Direct Line Insurance Group plc (DIISY) Exchange: PINK

  1. Overview
  2. Direct Line Insurance Group plc (DIISY)

Data as of May 3, 2024

$9.50 ($0.00) 0.00%

Direct Line Insurance Group plc - Daily Information
Click for more stock information on Direct Line Insurance Group plc.
Daily Information Data
Date May 3, 2024
Open $9.50
Previous Close $9.50
High $9.50
Low $9.50
Adjusted Open $9.50
Previous Adjusted Close $9.50
Adjusted High $9.50
Adjusted Low $9.50

About Direct Line Insurance Group plc (DIISY)

No Description Available

Invest in Direct Line Insurance Group plc (DIISY)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Direct Line Insurance Group plc (DIISY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $9.50 $9.50 $9.50 $9.50 $9.50 8
2024-05-02 $9.50 $9.50 $9.50 $9.50 $9.50 96
2024-05-01 $9.50 $9.50 $9.50 $9.50 $9.50 0
2024-04-30 $9.50 $9.50 $9.50 $9.50 $9.50 16
2024-04-29 $9.50 $9.50 $9.50 $9.50 $9.50 105
2024-04-26 $9.50 $9.50 $9.50 $9.50 $9.50 307
2024-04-25 $9.66 $9.66 $9.66 $9.66 $9.66 320
2024-04-24 $9.73 $9.73 $9.73 $9.73 $9.73 6
2024-04-23 $9.73 $9.73 $9.73 $9.73 $9.73 0
2024-04-22 $9.73 $9.73 $9.73 $9.73 $9.73 265
2024-04-19 $9.66 $9.66 $9.66 $9.66 $9.66 72
2024-04-18 $9.63 $9.66 $9.63 $9.66 $9.66 1,679
2024-04-17 $9.51 $9.51 $9.50 $9.50 $9.50 961
2024-04-16 $9.76 $9.76 $9.76 $9.76 $9.76 0
2024-04-15 $9.76 $9.76 $9.76 $9.76 $9.76 0
2024-04-12 $9.76 $9.76 $9.76 $9.76 $9.76 838
2024-04-11 $9.61 $9.61 $9.42 $9.42 $9.42 1,042
2024-04-10 $9.67 $9.70 $9.55 $9.55 $9.55 2,372
2024-04-09 $9.50 $9.50 $9.50 $9.50 $9.50 82
2024-04-08 $9.50 $9.50 $9.50 $9.50 $9.50 8
2024-04-05 $9.50 $9.50 $9.50 $9.50 $9.50 0
2024-04-04 $9.50 $9.50 $9.50 $9.50 $9.50 516
2024-04-03 $9.91 $9.91 $9.91 $9.91 $9.70 284
2024-04-02 $9.60 $9.91 $9.60 $9.91 $9.70 284
2024-04-01 $9.54 $10.08 $9.54 $9.54 $9.34 88
2024-03-28 $9.54 $9.54 $9.54 $9.54 $9.34 0
2024-03-27 $9.54 $9.54 $9.54 $9.54 $9.34 88
2024-03-26 $9.69 $9.72 $9.54 $9.54 $9.34 5,945
2024-03-25 $9.34 $9.69 $9.34 $9.52 $9.32 4,804
2024-03-22 $10.48 $10.48 $9.69 $9.83 $9.63 6,949
2024-03-21 $10.66 $10.66 $10.66 $10.66 $10.66 229
2024-03-20 $11.00 $11.00 $11.00 $11.00 $11.00 272
2024-03-19 $11.02 $11.02 $11.02 $11.02 $11.02 235
2024-03-18 $10.53 $10.53 $10.53 $10.53 $10.53 17
2024-03-15 $11.11 $11.11 $10.51 $10.53 $10.53 1,663
2024-03-14 $10.48 $10.62 $10.45 $10.59 $10.59 1,500
2024-03-13 $11.45 $11.45 $11.45 $11.45 $11.45 2,198
2024-03-12 $11.46 $11.46 $11.45 $11.45 $11.45 2,198
2024-03-11 $11.44 $11.44 $11.44 $11.44 $11.44 2
2024-03-08 $11.44 $11.44 $11.44 $11.44 $11.44 15
2024-03-07 $11.44 $11.44 $11.44 $11.44 $11.44 500
2024-03-06 $10.98 $11.02 $10.98 $11.02 $11.02 516
2024-03-05 $10.78 $10.78 $10.78 $10.78 $10.78 316
2024-03-04 $10.41 $10.41 $10.41 $10.41 $10.41 0
2024-03-01 $10.41 $10.41 $10.41 $10.41 $10.41 100
2024-02-29 $10.23 $10.23 $10.23 $10.23 $10.23 0
2024-02-28 $10.28 $10.40 $10.18 $10.23 $10.23 12,361
2024-02-27 $8.71 $8.71 $8.71 $8.71 $8.71 0
2024-02-26 $8.71 $8.71 $8.71 $8.71 $8.71 65
2024-02-23 $8.71 $8.71 $8.71 $8.71 $8.71 327
2024-02-22 $8.30 $8.31 $8.29 $8.30 $8.30 3,390
2024-02-21 $8.30 $8.30 $8.30 $8.30 $8.30 198
2024-02-20 $8.65 $8.65 $8.65 $8.65 $8.65 69
2024-02-16 $8.65 $8.65 $8.65 $8.65 $8.65 1,659
2024-02-15 $8.62 $8.78 $8.62 $8.78 $8.78 784
2024-02-14 $8.40 $8.46 $8.40 $8.46 $8.46 530
2024-02-13 $8.25 $8.25 $8.25 $8.25 $8.25 107
2024-02-12 $8.25 $8.25 $8.25 $8.25 $8.25 203
2024-02-09 $7.93 $8.08 $7.93 $8.08 $8.08 1,147
2024-02-08 $8.06 $8.06 $8.06 $8.06 $8.06 790
2024-02-07 $8.07 $8.16 $7.93 $8.16 $8.16 958
2024-02-06 $8.10 $8.26 $8.10 $8.26 $8.26 1,634
2024-02-05 $8.06 $8.06 $8.06 $8.06 $8.06 248
2024-02-02 $8.08 $8.08 $8.08 $8.08 $8.08 1,208
2024-02-01 $8.34 $8.34 $8.34 $8.34 $8.34 206
2024-01-31 $8.60 $8.60 $8.50 $8.50 $8.50 729
2024-01-30 $8.75 $8.75 $8.75 $8.75 $8.75 19
2024-01-29 $8.75 $8.75 $8.75 $8.75 $8.75 43
2024-01-26 $8.75 $8.75 $8.75 $8.75 $8.75 123
2024-01-25 $8.64 $8.79 $8.64 $8.79 $8.79 550
2024-01-24 $8.55 $8.55 $8.55 $8.55 $8.55 203
2024-01-23 $8.61 $8.61 $8.61 $8.61 $8.61 40
2024-01-22 $8.61 $8.61 $8.61 $8.61 $8.61 216
2024-01-19 $8.47 $8.47 $8.36 $8.36 $8.36 1,579
2024-01-18 $8.47 $8.47 $8.47 $8.47 $8.47 149
2024-01-17 $8.47 $8.47 $8.47 $8.47 $8.47 697
2024-01-16 $8.71 $8.81 $8.63 $8.81 $8.81 491
2024-01-12 $8.47 $8.47 $8.44 $8.44 $8.44 489
2024-01-11 $8.28 $8.46 $8.25 $8.25 $8.25 1,938
2024-01-10 $8.53 $8.76 $8.29 $8.53 $8.53 1,453
2024-01-09 $9.05 $9.06 $9.00 $9.06 $9.06 2,503
2024-01-08 $9.05 $9.08 $9.05 $9.08 $9.08 399
2024-01-05 $9.05 $9.05 $9.05 $9.05 $9.05 248
2024-01-04 $9.03 $9.43 $9.03 $9.43 $9.43 467
2024-01-03 $9.35 $9.35 $9.35 $9.35 $9.35 2
2024-01-02 $9.35 $9.35 $9.35 $9.35 $9.35 73
2023-12-29 $9.35 $9.35 $9.35 $9.35 $9.35 0
2023-12-28 $9.35 $9.35 $9.35 $9.35 $9.35 43
2023-12-27 $9.35 $9.35 $9.35 $9.35 $9.35 76
2023-12-26 $9.35 $9.35 $9.35 $9.35 $9.35 200
2023-12-22 $9.38 $9.38 $9.38 $9.38 $9.38 66
2023-12-21 $9.38 $9.38 $9.38 $9.38 $9.38 1
2023-12-20 $9.38 $9.38 $9.38 $9.38 $9.38 5
2023-12-19 $9.38 $9.38 $9.38 $9.38 $9.38 114
2023-12-18 $9.38 $9.38 $9.38 $9.38 $9.38 87
2023-12-15 $9.38 $9.38 $9.38 $9.38 $9.38 0
2023-12-14 $9.42 $9.42 $9.38 $9.38 $9.38 495
2023-12-13 $9.47 $9.47 $9.47 $9.47 $9.47 295
2023-12-12 $9.39 $9.39 $9.39 $9.39 $9.39 200
2023-12-11 $9.72 $9.72 $9.72 $9.72 $9.72 345
2023-12-08 $9.47 $9.47 $9.47 $9.47 $9.47 147
2023-12-07 $9.67 $9.67 $9.67 $9.67 $9.67 117
2023-12-06 $10.05 $10.05 $10.00 $10.01 $10.01 1,655
2023-12-05 $9.75 $9.75 $9.61 $9.74 $9.74 1,654
2023-12-04 $9.58 $9.73 $9.58 $9.73 $9.73 481
2023-12-01 $9.93 $9.93 $9.72 $9.72 $9.72 370
2023-11-30 $9.62 $9.62 $9.62 $9.62 $9.62 280
2023-11-29 $9.73 $9.73 $9.73 $9.73 $9.73 173
2023-11-28 $9.75 $9.75 $9.68 $9.68 $9.68 1,181
2023-11-27 $9.55 $9.55 $9.55 $9.55 $9.55 5,844
2023-11-24 $9.50 $9.50 $9.50 $9.50 $9.50 0
2023-11-22 $9.50 $9.50 $9.50 $9.50 $9.50 0
2023-11-21 $9.38 $9.50 $9.38 $9.50 $9.50 1,233
2023-11-20 $9.16 $9.16 $9.16 $9.16 $9.16 100
2023-11-17 $8.92 $8.92 $8.92 $8.92 $8.92 316
2023-11-16 $8.93 $8.93 $8.93 $8.93 $8.93 168
2023-11-15 $8.85 $8.85 $8.85 $8.85 $8.85 134
2023-11-14 $8.85 $8.85 $8.85 $8.85 $8.85 200
2023-11-13 $8.45 $8.49 $8.45 $8.49 $8.49 2,000
2023-11-10 $8.41 $8.41 $8.41 $8.41 $8.41 0
2023-11-09 $8.41 $8.41 $8.41 $8.41 $8.41 0
2023-11-08 $8.41 $8.41 $8.41 $8.41 $8.41 86
2023-11-07 $8.39 $8.49 $8.39 $8.41 $8.41 674
2023-11-06 $7.89 $7.89 $7.89 $7.89 $7.89 234
2023-11-03 $7.89 $7.89 $7.89 $7.89 $7.89 750
2023-11-02 $7.54 $7.54 $7.54 $7.54 $7.54 195
2023-11-01 $7.29 $7.54 $7.29 $7.54 $7.54 366
2023-10-31 $7.41 $7.41 $7.41 $7.41 $7.41 311
2023-10-30 $7.70 $7.70 $7.70 $7.70 $7.70 719
2023-10-27 $7.62 $7.62 $7.62 $7.62 $7.62 1,766
2023-10-26 $7.40 $7.40 $7.40 $7.40 $7.40 123
2023-10-25 $7.42 $7.42 $7.40 $7.40 $7.40 3,738
2023-10-24 $7.85 $7.85 $7.85 $7.85 $7.85 99
2023-10-23 $7.85 $7.85 $7.85 $7.85 $7.85 20
2023-10-20 $7.85 $7.85 $7.85 $7.85 $7.85 21
2023-10-19 $7.85 $7.85 $7.85 $7.85 $7.85 29
2023-10-18 $7.49 $7.85 $7.49 $7.85 $7.85 490
2023-10-17 $7.59 $7.59 $7.59 $7.59 $7.59 80
2023-10-16 $7.49 $7.59 $7.49 $7.59 $7.59 937
2023-10-13 $7.91 $7.91 $7.91 $7.91 $7.91 0
2023-10-12 $7.91 $7.91 $7.91 $7.91 $7.91 243
2023-10-11 $8.10 $8.10 $8.10 $8.10 $8.10 591
2023-10-10 $8.23 $8.23 $8.23 $8.23 $8.23 343
2023-10-09 $8.38 $8.38 $8.38 $8.38 $8.38 150
2023-10-06 $8.38 $8.38 $8.38 $8.38 $8.38 3
2023-10-05 $8.38 $8.38 $8.38 $8.38 $8.38 196
2023-10-04 $8.38 $8.38 $8.38 $8.38 $8.38 0
2023-10-03 $8.38 $8.38 $8.38 $8.38 $8.38 58
2023-10-02 $8.38 $8.38 $8.38 $8.38 $8.38 49
2023-09-29 $8.46 $8.46 $8.38 $8.38 $8.38 515
2023-09-28 $8.55 $8.55 $8.55 $8.55 $8.55 200
2023-09-27 $8.98 $8.98 $8.98 $8.98 $8.98 44
2023-09-26 $8.98 $8.98 $8.98 $8.98 $8.98 109
2023-09-25 $8.98 $8.98 $8.98 $8.98 $8.98 106
2023-09-22 $8.98 $8.98 $8.98 $8.98 $8.98 0
2023-09-21 $8.98 $8.98 $8.98 $8.98 $8.98 399
2023-09-20 $9.26 $9.26 $9.26 $9.26 $9.26 23
2023-09-19 $9.27 $9.27 $9.26 $9.26 $9.26 478
2023-09-18 $9.35 $9.39 $8.84 $8.84 $8.84 9,923
2023-09-15 $9.10 $9.10 $9.10 $9.10 $9.10 570
2023-09-14 $9.00 $9.10 $9.00 $9.10 $9.10 1,053
2023-09-13 $9.00 $9.00 $9.00 $9.00 $9.00 1
2023-09-12 $9.00 $9.00 $9.00 $9.00 $9.00 79
2023-09-11 $9.00 $9.00 $9.00 $9.00 $9.00 83
2023-09-08 $8.90 $9.00 $8.90 $9.00 $9.00 1,533
2023-09-07 $8.58 $8.70 $8.58 $8.62 $8.62 2,949
2023-09-06 $8.11 $8.11 $8.11 $8.11 $8.11 2
2023-09-05 $8.11 $8.11 $8.11 $8.11 $8.11 178
2023-09-01 $8.00 $8.00 $7.79 $7.79 $7.79 1,908
2023-08-31 $8.15 $8.15 $8.15 $8.15 $8.15 0
2023-08-30 $8.15 $8.15 $8.15 $8.15 $8.15 158
2023-08-29 $8.11 $8.36 $8.11 $8.36 $8.36 587
2023-08-28 $7.92 $7.92 $7.92 $7.92 $7.92 124
2023-08-25 $7.93 $7.93 $7.93 $7.93 $7.93 104
2023-08-24 $8.11 $8.11 $8.11 $8.11 $8.11 30
2023-08-23 $8.11 $8.11 $8.11 $8.11 $8.11 4
2023-08-22 $8.11 $8.11 $8.11 $8.11 $8.11 725
2023-08-21 $8.02 $8.13 $8.02 $8.13 $8.13 3,599
2023-08-18 $8.34 $8.34 $8.34 $8.34 $8.34 18
2023-08-17 $8.34 $8.34 $8.34 $8.34 $8.34 200
2023-08-16 $8.33 $8.33 $8.33 $8.33 $8.33 541
2023-08-15 $7.86 $7.86 $7.86 $7.86 $7.86 15
2023-08-14 $7.86 $7.86 $7.86 $7.86 $7.86 0
2023-08-11 $7.86 $7.86 $7.86 $7.86 $7.86 500
2023-08-10 $7.74 $7.74 $7.74 $7.74 $7.74 60
2023-08-09 $7.74 $7.74 $7.74 $7.74 $7.74 0
2023-08-08 $7.74 $7.74 $7.74 $7.74 $7.74 182
2023-08-07 $7.83 $7.83 $7.83 $7.83 $7.83 0
2023-08-04 $7.83 $7.83 $7.83 $7.83 $7.83 0
2023-08-03 $7.50 $7.83 $7.50 $7.83 $7.83 1,201
2023-08-02 $8.08 $8.08 $8.08 $8.08 $8.08 0
2023-08-01 $8.08 $8.08 $8.08 $8.08 $8.08 40
2023-07-31 $8.08 $8.08 $8.08 $8.08 $8.08 41
2023-07-28 $8.08 $8.08 $8.08 $8.08 $8.08 65
2023-07-27 $8.08 $8.08 $8.08 $8.08 $8.08 65
2023-07-26 $8.08 $8.08 $8.08 $8.08 $8.08 76
2023-07-25 $8.00 $8.08 $8.00 $8.08 $8.08 1,552
2023-07-24 $7.95 $7.95 $7.95 $7.95 $7.95 138
2023-07-21 $7.87 $7.87 $7.87 $7.87 $7.87 764
2023-07-20 $7.87 $7.87 $7.87 $7.87 $7.87 0
2023-07-19 $7.65 $7.87 $7.65 $7.87 $7.87 1,437
2023-07-18 $7.50 $7.57 $7.50 $7.57 $7.57 2,504
2023-07-17 $7.30 $7.36 $7.30 $7.36 $7.36 4,677
2023-07-14 $7.34 $7.34 $7.23 $7.24 $7.24 1,184
2023-07-13 $7.32 $7.32 $7.32 $7.32 $7.32 14
2023-07-12 $7.32 $7.32 $7.32 $7.32 $7.32 143
2023-07-11 $7.14 $7.14 $7.13 $7.13 $7.13 421
2023-07-10 $7.04 $7.04 $7.04 $7.04 $7.04 543
2023-07-07 $7.08 $7.08 $6.98 $6.98 $6.98 454
2023-07-06 $6.90 $6.90 $6.90 $6.90 $6.90 300
2023-07-05 $6.85 $7.02 $6.79 $6.79 $6.79 696
2023-07-03 $7.05 $7.05 $7.05 $7.05 $7.05 300
2023-06-30 $6.95 $6.99 $6.95 $6.99 $6.99 695
2023-06-29 $6.65 $7.06 $6.65 $6.86 $6.86 3,528
2023-06-28 $7.52 $7.52 $7.52 $7.52 $7.52 22
2023-06-27 $7.52 $7.52 $7.52 $7.52 $7.52 79
2023-06-26 $7.52 $7.52 $7.52 $7.52 $7.52 122
2023-06-23 $7.37 $7.52 $7.37 $7.52 $7.52 419
2023-06-22 $7.36 $7.44 $7.35 $7.44 $7.44 2,622
2023-06-21 $7.95 $7.95 $7.95 $7.95 $7.95 34
2023-06-20 $7.95 $7.95 $7.95 $7.95 $7.95 19
2023-06-16 $7.96 $7.96 $7.95 $7.95 $7.95 310
2023-06-15 $8.26 $8.26 $8.26 $8.26 $8.26 3,483
2023-06-14 $8.15 $8.15 $8.15 $8.15 $8.15 55
2023-06-13 $8.15 $8.15 $8.15 $8.15 $8.15 145
2023-06-12 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-06-09 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-06-08 $8.50 $8.50 $8.50 $8.50 $8.50 381
2023-06-07 $8.28 $8.28 $8.28 $8.28 $8.28 4
2023-06-06 $8.28 $8.28 $8.28 $8.28 $8.28 342
2023-06-05 $8.20 $8.26 $8.20 $8.26 $8.26 547
2023-06-02 $8.28 $8.28 $8.28 $8.28 $8.28 36
2023-06-01 $8.28 $8.28 $8.28 $8.28 $8.28 0
2023-05-31 $8.29 $8.29 $8.28 $8.28 $8.28 2,110
2023-05-30 $8.26 $8.26 $8.26 $8.26 $8.26 60
2023-05-26 $8.26 $8.26 $8.26 $8.26 $8.26 1
2023-05-25 $8.24 $8.26 $8.24 $8.26 $8.26 611
2023-05-24 $8.25 $8.25 $8.25 $8.25 $8.25 108
2023-05-23 $8.25 $8.25 $8.25 $8.25 $8.25 0
2023-05-22 $8.25 $8.25 $8.25 $8.25 $8.25 25
2023-05-19 $8.15 $8.25 $8.15 $8.25 $8.25 1,275
2023-05-18 $7.87 $7.87 $7.87 $7.87 $7.87 69
2023-05-17 $7.87 $7.87 $7.87 $7.87 $7.87 3,318
2023-05-16 $7.87 $7.87 $7.87 $7.87 $7.87 3,341
2023-05-15 $8.03 $8.03 $8.03 $8.03 $8.03 146
2023-05-12 $8.03 $8.03 $8.03 $8.03 $8.03 58
2023-05-11 $8.03 $8.03 $8.03 $8.03 $8.03 187
2023-05-10 $7.77 $7.77 $7.77 $7.77 $7.77 0
2023-05-09 $7.94 $7.94 $7.77 $7.77 $7.77 2,526
2023-05-08 $8.40 $8.40 $8.40 $8.40 $8.40 40
2023-05-05 $8.40 $8.40 $8.40 $8.40 $8.40 13
2023-05-04 $8.40 $8.40 $8.40 $8.40 $8.40 120
2023-05-03 $8.40 $8.40 $8.40 $8.40 $8.40 0
2023-05-02 $8.40 $8.40 $8.40 $8.40 $8.40 0
2023-05-01 $8.64 $8.64 $8.40 $8.40 $8.40 546
2023-04-28 $8.75 $8.75 $8.75 $8.75 $8.75 236
2023-04-27 $8.43 $8.43 $8.43 $8.43 $8.43 146
2023-04-26 $8.65 $8.65 $8.65 $8.65 $8.65 1,041
2023-04-25 $8.30 $8.30 $8.30 $8.30 $8.30 25,749
2023-04-24 $8.57 $8.57 $8.57 $8.57 $8.57 130
2023-04-21 $8.27 $8.27 $8.27 $8.27 $8.27 0
2023-04-20 $8.27 $8.27 $8.27 $8.27 $8.27 0
2023-04-19 $8.25 $8.32 $8.19 $8.27 $8.27 3,614
2023-04-18 $8.02 $8.02 $8.02 $8.02 $8.02 49
2023-04-17 $8.02 $8.02 $8.02 $8.02 $8.02 337
2023-04-14 $8.26 $8.26 $8.26 $8.26 $8.26 370
2023-04-13 $8.26 $8.26 $8.26 $8.26 $8.26 14
2023-04-12 $8.26 $8.26 $8.26 $8.26 $8.26 349
2023-04-11 $7.86 $7.86 $7.76 $7.80 $7.80 1,669
2023-04-10 $7.48 $7.82 $7.48 $7.82 $7.82 831
2023-04-06 $7.90 $7.90 $7.89 $7.89 $7.89 1,238
2023-04-05 $7.56 $7.56 $7.56 $7.56 $7.56 544
2023-04-04 $7.21 $7.24 $7.06 $7.24 $7.24 1,729
2023-04-03 $6.89 $7.00 $6.89 $7.00 $7.00 2,255
2023-03-31 $6.90 $6.90 $6.89 $6.89 $6.89 420
2023-03-30 $6.73 $6.94 $6.73 $6.76 $6.76 851
2023-03-29 $6.80 $6.80 $6.80 $6.80 $6.80 641
2023-03-28 $6.81 $6.81 $6.81 $6.81 $6.81 135
2023-03-27 $7.01 $7.21 $6.95 $6.95 $6.95 36,942
2023-03-24 $6.99 $6.99 $6.98 $6.98 $6.98 567
2023-03-23 $7.07 $7.11 $7.07 $7.11 $7.11 1,701
2023-03-22 $7.24 $7.45 $7.24 $7.45 $7.45 1,068
2023-03-21 $7.35 $7.35 $7.24 $7.29 $7.29 5,704
2023-03-20 $7.60 $7.60 $7.50 $7.50 $7.50 643
2023-03-17 $7.48 $7.48 $7.48 $7.48 $7.48 155
2023-03-16 $7.44 $7.59 $7.39 $7.59 $7.59 904
2023-03-15 $7.40 $7.52 $7.32 $7.42 $7.42 3,238
2023-03-14 $7.91 $8.01 $7.59 $8.01 $8.01 12,130
2023-03-13 $7.62 $7.92 $7.57 $7.85 $7.85 11,361
2023-03-10 $8.26 $8.26 $8.03 $8.03 $8.03 3,412
2023-03-09 $8.40 $8.40 $8.40 $8.40 $8.40 236
2023-03-08 $8.59 $8.59 $8.59 $8.59 $8.59 37
2023-03-07 $8.59 $8.59 $8.59 $8.59 $8.59 203
2023-03-06 $8.59 $8.59 $8.59 $8.59 $8.59 2,805
2023-03-03 $8.40 $8.40 $8.40 $8.40 $8.40 550
2023-03-02 $8.43 $8.43 $8.37 $8.37 $8.37 1,187
2023-03-01 $8.63 $8.63 $8.63 $8.63 $8.63 321
2023-02-28 $8.79 $8.91 $8.79 $8.91 $8.91 766
2023-02-27 $8.68 $8.68 $8.68 $8.68 $8.68 865
2023-02-24 $8.45 $8.45 $8.45 $8.45 $8.45 4,970
2023-02-23 $8.69 $8.69 $8.59 $8.60 $8.60 6,620
2023-02-22 $8.70 $8.70 $8.60 $8.60 $8.60 2,214
2023-02-21 $8.87 $8.87 $8.87 $8.87 $8.87 766
2023-02-17 $8.86 $8.95 $8.86 $8.95 $8.95 1,185
2023-02-16 $8.81 $8.81 $8.81 $8.81 $8.81 346
2023-02-15 $8.79 $8.80 $8.73 $8.79 $8.79 4,884
2023-02-14 $8.71 $8.80 $8.71 $8.80 $8.80 30,552
2023-02-13 $8.80 $8.80 $8.80 $8.80 $8.80 740
2023-02-10 $8.99 $8.99 $8.99 $8.99 $8.99 0
2023-02-09 $8.98 $8.99 $8.98 $8.99 $8.99 573
2023-02-08 $8.86 $8.86 $8.86 $8.86 $8.86 91
2023-02-07 $8.86 $8.86 $8.86 $8.86 $8.86 183
2023-02-06 $8.88 $9.05 $8.66 $9.05 $9.05 2,142
2023-02-03 $9.10 $9.10 $9.10 $9.10 $9.10 59
2023-02-02 $8.63 $8.63 $8.63 $8.63 $8.63 4,465
2023-02-01 $8.63 $8.63 $8.63 $8.63 $8.63 0
2023-01-31 $8.53 $8.99 $8.53 $8.63 $8.63 4,465
2023-01-30 $8.69 $8.78 $8.56 $8.75 $8.75 6,281
2023-01-27 $8.59 $8.59 $8.54 $8.54 $8.54 383
2023-01-26 $9.18 $9.18 $8.71 $8.71 $8.71 747
2023-01-25 $8.46 $8.46 $8.46 $8.46 $8.46 638
2023-01-24 $8.64 $8.90 $8.56 $8.56 $8.56 3,134
2023-01-23 $8.64 $8.64 $8.64 $8.64 $8.64 118
2023-01-20 $8.50 $8.62 $8.50 $8.62 $8.62 10,517
2023-01-19 $8.60 $8.60 $8.60 $8.60 $8.60 1,247
2023-01-18 $8.61 $8.61 $8.52 $8.52 $8.52 4,100
2023-01-17 $8.54 $8.60 $8.52 $8.60 $8.60 7,065
2023-01-13 $8.75 $8.75 $8.52 $8.52 $8.52 4,651
2023-01-12 $8.69 $8.88 $8.68 $8.88 $8.88 8,220
2023-01-11 $8.51 $8.80 $8.50 $8.70 $8.70 25,590
2023-01-10 $11.28 $11.28 $11.28 $11.28 $11.28 0
2023-01-09 $11.28 $11.28 $11.28 $11.28 $11.28 3
2023-01-06 $11.28 $11.28 $11.28 $11.28 $11.28 1
2023-01-05 $11.19 $11.28 $11.19 $11.28 $11.28 4,600
2023-01-04 $11.00 $11.18 $11.00 $11.18 $11.18 14,760
2023-01-03 $10.75 $10.75 $10.75 $10.75 $10.75 0
2022-12-30 $10.75 $10.75 $10.75 $10.75 $10.75 287
2022-12-29 $10.40 $10.40 $10.40 $10.40 $10.40 1
2022-12-28 $10.40 $10.40 $10.40 $10.40 $10.40 770
2022-12-27 $10.15 $10.15 $10.15 $10.15 $10.15 513
2022-12-23 $10.15 $10.15 $10.15 $10.15 $10.15 1,500
2022-12-22 $10.46 $10.46 $10.46 $10.46 $10.46 0
2022-12-21 $10.46 $10.46 $10.46 $10.46 $10.46 0
2022-12-20 $10.46 $10.46 $10.46 $10.46 $10.46 0
2022-12-19 $10.46 $10.46 $10.46 $10.46 $10.46 0
2022-12-16 $10.49 $10.53 $10.40 $10.46 $10.46 8,791
2022-12-15 $10.61 $10.94 $10.53 $10.75 $10.75 13,740
2022-12-14 $10.75 $10.77 $10.55 $10.55 $10.55 2,700
2022-12-13 $10.67 $10.75 $10.28 $10.28 $10.28 5,370
2022-12-12 $10.13 $10.13 $10.13 $10.13 $10.13 100
2022-12-09 $10.20 $10.20 $10.16 $10.18 $10.18 5,225
2022-12-08 $10.47 $10.47 $10.47 $10.47 $10.47 17
2022-12-07 $10.30 $10.47 $10.30 $10.47 $10.47 4,320
2022-12-06 $10.05 $10.05 $10.05 $10.05 $10.05 101
2022-12-05 $10.46 $10.46 $10.46 $10.46 $10.46 203
2022-12-02 $10.33 $10.33 $10.33 $10.33 $10.33 0
2022-12-01 $10.33 $10.33 $10.33 $10.33 $10.33 100
2022-11-30 $10.12 $10.12 $10.12 $10.12 $10.12 100
2022-11-29 $10.76 $10.76 $10.76 $10.76 $10.76 80
2022-11-28 $10.76 $10.76 $10.76 $10.76 $10.76 8
2022-11-25 $10.76 $10.76 $10.76 $10.76 $10.76 0
2022-11-23 $10.62 $10.76 $10.62 $10.76 $10.76 1,120
2022-11-22 $10.83 $10.87 $10.33 $10.33 $10.33 561
2022-11-21 $10.23 $10.59 $10.23 $10.59 $10.59 479
2022-11-18 $10.19 $10.40 $10.19 $10.40 $10.40 1,850
2022-11-17 $9.91 $9.91 $9.89 $9.89 $9.89 1,038
2022-11-16 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-11-15 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-11-14 $9.78 $9.78 $9.78 $9.78 $9.78 125
2022-11-11 $9.70 $9.80 $9.70 $9.76 $9.76 2,796
2022-11-10 $9.36 $9.36 $9.36 $9.36 $9.36 625
2022-11-09 $8.76 $8.76 $8.76 $8.76 $8.76 1
2022-11-08 $8.71 $8.79 $8.71 $8.76 $8.76 3,277
2022-11-07 $9.43 $9.43 $8.93 $8.93 $8.93 1,375
2022-11-04 $9.19 $9.19 $9.01 $9.01 $9.01 1,240
2022-11-03 $8.94 $8.94 $8.94 $8.94 $8.94 206
2022-11-02 $9.16 $9.36 $9.16 $9.36 $9.36 600
2022-11-01 $9.48 $9.48 $9.48 $9.48 $9.48 99
2022-10-31 $9.40 $9.48 $9.40 $9.48 $9.48 569
2022-10-28 $9.35 $9.35 $9.35 $9.35 $9.35 0
2022-10-27 $9.35 $9.35 $9.35 $9.35 $9.35 0
2022-10-26 $9.17 $9.35 $9.17 $9.35 $9.35 1,608
2022-10-25 $9.05 $9.18 $9.05 $9.18 $9.18 906
2022-10-24 $8.70 $8.70 $8.70 $8.70 $8.70 2,000
2022-10-21 $8.70 $8.99 $8.70 $8.99 $8.99 984
2022-10-20 $8.86 $8.86 $8.86 $8.86 $8.86 230
2022-10-19 $8.85 $8.85 $8.85 $8.85 $8.85 127
2022-10-18 $9.08 $9.08 $9.08 $9.08 $9.08 1,700
2022-10-17 $8.92 $9.08 $8.92 $9.08 $9.08 1,040
2022-10-14 $8.41 $8.41 $8.41 $8.41 $8.41 313
2022-10-13 $8.40 $8.71 $8.40 $8.71 $8.71 1,947
2022-10-12 $8.41 $8.41 $8.41 $8.41 $8.41 500
2022-10-11 $8.64 $8.64 $8.64 $8.64 $8.64 249
2022-10-10 $8.63 $8.63 $8.63 $8.63 $8.63 0
2022-10-07 $8.57 $8.63 $8.57 $8.63 $8.63 3,772
2022-10-06 $9.19 $9.19 $9.19 $9.19 $9.19 47
2022-10-05 $8.80 $9.19 $8.80 $9.19 $9.19 822
2022-10-04 $8.69 $8.69 $8.69 $8.69 $8.69 1,092
2022-10-03 $8.50 $8.50 $8.29 $8.42 $8.42 3,820
2022-09-30 $8.26 $8.30 $8.26 $8.30 $8.30 1,995
2022-09-29 $8.05 $8.10 $8.03 $8.03 $8.03 6,001
2022-09-28 $7.60 $7.91 $7.60 $7.91 $7.91 4,147
2022-09-27 $8.10 $8.10 $7.95 $7.95 $7.95 2,839
2022-09-26 $8.24 $8.41 $8.16 $8.33 $8.33 8,121
2022-09-23 $8.98 $8.98 $8.55 $8.59 $8.59 10,767
2022-09-22 $9.65 $9.65 $9.34 $9.34 $9.34 1,050
2022-09-21 $9.41 $9.51 $9.20 $9.20 $9.20 2,085
2022-09-20 $9.60 $9.60 $9.50 $9.50 $9.50 303
2022-09-19 $9.67 $9.85 $9.67 $9.85 $9.85 3,677
2022-09-16 $9.83 $9.83 $9.75 $9.75 $9.75 331
2022-09-15 $9.97 $9.97 $9.97 $9.97 $9.97 220
2022-09-14 $10.00 $10.01 $9.97 $10.01 $10.01 2,500
2022-09-13 $9.94 $9.94 $9.66 $9.67 $9.67 3,483
2022-09-12 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-09-09 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-09-08 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-09-07 $9.59 $9.70 $9.59 $9.70 $9.70 3,763
2022-09-06 $9.54 $9.60 $9.50 $9.60 $9.60 9,870
2022-09-02 $9.44 $9.44 $9.44 $9.44 $9.44 1,050
2022-09-01 $9.53 $9.53 $9.45 $9.50 $9.50 1,476
2022-08-31 $9.69 $9.71 $9.63 $9.63 $9.63 4,479
2022-08-30 $9.80 $9.80 $9.70 $9.70 $9.70 1,822
2022-08-29 $9.70 $9.70 $9.70 $9.70 $9.70 4,197
2022-08-26 $9.97 $10.05 $9.74 $9.74 $9.74 725
2022-08-25 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-08-24 $10.00 $10.00 $9.70 $9.74 $9.74 1,018
2022-08-23 $10.14 $10.14 $10.14 $10.14 $10.14 129
2022-08-22 $10.02 $10.14 $10.00 $10.14 $10.14 3,115
2022-08-19 $10.64 $10.64 $10.64 $10.64 $10.64 0
2022-08-18 $10.64 $10.64 $10.64 $10.64 $10.64 127
2022-08-17 $10.54 $10.54 $10.54 $10.54 $10.54 0
2022-08-16 $10.49 $10.54 $10.49 $10.54 $10.54 460
2022-08-15 $10.72 $10.76 $10.54 $10.54 $10.54 2,163
2022-08-12 $10.72 $10.72 $10.72 $10.72 $10.72 129
2022-08-11 $11.12 $11.12 $10.81 $10.81 $10.45 1,233
2022-08-10 $10.68 $10.93 $10.68 $10.89 $10.53 825
2022-08-09 $10.11 $10.11 $10.11 $10.11 $9.77 76
2022-08-08 $10.11 $10.11 $10.11 $10.11 $9.77 30
2022-08-05 $10.18 $10.18 $10.11 $10.11 $9.77 1,169
2022-08-04 $10.09 $10.11 $10.01 $10.11 $9.77 6,585
2022-08-03 $10.00 $10.00 $9.86 $9.91 $9.58 4,546
2022-08-02 $10.15 $10.42 $10.07 $10.25 $9.90 626
2022-08-01 $10.26 $10.28 $10.12 $10.28 $9.94 3,952
2022-07-29 $10.43 $10.43 $10.43 $10.43 $10.08 311
2022-07-28 $9.70 $10.04 $9.69 $9.69 $9.37 1,755
2022-07-27 $9.80 $9.80 $9.56 $9.56 $9.24 8,883
2022-07-26 $9.70 $9.70 $9.51 $9.51 $9.19 17,409
2022-07-25 $9.80 $9.80 $9.71 $9.71 $9.39 836
2022-07-22 $9.95 $9.95 $9.81 $9.81 $9.48 15,453
2022-07-21 $9.58 $9.92 $9.58 $9.80 $9.47 3,195
2022-07-20 $9.66 $9.80 $9.40 $9.80 $9.47 6,400
2022-07-19 $9.60 $9.98 $9.60 $9.98 $9.65 20,051
2022-07-18 $9.02 $9.42 $8.98 $9.42 $9.10 26,124
2022-07-15 $10.13 $10.34 $10.13 $10.18 $9.84 1,452
2022-07-14 $10.04 $10.14 $9.90 $10.13 $9.79 3,761
2022-07-13 $11.25 $11.25 $11.25 $11.25 $10.87 1,253
2022-07-12 $11.39 $11.40 $11.39 $11.40 $11.01 940
2022-07-11 $11.48 $11.48 $11.48 $11.48 $11.10 0
2022-07-08 $11.48 $11.48 $11.48 $11.48 $11.10 0
2022-07-07 $11.48 $11.48 $11.48 $11.48 $11.10 0
2022-07-06 $11.39 $11.48 $11.34 $11.48 $11.10 1,654
2022-07-05 $11.67 $11.67 $11.33 $11.33 $10.95 539
2022-07-01 $12.25 $12.25 $12.06 $12.06 $11.66 1,255
2022-06-30 $12.30 $12.65 $12.30 $12.65 $12.23 2,972
2022-06-29 $12.42 $12.42 $12.42 $12.42 $12.00 220
2022-06-28 $12.71 $12.71 $12.71 $12.71 $12.28 131
2022-06-27 $12.14 $12.14 $12.14 $12.14 $11.73 0
2022-06-24 $12.14 $12.14 $12.14 $12.14 $11.73 150
2022-06-23 $12.11 $12.11 $12.11 $12.11 $11.70 217
2022-06-22 $12.13 $12.13 $12.13 $12.13 $11.72 0
2022-06-21 $12.13 $12.13 $12.13 $12.13 $11.72 21
2022-06-17 $12.13 $12.13 $12.13 $12.13 $11.72 200
2022-06-16 $12.54 $12.54 $12.29 $12.29 $11.88 1,623
2022-06-15 $12.38 $12.39 $12.38 $12.39 $11.97 1,665
2022-06-14 $12.10 $12.12 $12.10 $12.12 $11.71 1,742
2022-06-13 $12.48 $12.48 $12.48 $12.48 $12.06 369
2022-06-10 $12.88 $12.92 $12.41 $12.41 $11.99 1,315
2022-06-09 $13.07 $13.07 $13.07 $13.07 $12.63 400
2022-06-08 $12.71 $12.71 $12.71 $12.71 $12.28 120
2022-06-07 $13.19 $13.19 $13.19 $13.19 $12.75 35
2022-06-06 $13.19 $13.19 $13.19 $13.19 $12.75 200
2022-06-03 $12.89 $12.89 $12.89 $12.89 $12.46 92
2022-06-02 $13.05 $13.05 $12.89 $12.89 $12.46 414
2022-06-01 $13.10 $13.10 $13.10 $13.10 $12.66 0
2022-05-31 $13.10 $13.10 $13.10 $13.10 $12.66 1,726
2022-05-27 $13.17 $13.17 $13.17 $13.17 $12.73 200
2022-05-26 $12.91 $13.02 $12.91 $13.02 $12.58 4,850
2022-05-25 $12.70 $12.70 $12.70 $12.70 $12.27 1
2022-05-24 $12.64 $12.70 $12.64 $12.70 $12.27 200
2022-05-23 $12.51 $12.51 $12.51 $12.51 $12.09 0
2022-05-20 $12.51 $12.51 $12.51 $12.51 $12.09 510
2022-05-19 $13.02 $13.02 $13.02 $13.02 $12.58 0
2022-05-18 $13.02 $13.02 $13.02 $13.02 $12.58 1
2022-05-17 $13.02 $13.02 $12.85 $13.02 $12.58 7,500
2022-05-16 $12.39 $12.39 $12.39 $12.39 $11.98 180
2022-05-13 $12.20 $12.20 $12.10 $12.10 $11.70 350
2022-05-12 $12.10 $12.10 $12.10 $12.10 $11.70 8,242
2022-05-11 $12.20 $12.20 $12.20 $12.20 $11.79 16
2022-05-10 $12.20 $12.20 $12.20 $12.20 $11.79 100
2022-05-09 $11.72 $11.87 $11.44 $11.44 $11.06 5,444
2022-05-06 $11.76 $11.76 $11.72 $11.72 $11.33 3,296
2022-05-05 $11.97 $11.97 $11.65 $11.66 $11.27 4,283
2022-05-04 $12.15 $12.52 $12.15 $12.40 $11.98 3,329
2022-05-03 $12.86 $12.86 $12.86 $12.86 $12.43 20
2022-05-02 $12.66 $13.06 $12.39 $12.86 $12.43 4,260
2022-04-29 $12.66 $12.66 $12.66 $12.66 $12.24 1,275
2022-04-28 $12.90 $13.05 $12.67 $13.05 $12.61 3,389
2022-04-27 $12.90 $13.02 $12.90 $13.02 $12.58 773
2022-04-26 $13.42 $13.42 $13.42 $13.42 $12.97 0
2022-04-25 $13.21 $13.45 $13.21 $13.42 $12.97 3,274
2022-04-22 $13.92 $13.92 $13.92 $13.92 $13.45 35
2022-04-21 $13.92 $13.92 $13.92 $13.92 $13.45 228
2022-04-20 $13.50 $13.84 $13.50 $13.84 $13.38 939
2022-04-19 $13.50 $13.62 $13.50 $13.50 $13.05 2,578
2022-04-18 $13.25 $13.50 $13.25 $13.50 $13.05 2,971
2022-04-14 $13.71 $13.75 $13.71 $13.75 $13.29 5,615
2022-04-13 $14.07 $14.07 $14.07 $14.07 $13.60 702
2022-04-12 $13.72 $13.72 $13.72 $13.72 $13.26 100
2022-04-11 $13.74 $13.74 $13.74 $13.74 $13.28 130
2022-04-08 $15.10 $15.10 $15.10 $15.10 $14.59 0
2022-04-07 $15.10 $15.10 $15.10 $15.10 $14.59 10
2022-04-06 $14.76 $15.10 $14.76 $15.10 $13.87 5,722
2022-04-05 $15.00 $15.00 $15.00 $15.00 $13.78 400
2022-04-04 $14.75 $14.87 $14.58 $14.87 $13.66 1,805
2022-04-01 $15.11 $15.11 $15.11 $15.11 $13.88 555
2022-03-31 $15.21 $15.21 $14.51 $14.51 $13.33 795
2022-03-30 $14.69 $14.69 $14.55 $14.55 $13.37 1,483
2022-03-29 $15.00 $15.00 $15.00 $15.00 $13.78 0
2022-03-28 $14.84 $15.13 $14.84 $15.00 $13.78 1,185
2022-03-25 $14.71 $14.71 $14.70 $14.70 $13.50 1,550
2022-03-24 $15.02 $15.25 $15.02 $15.25 $14.01 762
2022-03-23 $14.65 $15.16 $14.56 $14.56 $13.37 2,505
2022-03-22 $14.90 $14.90 $14.75 $14.75 $13.55 4,133
2022-03-21 $14.80 $14.80 $14.75 $14.75 $13.55 4,133
2022-03-18 $14.15 $15.22 $14.15 $15.22 $13.98 1,730
2022-03-17 $15.00 $15.00 $15.00 $15.00 $13.78 172
2022-03-16 $14.13 $14.13 $14.13 $14.13 $12.98 553
2022-03-15 $13.67 $13.91 $13.67 $13.91 $12.78 360
2022-03-14 $14.30 $14.30 $14.30 $14.30 $13.14 449
2022-03-11 $13.79 $13.79 $13.79 $13.79 $12.67 0
2022-03-10 $13.42 $13.80 $13.42 $13.79 $12.67 2,076
2022-03-09 $13.93 $14.21 $13.68 $13.90 $12.77 3,404
2022-03-08 $13.60 $13.64 $13.40 $13.40 $12.31 8,909
2022-03-07 $14.13 $14.13 $13.85 $13.85 $12.72 963
2022-03-04 $14.25 $14.25 $13.90 $14.00 $12.86 2,652
2022-03-03 $15.47 $15.47 $14.50 $14.67 $13.48 14,892
2022-03-02 $15.60 $15.60 $15.60 $15.60 $14.33 100
2022-03-01 $15.50 $15.50 $15.45 $15.45 $14.19 1,965
2022-02-28 $15.85 $16.12 $15.85 $16.12 $14.81 2,879
2022-02-25 $15.99 $15.99 $15.99 $15.99 $14.68 610
2022-02-24 $15.85 $16.05 $15.44 $15.73 $14.45 8,889
2022-02-23 $16.46 $16.46 $16.46 $16.46 $15.12 100
2022-02-22 $16.37 $16.37 $16.35 $16.35 $15.02 1,929
2022-02-18 $16.60 $16.60 $16.55 $16.55 $15.20 400
2022-02-17 $16.75 $16.75 $16.65 $16.65 $15.29 1,205
2022-02-16 $17.00 $17.00 $16.85 $16.85 $15.48 305
2022-02-15 $16.99 $16.99 $16.82 $16.99 $15.61 13,610
2022-02-14 $16.70 $17.04 $16.65 $16.75 $15.39 3,652
2022-02-11 $17.14 $17.14 $16.66 $16.66 $15.30 5,660
2022-02-10 $16.80 $17.17 $16.75 $16.76 $15.40 12,372
2022-02-09 $17.12 $17.19 $17.04 $17.14 $15.74 5,456
2022-02-08 $17.06 $17.06 $16.87 $16.87 $15.50 8,510
2022-02-07 $16.87 $16.97 $16.85 $16.97 $15.59 730
2022-02-04 $16.75 $17.07 $16.72 $16.81 $15.44 3,145
2022-02-03 $16.88 $17.07 $16.85 $17.07 $15.68 10,757
2022-02-02 $17.00 $17.00 $16.75 $16.89 $15.52 5,201
2022-02-01 $16.68 $16.73 $16.64 $16.73 $15.37 6,454
2022-01-31 $16.42 $16.70 $16.42 $16.70 $15.34 14,399
2022-01-28 $16.55 $16.55 $16.55 $16.55 $15.20 19
2022-01-27 $16.55 $16.55 $16.55 $16.55 $15.20 0
2022-01-26 $16.55 $16.55 $16.55 $16.55 $15.20 0
2022-01-25 $16.55 $16.55 $16.55 $16.55 $15.20 15
2022-01-24 $16.55 $16.55 $16.55 $16.55 $15.20 181
2022-01-21 $16.55 $16.55 $16.55 $16.55 $15.20 0
2022-01-20 $16.83 $16.83 $16.55 $16.55 $15.20 362
2022-01-19 $16.73 $16.73 $16.73 $16.73 $15.37 244
2022-01-18 $16.67 $16.67 $16.67 $16.67 $15.31 395
2022-01-14 $16.67 $16.67 $16.67 $16.67 $15.31 0
2022-01-13 $16.78 $16.78 $16.67 $16.67 $15.31 395
2022-01-12 $16.27 $16.27 $16.27 $16.27 $14.95 0
2022-01-11 $15.55 $16.29 $15.55 $16.27 $14.95 4,478
2022-01-10 $14.97 $14.97 $14.97 $14.97 $13.75 1
2022-01-07 $14.97 $14.97 $14.97 $14.97 $13.75 0
2022-01-06 $14.96 $14.97 $14.96 $14.97 $13.75 321
2022-01-05 $15.61 $15.61 $15.61 $15.61 $14.34 192
2022-01-04 $15.01 $15.01 $15.01 $15.01 $13.79 240
2022-01-03 $15.32 $15.32 $15.32 $15.32 $14.08 0
2021-12-31 $15.32 $15.32 $15.32 $15.32 $14.08 0
2021-12-30 $15.32 $15.32 $15.32 $15.32 $14.08 13
2021-12-29 $14.67 $15.32 $14.67 $15.32 $14.08 302
2021-12-28 $14.36 $14.36 $14.36 $14.36 $13.19 127
2021-12-27 $14.36 $14.36 $14.36 $14.36 $13.19 500
2021-12-23 $14.85 $15.02 $14.28 $14.28 $13.12 1,469
2021-12-22 $14.17 $14.17 $14.17 $14.17 $13.02 325
2021-12-21 $14.67 $14.67 $14.23 $14.23 $13.07 1,260
2021-12-20 $14.16 $14.16 $14.16 $14.16 $13.01 69
2021-12-17 $14.16 $14.16 $14.16 $14.16 $13.01 0
2021-12-16 $14.16 $14.16 $14.16 $14.16 $13.01 0
2021-12-15 $13.96 $14.61 $13.96 $14.16 $13.01 1,305
2021-12-14 $14.67 $14.67 $14.67 $14.67 $13.47 15
2021-12-13 $14.67 $14.67 $14.67 $14.67 $13.47 196
2021-12-10 $14.30 $14.30 $14.30 $14.30 $13.14 18
2021-12-09 $14.30 $14.30 $14.30 $14.30 $13.14 434
2021-12-08 $14.68 $14.68 $14.68 $14.68 $13.48 165
2021-12-07 $14.88 $14.88 $14.41 $14.41 $13.24 6,365
2021-12-06 $14.58 $14.58 $14.58 $14.58 $13.39 174
2021-12-03 $14.50 $14.50 $14.50 $14.50 $13.32 650
2021-12-02 $14.47 $14.47 $14.47 $14.47 $13.29 322
2021-12-01 $14.29 $14.29 $14.21 $14.21 $13.05 3,114
2021-11-30 $14.41 $14.41 $13.75 $14.22 $13.06 8,430
2021-11-29 $14.43 $14.50 $14.13 $14.50 $13.32 2,364
2021-11-26 $14.01 $14.01 $14.01 $14.01 $12.87 307
2021-11-24 $14.03 $14.03 $14.03 $14.03 $12.89 127
2021-11-23 $14.73 $14.73 $14.73 $14.73 $13.53 1
2021-11-22 $14.73 $14.73 $14.73 $14.73 $13.53 282
2021-11-19 $14.46 $14.46 $14.46 $14.46 $13.28 160
2021-11-18 $14.70 $14.70 $14.70 $14.70 $13.50 407
2021-11-17 $14.70 $14.70 $14.70 $14.70 $13.50 0
2021-11-16 $14.84 $14.84 $14.70 $14.70 $13.50 376
2021-11-15 $15.10 $15.10 $15.10 $15.10 $13.87 20
2021-11-12 $15.10 $15.10 $15.10 $15.10 $13.87 0
2021-11-11 $15.10 $15.10 $15.10 $15.10 $13.87 67
2021-11-10 $15.10 $15.10 $15.10 $15.10 $13.87 85
2021-11-09 $15.25 $15.29 $15.10 $15.10 $13.87 1,135
2021-11-08 $15.74 $15.74 $15.74 $15.74 $14.46 110
2021-11-05 $15.50 $15.50 $15.50 $15.50 $14.24 0
2021-11-04 $15.50 $15.50 $15.50 $15.50 $14.24 19
2021-11-03 $15.50 $15.50 $15.50 $15.50 $14.24 4,054
2021-11-02 $16.55 $16.55 $16.55 $16.55 $15.20 2
2021-11-01 $16.55 $16.55 $16.55 $16.55 $15.20 967
2021-10-29 $16.55 $16.55 $16.55 $16.55 $15.20 0
2021-10-28 $17.00 $17.00 $16.51 $16.55 $15.20 967
2021-10-27 $15.51 $15.51 $15.51 $15.51 $14.25 112
2021-10-26 $15.51 $15.51 $15.51 $15.51 $14.25 406
2021-10-25 $15.91 $15.91 $15.91 $15.91 $14.61 14
2021-10-22 $15.91 $15.91 $15.91 $15.91 $14.61 315
2021-10-21 $15.70 $15.70 $15.70 $15.70 $14.42 239
2021-10-20 $15.76 $15.76 $15.76 $15.76 $14.48 801
2021-10-19 $15.58 $15.58 $15.58 $15.58 $14.31 0
2021-10-18 $15.58 $15.58 $15.58 $15.58 $14.31 145
2021-10-15 $15.14 $15.14 $15.14 $15.14 $13.91 25
2021-10-14 $15.14 $15.14 $15.14 $15.14 $13.91 946
2021-10-13 $15.31 $15.31 $15.31 $15.31 $14.06 0
2021-10-12 $15.25 $15.31 $15.20 $15.31 $14.06 867
2021-10-11 $15.28 $15.28 $15.25 $15.25 $14.01 667
2021-10-08 $15.30 $15.30 $15.30 $15.30 $14.05 1
2021-10-07 $15.30 $15.30 $15.30 $15.30 $14.05 21
2021-10-06 $15.30 $15.30 $15.30 $15.30 $14.05 57
2021-10-05 $16.05 $16.05 $15.30 $15.30 $14.05 2,418
2021-10-04 $15.50 $15.50 $15.50 $15.50 $14.24 30
2021-10-01 $15.50 $15.50 $15.50 $15.50 $14.24 0
2021-09-30 $15.50 $15.50 $15.50 $15.50 $14.24 5
2021-09-29 $15.50 $15.50 $15.50 $15.50 $14.24 657
2021-09-28 $16.65 $16.65 $16.65 $16.65 $15.29 145
2021-09-27 $16.65 $16.65 $16.65 $16.65 $15.29 113
2021-09-24 $16.65 $16.65 $16.65 $16.65 $15.29 0
2021-09-23 $16.65 $16.65 $16.65 $16.65 $15.29 292
2021-09-22 $17.00 $17.00 $17.00 $17.00 $15.62 90
2021-09-21 $17.00 $17.00 $17.00 $17.00 $15.62 20
2021-09-20 $17.00 $17.00 $17.00 $17.00 $15.62 60
2021-09-17 $17.00 $17.00 $17.00 $17.00 $15.62 0
2021-09-16 $17.00 $17.00 $17.00 $17.00 $15.62 182
2021-09-15 $17.00 $17.00 $17.00 $17.00 $15.62 0
2021-09-14 $17.00 $17.00 $17.00 $17.00 $15.62 91
2021-09-13 $17.00 $17.00 $17.00 $17.00 $15.62 47
2021-09-10 $17.00 $17.00 $17.00 $17.00 $15.62 0
2021-09-09 $17.00 $17.00 $17.00 $17.00 $15.62 45
2021-09-08 $17.00 $17.00 $17.00 $17.00 $15.62 94
2021-09-07 $17.00 $17.00 $17.00 $17.00 $15.62 0
2021-09-03 $17.00 $17.00 $17.00 $17.00 $15.62 15
2021-09-02 $17.00 $17.00 $17.00 $17.00 $15.62 0
2021-09-01 $17.00 $17.00 $17.00 $17.00 $15.62 0
2021-08-31 $16.90 $17.00 $16.90 $17.00 $15.62 1,866
2021-08-30 $16.85 $16.85 $16.85 $16.85 $15.48 0
2021-08-27 $16.85 $16.85 $16.85 $16.85 $15.48 15
2021-08-26 $16.85 $16.85 $16.85 $16.85 $15.48 0
2021-08-25 $16.85 $16.85 $16.85 $16.85 $15.48 0
2021-08-24 $16.85 $16.85 $16.85 $16.85 $15.48 55
2021-08-23 $16.85 $16.85 $16.85 $16.85 $15.48 660
2021-08-20 $16.85 $16.85 $16.85 $16.85 $15.48 60
2021-08-19 $16.85 $16.85 $16.85 $16.85 $15.48 0
2021-08-18 $16.85 $16.85 $16.85 $16.85 $15.48 261
2021-08-17 $16.50 $16.50 $16.50 $16.50 $15.16 10
2021-08-16 $16.50 $16.50 $16.50 $16.50 $15.16 6
2021-08-13 $16.63 $16.63 $16.50 $16.50 $15.16 618
2021-08-12 $17.55 $17.55 $17.55 $17.55 $16.12 0
2021-08-11 $17.55 $17.55 $17.55 $17.55 $15.74 176
2021-08-10 $17.44 $17.44 $17.37 $17.37 $15.58 4,198
2021-08-09 $16.32 $16.32 $16.32 $16.32 $14.64 713
2021-08-06 $17.85 $17.85 $17.85 $17.85 $16.01 110
2021-08-05 $17.31 $17.31 $17.31 $17.31 $15.53 200
2021-08-04 $16.73 $16.73 $16.73 $16.73 $15.01 5,000
2021-08-03 $16.73 $16.73 $16.73 $16.73 $15.01 0
2021-08-02 $16.65 $16.73 $16.65 $16.73 $15.01 1,200
2021-07-30 $16.72 $16.75 $16.64 $16.64 $14.93 9,920
2021-07-29 $16.75 $16.75 $16.75 $16.75 $15.03 4,224
2021-07-28 $16.82 $16.82 $16.73 $16.73 $15.01 2,473
2021-07-27 $16.39 $16.39 $16.39 $16.39 $14.70 16
2021-07-26 $16.39 $16.39 $16.39 $16.39 $14.70 219
2021-07-23 $15.56 $15.56 $15.56 $15.56 $13.96 261
2021-07-22 $15.83 $15.83 $15.83 $15.83 $14.20 175
2021-07-21 $16.15 $16.15 $16.15 $16.15 $14.49 0
2021-07-20 $16.15 $16.15 $16.15 $16.15 $14.49 102
2021-07-19 $16.00 $16.00 $16.00 $16.00 $14.35 1
2021-07-16 $16.00 $16.00 $16.00 $16.00 $14.35 123
2021-07-15 $16.42 $16.42 $16.42 $16.42 $14.73 0
2021-07-14 $16.42 $16.42 $16.42 $16.42 $14.73 237
2021-07-13 $16.32 $16.32 $16.32 $16.32 $14.64 217
2021-07-12 $16.22 $16.22 $16.22 $16.22 $14.55 0
2021-07-09 $16.22 $16.22 $16.22 $16.22 $14.55 0
2021-07-08 $15.41 $16.22 $15.41 $16.22 $14.55 1,260
2021-07-07 $15.53 $15.53 $15.53 $15.53 $13.93 42
2021-07-06 $15.53 $15.53 $15.53 $15.53 $13.93 288
2021-07-02 $16.39 $16.39 $16.39 $16.39 $14.70 500
2021-07-01 $16.96 $16.96 $16.96 $16.96 $15.21 0
2021-06-30 $16.96 $16.96 $16.96 $16.96 $15.21 25
2021-06-29 $16.96 $16.96 $16.96 $16.96 $15.21 25
2021-06-28 $16.96 $16.96 $16.96 $16.96 $15.21 0
2021-06-25 $16.96 $16.96 $16.96 $16.96 $15.21 0
2021-06-24 $16.96 $16.96 $16.96 $16.96 $15.21 577
2021-06-23 $16.71 $16.71 $16.71 $16.71 $14.99 66
2021-06-22 $16.71 $16.71 $16.71 $16.71 $14.99 5,115
2021-06-21 $17.03 $17.03 $17.03 $17.03 $15.28 1
2021-06-18 $16.36 $17.03 $16.36 $17.03 $15.28 334
2021-06-17 $16.61 $16.76 $16.61 $16.76 $15.03 2,796
2021-06-16 $16.89 $16.89 $16.89 $16.89 $15.15 96
2021-06-15 $16.89 $16.89 $16.89 $16.89 $15.15 0
2021-06-14 $16.89 $16.89 $16.89 $16.89 $15.15 96
2021-06-11 $16.89 $16.89 $16.89 $16.89 $15.15 189
2021-06-10 $16.71 $16.71 $16.71 $16.71 $14.99 421
2021-06-09 $15.95 $15.95 $15.95 $15.95 $14.31 411
2021-06-08 $17.13 $17.13 $17.13 $17.13 $15.37 0
2021-06-07 $17.13 $17.13 $17.13 $17.13 $15.37 0
2021-06-04 $17.13 $17.13 $17.13 $17.13 $15.37 24
2021-06-03 $17.13 $17.13 $17.13 $17.13 $15.37 19
2021-06-02 $17.13 $17.13 $17.13 $17.13 $15.37 0
2021-06-01 $17.13 $17.13 $17.13 $17.13 $15.37 100
2021-05-28 $17.03 $17.03 $17.03 $17.03 $15.28 110
2021-05-27 $16.56 $16.56 $16.56 $16.56 $14.86 0
2021-05-26 $16.56 $16.56 $16.56 $16.56 $14.86 54
2021-05-25 $16.56 $16.56 $16.56 $16.56 $14.86 0
2021-05-24 $16.56 $16.56 $16.56 $16.56 $14.86 65
2021-05-21 $16.56 $16.56 $16.56 $16.56 $14.86 670
2021-05-20 $17.02 $17.02 $17.02 $17.02 $15.27 0
2021-05-19 $17.02 $17.02 $17.02 $17.02 $15.27 148
2021-05-18 $16.76 $16.76 $16.76 $16.76 $15.03 1,115
2021-05-17 $16.85 $16.85 $16.85 $16.85 $15.12 0
2021-05-14 $16.85 $16.85 $16.85 $16.85 $15.12 1,697
2021-05-13 $16.86 $16.86 $16.86 $16.86 $15.12 0
2021-05-12 $16.86 $16.86 $16.86 $16.86 $15.12 0
2021-05-11 $16.36 $16.86 $16.36 $16.86 $15.12 1,841
2021-05-10 $16.34 $16.34 $16.34 $16.34 $14.65 10
2021-05-07 $16.34 $16.34 $16.34 $16.34 $14.65 144
2021-05-06 $16.34 $16.34 $16.34 $16.34 $14.65 100
2021-05-05 $16.50 $16.50 $16.30 $16.30 $14.62 3,806
2021-05-04 $16.04 $16.04 $16.04 $16.04 $14.39 0
2021-05-03 $16.04 $16.04 $16.04 $16.04 $14.39 42
2021-04-30 $16.04 $16.04 $16.04 $16.04 $14.39 500
2021-04-29 $16.37 $16.37 $16.36 $16.36 $14.68 2,000
2021-04-28 $16.30 $16.30 $16.30 $16.30 $14.62 100
2021-04-27 $16.44 $16.44 $16.44 $16.44 $14.74 300
2021-04-26 $16.50 $16.50 $16.50 $16.50 $14.80 9
2021-04-23 $16.50 $16.50 $16.50 $16.50 $14.80 0
2021-04-22 $16.57 $16.57 $16.49 $16.50 $14.80 3,120
2021-04-21 $16.63 $16.95 $16.63 $16.95 $15.21 1,993
2021-04-20 $17.06 $17.06 $17.06 $17.06 $15.30 15
2021-04-19 $17.06 $17.06 $17.06 $17.06 $15.30 0
2021-04-16 $17.06 $17.06 $17.06 $17.06 $15.30 74
2021-04-15 $16.74 $17.06 $16.74 $17.06 $15.30 600
2021-04-14 $16.89 $16.89 $16.89 $16.89 $15.15 2,817
2021-04-13 $16.75 $16.75 $16.75 $16.75 $15.02 225
2021-04-12 $16.91 $16.91 $16.91 $16.91 $15.17 0
2021-04-09 $16.69 $16.91 $16.69 $16.91 $15.17 2,703
2021-04-08 $17.03 $17.23 $16.77 $17.23 $15.46 1,320
2021-04-07 $17.80 $17.88 $17.80 $17.85 $15.29 4,145
2021-04-06 $17.70 $17.70 $17.70 $17.70 $15.16 203
2021-04-05 $17.27 $17.27 $17.27 $17.27 $14.79 0
2021-04-01 $17.32 $17.32 $17.27 $17.27 $14.79 600
2021-03-31 $17.51 $17.51 $17.30 $17.30 $14.82 400
2021-03-30 $17.40 $17.40 $17.40 $17.40 $14.90 200
2021-03-29 $17.31 $17.31 $17.31 $17.31 $14.83 21
2021-03-26 $17.31 $17.31 $17.31 $17.31 $14.83 54
2021-03-25 $17.31 $17.31 $17.31 $17.31 $14.83 0
2021-03-24 $17.31 $17.31 $17.31 $17.31 $14.83 250
2021-03-23 $17.11 $17.11 $17.10 $17.10 $14.65 200
2021-03-22 $17.23 $17.23 $17.23 $17.23 $14.76 7
2021-03-19 $17.23 $17.23 $17.23 $17.23 $14.76 0
2021-03-18 $17.23 $17.23 $17.23 $17.23 $14.76 0
2021-03-17 $17.23 $17.23 $17.23 $17.23 $14.76 310
2021-03-16 $17.21 $17.21 $17.21 $17.21 $14.74 130
2021-03-15 $17.30 $17.30 $17.30 $17.30 $14.82 135
2021-03-12 $17.53 $17.53 $17.53 $17.53 $15.01 150
2021-03-11 $17.55 $17.55 $17.55 $17.55 $15.03 0
2021-03-10 $17.55 $17.55 $17.55 $17.55 $15.03 121
2021-03-09 $17.39 $17.39 $17.39 $17.39 $14.89 8,245
2021-03-08 $17.35 $17.39 $17.35 $17.39 $14.89 837
2021-03-05 $18.16 $18.16 $18.16 $18.16 $15.55 0
2021-03-04 $18.16 $18.16 $18.16 $18.16 $15.55 58
2021-03-03 $18.16 $18.16 $18.16 $18.16 $15.55 100
2021-03-02 $18.38 $18.38 $18.38 $18.38 $15.74 0
2021-03-01 $18.38 $18.38 $18.38 $18.38 $15.74 0
2021-02-26 $18.38 $18.38 $18.38 $18.38 $15.74 0
2021-02-25 $17.91 $18.38 $17.91 $18.38 $15.74 1,635
2021-02-24 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-23 $16.81 $16.81 $16.81 $16.81 $14.40 10
2021-02-22 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-19 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-18 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-17 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-16 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-12 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-11 $16.81 $16.81 $16.81 $16.81 $14.40 0
2021-02-10 $16.81 $16.81 $16.81 $16.81 $14.40 5,957
2021-02-09 $16.81 $16.81 $16.81 $16.81 $14.40 5,957
2021-02-08 $16.81 $16.81 $16.81 $16.81 $14.40 23
2021-02-05 $16.81 $16.81 $16.81 $16.81 $14.40 100
2021-02-04 $16.64 $16.64 $16.64 $16.64 $14.25 0
2021-02-03 $16.64 $16.64 $16.64 $16.64 $14.25 10
2021-02-02 $16.64 $16.64 $16.64 $16.64 $14.25 0
2021-02-01 $16.64 $16.64 $16.64 $16.64 $14.25 41
2021-01-29 $16.64 $16.64 $16.64 $16.64 $14.25 13
2021-01-28 $16.64 $16.64 $16.64 $16.64 $14.25 0
2021-01-27 $16.89 $16.89 $16.64 $16.64 $14.25 550
2021-01-26 $18.15 $18.15 $18.15 $18.15 $15.55 105
2021-01-25 $18.15 $18.15 $18.15 $18.15 $15.55 47
2021-01-22 $18.15 $18.15 $18.15 $18.15 $15.55 19
2021-01-21 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-20 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-19 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-15 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-14 $18.15 $18.15 $18.15 $18.15 $15.55 1
2021-01-13 $18.15 $18.15 $18.15 $18.15 $15.55 17
2021-01-12 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-11 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-08 $18.15 $18.15 $18.15 $18.15 $15.55 0
2021-01-07 $18.15 $18.15 $18.15 $18.15 $15.55 400
2021-01-06 $18.15 $18.15 $18.15 $18.15 $15.55 23
2021-01-05 $18.15 $18.15 $18.15 $18.15 $15.55 301
2021-01-04 $16.90 $16.90 $16.90 $16.90 $14.48 0
2020-12-31 $16.90 $16.90 $16.90 $16.90 $14.48 11
2020-12-30 $16.90 $16.90 $16.90 $16.90 $14.48 1
2020-12-29 $16.90 $16.90 $16.90 $16.90 $14.48 0
2020-12-28 $16.90 $16.90 $16.90 $16.90 $14.48 0
2020-12-24 $16.90 $16.90 $16.90 $16.90 $14.48 0
2020-12-23 $16.90 $16.90 $16.90 $16.90 $14.48 500
2020-12-22 $16.29 $16.29 $16.29 $16.29 $13.95 1,500
2020-12-21 $16.90 $16.90 $16.90 $16.90 $14.48 1,510
2020-12-18 $16.91 $16.91 $16.91 $16.91 $14.48 0
2020-12-17 $16.79 $16.91 $16.79 $16.91 $14.48 200
2020-12-16 $16.05 $16.05 $16.05 $16.05 $13.75 0
2020-12-15 $16.05 $16.05 $16.05 $16.05 $13.75 276
2020-12-14 $15.51 $15.51 $15.51 $15.51 $13.28 107
2020-12-11 $15.51 $15.51 $15.51 $15.51 $13.28 19
2020-12-10 $16.22 $16.22 $16.22 $16.22 $13.89 41
2020-12-09 $16.22 $16.22 $16.22 $16.22 $13.89 0
2020-12-08 $16.22 $16.22 $16.22 $16.22 $13.89 0
2020-12-07 $16.22 $16.22 $16.22 $16.22 $13.89 41
2020-12-04 $16.22 $16.22 $16.22 $16.22 $13.89 8,577
2020-12-03 $16.22 $16.22 $16.22 $16.22 $13.89 0
2020-12-02 $16.57 $16.57 $16.22 $16.22 $13.89 1,512
2020-12-01 $16.24 $16.24 $16.24 $16.24 $13.91 167
2020-11-30 $15.82 $15.82 $15.82 $15.82 $13.55 38
2020-11-27 $15.82 $15.82 $15.82 $15.82 $13.55 912
2020-11-25 $16.36 $16.36 $16.36 $16.36 $14.01 289
2020-11-24 $15.56 $15.56 $15.56 $15.56 $13.33 75
2020-11-23 $15.56 $15.56 $15.56 $15.56 $13.33 85
2020-11-20 $15.56 $15.56 $15.56 $15.56 $13.33 0
2020-11-19 $15.56 $15.56 $15.56 $15.56 $13.33 105
2020-11-18 $15.56 $15.56 $15.56 $15.56 $13.33 20
2020-11-17 $15.56 $15.56 $15.56 $15.56 $13.33 243
2020-11-16 $15.31 $15.31 $15.31 $15.31 $13.11 155
2020-11-13 $15.20 $15.20 $15.20 $15.20 $13.02 10
2020-11-12 $15.20 $15.20 $15.20 $15.20 $13.02 180
2020-11-11 $15.08 $15.08 $15.08 $15.08 $12.92 50
2020-11-10 $15.08 $15.08 $15.08 $15.08 $12.92 131
2020-11-09 $15.27 $15.27 $15.11 $15.11 $12.94 9,036
2020-11-06 $13.61 $13.61 $13.61 $13.61 $11.66 0
2020-11-05 $13.61 $13.61 $13.61 $13.61 $11.66 48
2020-11-04 $13.61 $13.61 $13.61 $13.61 $11.66 129
2020-11-03 $13.61 $13.61 $13.61 $13.61 $11.66 119
2020-11-02 $13.61 $13.61 $13.61 $13.61 $11.66 139
2020-10-30 $13.70 $13.71 $13.52 $13.61 $11.66 1,203
2020-10-29 $13.81 $13.81 $13.81 $13.81 $11.83 613
2020-10-28 $15.06 $15.06 $15.06 $15.06 $12.90 0
2020-10-27 $15.06 $15.06 $15.06 $15.06 $12.90 115
2020-10-26 $15.06 $15.06 $15.06 $15.06 $12.90 6
2020-10-23 $15.06 $15.06 $15.06 $15.06 $12.90 106
2020-10-22 $14.32 $14.32 $14.32 $14.32 $12.27 0
2020-10-21 $14.32 $14.32 $14.32 $14.32 $12.27 143
2020-10-20 $14.32 $14.32 $14.32 $14.32 $12.27 0
2020-10-19 $14.36 $14.36 $14.32 $14.32 $12.27 1,428
2020-10-16 $14.57 $14.57 $14.57 $14.57 $12.48 153
2020-10-15 $14.82 $14.82 $14.82 $14.82 $12.69 0
2020-10-14 $14.82 $14.82 $14.82 $14.82 $12.69 15
2020-10-13 $14.82 $14.82 $14.82 $14.82 $12.69 200
2020-10-12 $14.92 $14.92 $14.92 $14.92 $12.78 20
2020-10-09 $14.92 $14.92 $14.92 $14.92 $12.78 4
2020-10-08 $14.92 $14.92 $14.92 $14.92 $12.78 100
2020-10-07 $14.44 $14.44 $14.44 $14.44 $12.37 69
2020-10-06 $14.44 $14.44 $14.44 $14.44 $12.37 0
2020-10-05 $14.35 $14.44 $14.35 $14.44 $12.37 1,235
2020-10-02 $14.07 $14.07 $14.05 $14.05 $12.03 1,180
2020-10-01 $14.45 $14.45 $14.45 $14.45 $12.38 68
2020-09-30 $14.45 $14.45 $14.45 $14.45 $12.38 6
2020-09-29 $14.45 $14.45 $14.45 $14.45 $12.38 51
2020-09-28 $14.45 $14.45 $14.28 $14.45 $12.38 1,939
2020-09-25 $13.94 $14.10 $13.94 $14.10 $12.08 903
2020-09-24 $14.29 $14.29 $14.18 $14.18 $12.15 509
2020-09-23 $14.35 $14.35 $14.33 $14.33 $12.27 200
2020-09-22 $14.45 $14.45 $14.32 $14.32 $12.27 582
2020-09-21 $15.62 $15.62 $15.62 $15.62 $13.38 22
2020-09-18 $15.62 $15.62 $15.62 $15.62 $13.38 34
2020-09-17 $15.62 $15.62 $15.62 $15.62 $13.38 29,564
2020-09-16 $15.62 $15.62 $15.62 $15.62 $13.38 0
2020-09-15 $15.62 $15.62 $15.62 $15.62 $13.38 209
2020-09-14 $15.31 $15.31 $15.31 $15.31 $13.11 135
2020-09-11 $15.36 $15.36 $15.36 $15.36 $13.16 147
2020-09-10 $15.26 $15.26 $15.26 $15.26 $13.07 100
2020-09-09 $15.36 $15.36 $15.36 $15.36 $13.16 80
2020-09-08 $15.36 $15.36 $15.36 $15.36 $13.16 12
2020-09-04 $15.40 $15.40 $15.36 $15.36 $13.16 753
2020-09-03 $16.04 $16.04 $16.04 $16.04 $13.74 0
2020-09-02 $16.04 $16.04 $16.04 $16.04 $13.74 106
2020-09-01 $15.63 $16.04 $15.63 $16.04 $13.74 311
2020-08-31 $15.50 $15.50 $15.50 $15.50 $13.28 12
2020-08-28 $15.50 $15.50 $15.50 $15.50 $13.28 20
2020-08-27 $15.50 $15.50 $15.50 $15.50 $13.28 0
2020-08-26 $15.50 $15.50 $15.50 $15.50 $13.28 439
2020-08-25 $15.64 $15.64 $15.64 $15.64 $13.40 395
2020-08-24 $15.97 $15.97 $15.88 $15.88 $13.60 448
2020-08-21 $15.96 $15.96 $15.96 $15.96 $13.67 0
2020-08-20 $15.96 $15.96 $15.96 $15.96 $13.67 150
2020-08-19 $16.18 $16.18 $16.01 $16.01 $13.71 710
2020-08-18 $16.15 $16.15 $16.15 $16.15 $13.83 0
2020-08-17 $16.15 $16.15 $16.15 $16.15 $13.83 0
2020-08-14 $16.42 $16.42 $16.15 $16.15 $13.83 1,374
2020-08-13 $17.01 $17.64 $17.01 $17.64 $14.11 205
2020-08-12 $17.55 $17.55 $17.55 $17.55 $14.04 0
2020-08-11 $17.62 $17.62 $17.55 $17.55 $14.04 756
2020-08-10 $15.89 $15.89 $15.89 $15.89 $12.71 0
2020-08-07 $15.89 $15.89 $15.89 $15.89 $12.71 95
2020-08-06 $15.89 $15.89 $15.89 $15.89 $12.71 0
2020-08-05 $15.89 $15.89 $15.89 $15.89 $12.71 55
2020-08-04 $15.89 $15.89 $15.89 $15.89 $12.71 83
2020-08-03 $15.89 $15.89 $15.89 $15.89 $12.71 210
2020-07-31 $15.61 $15.61 $15.61 $15.61 $12.49 110
2020-07-30 $15.27 $15.35 $15.27 $15.35 $12.28 200
2020-07-29 $15.30 $15.30 $15.30 $15.30 $12.24 298
2020-07-28 $15.35 $15.35 $15.35 $15.35 $12.28 0
2020-07-27 $15.35 $15.35 $15.35 $15.35 $12.28 218
2020-07-24 $15.43 $15.43 $15.43 $15.43 $12.35 170
2020-07-23 $14.87 $14.87 $14.87 $14.87 $11.90 22,399
2020-07-22 $14.87 $14.87 $14.87 $14.87 $11.90 0
2020-07-21 $14.87 $14.87 $14.87 $14.87 $11.90 22,399
2020-07-20 $15.40 $15.40 $14.87 $14.87 $11.90 1,261
2020-07-17 $15.25 $15.25 $15.25 $15.25 $12.20 0
2020-07-16 $15.25 $15.25 $15.25 $15.25 $12.20 184
2020-07-15 $14.17 $14.17 $14.17 $14.17 $11.34 10
2020-07-14 $14.17 $14.17 $14.17 $14.17 $11.34 112
2020-07-13 $14.17 $14.17 $14.17 $14.17 $11.34 475
2020-07-10 $14.14 $14.14 $14.14 $14.14 $11.31 0
2020-07-09 $14.14 $14.14 $14.14 $14.14 $11.31 86
2020-07-08 $14.00 $14.14 $14.00 $14.14 $11.31 320
2020-07-07 $14.10 $14.10 $14.10 $14.10 $11.28 185
2020-07-06 $13.93 $13.93 $13.93 $13.93 $11.15 392
2020-07-02 $13.90 $13.90 $13.90 $13.90 $11.12 1,042
2020-07-01 $13.49 $13.49 $13.49 $13.49 $10.79 1
2020-06-30 $13.27 $13.49 $13.27 $13.49 $10.79 382
2020-06-29 $13.85 $13.85 $13.85 $13.85 $11.08 0
2020-06-26 $13.85 $13.85 $13.85 $13.85 $11.08 0
2020-06-25 $13.85 $13.85 $13.85 $13.85 $11.08 57
2020-06-24 $13.85 $13.85 $13.85 $13.85 $11.08 0
2020-06-23 $13.84 $13.85 $13.84 $13.85 $11.08 1,018
2020-06-22 $14.07 $14.07 $14.07 $14.07 $11.26 82
2020-06-19 $14.07 $14.07 $14.07 $14.07 $11.26 251
2020-06-18 $13.90 $13.90 $13.90 $13.90 $11.12 338
2020-06-17 $14.00 $14.58 $13.91 $13.93 $11.15 1,545
2020-06-16 $13.97 $14.01 $13.97 $14.01 $11.21 486
2020-06-15 $13.62 $14.10 $13.62 $14.10 $11.28 584
2020-06-12 $13.89 $13.89 $13.60 $13.60 $10.88 218
2020-06-11 $13.84 $13.85 $13.84 $13.85 $11.08 325
2020-06-10 $14.18 $14.18 $14.18 $14.18 $11.35 0
2020-06-09 $14.16 $14.18 $14.16 $14.18 $11.35 200
2020-06-08 $14.47 $14.54 $14.47 $14.54 $11.63 243
2020-06-05 $14.50 $14.50 $14.48 $14.48 $11.59 240
2020-06-04 $14.50 $14.50 $14.31 $14.31 $11.45 812
2020-06-03 $14.12 $14.12 $14.12 $14.12 $11.30 99
2020-06-02 $13.58 $14.12 $13.11 $14.12 $11.30 4,664
2020-06-01 $13.40 $13.40 $13.40 $13.40 $10.72 389
2020-05-29 $13.08 $13.28 $12.92 $12.92 $10.34 1,250
2020-05-28 $13.23 $13.23 $13.23 $13.23 $10.59 145
2020-05-27 $13.98 $13.98 $13.39 $13.39 $10.71 6,612
2020-05-26 $13.31 $13.58 $13.31 $13.58 $10.87 3,630
2020-05-22 $12.66 $12.66 $12.66 $12.66 $10.13 650
2020-05-21 $12.90 $13.17 $12.86 $12.86 $10.29 790
2020-05-20 $13.01 $13.01 $12.83 $12.83 $10.27 214
2020-05-19 $12.95 $12.95 $12.93 $12.93 $10.35 200
2020-05-18 $13.23 $13.23 $13.23 $13.23 $10.58 140
2020-05-15 $12.92 $12.92 $12.92 $12.92 $10.33 215
2020-05-14 $12.78 $12.78 $12.78 $12.78 $10.23 281
2020-05-13 $12.94 $12.95 $12.94 $12.95 $10.36 340
2020-05-12 $13.30 $13.30 $13.30 $13.30 $10.64 170
2020-05-11 $13.67 $13.67 $13.59 $13.59 $10.87 227
2020-05-08 $14.48 $14.48 $14.44 $14.44 $11.55 495
2020-05-07 $13.73 $13.73 $13.73 $13.73 $10.99 100
2020-05-06 $14.13 $14.37 $14.13 $14.37 $11.50 245
2020-05-05 $14.07 $14.07 $13.33 $13.33 $10.67 305
2020-05-04 $14.38 $14.38 $14.38 $14.38 $11.51 103
2020-05-01 $14.38 $14.38 $14.38 $14.38 $11.51 292
2020-04-30 $13.79 $13.79 $13.63 $13.63 $10.91 559
2020-04-29 $13.79 $13.79 $13.79 $13.79 $11.03 100
2020-04-28 $13.95 $13.96 $13.63 $13.96 $11.17 1,410
2020-04-27 $13.65 $13.65 $13.31 $13.31 $10.65 4,402
2020-04-24 $13.38 $13.38 $13.33 $13.33 $10.67 219
2020-04-23 $13.14 $13.27 $13.05 $13.27 $10.62 1,915
2020-04-22 $13.03 $13.03 $13.03 $13.03 $10.43 100
2020-04-21 $12.99 $12.99 $12.69 $12.69 $10.15 6,482
2020-04-20 $13.52 $13.79 $13.52 $13.79 $11.03 442
2020-04-17 $13.32 $13.61 $13.30 $13.30 $10.64 1,458
2020-04-16 $12.90 $12.90 $12.82 $12.82 $10.26 339
2020-04-15 $13.17 $13.17 $12.90 $12.90 $10.32 1,015
2020-04-14 $13.67 $13.67 $13.13 $13.13 $10.51 667
2020-04-13 $14.09 $14.09 $14.09 $14.09 $11.27 192
2020-04-09 $13.57 $13.57 $13.57 $13.57 $10.37 826
2020-04-08 $12.92 $13.21 $12.92 $13.21 $10.09 1,100
2020-04-07 $14.37 $14.37 $13.99 $13.99 $10.69 542
2020-04-06 $13.60 $13.61 $13.60 $13.61 $10.40 534
2020-04-03 $13.12 $13.12 $13.12 $13.12 $10.02 298
2020-04-02 $13.69 $13.72 $13.36 $13.36 $10.21 10,621
2020-04-01 $14.32 $14.32 $14.32 $14.32 $10.94 48
2020-03-31 $14.70 $14.70 $14.32 $14.32 $10.94 2,303
2020-03-30 $13.52 $13.52 $13.49 $13.49 $10.31 619
2020-03-27 $13.63 $14.00 $13.63 $14.00 $10.70 738
2020-03-26 $12.66 $12.87 $12.66 $12.87 $9.83 474
2020-03-25 $11.44 $12.43 $11.44 $12.43 $9.50 814
2020-03-24 $10.69 $10.69 $10.69 $10.69 $8.17 137
2020-03-23 $10.88 $10.88 $10.88 $10.88 $8.31 432
2020-03-20 $11.79 $11.79 $11.79 $11.79 $9.01 70
2020-03-19 $11.58 $11.79 $11.56 $11.79 $9.01 531
2020-03-18 $12.20 $13.40 $12.10 $13.40 $10.24 860
2020-03-17 $11.56 $11.56 $11.56 $11.56 $8.83 534
2020-03-16 $12.85 $12.85 $12.25 $12.25 $9.36 2,358
2020-03-13 $14.41 $14.61 $13.53 $13.53 $10.34 4,951
2020-03-12 $13.47 $13.47 $13.47 $13.47 $10.29 418
2020-03-11 $15.25 $15.25 $14.52 $14.52 $11.09 1,049
2020-03-10 $15.49 $15.49 $15.49 $15.49 $11.83 306
2020-03-09 $15.70 $15.70 $15.70 $15.70 $12.00 443
2020-03-06 $16.41 $16.41 $16.41 $16.41 $12.54 211
2020-03-05 $16.46 $16.46 $16.46 $16.46 $12.58 0
2020-03-04 $16.46 $16.46 $16.46 $16.46 $12.58 7,440
2020-03-03 $16.46 $16.46 $16.46 $16.46 $12.58 27
2020-03-02 $16.46 $16.46 $16.46 $16.46 $12.58 200
2020-02-28 $15.22 $15.22 $15.22 $15.22 $11.63 176
2020-02-27 $16.11 $16.11 $15.85 $15.85 $12.11 598
2020-02-26 $16.49 $16.49 $16.49 $16.49 $12.60 66
2020-02-25 $16.49 $16.49 $16.49 $16.49 $12.60 173
2020-02-24 $17.46 $17.46 $17.46 $17.46 $13.34 7
2020-02-21 $17.46 $17.46 $17.46 $17.46 $13.34 27
2020-02-20 $17.46 $17.46 $17.46 $17.46 $13.34 348
2020-02-19 $17.77 $17.77 $17.77 $17.77 $13.58 145
2020-02-18 $18.26 $18.26 $18.26 $18.26 $13.95 544
2020-02-14 $17.83 $17.83 $17.83 $17.83 $13.62 62
2020-02-13 $17.83 $17.83 $17.83 $17.83 $13.62 1
2020-02-12 $17.83 $17.83 $17.83 $17.83 $13.62 5
2020-02-11 $17.83 $17.83 $17.83 $17.83 $13.62 0
2020-02-10 $17.83 $17.83 $17.83 $17.83 $13.62 59
2020-02-07 $17.83 $17.83 $17.83 $17.83 $13.62 0
2020-02-06 $17.83 $17.83 $17.83 $17.83 $13.62 29
2020-02-05 $17.83 $17.83 $17.83 $17.83 $13.62 1,127
2020-02-04 $17.22 $17.22 $17.22 $17.22 $13.16 70
2020-02-03 $17.22 $17.22 $17.22 $17.22 $13.16 0
2020-01-31 $17.22 $17.22 $17.22 $17.22 $13.16 84
2020-01-29 $17.22 $17.22 $17.22 $17.22 $13.16 1,151
2020-01-28 $16.66 $16.66 $16.66 $16.66 $12.73 96
2020-01-27 $16.66 $16.66 $16.66 $16.66 $12.73 6
2020-01-24 $16.66 $16.66 $16.66 $16.66 $12.73 56
2020-01-23 $16.66 $16.66 $16.66 $16.66 $12.73 11
2020-01-22 $16.66 $16.66 $16.66 $16.66 $12.73 12
2020-01-21 $16.66 $16.66 $16.66 $16.66 $12.73 4
2020-01-17 $16.66 $16.66 $16.66 $16.66 $12.73 0
2020-01-16 $16.66 $16.66 $16.66 $16.66 $12.73 0
2020-01-15 $16.66 $16.66 $16.66 $16.66 $12.73 0
2020-01-14 $16.66 $16.66 $16.66 $16.66 $12.73 144
2020-01-13 $17.00 $17.00 $17.00 $17.00 $12.99 0
2020-01-10 $17.00 $17.00 $17.00 $17.00 $12.99 0
2020-01-09 $17.00 $17.00 $17.00 $17.00 $12.99 203
2020-01-08 $16.02 $16.02 $16.02 $16.02 $12.24 0
2020-01-07 $16.02 $16.02 $16.02 $16.02 $12.24 134
2020-01-06 $16.57 $16.57 $16.57 $16.57 $12.66 0
2020-01-03 $16.57 $16.57 $16.57 $16.57 $12.66 114
2020-01-02 $16.57 $16.57 $16.57 $16.57 $12.66 0
2019-12-31 $16.57 $16.57 $16.57 $16.57 $12.66 0
2019-12-30 $16.60 $16.62 $16.57 $16.57 $12.66 666
2019-12-27 $16.60 $16.60 $16.60 $16.60 $12.68 56
2019-12-26 $16.60 $16.60 $16.60 $16.60 $12.68 283
2019-12-24 $17.25 $17.25 $17.25 $17.25 $13.18 204
2019-12-23 $16.28 $16.28 $16.28 $16.28 $12.44 289
2019-12-20 $16.95 $16.95 $16.95 $16.95 $12.95 166
2019-12-19 $16.50 $16.50 $16.22 $16.22 $12.39 214
2019-12-18 $16.92 $16.92 $16.92 $16.92 $12.93 292
2019-12-17 $16.60 $16.60 $16.60 $16.60 $12.68 246
2019-12-16 $17.14 $17.17 $17.09 $17.15 $13.10 1,535
2019-12-13 $16.07 $16.07 $16.07 $16.07 $12.28 20
2019-12-12 $15.78 $16.07 $15.63 $16.07 $12.28 855
2019-12-11 $15.51 $15.51 $15.07 $15.51 $11.85 821
2019-12-10 $15.46 $15.70 $15.46 $15.70 $12.00 1,659
2019-12-09 $15.85 $15.85 $15.85 $15.85 $12.11 297
2019-12-06 $15.77 $15.77 $15.77 $15.77 $12.05 178
2019-12-05 $15.65 $15.65 $15.65 $15.65 $11.96 226
2019-12-04 $15.56 $15.72 $15.56 $15.72 $12.01 445
2019-12-03 $15.50 $15.52 $14.99 $15.52 $11.86 1,022
2019-12-02 $15.92 $15.92 $15.92 $15.92 $12.16 0
2019-11-29 $15.92 $15.92 $15.92 $15.92 $12.16 162
2019-11-27 $15.88 $15.92 $15.88 $15.92 $12.16 361
2019-11-26 $16.10 $16.10 $16.10 $16.10 $12.30 552
2019-11-25 $15.49 $16.22 $15.49 $16.22 $12.39 1,204
2019-11-22 $15.07 $15.22 $15.03 $15.22 $11.63 688
2019-11-21 $15.05 $15.08 $15.05 $15.08 $11.52 424
2019-11-20 $14.43 $14.43 $14.43 $14.43 $11.03 26
2019-11-19 $14.43 $14.43 $14.43 $14.43 $11.03 138
2019-11-18 $14.07 $14.16 $14.07 $14.16 $10.82 851
2019-11-15 $14.10 $14.10 $14.10 $14.10 $10.77 284
2019-11-14 $14.10 $14.10 $14.10 $14.10 $10.77 0
2019-11-13 $13.75 $14.10 $13.75 $14.10 $10.77 319
2019-11-12 $14.38 $14.38 $14.38 $14.38 $10.99 105
2019-11-11 $14.20 $14.20 $14.20 $14.20 $10.85 238
2019-11-08 $13.84 $13.84 $13.84 $13.84 $10.57 80
2019-11-07 $13.84 $13.84 $13.84 $13.84 $10.57 98
2019-11-06 $14.15 $14.15 $13.84 $13.84 $10.57 314
2019-11-05 $14.25 $14.27 $14.23 $14.27 $10.90 822
2019-11-04 $14.14 $14.19 $14.14 $14.19 $10.84 461
2019-11-01 $14.03 $14.03 $14.03 $14.03 $10.72 114
2019-10-31 $14.03 $14.03 $14.03 $14.03 $10.72 1,202
2019-10-30 $14.14 $14.23 $14.12 $14.12 $10.79 379
2019-10-29 $14.51 $14.51 $14.51 $14.51 $11.09 408
2019-10-28 $14.31 $14.36 $14.31 $14.36 $10.97 610
2019-10-25 $15.06 $15.06 $15.06 $15.06 $11.51 304
2019-10-24 $14.68 $14.68 $14.68 $14.68 $11.22 177
2019-10-23 $15.33 $15.33 $15.33 $15.33 $11.71 205
2019-10-22 $14.81 $14.81 $14.70 $14.70 $11.23 746
2019-10-21 $15.03 $15.05 $15.03 $15.05 $11.50 363
2019-10-18 $14.85 $14.92 $14.85 $14.92 $11.40 303
2019-10-17 $14.90 $15.00 $14.90 $15.00 $11.46 327
2019-10-16 $14.67 $14.67 $14.67 $14.67 $11.21 100
2019-10-15 $14.30 $14.59 $14.30 $14.59 $11.15 874
2019-10-14 $14.57 $14.57 $14.24 $14.24 $10.88 526
2019-10-11 $14.51 $14.65 $14.51 $14.54 $11.11 4,335
2019-10-10 $13.33 $13.33 $13.33 $13.33 $10.18 843
2019-10-09 $12.94 $12.94 $12.94 $12.94 $9.89 193
2019-10-08 $13.51 $13.57 $13.43 $13.43 $10.26 1,601
2019-10-07 $13.60 $13.66 $13.42 $13.66 $10.44 908
2019-10-04 $13.60 $14.31 $13.26 $13.26 $10.13 599
2019-10-03 $13.50 $13.80 $13.50 $13.80 $10.54 1,033
2019-10-02 $14.01 $14.25 $14.01 $14.24 $10.88 473
2019-10-01 $14.82 $14.82 $14.82 $14.82 $11.32 97
2019-09-30 $14.81 $14.82 $14.81 $14.82 $11.32 297
2019-09-27 $14.80 $14.84 $14.39 $14.39 $10.99 619
2019-09-26 $14.72 $15.40 $14.50 $14.95 $11.42 1,686
2019-09-25 $14.71 $14.71 $14.71 $14.71 $11.24 595
2019-09-24 $14.71 $14.71 $14.71 $14.71 $11.24 240
2019-09-23 $15.66 $15.66 $14.85 $14.85 $11.35 254
2019-09-20 $15.75 $15.75 $15.75 $15.75 $12.03 335
2019-09-19 $15.52 $15.52 $15.52 $15.52 $11.86 520
2019-09-18 $15.54 $15.54 $15.54 $15.54 $11.87 30
2019-09-17 $15.54 $15.54 $14.80 $15.54 $11.87 780
2019-09-16 $14.80 $14.83 $14.80 $14.83 $11.33 503
2019-09-13 $14.61 $14.61 $14.61 $14.61 $11.16 27
2019-09-12 $14.54 $14.61 $14.54 $14.61 $11.16 1,347
2019-09-11 $14.57 $14.57 $14.57 $14.57 $11.13 100
2019-09-10 $14.25 $14.28 $14.22 $14.28 $10.91 2,238
2019-09-09 $13.97 $13.97 $13.97 $13.97 $10.67 600
2019-09-06 $13.87 $13.87 $13.87 $13.87 $10.59 175
2019-09-05 $13.80 $13.88 $13.48 $13.50 $10.32 2,495
2019-09-04 $13.62 $13.62 $13.51 $13.52 $10.33 22,491
2019-09-03 $13.54 $13.58 $13.42 $13.54 $10.35 1,698
2019-08-30 $13.83 $13.92 $13.66 $13.66 $10.44 2,251
2019-08-29 $14.24 $14.24 $14.24 $14.24 $10.88 84
2019-08-28 $14.24 $14.24 $14.24 $14.24 $10.88 505
2019-08-27 $14.24 $14.31 $14.12 $14.31 $10.93 1,993
2019-08-26 $13.59 $13.59 $13.59 $13.59 $10.38 178
2019-08-23 $13.96 $13.96 $13.96 $13.96 $10.67 0
2019-08-22 $13.59 $14.34 $13.59 $13.96 $10.67 11,180
2019-08-21 $14.31 $14.55 $14.28 $14.55 $11.12 34,865
2019-08-20 $14.25 $14.36 $13.76 $13.76 $10.51 5,384
2019-08-19 $13.95 $14.33 $13.95 $14.33 $10.95 518
2019-08-16 $14.40 $14.40 $14.40 $14.40 $11.00 29
2019-08-15 $14.39 $14.99 $13.79 $14.40 $11.00 1,533
2019-08-14 $14.32 $14.32 $14.19 $14.19 $10.84 671
2019-08-13 $14.14 $14.19 $13.59 $13.59 $10.38 2,493
2019-08-12 $14.46 $14.46 $14.46 $14.46 $11.05 0
2019-08-09 $14.46 $14.46 $14.46 $14.46 $11.05 100
2019-08-08 $14.89 $14.89 $14.77 $14.77 $11.06 1,525
2019-08-07 $14.93 $14.93 $14.92 $14.92 $11.17 1,389
2019-08-06 $15.05 $15.21 $14.86 $14.87 $11.13 4,437
2019-08-05 $15.13 $15.13 $15.13 $15.13 $11.32 358
2019-08-02 $15.44 $15.44 $15.44 $15.44 $11.56 113
2019-08-01 $15.62 $15.69 $15.44 $15.44 $11.56 1,435
2019-07-31 $15.86 $15.86 $15.86 $15.86 $11.87 62
2019-07-30 $15.86 $15.86 $15.86 $15.86 $11.87 565
2019-07-29 $16.25 $16.25 $16.25 $16.25 $12.16 162
2019-07-26 $16.14 $16.25 $16.14 $16.25 $12.16 558
2019-07-25 $16.18 $16.18 $16.18 $16.18 $12.11 480
2019-07-24 $16.53 $16.72 $16.53 $16.72 $12.51 555
2019-07-23 $16.76 $16.82 $16.75 $16.80 $12.57 6,139
2019-07-22 $16.60 $16.60 $16.60 $16.60 $12.43 488
2019-07-19 $16.82 $16.82 $16.82 $16.82 $12.59 0
2019-07-18 $16.83 $16.83 $16.82 $16.82 $12.59 1,753
2019-07-17 $16.85 $16.99 $16.72 $16.72 $12.51 2,590
2019-07-16 $16.72 $16.72 $16.72 $16.72 $12.51 132
2019-07-15 $17.02 $17.02 $16.90 $16.90 $12.65 294
2019-07-12 $17.16 $17.16 $17.16 $17.16 $12.84 11
2019-07-11 $17.03 $17.16 $17.03 $17.16 $12.84 1,009
2019-07-10 $17.11 $17.24 $17.09 $17.09 $12.79 31,777
2019-07-09 $17.00 $17.00 $17.00 $17.00 $12.72 14
2019-07-08 $17.00 $17.00 $17.00 $17.00 $12.72 1,600
2019-07-05 $17.03 $17.03 $17.03 $17.03 $12.74 190
2019-07-03 $17.03 $17.03 $17.03 $17.03 $12.74 114
2019-07-02 $17.04 $17.04 $17.03 $17.03 $12.74 2,911
2019-07-01 $16.77 $16.97 $16.77 $16.97 $12.70 2,359
2019-06-28 $16.73 $16.73 $16.73 $16.73 $12.52 48
2019-06-27 $16.73 $16.73 $16.73 $16.73 $12.52 142
2019-06-26 $16.93 $16.93 $16.93 $16.93 $12.67 0
2019-06-25 $16.57 $16.93 $16.57 $16.93 $12.67 475
2019-06-24 $16.65 $16.65 $16.64 $16.64 $12.45 3,138
2019-06-21 $16.44 $16.44 $16.44 $16.44 $12.31 434
2019-06-20 $16.26 $16.26 $16.26 $16.26 $12.17 100
2019-06-19 $16.32 $16.60 $16.32 $16.36 $12.25 1,782
2019-06-18 $16.24 $16.24 $16.24 $16.24 $12.16 208
2019-06-17 $16.18 $16.18 $16.18 $16.18 $12.11 1,028
2019-06-14 $16.28 $16.28 $16.28 $16.28 $12.19 289
2019-06-13 $16.47 $16.47 $16.47 $16.47 $12.33 129
2019-06-12 $16.47 $16.47 $16.47 $16.47 $12.33 242
2019-06-11 $16.47 $16.47 $16.47 $16.47 $12.33 100
2019-06-10 $16.47 $16.47 $16.47 $16.47 $12.33 188
2019-06-06 $16.34 $16.34 $16.34 $16.34 $12.23 57
2019-06-05 $16.34 $16.34 $16.34 $16.34 $12.23 237
2019-06-04 $16.23 $16.23 $16.12 $16.12 $12.07 1,646
2019-06-03 $15.89 $15.89 $15.89 $15.89 $11.89 457
2019-05-31 $15.97 $16.21 $15.79 $15.79 $11.82 2,957
2019-05-30 $15.79 $15.79 $15.79 $15.79 $11.82 214
2019-05-29 $15.90 $15.91 $15.90 $15.91 $11.91 849
2019-05-28 $16.12 $16.12 $16.12 $16.12 $12.07 154
2019-05-24 $16.51 $16.51 $15.96 $15.96 $11.95 1,083
2019-05-23 $15.81 $15.81 $15.81 $15.81 $11.83 160
2019-05-22 $16.15 $16.20 $16.10 $16.10 $12.05 5,048
2019-05-21 $16.47 $16.65 $16.47 $16.65 $12.46 1,247
2019-05-20 $16.53 $16.53 $16.53 $16.53 $12.37 140
2019-05-17 $16.53 $16.53 $16.53 $16.53 $12.37 91
2019-05-16 $16.57 $16.57 $16.53 $16.53 $12.37 575
2019-05-15 $16.22 $16.31 $16.22 $16.31 $12.20 1,232
2019-05-14 $16.10 $16.19 $16.08 $16.13 $12.07 6,654
2019-05-13 $16.24 $16.24 $16.03 $16.03 $12.00 3,643
2019-05-10 $16.24 $16.24 $16.24 $16.24 $12.16 446
2019-05-09 $16.16 $16.42 $16.12 $16.12 $12.07 2,318
2019-05-08 $16.44 $16.44 $16.16 $16.16 $12.10 7,016
2019-05-07 $16.50 $16.50 $16.50 $16.50 $12.35 2,012
2019-05-06 $16.51 $16.52 $16.51 $16.52 $12.37 457
2019-05-03 $16.72 $17.37 $16.72 $17.37 $13.00 482
2019-05-02 $16.77 $16.77 $16.77 $16.77 $12.55 257
2019-05-01 $17.14 $17.14 $17.14 $17.14 $12.83 450
2019-04-30 $17.21 $17.21 $17.21 $17.21 $12.88 64
2019-04-29 $17.21 $17.21 $17.21 $17.21 $12.88 298
2019-04-26 $17.41 $17.41 $17.41 $17.41 $13.03 1,355
2019-04-25 $17.60 $17.60 $17.60 $17.60 $13.17 190
2019-04-24 $17.65 $17.65 $17.60 $17.60 $13.17 4,057
2019-04-23 $17.54 $17.54 $17.54 $17.54 $13.13 48
2019-04-22 $17.86 $17.86 $17.54 $17.54 $13.13 392
2019-04-18 $17.70 $17.70 $17.70 $17.70 $13.25 233
2019-04-17 $18.00 $18.00 $18.00 $18.00 $13.47 95
2019-04-15 $18.00 $18.00 $18.00 $18.00 $13.47 42
2019-04-12 $18.00 $18.00 $18.00 $18.00 $13.47 215
2019-04-11 $17.56 $17.56 $17.47 $17.47 $13.08 266
2019-04-10 $17.51 $17.51 $17.51 $17.51 $13.10 148
2019-04-09 $17.51 $17.51 $17.51 $17.51 $13.10 218
2019-04-08 $17.72 $17.72 $17.72 $17.72 $13.26 87
2019-04-05 $17.72 $17.72 $17.72 $17.72 $13.26 7
2019-04-04 $17.66 $17.78 $17.66 $17.72 $13.26 8,253
2019-04-03 $19.13 $19.13 $19.13 $19.13 $13.46 5,482
2019-04-02 $18.73 $19.45 $18.70 $19.45 $13.69 5,319
2019-04-01 $18.59 $19.23 $18.59 $19.23 $13.53 457
2019-03-29 $18.40 $18.40 $18.40 $18.40 $12.95 3,588
2019-03-28 $18.51 $18.51 $18.37 $18.37 $12.93 363
2019-03-27 $18.53 $18.53 $18.53 $18.53 $13.04 246
2019-03-26 $18.56 $18.56 $18.56 $18.56 $13.06 177
2019-03-25 $18.56 $18.65 $18.56 $18.65 $13.12 651
2019-03-22 $19.06 $19.06 $19.06 $19.06 $13.41 171
2019-03-21 $18.65 $18.65 $18.50 $18.50 $13.02 503
2019-03-20 $18.88 $18.88 $18.87 $18.87 $13.28 1,044
2019-03-19 $19.44 $19.44 $19.08 $19.08 $13.43 1,577
2019-03-18 $19.12 $19.18 $19.12 $19.18 $13.50 270
2019-03-15 $18.97 $18.97 $18.97 $18.97 $13.35 83
2019-03-14 $18.97 $18.97 $18.97 $18.97 $13.35 0
2019-03-13 $18.84 $18.97 $18.84 $18.97 $13.35 932
2019-03-12 $18.49 $18.49 $18.47 $18.47 $13.00 607
2019-03-11 $18.36 $18.71 $18.36 $18.71 $13.17 243
2019-03-08 $18.40 $18.40 $18.40 $18.40 $12.95 33
2019-03-07 $18.52 $18.52 $18.40 $18.40 $12.95 233
2019-03-06 $18.97 $18.97 $18.76 $18.76 $13.20 277
2019-03-05 $18.64 $18.66 $18.64 $18.66 $13.13 340
2019-03-04 $18.86 $18.86 $18.86 $18.86 $13.27 560
2019-03-01 $18.76 $18.76 $18.76 $18.76 $13.20 124
2019-02-28 $18.76 $18.76 $18.76 $18.76 $13.20 144
2019-02-27 $18.61 $18.61 $18.61 $18.61 $13.10 93
2019-02-26 $18.61 $18.61 $18.61 $18.61 $13.10 100
2019-02-25 $18.61 $18.61 $18.61 $18.61 $13.10 195
2019-02-22 $18.46 $18.46 $18.46 $18.46 $12.99 139
2019-02-21 $18.28 $18.28 $18.15 $18.15 $12.77 233
2019-02-20 $18.48 $18.48 $18.48 $18.48 $13.00 378
2019-02-19 $18.13 $18.24 $18.13 $18.24 $12.84 423
2019-02-15 $17.88 $17.95 $17.88 $17.95 $12.63 257
2019-02-14 $17.80 $17.80 $17.80 $17.80 $12.53 100
2019-02-13 $17.37 $17.37 $17.37 $17.37 $12.22 55
2019-02-12 $17.37 $17.37 $17.37 $17.37 $12.22 159
2019-02-11 $17.37 $17.37 $17.37 $17.37 $12.22 359
2019-02-08 $17.80 $17.80 $17.80 $17.80 $12.53 91
2019-02-07 $17.77 $17.80 $17.77 $17.80 $12.53 5,035
2019-02-06 $17.65 $17.65 $17.65 $17.65 $12.42 2,164
2019-02-05 $17.84 $17.84 $17.84 $17.84 $12.55 223
2019-02-04 $17.88 $17.88 $17.88 $17.88 $12.58 291
2019-02-01 $17.93 $17.93 $17.88 $17.88 $12.58 946
2019-01-31 $17.82 $17.82 $17.82 $17.82 $12.54 77
2019-01-30 $17.82 $17.82 $17.82 $17.82 $12.54 108
2019-01-29 $17.71 $17.82 $17.71 $17.82 $12.54 722
2019-01-28 $17.71 $17.71 $17.71 $17.71 $12.46 2,225
2019-01-25 $17.54 $17.54 $17.54 $17.54 $12.34 503
2019-01-24 $17.45 $17.45 $17.45 $17.45 $12.28 1,761
2019-01-23 $17.26 $17.26 $17.15 $17.15 $12.07 555
2019-01-22 $16.95 $16.95 $16.95 $16.95 $11.93 166
2019-01-18 $17.02 $17.02 $17.02 $17.02 $11.98 271
2019-01-17 $17.02 $17.02 $17.02 $17.02 $11.98 316
2019-01-16 $16.76 $16.76 $16.73 $16.73 $11.77 359
2019-01-15 $16.57 $16.57 $16.57 $16.57 $11.66 641
2019-01-14 $16.46 $16.46 $16.46 $16.46 $11.58 588
2019-01-11 $16.75 $16.75 $16.75 $16.75 $11.79 176
2019-01-10 $16.75 $16.75 $16.75 $16.75 $11.79 391
2019-01-09 $16.65 $17.24 $16.61 $17.24 $12.13 3,497
2019-01-08 $16.03 $16.03 $16.03 $16.03 $11.28 64
2019-01-07 $16.32 $16.32 $16.03 $16.03 $11.28 759
2019-01-04 $16.49 $16.49 $16.49 $16.49 $11.60 428
2019-01-03 $16.32 $16.32 $16.32 $16.32 $11.48 4
2019-01-02 $15.93 $16.32 $15.93 $16.32 $11.48 3,327
2018-12-31 $16.49 $16.49 $16.01 $16.42 $11.55 10,434
2018-12-28 $16.05 $16.23 $15.91 $15.91 $11.20 3,511
2018-12-27 $15.75 $15.78 $15.66 $15.66 $11.02 7,904
2018-12-26 $15.42 $16.03 $15.37 $16.03 $11.28 1,327
2018-12-24 $15.70 $15.70 $15.62 $15.62 $10.99 387
2018-12-21 $15.94 $16.37 $15.59 $16.01 $11.26 3,427
2018-12-20 $15.57 $15.71 $15.50 $15.71 $11.05 3,941
2018-12-19 $15.46 $15.48 $15.27 $15.27 $10.75 1,455
2018-12-18 $15.46 $15.61 $15.21 $15.26 $10.74 8,882
2018-12-17 $15.56 $15.57 $15.56 $15.57 $10.96 760
2018-12-14 $15.46 $15.46 $15.27 $15.27 $10.75 1,007
2018-12-13 $15.51 $15.78 $15.51 $15.78 $11.10 641
2018-12-12 $15.82 $16.34 $15.82 $16.34 $11.50 830
2018-12-11 $15.33 $15.41 $15.11 $15.33 $10.79 10,987
2018-12-10 $15.69 $15.72 $15.33 $15.72 $11.06 2,691
2018-12-07 $15.78 $15.78 $15.54 $15.64 $11.01 2,474
2018-12-06 $15.83 $15.89 $15.83 $15.85 $11.15 1,906
2018-12-04 $16.85 $16.86 $16.85 $16.86 $11.87 799
2018-12-03 $16.77 $16.77 $16.76 $16.76 $11.79 1,053
2018-11-30 $16.92 $16.92 $16.92 $16.92 $11.90 67
2018-11-29 $16.92 $16.92 $16.92 $16.92 $11.90 169
2018-11-28 $16.89 $16.92 $16.89 $16.92 $11.90 1,062
2018-11-27 $16.74 $17.01 $16.64 $17.01 $11.97 4,174
2018-11-26 $16.32 $16.32 $16.32 $16.32 $11.48 400
2018-11-23 $16.32 $16.32 $16.32 $16.32 $11.48 370
2018-11-21 $16.41 $16.41 $16.04 $16.04 $11.29 748
2018-11-20 $16.19 $16.19 $15.97 $16.16 $11.37 3,074
2018-11-19 $16.46 $16.46 $16.07 $16.07 $11.31 480
2018-11-16 $16.24 $16.59 $16.24 $16.59 $11.67 633
2018-11-15 $16.10 $16.24 $16.03 $16.24 $11.42 1,241
2018-11-14 $16.90 $16.90 $16.58 $16.75 $11.78 2,508
2018-11-13 $16.73 $16.84 $16.72 $16.72 $11.77 1,505
2018-11-12 $16.55 $16.55 $16.37 $16.50 $11.61 2,689
2018-11-09 $16.60 $16.60 $16.60 $16.60 $11.68 912
2018-11-08 $16.87 $16.87 $16.65 $16.81 $11.83 443
2018-11-07 $16.72 $16.72 $16.72 $16.72 $11.76 122
2018-11-06 $16.73 $17.15 $16.65 $16.91 $11.90 1,174
2018-11-05 $16.63 $16.63 $16.63 $16.63 $11.70 195
2018-11-02 $16.83 $16.83 $16.61 $16.76 $11.79 3,332
2018-11-01 $16.75 $16.75 $16.75 $16.75 $11.79 0
2018-10-31 $16.60 $16.85 $16.60 $16.75 $11.79 8,332
2018-10-30 $16.43 $16.52 $16.31 $16.52 $11.63 2,224
2018-10-29 $16.51 $16.51 $16.26 $16.26 $11.44 3,522
2018-10-26 $16.10 $16.34 $16.10 $16.34 $11.50 6,762
2018-10-25 $16.48 $16.48 $16.42 $16.42 $11.56 695
2018-10-24 $17.15 $17.15 $17.15 $17.15 $12.07 628
2018-10-23 $16.86 $16.96 $16.86 $16.96 $11.93 1,782
2018-10-22 $17.28 $17.28 $17.28 $17.28 $12.16 262
2018-10-19 $16.93 $16.93 $16.93 $16.93 $11.91 411
2018-10-18 $17.20 $17.20 $17.20 $17.20 $12.10 31
2018-10-17 $16.91 $17.20 $16.91 $17.20 $12.10 733
2018-10-16 $16.84 $16.84 $16.84 $16.84 $11.85 276
2018-10-15 $16.84 $16.84 $16.84 $16.84 $11.85 200
2018-10-12 $17.16 $17.16 $17.14 $17.14 $12.06 706
2018-10-11 $17.13 $17.13 $16.91 $16.91 $11.90 794
2018-10-10 $17.25 $17.69 $17.22 $17.22 $12.12 3,116
2018-10-09 $17.13 $17.36 $17.13 $17.36 $12.22 1,461
2018-10-08 $17.16 $17.16 $17.16 $17.16 $12.08 220
2018-10-05 $16.91 $16.91 $16.91 $16.91 $11.90 430
2018-10-04 $16.89 $16.91 $16.72 $16.91 $11.90 1,830
2018-10-03 $16.67 $16.98 $16.59 $16.79 $11.81 1,528
2018-10-02 $16.43 $16.46 $16.28 $16.28 $11.46 1,415
2018-10-01 $16.81 $17.04 $16.59 $16.59 $11.67 3,750
2018-09-28 $16.75 $16.75 $16.75 $16.75 $11.79 402
2018-09-27 $17.36 $17.37 $17.18 $17.18 $12.09 3,288
2018-09-26 $17.40 $17.40 $17.40 $17.40 $12.24 340
2018-09-25 $17.40 $17.40 $17.03 $17.40 $12.24 982
2018-09-24 $17.21 $17.21 $17.21 $17.21 $12.11 1,128
2018-09-21 $17.09 $17.09 $16.90 $16.90 $11.89 1,283
2018-09-20 $17.22 $17.22 $17.22 $17.22 $12.12 154
2018-09-19 $17.22 $17.22 $17.22 $17.22 $12.12 41
2018-09-18 $16.98 $17.22 $16.81 $17.22 $12.12 1,153
2018-09-17 $16.95 $17.15 $16.74 $17.15 $12.07 1,087
2018-09-14 $16.71 $17.07 $16.71 $17.07 $12.01 438
2018-09-13 $16.94 $17.10 $16.94 $17.10 $12.03 779
2018-09-12 $17.14 $17.14 $17.14 $17.14 $12.06 224
2018-09-11 $16.95 $17.24 $16.95 $17.24 $12.13 867
2018-09-10 $16.95 $17.20 $16.90 $17.20 $12.10 800
2018-09-07 $17.44 $17.44 $17.44 $17.44 $12.27 81
2018-09-06 $17.10 $17.44 $17.10 $17.44 $12.27 900
2018-09-05 $17.13 $17.13 $16.99 $16.99 $11.96 1,765
2018-09-04 $17.34 $17.34 $17.34 $17.34 $12.20 177
2018-08-31 $17.34 $17.34 $17.34 $17.34 $12.20 22
2018-08-30 $17.34 $17.34 $17.34 $17.34 $12.20 200
2018-08-29 $17.65 $17.65 $17.65 $17.65 $12.42 83
2018-08-28 $17.62 $17.65 $17.55 $17.65 $12.42 537
2018-08-27 $17.48 $17.48 $17.48 $17.48 $12.30 207
2018-08-24 $17.48 $17.48 $17.48 $17.48 $12.30 406
2018-08-23 $17.46 $17.46 $17.46 $17.46 $12.29 321
2018-08-22 $17.12 $17.46 $17.12 $17.46 $12.29 2,536
2018-08-21 $16.96 $17.08 $16.92 $17.08 $12.02 2,468
2018-08-20 $16.96 $16.96 $16.96 $16.96 $11.93 280
2018-08-17 $16.79 $16.98 $16.79 $16.98 $11.95 645
2018-08-16 $16.91 $16.91 $16.91 $16.91 $11.90 99
2018-08-15 $16.84 $16.99 $16.84 $16.91 $11.90 2,282
2018-08-14 $16.75 $16.82 $16.68 $16.68 $11.74 6,226
2018-08-13 $16.76 $16.76 $16.76 $16.76 $11.79 850
2018-08-10 $16.49 $16.51 $16.37 $16.44 $11.57 5,910
2018-08-09 $16.98 $16.98 $16.98 $16.98 $11.72 220
2018-08-08 $17.16 $17.16 $17.08 $17.08 $11.79 839
2018-08-07 $17.32 $17.32 $17.25 $17.26 $11.92 1,825
2018-08-06 $17.73 $17.73 $17.73 $17.73 $12.24 54
2018-08-03 $17.74 $17.74 $17.73 $17.73 $12.24 608
2018-08-02 $17.45 $17.74 $17.45 $17.74 $12.25 4,352
2018-08-01 $17.71 $18.00 $17.71 $17.99 $12.42 2,205
2018-07-31 $17.93 $17.93 $17.78 $17.89 $12.35 518
2018-07-30 $17.54 $17.54 $17.54 $17.54 $12.11 748
2018-07-27 $17.44 $17.44 $17.44 $17.44 $12.04 1,100
2018-07-26 $17.42 $17.63 $17.30 $17.30 $11.94 1,177
2018-07-25 $17.39 $17.66 $17.31 $17.31 $11.95 2,264
2018-07-24 $18.05 $18.05 $18.05 $18.05 $12.46 773
2018-07-23 $17.96 $17.96 $17.96 $17.96 $12.40 31
2018-07-20 $17.94 $17.96 $17.94 $17.96 $12.40 798
2018-07-19 $17.49 $17.49 $17.49 $17.49 $12.07 553
2018-07-18 $17.86 $17.86 $17.86 $17.86 $12.33 920
2018-07-17 $17.90 $17.97 $17.82 $17.97 $12.40 815
2018-07-16 $17.81 $17.82 $17.81 $17.82 $12.30 2,998
2018-07-13 $17.55 $17.55 $17.55 $17.55 $12.12 64
2018-07-12 $17.55 $17.55 $17.55 $17.55 $12.12 260
2018-07-11 $17.71 $17.88 $17.52 $17.55 $12.12 4,913
2018-07-10 $17.88 $17.88 $17.88 $17.88 $12.34 437
2018-07-09 $17.69 $17.70 $17.67 $17.70 $12.22 2,199
2018-07-06 $17.39 $17.44 $17.39 $17.44 $12.04 824
2018-07-05 $18.16 $18.16 $18.11 $18.13 $12.52 3,101
2018-07-03 $17.94 $17.94 $17.94 $17.94 $12.39 36
2018-07-02 $17.89 $18.03 $17.89 $17.94 $12.39 742
2018-06-29 $18.07 $18.32 $17.97 $17.97 $12.41 4,830
2018-06-28 $17.95 $17.95 $17.95 $17.95 $12.39 473
2018-06-27 $18.13 $18.13 $18.13 $18.13 $12.52 236
2018-06-26 $18.41 $18.41 $18.41 $18.41 $12.71 86
2018-06-25 $18.41 $18.41 $18.41 $18.41 $12.71 800
2018-06-22 $18.71 $18.71 $18.39 $18.39 $12.70 2,672
2018-06-21 $18.24 $18.24 $18.24 $18.24 $12.59 159
2018-06-20 $18.71 $18.71 $18.71 $18.71 $12.92 210
2018-06-19 $18.64 $18.64 $18.64 $18.64 $12.87 919
2018-06-18 $18.74 $18.74 $18.74 $18.74 $12.93 143
2018-06-15 $18.86 $18.86 $18.86 $18.86 $13.02 102
2018-06-14 $18.86 $18.86 $18.86 $18.86 $13.02 62
2018-06-13 $18.98 $18.98 $18.86 $18.86 $13.02 969
2018-06-12 $19.11 $19.11 $19.11 $19.11 $13.19 957
2018-06-11 $18.61 $18.61 $18.61 $18.61 $12.85 0
2018-06-08 $18.70 $18.91 $18.61 $18.61 $12.85 1,514
2018-06-07 $18.96 $18.96 $18.96 $18.96 $13.09 203
2018-06-06 $18.76 $19.37 $18.71 $19.37 $13.37 2,392
2018-06-05 $19.09 $19.09 $19.09 $19.09 $13.18 347
2018-06-04 $18.96 $18.96 $18.96 $18.96 $13.09 107
2018-06-01 $18.96 $18.96 $18.96 $18.96 $13.09 98
2018-05-31 $18.96 $18.96 $18.96 $18.96 $13.09 200
2018-05-30 $20.16 $20.16 $20.16 $20.16 $13.92 195
2018-05-29 $20.16 $20.16 $20.16 $20.16 $13.92 59
2018-05-25 $20.16 $20.16 $20.16 $20.16 $13.92 84
2018-05-24 $19.84 $20.16 $19.82 $20.16 $13.92 552
2018-05-23 $19.86 $19.86 $19.86 $19.86 $13.71 869
2018-05-22 $20.49 $20.49 $20.43 $20.43 $14.10 288
2018-05-21 $20.16 $20.16 $20.16 $20.16 $13.92 0
2018-05-18 $20.03 $20.16 $20.03 $20.16 $13.92 646
2018-05-17 $20.10 $20.10 $20.10 $20.10 $13.87 0
2018-05-16 $20.10 $20.10 $20.10 $20.10 $13.87 11
2018-05-15 $19.99 $20.10 $19.99 $20.10 $13.87 383
2018-05-14 $19.64 $19.65 $19.60 $19.60 $13.53 3,023
2018-05-11 $20.13 $20.13 $20.02 $20.02 $13.82 1,005
2018-05-10 $20.06 $20.06 $20.06 $20.06 $13.85 139
2018-05-09 $20.17 $20.17 $20.06 $20.06 $13.85 336
2018-05-08 $19.92 $20.00 $19.80 $19.80 $13.67 1,336
2018-05-07 $19.84 $19.84 $19.84 $19.84 $13.70 44
2018-05-04 $19.84 $19.84 $19.84 $19.84 $13.70 10
2018-05-03 $19.84 $19.84 $19.84 $19.84 $13.70 400
2018-05-02 $20.20 $20.20 $20.20 $20.20 $13.95 0
2018-05-01 $20.48 $20.48 $20.20 $20.20 $13.95 2,729
2018-04-30 $21.12 $21.12 $21.12 $21.12 $14.58 288
2018-04-27 $21.12 $21.12 $21.12 $21.12 $14.58 99
2018-04-26 $21.12 $21.12 $21.12 $21.12 $14.58 700
2018-04-25 $20.75 $20.75 $20.75 $20.75 $14.33 62
2018-04-24 $20.75 $20.75 $20.75 $20.75 $14.33 600
2018-04-23 $20.79 $20.79 $20.79 $20.79 $14.35 0
2018-04-20 $21.42 $21.42 $20.79 $20.79 $14.35 645
2018-04-19 $21.00 $21.00 $21.00 $21.00 $14.50 12
2018-04-18 $21.00 $21.00 $21.00 $21.00 $14.50 400
2018-04-17 $20.44 $20.44 $20.44 $20.44 $14.11 6
2018-04-16 $20.44 $20.44 $20.44 $20.44 $14.11 128
2018-04-13 $20.44 $20.44 $20.44 $20.44 $14.11 81
2018-04-12 $20.22 $20.44 $20.22 $20.44 $14.11 655
2018-04-11 $20.07 $20.07 $20.07 $20.07 $13.86 49
2018-04-10 $20.06 $20.07 $20.06 $20.07 $13.86 1,160
2018-04-09 $19.63 $19.63 $19.63 $19.63 $13.55 534
2018-04-06 $19.65 $19.65 $19.47 $19.47 $13.44 225
2018-04-05 $19.59 $20.02 $19.42 $19.77 $13.65 967
2018-04-04 $21.71 $22.00 $21.61 $22.00 $14.08 1,503
2018-04-03 $21.51 $21.89 $21.47 $21.65 $13.86 1,548
2018-04-02 $21.56 $21.56 $21.56 $21.56 $13.80 277
2018-03-29 $21.13 $21.13 $21.13 $21.13 $13.53 71
2018-03-28 $21.16 $21.16 $21.12 $21.13 $13.53 453
2018-03-27 $21.10 $21.10 $20.87 $20.87 $13.36 3,648
2018-03-26 $21.23 $21.24 $21.23 $21.24 $13.60 1,475
2018-03-23 $21.30 $21.30 $20.96 $21.04 $13.47 1,566
2018-03-22 $21.65 $21.69 $21.45 $21.45 $13.73 2,282
2018-03-21 $21.99 $21.99 $21.74 $21.74 $13.92 309
2018-03-20 $21.65 $21.87 $21.65 $21.81 $13.96 1,896
2018-03-19 $21.86 $21.86 $21.72 $21.72 $13.90 442
2018-03-16 $21.71 $21.71 $21.71 $21.71 $13.90 105
2018-03-15 $21.71 $21.71 $21.71 $21.71 $13.90 200
2018-03-14 $21.34 $21.34 $21.34 $21.34 $13.66 179
2018-03-13 $21.53 $21.53 $21.23 $21.23 $13.59 332
2018-03-12 $21.64 $21.64 $21.64 $21.64 $13.85 5,000
2018-03-09 $21.61 $21.78 $21.61 $21.78 $13.94 849
2018-03-08 $21.35 $21.35 $21.35 $21.35 $13.67 195
2018-03-07 $21.28 $21.28 $21.28 $21.28 $13.62 213
2018-03-06 $20.96 $20.96 $20.96 $20.96 $13.42 260
2018-03-05 $20.96 $20.96 $20.96 $20.96 $13.42 113
2018-03-02 $20.96 $20.96 $20.96 $20.96 $13.42 142
2018-03-01 $20.96 $20.96 $20.96 $20.96 $13.42 100
2018-02-28 $21.35 $21.35 $20.93 $20.93 $13.40 1,574
2018-02-27 $21.43 $21.43 $21.40 $21.40 $13.70 1,055
2018-02-26 $21.66 $21.66 $21.66 $21.66 $13.87 66
2018-02-23 $21.66 $21.66 $21.66 $21.66 $13.87 34
2018-02-22 $21.67 $21.67 $21.66 $21.66 $13.87 3,245
2018-02-21 $21.81 $21.81 $21.81 $21.81 $13.96 46
2018-02-20 $21.81 $21.81 $21.81 $21.81 $13.96 910
2018-02-16 $21.81 $21.81 $21.81 $21.81 $13.96 105
2018-02-15 $21.82 $21.82 $21.82 $21.82 $13.97 426
2018-02-14 $21.55 $21.94 $21.50 $21.93 $14.04 1,333
2018-02-13 $20.74 $20.74 $20.74 $20.74 $13.27 81
2018-02-12 $20.74 $20.74 $20.74 $20.74 $13.27 9
2018-02-09 $20.74 $20.74 $20.74 $20.74 $13.27 199
2018-02-08 $20.59 $20.59 $20.59 $20.59 $13.18 102
2018-02-07 $20.59 $20.59 $20.59 $20.59 $13.18 41
2018-02-06 $20.56 $20.59 $20.39 $20.59 $13.18 710
2018-02-05 $20.57 $20.57 $20.28 $20.44 $13.08 4,029
2018-02-02 $21.07 $21.07 $21.07 $21.07 $13.49 121
2018-02-01 $21.07 $21.07 $21.07 $21.07 $13.49 20
2018-01-31 $21.07 $21.07 $21.07 $21.07 $13.49 300
2018-01-30 $21.01 $21.01 $21.01 $21.01 $13.45 322
2018-01-29 $21.14 $21.21 $21.02 $21.21 $13.57 817
2018-01-26 $21.14 $21.14 $21.14 $21.14 $13.53 206
2018-01-25 $21.22 $21.22 $21.22 $21.22 $13.58 259
2018-01-24 $21.02 $21.02 $21.02 $21.02 $13.46 814
2018-01-23 $20.74 $20.74 $20.74 $20.74 $13.28 0
2018-01-22 $20.74 $20.74 $20.74 $20.74 $13.28 305
2018-01-19 $20.56 $20.56 $20.56 $20.56 $13.16 221
2018-01-18 $20.75 $20.75 $20.75 $20.75 $13.28 14
2018-01-17 $20.67 $20.75 $20.67 $20.75 $13.28 700
2018-01-16 $20.21 $20.21 $20.21 $20.21 $12.94 344
2018-01-12 $20.36 $20.36 $20.36 $20.36 $13.03 232
2018-01-11 $20.19 $20.19 $20.19 $20.19 $12.93 0
2018-01-10 $20.19 $20.19 $20.19 $20.19 $12.93 652
2018-01-09 $20.20 $20.20 $20.20 $20.20 $12.93 224
2018-01-08 $20.00 $20.00 $20.00 $20.00 $12.80 593
2018-01-05 $19.98 $19.98 $19.98 $19.98 $12.79 441
2018-01-04 $19.86 $19.86 $19.86 $19.86 $12.71 138
2018-01-03 $19.86 $19.86 $19.86 $19.86 $12.71 167
2018-01-02 $20.10 $20.10 $20.10 $20.10 $12.87 63
2017-12-29 $20.10 $20.10 $20.10 $20.10 $12.87 0
2017-12-28 $20.10 $20.10 $20.10 $20.10 $12.87 672
2017-12-27 $19.58 $19.58 $19.58 $19.58 $12.53 18
2017-12-26 $19.58 $19.58 $19.58 $19.58 $12.53 764
2017-12-22 $19.58 $19.58 $19.58 $19.58 $12.53 172
2017-12-21 $19.58 $19.58 $19.58 $19.58 $12.53 1
2017-12-20 $19.67 $19.67 $19.58 $19.58 $12.53 362
2017-12-19 $19.75 $19.75 $19.64 $19.64 $12.57 554
2017-12-18 $19.29 $19.29 $19.29 $19.29 $12.35 29
2017-12-15 $19.29 $19.29 $19.29 $19.29 $12.35 139
2017-12-14 $19.29 $19.29 $19.29 $19.29 $12.35 132
2017-12-13 $19.23 $19.29 $19.22 $19.29 $12.35 8,944
2017-12-12 $18.96 $18.96 $18.96 $18.96 $12.14 303
2017-12-11 $19.18 $19.18 $19.18 $19.18 $12.27 0
2017-12-08 $19.18 $19.18 $19.18 $19.18 $12.27 82
2017-12-07 $19.18 $19.18 $19.18 $19.18 $12.27 393
2017-12-06 $19.33 $19.33 $19.33 $19.33 $12.37 0
2017-12-05 $19.52 $19.52 $19.33 $19.33 $12.37 826
2017-12-04 $19.47 $19.47 $19.47 $19.47 $12.46 234
2017-12-01 $19.35 $19.71 $19.35 $19.71 $12.62 460
2017-11-30 $19.39 $19.39 $19.39 $19.39 $12.41 43
2017-11-29 $19.58 $19.60 $19.39 $19.39 $12.41 5,602
2017-11-28 $19.42 $19.42 $19.42 $19.42 $12.43 2,114
2017-11-27 $19.13 $19.13 $19.13 $19.13 $12.24 263
2017-11-24 $18.94 $18.94 $18.94 $18.94 $12.12 217
2017-11-22 $18.98 $18.98 $18.98 $18.98 $12.15 17
2017-11-21 $18.98 $18.98 $18.98 $18.98 $12.15 487
2017-11-20 $18.71 $18.71 $18.71 $18.71 $11.98 785
2017-11-17 $18.72 $18.72 $18.72 $18.72 $11.98 189
2017-11-16 $18.79 $18.79 $18.79 $18.79 $12.03 282
2017-11-15 $18.71 $18.71 $18.71 $18.71 $11.98 132
2017-11-14 $18.71 $18.71 $18.71 $18.71 $11.98 94
2017-11-13 $18.71 $18.71 $18.71 $18.71 $11.98 7
2017-11-10 $18.71 $18.71 $18.71 $18.71 $11.98 185
2017-11-09 $18.77 $18.77 $18.64 $18.71 $11.98 425
2017-11-08 $19.21 $19.21 $19.21 $19.21 $12.30 70
2017-11-07 $19.21 $19.21 $19.21 $19.21 $12.30 0
2017-11-06 $19.21 $19.21 $19.21 $19.21 $12.30 0
2017-11-03 $19.21 $19.21 $19.21 $19.21 $12.30 0
2017-11-02 $19.21 $19.21 $19.21 $19.21 $12.30 188
2017-11-01 $19.68 $19.68 $19.68 $19.68 $12.60 0
2017-10-31 $19.68 $19.68 $19.68 $19.68 $12.60 908
2017-10-30 $19.48 $19.49 $19.48 $19.49 $12.48 531
2017-10-27 $19.27 $19.36 $19.27 $19.36 $12.39 332
2017-10-26 $19.53 $19.53 $19.53 $19.53 $12.50 2
2017-10-25 $19.53 $19.53 $19.53 $19.53 $12.50 130
2017-10-24 $19.77 $19.77 $19.77 $19.77 $12.66 668
2017-10-23 $19.86 $19.86 $19.84 $19.84 $12.70 364
2017-10-20 $20.29 $20.29 $20.29 $20.29 $12.99 189
2017-10-19 $19.79 $19.80 $19.78 $19.78 $12.66 330
2017-10-18 $19.94 $19.94 $19.94 $19.94 $12.76 75
2017-10-17 $19.82 $19.94 $19.82 $19.94 $12.76 394
2017-10-16 $19.93 $19.93 $19.84 $19.84 $12.70 639
2017-10-13 $19.53 $19.53 $19.53 $19.53 $12.50 0
2017-10-12 $19.53 $19.53 $19.53 $19.53 $12.50 49
2017-10-11 $19.53 $19.53 $19.53 $19.53 $12.50 57
2017-10-10 $19.52 $19.53 $19.51 $19.53 $12.50 2,534
2017-10-09 $18.59 $18.59 $18.59 $18.59 $11.90 0
2017-10-06 $18.59 $18.59 $18.59 $18.59 $11.90 522
2017-10-05 $19.69 $19.69 $19.69 $19.69 $12.60 152
2017-10-04 $19.69 $19.69 $19.69 $19.69 $12.60 96
2017-10-03 $18.96 $19.69 $18.66 $19.69 $12.60 2,510
2017-10-02 $18.82 $18.85 $18.82 $18.85 $12.07 1,583
2017-09-29 $19.30 $19.30 $19.30 $19.30 $12.35 78
2017-09-28 $19.30 $19.30 $19.30 $19.30 $12.35 177
2017-09-27 $19.34 $19.34 $19.34 $19.34 $12.38 0
2017-09-26 $19.35 $19.35 $19.34 $19.34 $12.38 5,750
2017-09-25 $20.39 $20.39 $20.39 $20.39 $13.05 50
2017-09-22 $20.39 $20.39 $20.39 $20.39 $13.05 56
2017-09-21 $20.39 $20.39 $20.39 $20.39 $13.05 554
2017-09-20 $20.26 $20.26 $20.26 $20.26 $12.97 233
2017-09-19 $20.15 $20.15 $20.15 $20.15 $12.90 0
2017-09-18 $20.15 $20.15 $20.15 $20.15 $12.90 0
2017-09-15 $20.15 $20.15 $20.15 $20.15 $12.90 8
2017-09-14 $20.15 $20.15 $20.15 $20.15 $12.90 924
2017-09-13 $20.81 $20.81 $20.81 $20.81 $13.32 225
2017-09-12 $20.71 $20.71 $20.71 $20.71 $13.26 212
2017-09-11 $19.64 $19.64 $19.64 $19.64 $12.57 13
2017-09-08 $19.64 $19.64 $19.64 $19.64 $12.57 278
2017-09-07 $19.64 $19.64 $19.64 $19.64 $12.57 30
2017-09-06 $19.64 $19.64 $19.64 $19.64 $12.57 25
2017-09-05 $19.64 $19.64 $19.64 $19.64 $12.57 222
2017-09-01 $19.81 $19.81 $19.81 $19.81 $12.68 158
2017-08-31 $19.81 $19.81 $19.81 $19.81 $12.68 0
2017-08-30 $19.81 $19.81 $19.81 $19.81 $12.68 8
2017-08-29 $19.81 $19.81 $19.81 $19.81 $12.68 69
2017-08-28 $19.81 $19.81 $19.81 $19.81 $12.68 0
2017-08-25 $19.81 $19.82 $19.81 $19.81 $12.68 2,200
2017-08-24 $19.81 $19.82 $19.78 $19.82 $12.69 2,200
2017-08-23 $19.70 $19.70 $19.70 $19.70 $12.61 51
2017-08-22 $19.65 $19.70 $19.65 $19.70 $12.61 429
2017-08-21 $20.38 $20.38 $20.38 $20.38 $13.05 24
2017-08-18 $20.38 $20.38 $20.38 $20.38 $13.05 67
2017-08-17 $20.38 $20.38 $20.38 $20.38 $13.05 97
2017-08-16 $20.38 $20.38 $20.38 $20.38 $13.05 34
2017-08-15 $20.38 $20.38 $20.38 $20.38 $13.05 362
2017-08-14 $20.66 $20.66 $20.66 $20.66 $13.22 1
2017-08-11 $20.66 $20.66 $20.66 $20.66 $13.22 86
2017-08-10 $20.78 $20.78 $20.61 $20.66 $13.22 541
2017-08-09 $20.58 $20.58 $20.58 $20.58 $13.17 173
2017-08-08 $21.22 $21.22 $21.22 $21.22 $13.38 185
2017-08-07 $21.22 $21.22 $21.22 $21.22 $13.38 190
2017-08-04 $21.22 $21.22 $21.22 $21.22 $13.38 59
2017-08-03 $21.50 $21.50 $21.22 $21.22 $13.38 246
2017-08-02 $20.79 $20.79 $20.79 $20.79 $13.11 103
2017-08-01 $20.75 $20.79 $20.75 $20.79 $13.11 469
2017-07-31 $19.63 $19.63 $19.63 $19.63 $12.38 276
2017-07-28 $19.27 $19.27 $19.27 $19.27 $12.15 156
2017-07-27 $19.35 $19.35 $19.35 $19.35 $12.20 0
2017-07-26 $19.37 $19.37 $19.35 $19.35 $12.20 5,586
2017-07-25 $19.41 $19.41 $19.41 $19.41 $12.24 8
2017-07-24 $19.41 $19.41 $19.41 $19.41 $12.24 36
2017-07-21 $19.41 $19.41 $19.41 $19.41 $12.24 146
2017-07-20 $19.00 $19.00 $19.00 $19.00 $11.98 111
2017-07-19 $19.00 $19.00 $19.00 $19.00 $11.98 698
2017-07-18 $19.14 $19.14 $19.14 $19.14 $12.07 40
2017-07-17 $19.14 $19.14 $19.14 $19.14 $12.07 0
2017-07-14 $18.96 $19.14 $18.96 $19.14 $12.07 952
2017-07-13 $19.02 $19.02 $18.97 $18.97 $11.96 885
2017-07-12 $18.60 $18.60 $18.60 $18.60 $11.73 0
2017-07-11 $18.60 $18.60 $18.60 $18.60 $11.73 114
2017-07-10 $18.65 $18.65 $18.65 $18.65 $11.76 1,000
2017-07-07 $18.63 $18.63 $18.63 $18.63 $11.75 365
2017-07-06 $18.54 $18.54 $18.54 $18.54 $11.69 109
2017-07-05 $18.54 $18.54 $18.54 $18.54 $11.69 579
2017-07-03 $18.39 $18.39 $18.39 $18.39 $11.60 82
2017-06-30 $18.39 $18.39 $18.39 $18.39 $11.60 872
2017-06-29 $18.27 $18.27 $18.27 $18.27 $11.52 92
2017-06-28 $18.27 $18.27 $18.27 $18.27 $11.52 58
2017-06-27 $18.27 $18.27 $18.27 $18.27 $11.52 106
2017-06-26 $18.27 $18.27 $18.27 $18.27 $11.52 200
2017-06-23 $18.17 $18.17 $18.17 $18.17 $11.46 296
2017-06-22 $17.97 $17.97 $17.97 $17.97 $11.33 47
2017-06-21 $17.97 $17.97 $17.97 $17.97 $11.33 63
2017-06-20 $17.97 $17.97 $17.97 $17.97 $11.33 42
2017-06-19 $17.97 $17.97 $17.97 $17.97 $11.33 59
2017-06-16 $17.97 $17.97 $17.97 $17.97 $11.33 270
2017-06-15 $17.97 $17.97 $17.97 $17.97 $11.33 58
2017-06-14 $17.97 $17.97 $17.97 $17.97 $11.33 123
2017-06-13 $17.98 $17.98 $17.97 $17.97 $11.33 759
2017-06-12 $17.73 $17.89 $17.73 $17.89 $11.28 782
2017-06-09 $18.21 $18.21 $18.17 $18.17 $11.46 1,533
2017-06-08 $17.94 $17.94 $17.94 $17.94 $11.32 34
2017-06-07 $17.92 $17.96 $17.92 $17.94 $11.32 2,531
2017-06-06 $17.69 $17.69 $17.63 $17.63 $11.12 1,222
2017-06-05 $17.92 $17.92 $17.78 $17.78 $11.21 2,899
2017-06-02 $17.83 $17.83 $17.83 $17.83 $11.25 709
2017-06-01 $17.91 $17.93 $17.79 $17.92 $11.30 12,160
2017-05-31 $17.94 $17.98 $17.94 $17.98 $11.34 3,045
2017-05-30 $17.68 $17.68 $17.68 $17.68 $10.82 53
2017-05-26 $17.68 $17.68 $17.68 $17.68 $10.82 191
2017-05-25 $17.98 $18.00 $17.98 $18.00 $11.02 1,863
2017-05-24 $17.90 $17.93 $17.87 $17.87 $10.94 1,472
2017-05-23 $17.82 $17.82 $17.69 $17.69 $10.83 2,495
2017-05-22 $17.98 $17.98 $17.98 $17.98 $11.00 0
2017-05-19 $17.98 $17.98 $17.98 $17.98 $11.00 136
2017-05-18 $17.98 $17.98 $17.98 $17.98 $11.00 55
2017-05-17 $17.99 $17.99 $17.98 $17.98 $11.00 2,000
2017-05-16 $17.88 $17.88 $17.88 $17.88 $10.94 1,292
2017-05-15 $17.99 $17.99 $17.99 $17.99 $11.01 1,278
2017-05-12 $18.27 $18.27 $18.27 $18.27 $11.18 372
2017-05-11 $18.19 $18.23 $18.19 $18.23 $11.15 1,595
2017-05-10 $18.52 $18.52 $18.52 $18.52 $11.33 30
2017-05-09 $18.44 $18.52 $18.44 $18.52 $11.33 3,183
2017-05-08 $18.40 $18.40 $18.40 $18.40 $11.26 53
2017-05-05 $18.58 $18.58 $18.40 $18.40 $11.26 1,138
2017-05-04 $18.59 $18.59 $18.57 $18.57 $11.36 245
2017-05-03 $18.58 $18.58 $18.58 $18.58 $11.37 0
2017-05-02 $18.25 $18.58 $18.15 $18.58 $11.37 753
2017-05-01 $18.17 $18.18 $18.00 $18.00 $11.02 988
2017-04-28 $17.80 $17.80 $17.80 $17.80 $10.89 101
2017-04-27 $17.80 $17.80 $17.80 $17.80 $10.89 600
2017-04-26 $17.80 $17.80 $17.80 $17.80 $10.89 40
2017-04-25 $17.72 $17.90 $17.72 $17.80 $10.89 2,848
2017-04-24 $17.49 $17.53 $17.49 $17.53 $10.73 722
2017-04-21 $17.31 $17.38 $17.31 $17.38 $10.64 532
2017-04-20 $17.48 $17.51 $17.45 $17.45 $10.68 1,237
2017-04-19 $17.23 $17.23 $17.20 $17.20 $10.53 4,336
2017-04-18 $17.31 $17.45 $17.31 $17.35 $10.62 2,078
2017-04-17 $17.11 $17.11 $17.11 $17.11 $10.47 5
2017-04-13 $17.11 $17.11 $17.11 $17.11 $10.47 1,343
2017-04-12 $17.00 $17.00 $17.00 $17.00 $10.40 107
2017-04-11 $17.15 $17.20 $17.15 $17.20 $10.53 1,017
2017-04-10 $17.17 $17.17 $17.17 $17.17 $10.51 500
2017-04-07 $17.07 $17.07 $17.07 $17.07 $10.45 500
2017-04-06 $17.28 $17.28 $17.28 $17.28 $10.58 50
2017-04-05 $17.40 $17.51 $17.28 $17.28 $10.58 2,606
2017-04-04 $17.30 $17.30 $17.30 $17.30 $10.59 100
2017-04-03 $17.17 $17.18 $17.17 $17.18 $10.51 763
2017-03-31 $17.28 $17.32 $17.28 $17.32 $10.60 5,715
2017-03-30 $17.07 $17.41 $17.04 $17.29 $10.58 7,542
2017-03-29 $16.94 $16.94 $16.94 $16.94 $10.37 142
2017-03-28 $16.95 $16.95 $16.93 $16.94 $10.37 6,837
2017-03-27 $16.75 $16.91 $16.71 $16.89 $10.34 2,197
2017-03-24 $16.68 $16.68 $16.68 $16.68 $10.21 130
2017-03-23 $16.72 $16.77 $16.63 $16.68 $10.21 10,542
2017-03-22 $16.46 $16.85 $16.46 $16.50 $10.10 2,522
2017-03-21 $16.76 $16.81 $16.76 $16.81 $10.29 4,509
2017-03-20 $16.73 $16.73 $16.68 $16.71 $10.23 882
2017-03-17 $16.54 $16.66 $16.36 $16.42 $10.05 2,825
2017-03-16 $16.32 $16.75 $16.31 $16.67 $10.20 1,561
2017-03-15 $16.89 $17.07 $16.86 $17.00 $10.13 5,878
2017-03-14 $16.74 $16.86 $16.64 $16.64 $9.91 8,252
2017-03-13 $16.93 $16.98 $16.91 $16.92 $10.08 6,472
2017-03-10 $16.79 $17.00 $16.69 $16.71 $9.96 1,656
2017-03-09 $16.77 $16.77 $16.32 $16.49 $9.82 12,532
2017-03-08 $16.46 $16.51 $16.23 $16.23 $9.67 6,774
2017-03-07 $16.39 $16.46 $16.39 $16.46 $9.81 1,135
2017-03-06 $16.96 $17.07 $16.83 $16.97 $10.11 5,209
2017-03-03 $17.07 $17.07 $16.88 $16.98 $10.12 1,652
2017-03-02 $17.02 $17.07 $16.80 $17.02 $10.14 2,931
2017-03-01 $17.17 $17.30 $17.03 $17.15 $10.22 1,734
2017-02-28 $17.12 $17.20 $16.96 $17.08 $10.17 2,630
2017-02-27 $17.09 $17.25 $16.78 $16.81 $10.01 5,250
2017-02-24 $18.20 $18.52 $18.18 $18.33 $10.92 808
2017-02-23 $18.15 $18.34 $18.12 $18.26 $10.88 5,372
2017-02-22 $17.69 $17.87 $17.66 $17.68 $10.53 1,418
2017-02-21 $17.95 $17.95 $17.95 $17.95 $10.69 1,646
2017-02-17 $17.72 $17.90 $17.53 $17.61 $10.49 6,695
2017-02-16 $17.94 $17.95 $17.84 $17.91 $10.67 2,838
2017-02-15 $17.75 $18.19 $17.70 $17.91 $10.67 6,343
2017-02-14 $18.03 $18.06 $17.74 $17.92 $10.68 1,699,035
2017-02-13 $18.18 $18.47 $17.99 $18.16 $10.82 404,997
2017-02-10 $18.57 $18.67 $18.57 $18.65 $11.11 4,047
2017-02-09 $18.29 $18.58 $18.28 $18.42 $10.97 8,518
2017-02-08 $18.30 $18.37 $18.22 $18.24 $10.87 6,278
2017-02-07 $17.89 $18.34 $17.89 $18.24 $10.87 6,557
2017-02-06 $17.95 $17.95 $17.72 $17.93 $10.68 12,537
2017-02-03 $17.69 $17.99 $17.69 $17.99 $10.72 860
2017-02-02 $18.24 $18.24 $17.57 $17.84 $10.63 2,481
2017-02-01 $18.26 $18.26 $18.14 $18.14 $10.80 9,923
2017-01-31 $18.14 $18.23 $18.03 $18.13 $10.80 3,664
2017-01-30 $17.89 $18.19 $17.62 $18.16 $10.82 5,195
2017-01-27 $17.84 $18.16 $17.52 $17.85 $10.63 2,514
2017-01-26 $17.90 $18.16 $17.90 $18.08 $10.77 8,789
2017-01-25 $17.77 $18.17 $17.77 $18.14 $10.81 8,041
2017-01-24 $17.47 $17.69 $17.47 $17.61 $10.49 13,007
2017-01-23 $17.53 $17.61 $17.35 $17.48 $10.41 10,985
2017-01-20 $17.11 $17.39 $17.11 $17.27 $10.29 10,303
2017-01-19 $17.29 $17.33 $17.13 $17.31 $10.31 5,029
2017-01-18 $17.62 $17.62 $17.07 $17.07 $10.17 10,233
2017-01-17 $17.45 $17.62 $17.36 $17.50 $10.43 25,169
2017-01-13 $17.16 $17.38 $17.11 $17.11 $10.19 24,346
2017-01-12 $17.13 $17.34 $17.01 $17.20 $10.24 14,714
2017-01-11 $17.22 $17.54 $17.10 $17.45 $10.39 1,363
2017-01-10 $17.54 $17.61 $17.22 $17.57 $10.47 6,711
2017-01-09 $18.02 $18.17 $17.96 $17.96 $10.70 13,254
2017-01-06 $18.21 $18.23 $18.07 $18.07 $10.77 14,580
2017-01-05 $18.31 $18.43 $18.31 $18.43 $10.98 70,429
2017-01-04 $18.42 $18.52 $18.17 $18.52 $11.03 8,670
2017-01-03 $18.30 $18.37 $18.08 $18.26 $10.88 28,641
2016-12-30 $18.20 $18.22 $18.14 $18.15 $10.81 3,265
2016-12-29 $17.84 $18.03 $17.77 $18.03 $10.74 11,019
2016-12-28 $17.81 $17.81 $17.46 $17.69 $10.54 19,541
2016-12-27 $17.94 $18.10 $17.77 $18.10 $10.78 14,513
2016-12-23 $17.81 $18.07 $17.76 $17.98 $10.71 3,513
2016-12-22 $17.85 $17.97 $17.62 $17.73 $10.56 14,070
2016-12-21 $17.61 $17.86 $17.61 $17.73 $10.56 6,577
2016-12-20 $17.44 $17.79 $17.44 $17.50 $10.43 14,310
2016-12-19 $17.61 $17.85 $17.55 $17.78 $10.59 9,590
2016-12-16 $17.65 $17.84 $17.51 $17.78 $10.59 21,626
2016-12-15 $17.64 $17.71 $17.50 $17.60 $10.49 9,549
2016-12-14 $17.55 $17.70 $17.44 $17.44 $10.39 12,799
2016-12-13 $17.71 $17.86 $17.57 $17.73 $10.56 24,305
2016-12-12 $17.26 $17.69 $17.26 $17.49 $10.42 10,307
2016-12-09 $17.69 $17.88 $17.69 $17.88 $10.65 4,987
2016-12-08 $17.97 $18.13 $17.89 $17.94 $10.69 17,255
2016-12-07 $17.92 $18.27 $17.92 $18.27 $10.88 4,737
2016-12-06 $17.72 $18.05 $17.72 $18.05 $10.75 18,666
2016-12-05 $17.80 $17.92 $17.56 $17.76 $10.58 53,847
2016-12-02 $17.40 $17.67 $17.40 $17.61 $10.49 18,918
2016-12-01 $17.17 $17.36 $17.13 $17.25 $10.27 8,941
2016-11-30 $17.33 $17.42 $17.14 $17.39 $10.36 4,255
2016-11-29 $17.47 $17.59 $17.33 $17.45 $10.39 23,110
2016-11-28 $17.50 $17.55 $17.35 $17.44 $10.39 18,100
2016-11-25 $17.46 $17.63 $17.46 $17.63 $10.50 20,173
2016-11-23 $17.31 $17.33 $17.11 $17.29 $10.30 11,309
2016-11-22 $17.60 $17.77 $17.60 $17.77 $10.59 23,199
2016-11-21 $17.26 $17.43 $17.14 $17.29 $10.30 14,303
2016-11-18 $17.36 $17.56 $17.36 $17.49 $10.42 8,584
2016-11-17 $17.61 $17.70 $17.26 $17.57 $10.46 23,877
2016-11-16 $17.57 $17.85 $17.31 $17.55 $10.46 7,662
2016-11-15 $17.50 $17.71 $17.36 $17.67 $10.52 13,006
2016-11-14 $17.61 $17.92 $17.56 $17.77 $10.59 20,584
2016-11-11 $17.83 $18.04 $17.79 $18.04 $10.75 9,878
2016-11-10 $17.93 $18.25 $17.79 $18.10 $10.78 18,441
2016-11-09 $18.04 $18.16 $17.93 $18.06 $10.76 28,977
2016-11-08 $17.35 $17.53 $17.35 $17.45 $10.40 35,600
2016-11-07 $17.01 $17.35 $17.01 $17.35 $10.34 2,817
2016-11-04 $17.23 $17.36 $17.05 $17.05 $10.16 13,792
2016-11-03 $17.55 $17.69 $17.45 $17.64 $10.51 21,361
2016-11-02 $17.25 $17.34 $17.13 $17.21 $10.25 20,120
2016-11-01 $17.16 $17.22 $16.95 $17.16 $10.22 39,909
2016-10-31 $16.80 $16.90 $16.78 $16.84 $10.03 13,088
2016-10-28 $16.87 $16.87 $16.69 $16.70 $9.95 28,247
2016-10-27 $16.84 $17.07 $16.83 $16.95 $10.10 7,189
2016-10-26 $16.66 $17.13 $16.66 $17.04 $10.15 36,995
2016-10-25 $16.85 $17.10 $16.85 $17.02 $10.14 25,926
2016-10-24 $17.21 $17.29 $17.04 $17.16 $10.22 17,360
2016-10-21 $16.78 $17.12 $16.78 $17.01 $10.13 19,799
2016-10-20 $17.25 $17.47 $17.11 $17.12 $10.20 8,616
2016-10-19 $17.36 $17.67 $17.36 $17.50 $10.43 6,561
2016-10-18 $17.38 $17.71 $17.30 $17.59 $10.48 15,500
2016-10-17 $17.06 $17.23 $16.89 $17.06 $10.16 6,538
2016-10-14 $17.50 $17.55 $17.37 $17.37 $10.35 10,473
2016-10-13 $17.59 $17.59 $17.29 $17.32 $10.32 4,855
2016-10-12 $17.40 $17.79 $17.36 $17.66 $10.52 8,150
2016-10-11 $17.10 $17.31 $16.83 $16.92 $10.08 10,484
2016-10-10 $17.42 $17.60 $17.33 $17.33 $10.32 2,971
2016-10-07 $17.57 $17.80 $17.42 $17.80 $10.60 9,969
2016-10-06 $18.34 $18.48 $18.20 $18.20 $10.84 1,709
2016-10-05 $18.54 $18.87 $18.54 $18.74 $11.16 5,802
2016-10-04 $19.00 $19.05 $18.71 $18.79 $11.19 15,288
2016-10-03 $18.90 $18.90 $18.66 $18.67 $11.12 4,509
2016-09-30 $18.64 $18.97 $18.64 $18.74 $11.16 19,870
2016-09-29 $19.18 $19.18 $18.79 $18.97 $11.30 4,215
2016-09-28 $19.22 $19.41 $19.01 $19.41 $11.56 8,285
2016-09-27 $18.87 $19.18 $18.87 $19.09 $11.37 14,954
2016-09-26 $19.16 $19.21 $19.14 $19.18 $11.43 36,239
2016-09-23 $19.47 $19.60 $19.47 $19.60 $11.68 1,025
2016-09-22 $19.90 $20.00 $19.85 $20.00 $11.92 4,121
2016-09-21 $20.05 $20.16 $19.77 $19.97 $11.90 3,541
2016-09-20 $19.88 $20.09 $19.63 $20.09 $11.97 1,993
2016-09-19 $19.68 $19.70 $19.49 $19.70 $11.74 14,007
2016-09-16 $19.38 $19.44 $19.29 $19.39 $11.55 34,631
2016-09-15 $19.47 $19.63 $19.35 $19.40 $11.56 6,884
2016-09-14 $19.29 $19.29 $19.05 $19.23 $11.15 1,917
2016-09-13 $19.29 $19.43 $18.96 $19.11 $11.09 14,043
2016-09-12 $19.45 $19.77 $19.29 $19.75 $11.46 17,146
2016-09-09 $19.42 $19.66 $19.35 $19.35 $11.23 3,270
2016-09-08 $20.25 $20.33 $19.92 $20.16 $11.70 2,501
2016-09-07 $20.19 $20.35 $19.96 $20.12 $11.67 1,218
2016-09-06 $20.65 $20.65 $20.17 $20.39 $11.83 5,196
2016-09-02 $20.12 $20.60 $20.05 $20.36 $11.81 5,427
2016-09-01 $19.67 $19.85 $19.60 $19.85 $11.52 9,754
2016-08-31 $19.13 $19.38 $19.13 $19.38 $11.24 6,803
2016-08-30 $18.90 $19.29 $18.84 $18.93 $10.98 12,894
2016-08-29 $18.80 $19.22 $18.80 $19.22 $11.15 3,430
2016-08-26 $19.18 $19.63 $19.03 $19.30 $11.20 20,430
2016-08-25 $19.42 $19.54 $19.14 $19.54 $11.34 2,807
2016-08-24 $19.54 $19.66 $19.48 $19.61 $11.38 4,248
2016-08-23 $19.66 $19.66 $19.53 $19.55 $11.34 3,608
2016-08-22 $19.24 $19.69 $19.24 $19.51 $11.32 1,696
2016-08-19 $19.32 $19.37 $19.10 $19.37 $11.24 1,571
2016-08-18 $19.38 $19.50 $19.38 $19.38 $11.24 762
2016-08-17 $19.35 $19.60 $19.35 $19.60 $11.37 4,668
2016-08-16 $19.47 $19.75 $19.34 $19.75 $11.46 11,149
2016-08-15 $19.45 $19.54 $19.39 $19.39 $11.25 8,325
2016-08-12 $19.48 $19.48 $19.32 $19.38 $11.24 4,903
2016-08-11 $19.68 $19.80 $19.34 $19.36 $11.23 2,229
2016-08-10 $20.67 $20.67 $20.27 $20.48 $11.41 8,028
2016-08-09 $20.35 $20.72 $20.24 $20.45 $11.40 2,886
2016-08-08 $20.66 $20.85 $20.48 $20.80 $11.60 7,677
2016-08-05 $20.70 $20.70 $20.46 $20.46 $11.41 2,003
2016-08-04 $20.67 $20.71 $20.51 $20.71 $11.54 3,577
2016-08-03 $20.97 $21.13 $20.65 $20.65 $11.51 3,966
2016-08-02 $21.15 $21.34 $20.98 $21.21 $11.82 20,069
2016-08-01 $18.62 $19.07 $18.61 $19.07 $10.63 3,258
2016-07-29 $18.51 $18.90 $18.47 $18.48 $10.30 2,265
2016-07-28 $18.44 $18.60 $18.15 $18.55 $10.34 4,511
2016-07-27 $18.38 $18.49 $18.32 $18.49 $10.31 2,466
2016-07-26 $18.03 $18.25 $17.86 $17.86 $9.96 2,028
2016-07-25 $18.15 $18.45 $17.92 $18.21 $10.15 8,994
2016-07-22 $18.00 $18.21 $17.73 $18.21 $10.15 2,218
2016-07-21 $18.33 $18.36 $17.84 $17.84 $9.95 5,334
2016-07-20 $18.38 $18.66 $18.18 $18.19 $10.14 5,298
2016-07-19 $17.96 $18.59 $17.96 $18.29 $10.20 54,052
2016-07-18 $18.36 $18.83 $18.29 $18.57 $10.35 2,853
2016-07-15 $18.16 $18.25 $17.76 $18.25 $10.17 4,529
2016-07-14 $18.34 $18.76 $18.17 $18.52 $10.32 15,289
2016-07-13 $18.51 $18.56 $18.16 $18.56 $10.35 2,641
2016-07-12 $18.48 $19.04 $18.17 $19.04 $10.61 38,860
2016-07-11 $17.80 $18.04 $17.80 $18.04 $10.06 2,212
2016-07-08 $17.73 $17.86 $17.43 $17.86 $9.95 9,306
2016-07-07 $17.50 $17.94 $17.38 $17.57 $9.79 66,683
2016-07-06 $17.46 $17.72 $17.35 $17.72 $9.88 62,484
2016-07-05 $17.85 $18.14 $17.65 $17.99 $10.03 9,677
2016-07-01 $19.01 $19.01 $18.54 $18.71 $10.43 9,549
2016-06-30 $18.52 $18.74 $18.20 $18.66 $10.40 3,543
2016-06-29 $18.22 $18.86 $18.22 $18.22 $10.16 9,750
2016-06-28 $18.31 $18.54 $17.90 $18.24 $10.17 30,387
2016-06-27 $17.74 $18.06 $17.47 $18.06 $10.07 28,819
2016-06-24 $19.19 $19.64 $18.80 $19.12 $10.66 9,464
2016-06-23 $22.33 $22.33 $21.94 $22.30 $12.43 4,552
2016-06-22 $21.76 $22.18 $21.53 $21.71 $12.10 21,872
2016-06-21 $21.40 $21.45 $21.24 $21.34 $11.90 11,521
2016-06-20 $20.86 $21.34 $20.74 $21.34 $11.90 11,508
2016-06-17 $19.76 $20.22 $19.49 $20.22 $11.27 13,746
2016-06-16 $19.47 $19.99 $19.41 $19.99 $11.14 8,723
2016-06-15 $19.61 $19.99 $19.39 $19.71 $10.99 10,566
2016-06-14 $19.39 $19.71 $19.39 $19.71 $10.99 14,140
2016-06-13 $20.25 $20.36 $20.00 $20.36 $11.35 3,255
2016-06-10 $20.27 $20.57 $20.01 $20.01 $11.15 13,307
2016-06-09 $20.65 $21.02 $20.64 $21.02 $11.72 19,659
2016-06-08 $20.93 $21.40 $20.93 $21.34 $11.90 3,989
2016-06-07 $21.56 $21.87 $21.04 $21.21 $11.82 6,346
2016-06-06 $21.29 $21.75 $21.29 $21.74 $12.12 7,130
2016-06-03 $21.70 $21.91 $21.59 $21.70 $12.10 12,178
2016-06-02 $21.45 $21.46 $21.29 $21.46 $11.96 3,358
2016-06-01 $21.57 $21.70 $21.11 $21.41 $11.94 3,418
2016-05-31 $22.04 $22.04 $21.27 $21.70 $12.10 4,377
2016-05-27 $21.67 $22.09 $21.26 $21.68 $12.08 5,880
2016-05-26 $21.61 $21.85 $21.25 $21.65 $12.07 2,408
2016-05-25 $21.82 $22.12 $21.29 $21.85 $11.91 3,404
2016-05-24 $21.60 $22.18 $21.37 $21.99 $11.98 8,512
2016-05-23 $21.54 $21.54 $21.02 $21.02 $11.45 1,230
2016-05-20 $21.60 $21.60 $21.54 $21.54 $11.74 2,011
2016-05-19 $21.54 $21.62 $21.54 $21.54 $11.74 6,436
2016-05-18 $21.28 $21.75 $21.28 $21.50 $11.71 2,102
2016-05-17 $21.54 $21.66 $21.03 $21.66 $11.80 27,886
2016-05-16 $21.06 $21.22 $20.88 $20.88 $11.38 2,897
2016-05-13 $20.93 $21.38 $20.86 $20.86 $11.37 1,253
2016-05-12 $21.87 $21.89 $21.37 $21.64 $11.79 8,104
2016-05-11 $21.95 $21.96 $21.61 $21.61 $11.77 1,871
2016-05-10 $22.06 $22.06 $22.05 $22.05 $12.01 1,293
2016-05-09 $22.01 $22.01 $21.71 $21.97 $11.97 2,478
2016-05-06 $22.00 $22.16 $21.99 $22.01 $11.99 2,778
2016-05-05 $21.61 $21.91 $21.61 $21.91 $11.94 495,828
2016-05-04 $21.70 $21.97 $21.63 $21.82 $11.89 507,431
2016-05-03 $21.26 $21.80 $21.26 $21.75 $11.85 236,556
2016-05-02 $21.41 $21.46 $21.27 $21.46 $11.69 928
2016-04-29 $21.25 $21.55 $21.25 $21.52 $11.73 74,542
2016-04-28 $20.69 $21.35 $20.69 $21.35 $11.63 1,135,682
2016-04-27 $20.52 $20.52 $20.52 $20.52 $11.18 862
2016-04-26 $19.93 $19.93 $19.93 $19.93 $10.86 99
2016-04-25 $20.27 $20.37 $19.93 $19.93 $10.86 1,808
2016-04-22 $20.25 $20.25 $20.25 $20.25 $11.03 1,071
2016-04-21 $20.10 $20.10 $20.10 $20.10 $10.95 0
2016-04-20 $20.10 $20.10 $20.10 $20.10 $10.95 196
2016-04-19 $20.64 $20.64 $20.64 $20.64 $11.25 0
2016-04-18 $20.64 $20.64 $20.64 $20.64 $11.25 67
2016-04-15 $20.64 $20.64 $20.64 $20.64 $11.25 245
2016-04-14 $20.85 $20.85 $20.85 $20.85 $11.36 484
2016-04-13 $20.89 $20.89 $20.89 $20.89 $11.38 43
2016-04-12 $20.89 $20.89 $20.89 $20.89 $11.38 275
2016-04-11 $20.68 $20.68 $20.68 $20.68 $11.27 0
2016-04-08 $20.37 $20.68 $20.37 $20.68 $11.27 427
2016-04-07 $20.89 $20.89 $20.89 $20.89 $11.38 62
2016-04-06 $20.89 $20.89 $20.89 $20.89 $11.38 94
2016-04-05 $20.89 $20.89 $20.89 $20.89 $11.38 61
2016-04-04 $20.89 $20.89 $20.89 $20.89 $11.38 48
2016-04-01 $20.89 $20.89 $20.89 $20.89 $11.38 327
2016-03-31 $21.15 $21.15 $21.15 $21.15 $11.52 25
2016-03-30 $21.15 $21.15 $21.15 $21.15 $11.52 240
2016-03-29 $20.99 $21.44 $20.99 $21.44 $11.68 653
2016-03-28 $20.81 $20.81 $20.81 $20.81 $11.34 0
2016-03-24 $20.81 $20.81 $20.81 $20.81 $11.34 0
2016-03-23 $20.81 $20.81 $20.81 $20.81 $11.34 509
2016-03-22 $21.98 $21.98 $21.98 $21.98 $11.98 0
2016-03-21 $21.98 $21.98 $21.98 $21.98 $11.98 0
2016-03-18 $21.98 $21.98 $21.98 $21.98 $11.98 308
2016-03-17 $21.71 $21.71 $21.71 $21.71 $11.83 353
2016-03-16 $21.04 $21.04 $21.04 $21.04 $11.46 303
2016-03-15 $20.71 $20.71 $20.71 $20.71 $11.28 373
2016-03-14 $21.09 $21.09 $21.09 $21.09 $11.49 24
2016-03-11 $21.09 $21.09 $21.09 $21.09 $11.49 459
2016-03-10 $20.81 $20.81 $20.81 $20.81 $11.34 417
2016-03-09 $22.58 $22.58 $22.58 $22.58 $11.71 30
2016-03-08 $22.58 $22.58 $22.58 $22.58 $11.71 0
2016-03-07 $22.58 $22.58 $22.58 $22.58 $11.71 62
2016-03-04 $22.58 $22.58 $22.58 $22.58 $11.71 49
2016-03-03 $22.58 $22.58 $22.58 $22.58 $11.71 200
2016-03-02 $23.25 $23.25 $23.25 $23.25 $12.06 291
2016-03-01 $22.01 $22.66 $22.01 $22.66 $11.75 280
2016-02-29 $21.59 $21.60 $20.60 $20.62 $10.70 1,863
2016-02-26 $20.75 $20.75 $20.75 $20.75 $10.76 982
2016-02-25 $20.75 $20.75 $20.75 $20.75 $10.76 38
2016-02-24 $20.75 $20.75 $20.75 $20.75 $10.76 71
2016-02-23 $20.75 $20.75 $20.75 $20.75 $10.76 230
2016-02-22 $20.75 $20.75 $20.75 $20.75 $10.76 42
2016-02-19 $20.75 $20.75 $20.75 $20.75 $10.76 0
2016-02-18 $21.52 $21.52 $20.75 $20.75 $10.76 267
2016-02-17 $21.80 $21.80 $21.27 $21.27 $11.03 841
2016-02-16 $19.88 $19.88 $19.88 $19.88 $10.31 0
2016-02-12 $19.88 $19.88 $19.88 $19.88 $10.31 0
2016-02-11 $19.88 $19.88 $19.88 $19.88 $10.31 143
2016-02-10 $20.83 $20.83 $20.66 $20.66 $10.72 623
2016-02-09 $21.82 $21.82 $21.82 $21.82 $11.32 2
2016-02-08 $21.82 $21.82 $21.82 $21.82 $11.32 0
2016-02-05 $21.82 $21.82 $21.82 $21.82 $11.32 0
2016-02-04 $21.93 $21.93 $21.82 $21.82 $11.32 575
2016-02-03 $22.06 $22.06 $21.13 $21.70 $11.26 1,164
2016-02-02 $22.10 $22.10 $22.10 $22.10 $11.46 8
2016-02-01 $21.63 $22.11 $21.57 $22.10 $11.46 1,359
2016-01-29 $21.25 $21.25 $21.25 $21.25 $11.02 0
2016-01-28 $21.25 $21.25 $21.25 $21.25 $11.02 916
2016-01-27 $21.47 $21.47 $21.47 $21.47 $11.14 814
2016-01-26 $21.03 $21.16 $21.03 $21.16 $10.98 562
2016-01-25 $21.13 $21.20 $21.08 $21.09 $10.94 2,475
2016-01-22 $20.99 $21.52 $20.80 $21.51 $11.16 6,794
2016-01-21 $20.15 $20.36 $19.23 $19.25 $9.98 1,602
2016-01-20 $21.14 $21.14 $21.14 $21.14 $10.97 46
2016-01-19 $21.14 $21.14 $21.14 $21.14 $10.97 300
2016-01-15 $22.03 $22.03 $22.03 $22.03 $11.43 0
2016-01-14 $22.03 $22.03 $22.03 $22.03 $11.43 52
2016-01-13 $22.03 $22.03 $22.03 $22.03 $11.43 0
2016-01-12 $22.03 $22.03 $22.03 $22.03 $11.43 125
2016-01-11 $22.03 $22.03 $22.03 $22.03 $11.43 0
2016-01-08 $22.03 $22.03 $22.03 $22.03 $11.43 0
2016-01-07 $22.03 $22.03 $22.03 $22.03 $11.43 201
2016-01-06 $22.35 $22.35 $22.35 $22.35 $11.59 138
2016-01-05 $23.13 $23.13 $23.13 $23.13 $12.00 167
2016-01-04 $23.30 $23.30 $22.96 $22.96 $11.91 606
2015-12-31 $24.83 $24.83 $24.83 $24.83 $12.88 64
2015-12-30 $24.67 $24.83 $24.67 $24.83 $12.88 632
2015-12-29 $23.99 $24.71 $23.99 $24.71 $12.82 532
2015-12-28 $24.86 $24.86 $24.86 $24.86 $12.89 74
2015-12-24 $24.86 $24.86 $24.86 $24.86 $12.89 1,886
2015-12-23 $24.27 $24.86 $23.14 $24.86 $12.89 1,886
2015-12-22 $24.39 $24.39 $24.39 $24.39 $12.65 1,296
2015-12-21 $24.39 $24.39 $24.39 $24.39 $12.65 146
2015-12-18 $24.65 $24.65 $24.65 $24.65 $12.79 3
2015-12-17 $24.65 $24.65 $24.65 $24.65 $12.79 0
2015-12-16 $24.65 $24.65 $24.65 $24.65 $12.79 0
2015-12-15 $24.65 $24.65 $24.65 $24.65 $12.79 33
2015-12-14 $24.65 $24.65 $24.65 $24.65 $12.79 73
2015-12-11 $24.65 $24.65 $24.65 $24.65 $12.79 52
2015-12-10 $24.65 $24.65 $24.65 $24.65 $12.79 85,400
2015-12-09 $24.98 $24.98 $24.98 $24.98 $12.96 391
2015-12-08 $23.49 $23.49 $23.49 $23.49 $12.18 16
2015-12-07 $23.50 $23.50 $23.48 $23.49 $12.18 632
2015-12-04 $24.64 $24.64 $24.64 $24.64 $12.78 0
2015-12-03 $24.64 $24.64 $24.64 $24.64 $12.78 0
2015-12-02 $24.64 $24.64 $24.64 $24.64 $12.78 0
2015-12-01 $24.64 $24.64 $24.64 $24.64 $12.78 110
2015-11-30 $24.64 $24.64 $24.64 $24.64 $12.78 5
2015-11-27 $24.64 $24.64 $24.64 $24.64 $12.78 0
2015-11-25 $24.64 $24.64 $24.64 $24.64 $12.78 0
2015-11-24 $24.64 $24.64 $24.64 $24.64 $12.78 244
2015-11-23 $24.28 $24.31 $24.16 $24.16 $12.53 525,151
2015-11-20 $24.63 $24.63 $24.62 $24.62 $12.77 700
2015-11-19 $24.62 $24.62 $24.62 $24.62 $12.77 0
2015-11-18 $24.62 $24.62 $24.62 $24.62 $12.77 526
2015-11-17 $24.91 $24.91 $24.91 $24.91 $12.92 58
2015-11-16 $24.91 $24.91 $24.91 $24.91 $12.92 0
2015-11-13 $24.91 $24.91 $24.91 $24.91 $12.92 0
2015-11-12 $24.91 $24.91 $24.91 $24.91 $12.92 259
2015-11-11 $24.19 $24.25 $24.19 $24.21 $12.56 1,485
2015-11-10 $23.86 $24.21 $23.85 $24.21 $12.56 6,231
2015-11-09 $23.86 $24.00 $23.78 $24.00 $12.45 3,358
2015-11-06 $24.16 $24.16 $23.90 $23.90 $12.40 522
2015-11-05 $24.37 $24.37 $24.37 $24.37 $12.64 0
2015-11-04 $24.37 $24.37 $24.37 $24.37 $12.64 306
2015-11-03 $24.52 $24.52 $24.25 $24.43 $12.67 5,664
2015-11-02 $24.33 $24.36 $24.26 $24.26 $12.58 2,183
2015-10-30 $24.10 $24.25 $24.10 $24.25 $12.58 12,518
2015-10-29 $24.19 $24.19 $24.19 $24.19 $12.55 0
2015-10-28 $24.22 $24.22 $24.19 $24.19 $12.55 24,489
2015-10-27 $22.93 $22.93 $22.93 $22.93 $11.89 20
2015-10-26 $24.20 $24.20 $22.93 $22.93 $11.89 1,040
2015-10-23 $23.89 $24.22 $23.89 $24.22 $12.56 426
2015-10-22 $24.15 $24.15 $24.15 $24.15 $12.53 24
2015-10-21 $24.15 $24.15 $24.15 $24.15 $12.53 0
2015-10-20 $24.15 $24.15 $24.15 $24.15 $12.53 12,284
2015-10-19 $23.69 $23.76 $23.69 $23.75 $12.32 2,400
2015-10-16 $23.65 $23.65 $22.43 $22.43 $11.63 655
2015-10-15 $22.14 $23.29 $22.14 $22.14 $11.48 2,856
2015-10-14 $23.03 $23.03 $22.75 $22.96 $11.91 2,455
2015-10-13 $22.87 $22.88 $21.76 $21.76 $11.29 7,580
2015-10-12 $21.11 $23.00 $21.11 $23.00 $11.93 5,615
2015-10-09 $22.94 $22.94 $22.94 $22.94 $11.90 10,529
2015-10-08 $23.20 $23.20 $23.20 $23.20 $12.03 447
2015-10-07 $23.42 $23.42 $23.42 $23.42 $12.15 0
2015-10-06 $23.42 $23.42 $23.42 $23.42 $12.15 211
2015-10-05 $23.11 $23.11 $23.11 $23.11 $11.99 32
2015-10-02 $23.11 $23.11 $23.11 $23.11 $11.99 100
2015-10-01 $20.46 $20.46 $20.46 $20.46 $10.61 152
2015-09-30 $22.95 $22.95 $20.46 $20.46 $10.61 607
2015-09-29 $22.40 $22.40 $22.40 $22.40 $11.62 0
2015-09-28 $22.40 $22.40 $22.40 $22.40 $11.62 0
2015-09-25 $22.40 $22.40 $22.40 $22.40 $11.62 1
2015-09-24 $22.64 $22.64 $22.40 $22.40 $11.62 1,177
2015-09-23 $22.66 $22.66 $20.07 $20.07 $10.41 701
2015-09-22 $22.50 $22.50 $22.50 $22.50 $11.67 30
2015-09-21 $22.50 $22.50 $22.50 $22.50 $11.67 5
2015-09-18 $22.50 $22.50 $22.50 $22.50 $11.67 176
2015-09-17 $22.50 $22.50 $22.50 $22.50 $11.67 2,878
2015-09-16 $22.50 $22.50 $22.50 $22.50 $11.67 0
2015-09-15 $22.64 $22.64 $22.50 $22.50 $11.67 200
2015-09-14 $22.57 $22.57 $22.57 $22.57 $11.71 0
2015-09-11 $22.57 $22.57 $22.57 $22.57 $11.71 0
2015-09-10 $22.57 $22.57 $22.57 $22.57 $11.71 0
2015-09-09 $22.57 $22.57 $22.57 $22.57 $11.71 310
2015-09-08 $21.93 $21.93 $21.93 $21.93 $11.37 0
2015-09-04 $21.93 $21.93 $21.93 $21.93 $11.37 0
2015-09-03 $21.97 $21.97 $21.93 $21.93 $11.37 444
2015-09-02 $22.51 $22.51 $22.51 $22.51 $11.68 0
2015-09-01 $22.51 $22.51 $22.51 $22.51 $11.68 0
2015-08-31 $22.51 $22.51 $22.51 $22.51 $11.68 32
2015-08-28 $22.51 $22.51 $22.51 $22.51 $11.68 0
2015-08-27 $22.51 $22.51 $22.51 $22.51 $11.68 7
2015-08-26 $22.51 $22.51 $22.51 $22.51 $11.68 36

Direct Line Insurance Group plc (DIISY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.