016-09-30 $17.07 $17.19 $17.04 $17.07 $9.98 118,308
2016-09-29 $17.20 $17.25 $16.97 $17.01 $9.94 278,314
2016-09-28 $17.18 $17.25 $17.15 $17.25 $10.08 103,095
2016-09-27 $17.10 $17.28 $17.07 $17.13 $10.01 96,956
2016-09-26 $17.18 $17.18 $17.09 $17.11 $10.00 144,541
2016-09-23 $17.15 $17.18 $17.04 $17.18 $10.04 184,083
2016-09-22 $17.20 $17.22 $17.08 $17.12 $10.00 144,601
2016-09-21 $16.96 $17.09 $16.90 $17.06 $9.97 203,377
2016-09-20 $16.76 $16.93 $16.75 $16.92 $9.89 138,397
2016-09-19 $16.70 $16.77 $16.67 $16.70 $9.76 161,249
2016-09-16 $16.71 $16.74 $16.64 $16.67 $9.74 98,630
2016-09-15 $16.52 $16.76 $16.51 $16.71 $9.76 144,150
2016-09-14 $16.52 $16.66 $16.46 $16.51 $9.65 371,052
2016-09-13 $16.77 $16.84 $16.50 $16.53 $9.66 365,329
2016-09-12 $17.00 $17.08 $16.95 $16.95 $9.84 245,011
2016-09-09 $17.34 $17.34 $16.97 $17.10 $9.92 167,076
2016-09-08 $17.40 $17.45 $17.34 $17.34 $10.06 76,708
2016-09-07 $17.20 $17.43 $17.20 $17.42 $10.11 156,992
2016-09-06 $17.22 $17.25 $17.12 $17.17 $9.96 206,347
2016-09-02 $17.10 $17.21 $17.05 $17.15 $9.95 114,233
2016-09-01 $17.09 $17.16 $16.99 $17.05 $9.89 215,270
2016-08-31 $17.25 $17.29 $17.11 $17.11 $9.93 86,802
2016-08-30 $17.32 $17.32 $17.21 $17.22 $9.99 81,148
2016-08-29 $17.21 $17.28 $17.21 $17.28 $10.03 67,170
2016-08-26 $17.19 $17.25 $17.10 $17.22 $9.99 84,894
2016-08-25 $17.14 $17.19 $17.13 $17.19 $9.97 152,805
2016-08-24 $17.08 $17.14 $17.07 $17.13 $9.94 127,294
2016-08-23 $17.06 $17.06 $16.98 $17.05 $9.89 178,357
2016-08-22 $17.11 $17.16 $16.97 $17.01 $9.87 180,867
2016-08-19 $17.17 $17.20 $17.09 $17.12 $9.93 86,533
2016-08-18 $17.08 $17.18 $17.08 $17.17 $9.96 86,406
2016-08-17 $17.14 $17.14 $17.07 $17.08 $9.91 140,960
2016-08-16 $17.14 $17.14 $17.08 $17.12 $9.93 64,102
2016-08-15 $17.10 $17.14 $17.07 $17.12 $9.93 61,713
2016-08-12 $17.10 $17.19 $17.03 $17.04 $9.89 93,340
2016-08-11 $17.16 $17.18 $17.06 $17.06 $9.90 111,870
2016-08-10 $17.17 $17.23 $17.08 $17.22 $9.92 281,394
2016-08-09 $17.07 $17.18 $17.05 $17.13 $9.87 122,761
2016-08-08 $17.10 $17.12 $17.05 $17.10 $9.86 120,355
2016-08-05 $17.03 $17.12 $16.98 $17.07 $9.84 116,877
2016-08-04 $16.90 $17.01 $16.87 $16.97 $9.78 90,532
2016-08-03 $16.85 $16.95 $16.81 $16.88 $9.73 94,547
2016-08-02 $17.00 $17.00 $16.85 $16.86 $9.72 101,119
2016-08-01 $17.09 $17.09 $16.95 $17.01 $9.80 102,743
2016-07-29 $16.99 $17.09 $16.94 $17.06 $9.83 122,483
2016-07-28 $16.88 $17.00 $16.85 $16.98 $9.79 143,583
2016-07-27 $16.99 $17.00 $16.88 $16.90 $9.74 98,208
2016-07-26 $16.97 $17.00 $16.91 $16.94 $9.76 87,159
2016-07-25 $16.96 $16.98 $16.90 $16.98 $9.79 72,136
2016-07-22 $16.95 $17.00 $16.91 $17.00 $9.80 61,960
2016-07-21 $17.00 $17.04 $16.90 $16.95 $9.77 137,321
2016-07-20 $16.94 $17.00 $16.92 $17.00 $9.80 115,116
2016-07-19 $16.96 $16.96 $16.86 $16.89 $9.73 111,251
2016-07-18 $16.86 $16.97 $16.86 $16.95 $9.77 142,124
2016-07-15 $16.88 $16.89 $16.82 $16.89 $9.73 106,775
2016-07-14 $16.89 $16.93 $16.81 $16.93 $9.76 189,879
2016-07-13 $16.88 $16.98 $16.73 $16.79 $9.68 287,489
2016-07-12 $17.12 $17.13 $17.02 $17.08 $9.69 144,444
2016-07-11 $16.90 $17.08 $16.88 $17.07 $9.68 175,552
2016-07-08 $16.82 $16.94 $16.79 $16.92 $9.60 136,371
2016-07-07 $16.73 $16.80 $16.69 $16.80 $9.53 238,592
2016-07-06 $16.46 $16.73 $16.46 $16.68 $9.46 195,023
2016-07-05 $16.51 $16.58 $16.48 $16.49 $9.36 233,499
2016-07-01 $16.56 $16.59 $16.48 $16.54 $9.38 202,302
2016-06-30 $16.44 $16.64 $16.41 $16.55 $9.39 249,544
2016-06-29 $16.46 $16.56 $16.40 $16.40 $9.30 241,174
2016-06-28 $16.32 $16.46 $16.30 $16.37 $9.29 100,241
2016-06-27 $16.35 $16.41 $16.23 $16.23 $9.21 164,420
2016-06-24 $16.29 $16.55 $16.28 $16.40 $9.30 123,796
2016-06-23 $16.54 $16.66 $16.51 $16.59 $9.41 141,416
2016-06-22 $16.46 $16.51 $16.36 $16.46 $9.34 136,036
2016-06-21 $16.50 $16.57 $16.45 $16.47 $9.34 90,460
2016-06-20 $16.65 $16.65 $16.47 $16.47 $9.34 145,604
2016-06-17 $16.53 $16.62 $16.39 $16.57 $9.40 97,292
2016-06-16 $16.53 $16.58 $16.42 $16.50 $9.36 156,287
2016-06-15 $16.58 $16.63 $16.50 $16.57 $9.40 89,693
2016-06-14 $16.63 $16.68 $16.58 $16.58 $9.41 104,548
2016-06-13 $16.75 $16.78 $16.63 $16.66 $9.45 119,614
2016-06-10 $16.85 $16.90 $16.78 $16.87 $9.50 181,601
2016-06-09 $16.78 $16.92 $16.75 $16.91 $9.53 320,245
2016-06-08 $16.84 $16.86 $16.75 $16.78 $9.45 179,648
2016-06-07 $16.85 $16.91 $16.79 $16.85 $9.49 127,244
2016-06-06 $16.68 $16.85 $16.65 $16.84 $9.49 133,181
2016-06-03 $16.52 $16.68 $16.52 $16.68 $9.40 138,896
2016-06-02 $16.47 $16.59 $16.45 $16.59 $9.35 150,399
2016-06-01 $16.50 $16.54 $16.48 $16.50 $9.30 108,584
2016-05-31 $16.49 $16.59 $16.47 $16.52 $9.31 131,812
2016-05-27 $16.43 $16.55 $16.43 $16.47 $9.28 66,109
2016-05-26 $16.53 $16.58 $16.40 $16.43 $9.26 114,581
2016-05-25 $16.50 $16.59 $16.44 $16.48 $9.28 283,062
2016-05-24 $16.46 $16.52 $16.41 $16.50 $9.30 161,648
2016-05-23 $16.42 $16.44 $16.40 $16.40 $9.24 84,279
2016-05-20 $16.22 $16.39 $16.20 $16.39 $9.23 131,616
2016-05-19 $16.30 $16.32 $16.16 $16.18 $9.12 223,361
2016-05-18 $16.52 $16.55 $16.29 $16.33 $9.20 180,563
2016-05-17 $16.47 $16.56 $16.43 $16.50 $9.30 232,912
2016-05-16 $16.48 $16.49 $16.38 $16.47 $9.28 301,222
2016-05-13 $16.34 $16.55 $16.28 $16.33 $9.20 198,686
2016-05-12 $16.39 $16.40 $16.25 $16.31 $9.19 253,539
2016-05-11 $16.43 $16.46 $16.40 $16.42 $9.18 334,518
2016-05-10 $16.30 $16.44 $16.28 $16.40 $9.17 316,890
2016-05-09 $16.22 $16.32 $16.22 $16.28 $9.11 402,496
2016-05-06 $16.14 $16.20 $16.13 $16.17 $9.05 153,787
2016-05-05 $16.11 $16.18 $16.11 $16.15 $9.03 118,450
2016-05-04 $16.05 $16.12 $16.05 $16.10 $9.01 110,863
2016-05-03 $16.11 $16.15 $16.05 $16.13 $9.02 153,824
2016-05-02 $16.15 $16.20 $16.13 $16.14 $9.03 133,017
2016-04-29 $16.17 $16.18 $16.13 $16.15 $9.03 91,352
2016-04-28 $16.15 $16.20 $16.10 $16.17 $9.05 108,777
2016-04-27 $16.12 $16.17 $16.10 $16.16 $9.04 85,908
2016-04-26 $16.07 $16.13 $16.03 $16.12 $9.02 89,614
2016-04-25 $16.10 $16.15 $16.02 $16.07 $8.99 93,503
2016-04-22 $16.00 $16.12 $16.00 $16.12 $9.02 64,634
2016-04-21 $15.95 $16.05 $15.93 $16.02 $8.96 101,579
2016-04-20 $15.92 $15.95 $15.90 $15.95 $8.92 78,989
2016-04-19 $15.86 $15.92 $15.82 $15.92 $8.91 60,834
2016-04-18 $15.83 $15.85 $15.77 $15.82 $8.85 119,959
2016-04-15 $15.81 $15.87 $15.76 $15.82 $8.85 96,573
2016-04-14 $15.92 $15.92 $15.85 $15.85 $8.87 152,964
2016-04-13 $15.85 $15.94 $15.75 $15.89 $8.89 191,951
2016-04-12 $15.69 $15.91 $15.69 $15.86 $8.81 187,420
2016-04-11 $15.70 $15.77 $15.69 $15.71 $8.72 115,593
2016-04-08 $15.70 $15.75 $15.66 $15.69 $8.71 93,411
2016-04-07 $15.66 $15.72 $15.61 $15.66 $8.70 76,405
2016-04-06 $15.66 $15.76 $15.63 $15.69 $8.71 67,983
2016-04-05 $15.67 $15.72 $15.62 $15.62 $8.67 68,893
2016-04-04 $15.80 $15.82 $15.69 $15.73 $8.73 51,388
2016-04-01 $15.78 $15.79 $15.70 $15.79 $8.77 62,020
2016-03-31 $15.79 $15.85 $15.67 $15.81 $8.78 153,403
2016-03-30 $15.69 $15.77 $15.69 $15.76 $8.75 75,894
2016-03-29 $15.52 $15.67 $15.49 $15.67 $8.70 53,112
2016-03-28 $15.61 $15.64 $15.52 $15.57 $8.65 52,606
2016-03-24 $15.64 $15.64 $15.49 $15.61 $8.67 99,028
2016-03-23 $15.72 $15.74 $15.64 $15.69 $8.71 106,120
2016-03-22 $15.62 $15.74 $15.62 $15.71 $8.72 120,814
2016-03-21 $15.59 $15.68 $15.56 $15.66 $8.70 110,114
2016-03-18 $15.56 $15.69 $15.55 $15.61 $8.67 95,341
2016-03-17 $15.49 $15.60 $15.48 $15.59 $8.66 83,365
2016-03-16 $15.39 $15.55 $15.39 $15.47 $8.59 148,006
2016-03-15 $15.36 $15.50 $15.35 $15.43 $8.57 184,077
2016-03-14 $15.47 $15.47 $15.32 $15.39 $8.55 156,729
2016-03-11 $15.46 $15.57 $15.46 $15.51 $8.61 119,339
2016-03-10 $15.60 $15.64 $15.48 $15.53 $8.56 135,867
2016-03-09 $15.56 $15.70 $15.56 $15.57 $8.58 126,112
2016-03-08 $15.49 $15.56 $15.45 $15.55 $8.57 150,303
2016-03-07 $15.45 $15.55 $15.45 $15.51 $8.55 150,171
2016-03-04 $15.36 $15.57 $15.33 $15.50 $8.54 233,673
2016-03-03 $15.26 $15.39 $15.26 $15.31 $8.44 141,950
2016-03-02 $15.25 $15.35 $15.22 $15.27 $8.42 267,604
2016-03-01 $15.21 $15.33 $15.16 $15.30 $8.43 146,292
2016-02-29 $15.16 $15.19 $15.09 $15.19 $8.37 104,681
2016-02-26 $15.06 $15.14 $15.05 $15.14 $8.34 64,540
2016-02-25 $14.91 $15.09 $14.90 $15.09 $8.32 71,693
2016-02-24 $14.85 $14.96 $14.84 $14.94 $8.23 159,501
2016-02-23 $14.94 $14.96 $14.85 $14.91 $8.22 132,573
2016-02-22 $15.00 $15.00 $14.93 $14.94 $8.23 122,498
2016-02-19 $14.85 $14.96 $14.85 $14.88 $8.20 61,923
2016-02-18 $14.80 $14.99 $14.80 $14.90 $8.21 145,664
2016-02-17 $14.84 $14.88 $14.75 $14.80 $8.16 155,356
2016-02-16 $14.83 $14.85 $14.73 $14.80 $8.16 46,515
2016-02-12 $14.88 $14.88 $14.71 $14.81 $8.16 89,545
2016-02-11 $14.81 $14.83 $14.70 $14.80 $8.16 106,710
2016-02-10 $15.07 $15.11 $14.96 $15.00 $8.20 69,076
2016-02-09 $14.98 $15.09 $14.95 $15.09 $8.25 126,110
2016-02-08 $15.30 $15.35 $14.97 $15.11 $8.26 184,212
2016-02-05 $15.44 $15.44 $15.35 $15.39 $8.42 74,684
2016-02-04 $15.44 $15.47 $15.35 $15.46 $8.45 78,356
2016-02-03 $15.51 $15.51 $15.38 $15.44 $8.44 76,986
2016-02-02 $15.45 $15.46 $15.30 $15.45 $8.45 77,168
2016-02-01 $15.36 $15.47 $15.28 $15.47 $8.46 52,146
2016-01-29 $15.33 $15.45 $15.33 $15.40 $8.42 107,473
2016-01-28 $15.29 $15.38 $15.28 $15.31 $8.37 79,810
2016-01-27 $15.37 $15.41 $15.22 $15.24 $8.33 133,820
2016-01-26 $15.26 $15.43 $15.25 $15.42 $8.43 230,388
2016-01-25 $15.31 $15.39 $15.18 $15.26 $8.34 102,541
2016-01-22 $15.35 $15.40 $15.31 $15.34 $8.39 94,127
2016-01-21 $15.12 $15.30 $14.95 $15.23 $8.33 143,652
2016-01-20 $15.13 $15.13 $14.94 $15.12 $8.27 236,693
2016-01-19 $15.33 $15.34 $15.11 $15.17 $8.30 129,041
2016-01-15 $15.40 $15.45 $15.22 $15.32 $8.38 254,639
2016-01-14 $15.46 $15.60 $15.33 $15.51 $8.48 187,153
2016-01-13 $15.80 $15.82 $15.51 $15.52 $8.49 150,082
2016-01-12 $15.76 $15.79 $15.68 $15.78 $8.63 128,819
2016-01-11 $15.79 $15.84 $15.68 $15.73 $8.60 133,531
2016-01-08 $15.90 $15.93 $15.79 $15.79 $8.63 151,771
2016-01-07 $15.74 $15.88 $15.74 $15.84 $8.66 294,822
2016-01-06 $15.74 $15.97 $15.74 $15.89 $8.69 120,747
2016-01-05 $15.75 $15.93 $15.75 $15.89 $8.69 168,728
2016-01-04 $15.65 $15.84 $15.59 $15.76 $8.62 107,390
2015-12-31 $15.70 $15.90 $15.70 $15.81 $8.65 215,624
2015-12-30 $15.64 $15.77 $15.61 $15.70 $8.59 213,359
2015-12-29 $15.67 $15.72 $15.60 $15.68 $8.57 206,534
2015-12-28 $15.95 $16.02 $15.73 $15.83 $8.61 229,564
2015-12-24 $15.92 $16.18 $15.88 $16.01 $8.71 124,867
2015-12-23 $15.68 $16.01 $15.68 $15.95 $8.67 248,298
2015-12-22 $15.63 $15.79 $15.61 $15.65 $8.51 239,949
2015-12-21 $15.67 $15.76 $15.53 $15.66 $8.52 232,575
2015-12-18 $15.65 $15.72 $15.60 $15.65 $8.51 170,331
2015-12-17 $15.58 $15.66 $15.53 $15.62 $8.50 195,106
2015-12-16 $15.34 $15.60 $15.29 $15.54 $8.45 220,471
2015-12-15 $15.05 $15.32 $15.05 $15.28 $8.31 344,027
2015-12-14 $15.18 $15.18 $14.91 $15.02 $8.17 263,544
2015-12-11 $15.29 $15.35 $15.13 $15.13 $8.23 200,537
2015-12-10 $15.50 $15.51 $15.42 $15.42 $8.39 179,246
2015-12-09 $15.57 $15.73 $15.51 $15.61 $8.43 122,491
2015-12-08 $15.55 $15.69 $15.54 $15.59 $8.42 169,275
2015-12-07 $15.68 $15.68 $15.57 $15.61 $8.43 79,419
2015-12-04 $15.69 $15.73 $15.65 $15.68 $8.46 135,759
2015-12-03 $15.77 $15.78 $15.67 $15.70 $8.47 83,288
2015-12-02 $15.72 $15.83 $15.72 $15.74 $8.50 86,084
2015-12-01 $15.69 $15.80 $15.69 $15.77 $8.51 103,710
2015-11-30 $15.81 $15.81 $15.66 $15.66 $8.45 152,021
2015-11-27 $15.68 $15.78 $15.68 $15.78 $8.52 42,752
2015-11-25 $15.69 $15.72 $15.62 $15.72 $8.49 138,187
2015-11-24 $15.59 $15.75 $15.59 $15.68 $8.46 149,187
2015-11-23 $15.71 $15.75 $15.58 $15.67 $8.46 132,763
2015-11-20 $15.71 $15.73 $15.62 $15.69 $8.47 201,716
2015-11-19 $15.77 $15.79 $15.67 $15.73 $8.49 91,812
2015-11-18 $15.66 $15.78 $15.61 $15.78 $8.52 121,416
2015-11-17 $15.70 $15.89 $15.63 $15.66 $8.45 148,037
2015-11-16 $15.70 $15.78 $15.67 $15.73 $8.49 74,635
2015-11-13 $15.71 $15.78 $15.67 $15.69 $8.47 70,911
2015-11-12 $15.82 $15.86 $15.66 $15.75 $8.50 81,955
2015-11-11 $15.99 $16.04 $15.94 $15.95 $8.55 76,399
2015-11-10 $15.99 $16.03 $15.88 $16.02 $8.58 90,216
2015-11-09 $16.18 $16.18 $15.96 $16.03 $8.59 124,734
2015-11-06 $16.23 $16.25 $16.10 $16.18 $8.67 122,618
2015-11-05 $16.26 $16.26 $16.14 $16.26 $8.71 72,462
2015-11-04 $16.23 $16.28 $16.16 $16.24 $8.70 82,147
2015-11-03 $16.27 $16.36 $16.18 $16.18 $8.67 111,027
2015-11-02 $16.30 $16.35 $16.21 $16.29 $8.73 124,157
2015-10-30 $16.20 $16.33 $16.15 $16.31 $8.74 108,693
2015-10-29 $16.25 $16.27 $16.13 $16.15 $8.65 61,287
2015-10-28 $16.24 $16.32 $16.21 $16.30 $8.73 89,394
2015-10-27 $16.29 $16.35 $16.19 $16.28 $8.72 98,752
2015-10-26 $16.34 $16.40 $16.32 $16.32 $8.74 88,074
2015-10-23 $16.35 $16.37 $16.32 $16.34 $8.76 77,698
2015-10-22 $16.23 $16.33 $16.23 $16.31 $8.74 74,331
2015-10-21 $16.22 $16.24 $16.17 $16.23 $8.70 43,297
2015-10-20 $16.21 $16.25 $16.12 $16.17 $8.66 67,801
2015-10-19 $16.20 $16.29 $16.14 $16.24 $8.70 102,431
2015-10-16 $16.03 $16.29 $16.00 $16.18 $8.67 100,965
2015-10-15 $15.95 $16.17 $15.93 $16.08 $8.62 84,382
2015-10-14 $15.99 $16.08 $15.90 $16.00 $8.57 142,976
2015-10-13 $16.01 $16.08 $15.95 $15.96 $8.55 89,066
2015-10-12 $16.13 $16.19 $16.07 $16.14 $8.59 113,922
2015-10-09 $16.09 $16.25 $16.09 $16.19 $8.61 146,930
2015-10-08 $15.90 $16.22 $15.83 $16.22 $8.63 183,532
2015-10-07 $15.87 $15.97 $15.82 $15.86 $8.44 246,649
2015-10-06 $15.85 $15.90 $15.81 $15.87 $8.44 101,900
2015-10-05 $15.76 $15.90 $15.74 $15.82 $8.41 105,175
2015-10-02 $15.56 $15.75 $15.53 $15.70 $8.35 100,614
2015-10-01 $15.67 $15.75 $15.58 $15.62 $8.31 120,925
2015-09-30 $15.78 $15.85 $15.57 $15.71 $8.36 326,108
2015-09-29 $15.87 $16.00 $15.73 $15.73 $8.37 112,266
2015-09-28 $16.04 $16.04 $15.88 $15.92 $8.47 140,026
2015-09-25 $16.05 $16.10 $16.02 $16.07 $8.55 64,689
2015-09-24 $15.98 $16.05 $15.98 $16.00 $8.51 68,252
2015-09-23 $16.07 $16.10 $16.02 $16.04 $8.53 116,004
2015-09-22 $15.99 $16.14 $15.96 $16.14 $8.59 97,338
2015-09-21 $16.03 $16.12 $16.00 $16.07 $8.55 48,025
2015-09-18 $15.89 $16.03 $15.89 $16.03 $8.53 74,343
2015-09-17 $15.86 $16.00 $15.85 $15.97 $8.49 143,946
2015-09-16 $15.86 $15.93 $15.86 $15.90 $8.46 47,911
2015-09-15 $15.87 $15.92 $15.84 $15.84 $8.43 85,291
2015-09-14 $15.92 $15.98 $15.86 $15.89 $8.45 47,554
2015-09-11 $15.96 $15.97 $15.85 $15.95 $8.48 46,070
2015-09-10 $16.03 $16.14 $16.03 $16.06 $8.48 98,770
2015-09-09 $16.12 $16.12 $15.97 $16.03 $8.46 87,309
2015-09-08 $16.18 $16.18 $16.10 $16.10 $8.50 64,318

BlackRock Multi-Sector Income Trust (BIT) News Headlines

Recent BlackRock Multi-Sector Income Trust (BIT) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.