Doubleline Income Solutions Fund (DSL) Exchange: NYSE
Data as of Aug. 21, 2025
$12.10 ($-0.05) -0.41%
Doubleline Income Solutions Fund - Daily Information
Click for more stock information on Doubleline Income Solutions Fund.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $12.12 |
Previous Close | $12.10 |
High | $12.15 |
Low | $12.07 |
Adjusted Open | $12.12 |
Previous Adjusted Close | $12.10 |
Adjusted High | $12.15 |
Adjusted Low | $12.07 |
About Doubleline Income Solutions Fund (DSL)
The Fund's primary investment objective is to seek high current income; its secondary objective is to seek capital appreciation. The Fund seeks to achieve its investment objectives by investing in a portfolio of investments selected for their potential to provide high current income, growth of capital, or both. DoubleLine Capital LP ("DoubleLine"), the Fund's investment adviser, expects that the Fund will normally invest at least 80% of its net assets (plus any borrowings for investment purposes) in debt securities and other income-producing investments anywhere in the world, including emerging markets. The Fund may invest in mortgage-backed securities of any kind and may invest without limit in securities rated below investment grade (commonly referred to as "high yield" securities or "junk bonds"). There is no guarantee that the Fund will achieve its investment objectives. Investing in the Fund involves the risk of principal loss. About DoubleLine Capital LP DoubleLine Capital is an investment adviser registered under the Investment Advisers Act of 1940. DoubleLine's offices can be reached by telephone at (213) 633-8200 or by e-mail at [email protected]. Media can reach DoubleLine by e-mail at [email protected]. DoubleLine ® is a registered trademark of DoubleLine Capital LP. To read about the DoubleLine Income Solutions Fund, please access the Annual Report at www.doublelinefunds.com or call 877-DLINE11 (877-354-6311) to receive a copy. Investors should consider the Fund's investment objective, risks, charges and expenses carefully before investing. An investment in the Fund should not constitute a complete investment program. Investors should note that the Fund only can be obtained through a broker. This document is not an offer to sell securities or the solicitation of an offer to buy securities, nor shall there be any sale or offer of these securities, in any jurisdiction where such sale or offer is not permitted. Fund investing involves risk. Principal loss is possible. Shares of closed-end investment companies frequently trade at a discount to their net asset value, which may increase investors' risk of loss. This risk may be greater for investors expecting to sell their shares in a relatively short period after the completion of the public offering. There are risks associated with investment in the fund. Investments in debt securities typically decline in value when interest rates rise. This risk is usually greater for longer-term debt securities. Investments in asset-backed and mortgage-backed securities include additional risks that investors should be aware of including credit risk, prepayment risk, possible illiquidity and default, as well as increased susceptibility to adverse economic developments. Past performance is no guarantee of future results. The fund may invest in foreign securities which involve greater volatility and political, economic and currency risks and differences in accounting methods. These risks are greater for investments in emerging markets. Investments in lower rated and non-rated securities present a great risk of loss to principal and interest than higher rated securities. Investment strategies may not achieve the desired results due to implementation lag, other timing factors, portfolio management decisions-making, economic or market conditions or other unanticipated factors. In addition, the Fund may invest in other asset classes and investments such as, among others, REITs, credit default swaps, short sales, derivatives and smaller companies which include additional risks. The DoubleLine Income Solutions Fund (the "Fund") is a diversified, closed-end management investment company.
Invest in Doubleline Income Solutions Fund (DSL)
Historical Stock Data for Doubleline Income Solutions Fund (DSL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $12.12 | $12.15 | $12.07 | $12.10 | $12.10 | 494,273 |
2025-07-31 | $12.11 | $12.16 | $12.05 | $12.15 | $12.15 | 633,398 |
2025-07-30 | $12.05 | $12.09 | $12.02 | $12.07 | $12.07 | 417,400 |
2025-07-29 | $12.05 | $12.06 | $12.00 | $12.06 | $12.06 | 366,938 |
2025-07-28 | $12.02 | $12.06 | $12.02 | $12.02 | $12.02 | 450,018 |
2025-07-25 | $12.03 | $12.04 | $11.99 | $12.03 | $12.03 | 259,295 |
2025-07-24 | $12.02 | $12.04 | $11.98 | $12.02 | $12.02 | 453,401 |
2025-07-23 | $11.99 | $12.06 | $11.98 | $12.03 | $12.03 | 470,951 |
2025-07-22 | $11.98 | $12.07 | $11.98 | $12.05 | $12.05 | 417,866 |
2025-07-21 | $12.01 | $12.03 | $11.97 | $11.99 | $11.99 | 500,706 |
2025-07-18 | $12.03 | $12.07 | $11.97 | $12.05 | $12.05 | 561,935 |
2025-07-17 | $12.06 | $12.06 | $12.00 | $12.03 | $12.03 | 641,475 |
2025-07-16 | $12.03 | $12.08 | $12.02 | $12.05 | $12.05 | 401,393 |
2025-07-15 | $12.19 | $12.20 | $12.13 | $12.15 | $12.04 | 367,227 |
2025-07-14 | $12.12 | $12.20 | $12.11 | $12.19 | $12.08 | 484,066 |
2025-07-11 | $12.13 | $12.14 | $12.06 | $12.11 | $12.00 | 498,168 |
2025-07-10 | $12.17 | $12.19 | $12.12 | $12.16 | $12.05 | 283,255 |
2025-07-09 | $12.18 | $12.18 | $12.13 | $12.17 | $12.06 | 266,687 |
2025-07-08 | $12.09 | $12.16 | $12.09 | $12.14 | $12.03 | 291,514 |
2025-07-07 | $12.20 | $12.22 | $12.12 | $12.15 | $12.04 | 538,717 |
2025-07-03 | $12.27 | $12.28 | $12.23 | $12.26 | $12.15 | 168,014 |
2025-07-02 | $12.23 | $12.28 | $12.20 | $12.25 | $12.14 | 443,255 |
2025-07-01 | $12.22 | $12.27 | $12.19 | $12.23 | $12.12 | 482,841 |
2025-06-30 | $12.33 | $12.33 | $12.21 | $12.24 | $12.13 | 637,078 |
2025-06-27 | $12.28 | $12.30 | $12.23 | $12.27 | $12.16 | 450,910 |
2025-06-26 | $12.20 | $12.26 | $12.19 | $12.25 | $12.14 | 258,178 |
2025-06-25 | $12.22 | $12.23 | $12.13 | $12.18 | $12.07 | 418,607 |
2025-06-24 | $12.13 | $12.21 | $12.10 | $12.18 | $12.07 | 384,849 |
2025-06-23 | $12.05 | $12.08 | $12.01 | $12.08 | $11.97 | 304,575 |
2025-06-20 | $12.05 | $12.10 | $12.04 | $12.07 | $12.07 | 445,919 |
2025-06-18 | $12.04 | $12.09 | $12.01 | $12.06 | $12.06 | 558,756 |
2025-06-17 | $12.33 | $12.33 | $12.18 | $12.22 | $12.11 | 457,955 |
2025-06-16 | $12.33 | $12.39 | $12.27 | $12.30 | $12.19 | 443,856 |
2025-06-13 | $12.31 | $12.34 | $12.28 | $12.29 | $12.18 | 163,132 |
2025-06-12 | $12.31 | $12.35 | $12.30 | $12.33 | $12.22 | 211,744 |
2025-06-11 | $12.30 | $12.35 | $12.27 | $12.31 | $12.20 | 198,205 |
2025-06-10 | $12.27 | $12.29 | $12.22 | $12.27 | $12.16 | 224,315 |
2025-06-09 | $12.25 | $12.28 | $12.22 | $12.25 | $12.14 | 238,064 |
2025-06-06 | $12.32 | $12.34 | $12.27 | $12.29 | $12.18 | 220,427 |
2025-06-05 | $12.29 | $12.35 | $12.27 | $12.30 | $12.30 | 285,241 |
2025-06-04 | $12.29 | $12.32 | $12.25 | $12.29 | $12.29 | 223,292 |
2025-06-03 | $12.24 | $12.28 | $12.22 | $12.24 | $12.24 | 292,645 |
2025-06-02 | $12.32 | $12.32 | $12.22 | $12.24 | $12.24 | 397,629 |
2025-05-30 | $12.29 | $12.33 | $12.23 | $12.30 | $12.30 | 413,622 |
2025-05-29 | $12.20 | $12.25 | $12.15 | $12.24 | $12.24 | 396,262 |
2025-05-28 | $12.05 | $12.15 | $12.05 | $12.13 | $12.13 | 314,858 |
2025-05-27 | $12.13 | $12.14 | $12.03 | $12.07 | $12.07 | 374,059 |
2025-05-23 | $11.98 | $12.05 | $11.90 | $12.04 | $12.04 | 273,704 |
2025-05-22 | $11.94 | $12.04 | $11.93 | $12.01 | $12.01 | 268,637 |
2025-05-21 | $12.13 | $12.14 | $11.92 | $11.97 | $11.97 | 447,665 |
2025-05-20 | $12.16 | $12.17 | $12.12 | $12.15 | $12.15 | 179,621 |
2025-05-19 | $12.13 | $12.18 | $12.10 | $12.16 | $12.16 | 165,347 |
2025-05-16 | $12.15 | $12.20 | $12.13 | $12.18 | $12.18 | 185,887 |
2025-05-15 | $12.13 | $12.17 | $12.09 | $12.15 | $12.15 | 238,882 |
2025-05-14 | $12.11 | $12.21 | $12.09 | $12.14 | $12.14 | 357,181 |
2025-05-13 | $12.24 | $12.31 | $12.22 | $12.28 | $12.17 | 476,019 |
2025-05-12 | $12.23 | $12.24 | $12.15 | $12.20 | $12.09 | 325,611 |
2025-05-09 | $12.15 | $12.15 | $12.08 | $12.12 | $12.12 | 167,263 |
2025-05-08 | $12.15 | $12.18 | $12.09 | $12.10 | $12.10 | 236,463 |
2025-05-07 | $12.10 | $12.17 | $12.06 | $12.06 | $12.06 | 353,660 |
2025-05-06 | $12.10 | $12.11 | $12.02 | $12.03 | $12.03 | 245,461 |
2025-05-05 | $12.10 | $12.12 | $12.04 | $12.07 | $12.07 | 259,404 |
2025-05-02 | $12.12 | $12.13 | $12.05 | $12.10 | $12.10 | 282,197 |
2025-05-01 | $12.10 | $12.10 | $12.00 | $12.05 | $12.05 | 298,833 |
2025-04-30 | $12.00 | $12.10 | $11.90 | $12.06 | $12.06 | 606,600 |
2025-04-29 | $11.92 | $12.05 | $11.91 | $12.02 | $12.02 | 386,523 |
2025-04-28 | $11.96 | $11.96 | $11.83 | $11.92 | $11.92 | 338,724 |
2025-04-25 | $11.92 | $11.97 | $11.78 | $11.94 | $11.94 | 257,166 |
2025-04-24 | $11.72 | $11.87 | $11.70 | $11.84 | $11.84 | 324,963 |
2025-04-23 | $11.70 | $11.86 | $11.61 | $11.66 | $11.66 | 436,246 |
2025-04-22 | $11.57 | $11.60 | $11.51 | $11.56 | $11.56 | 277,649 |
2025-04-21 | $11.67 | $11.69 | $11.44 | $11.48 | $11.48 | 418,374 |
2025-04-17 | $11.69 | $11.76 | $11.61 | $11.68 | $11.68 | 422,484 |
2025-04-16 | $11.66 | $11.69 | $11.56 | $11.60 | $11.60 | 503,260 |
2025-04-15 | $11.72 | $11.78 | $11.61 | $11.77 | $11.66 | 460,283 |
2025-04-14 | $11.65 | $11.68 | $11.55 | $11.60 | $11.49 | 514,523 |
2025-04-11 | $11.40 | $11.59 | $11.30 | $11.54 | $11.43 | 420,338 |
2025-04-10 | $11.72 | $11.76 | $11.22 | $11.27 | $11.16 | 826,161 |
2025-04-09 | $11.40 | $11.90 | $11.16 | $11.82 | $11.71 | 1,256,411 |
2025-04-08 | $11.58 | $11.65 | $11.39 | $11.43 | $11.32 | 1,346,290 |
2025-04-07 | $10.95 | $11.30 | $10.58 | $11.15 | $11.05 | 1,836,936 |
2025-04-04 | $12.28 | $12.28 | $11.36 | $11.49 | $11.49 | 3,070,982 |
2025-04-03 | $12.42 | $12.50 | $12.34 | $12.35 | $12.35 | 622,389 |
2025-04-02 | $12.53 | $12.56 | $12.50 | $12.52 | $12.52 | 399,181 |
2025-04-01 | $12.56 | $12.61 | $12.55 | $12.57 | $12.57 | 258,762 |
2025-03-31 | $12.54 | $12.62 | $12.50 | $12.61 | $12.61 | 575,623 |
2025-03-28 | $12.53 | $12.60 | $12.50 | $12.53 | $12.53 | 340,401 |
2025-03-27 | $12.56 | $12.59 | $12.52 | $12.55 | $12.55 | 311,522 |
2025-03-26 | $12.63 | $12.64 | $12.57 | $12.58 | $12.58 | 285,504 |
2025-03-25 | $12.62 | $12.66 | $12.58 | $12.64 | $12.64 | 363,934 |
2025-03-24 | $12.65 | $12.66 | $12.57 | $12.60 | $12.60 | 297,978 |
2025-03-21 | $12.53 | $12.62 | $12.52 | $12.59 | $12.59 | 203,998 |
2025-03-20 | $12.54 | $12.56 | $12.52 | $12.53 | $12.53 | 280,373 |
2025-03-19 | $12.50 | $12.57 | $12.50 | $12.56 | $12.56 | 403,765 |
2025-03-18 | $12.61 | $12.64 | $12.58 | $12.61 | $12.50 | 341,175 |
2025-03-17 | $12.62 | $12.67 | $12.58 | $12.66 | $12.55 | 566,856 |
2025-03-14 | $12.62 | $12.67 | $12.59 | $12.65 | $12.54 | 369,053 |
2025-03-13 | $12.63 | $12.66 | $12.61 | $12.63 | $12.52 | 260,222 |
2025-03-12 | $12.68 | $12.70 | $12.62 | $12.66 | $12.55 | 412,941 |
2025-03-11 | $12.70 | $12.74 | $12.66 | $12.69 | $12.58 | 314,120 |
2025-03-10 | $12.70 | $12.72 | $12.66 | $12.69 | $12.58 | 374,647 |
2025-03-07 | $12.77 | $12.77 | $12.69 | $12.70 | $12.70 | 505,989 |
2025-03-06 | $12.73 | $12.78 | $12.72 | $12.76 | $12.76 | 355,729 |
2025-03-05 | $12.78 | $12.80 | $12.72 | $12.73 | $12.73 | 347,589 |
2025-03-04 | $12.80 | $12.82 | $12.71 | $12.77 | $12.77 | 388,618 |
2025-03-03 | $12.88 | $12.91 | $12.77 | $12.81 | $12.81 | 525,840 |
2025-02-28 | $12.84 | $12.87 | $12.78 | $12.87 | $12.87 | 516,507 |
2025-02-27 | $12.81 | $12.86 | $12.78 | $12.82 | $12.82 | 422,598 |
2025-02-26 | $12.74 | $12.81 | $12.74 | $12.78 | $12.78 | 351,220 |
2025-02-25 | $12.71 | $12.73 | $12.70 | $12.70 | $12.70 | 362,373 |
2025-02-24 | $12.73 | $12.75 | $12.66 | $12.72 | $12.72 | 301,370 |
2025-02-21 | $12.78 | $12.78 | $12.67 | $12.70 | $12.70 | 519,865 |
2025-02-20 | $12.77 | $12.79 | $12.70 | $12.76 | $12.76 | 380,910 |
2025-02-19 | $12.78 | $12.85 | $12.75 | $12.77 | $12.77 | 492,460 |
2025-02-18 | $12.85 | $12.92 | $12.83 | $12.88 | $12.77 | 478,035 |
2025-02-14 | $12.80 | $12.86 | $12.77 | $12.83 | $12.72 | 505,061 |
2025-02-13 | $12.84 | $12.85 | $12.76 | $12.83 | $12.72 | 564,074 |
2025-02-12 | $12.76 | $12.83 | $12.73 | $12.82 | $12.71 | 478,119 |
2025-02-11 | $12.75 | $12.81 | $12.72 | $12.81 | $12.70 | 453,651 |
2025-02-10 | $12.81 | $12.81 | $12.73 | $12.76 | $12.65 | 325,375 |
2025-02-07 | $12.74 | $12.81 | $12.69 | $12.77 | $12.66 | 403,175 |
2025-02-06 | $12.75 | $12.78 | $12.73 | $12.75 | $12.64 | 288,643 |
2025-02-05 | $12.72 | $12.75 | $12.66 | $12.75 | $12.64 | 297,008 |
2025-02-04 | $12.70 | $12.71 | $12.63 | $12.71 | $12.60 | 514,918 |
2025-02-03 | $12.61 | $12.69 | $12.50 | $12.67 | $12.56 | 437,025 |
2025-01-31 | $12.68 | $12.79 | $12.67 | $12.73 | $12.62 | 427,079 |
2025-01-30 | $12.58 | $12.68 | $12.57 | $12.68 | $12.57 | 360,375 |
2025-01-29 | $12.61 | $12.61 | $12.56 | $12.56 | $12.45 | 260,739 |
2025-01-28 | $12.59 | $12.59 | $12.50 | $12.58 | $12.47 | 288,022 |
2025-01-27 | $12.54 | $12.58 | $12.48 | $12.58 | $12.47 | 428,776 |
2025-01-24 | $12.63 | $12.64 | $12.50 | $12.57 | $12.46 | 391,741 |
2025-01-23 | $12.59 | $12.60 | $12.54 | $12.60 | $12.49 | 311,273 |
2025-01-22 | $12.65 | $12.66 | $12.55 | $12.58 | $12.47 | 330,920 |
2025-01-21 | $12.57 | $12.63 | $12.57 | $12.62 | $12.51 | 254,187 |
2025-01-17 | $12.55 | $12.60 | $12.51 | $12.54 | $12.43 | 315,360 |
2025-01-16 | $12.54 | $12.56 | $12.51 | $12.54 | $12.43 | 400,322 |
2025-01-15 | $12.56 | $12.59 | $12.53 | $12.55 | $12.44 | 351,217 |
2025-01-14 | $12.55 | $12.63 | $12.52 | $12.59 | $12.37 | 316,503 |
2025-01-13 | $12.54 | $12.58 | $12.48 | $12.55 | $12.33 | 338,460 |
2025-01-10 | $12.58 | $12.66 | $12.53 | $12.57 | $12.35 | 266,963 |
2025-01-08 | $12.60 | $12.68 | $12.55 | $12.66 | $12.44 | 328,910 |
2025-01-07 | $12.65 | $12.70 | $12.57 | $12.61 | $12.39 | 327,220 |
2025-01-06 | $12.66 | $12.67 | $12.60 | $12.65 | $12.43 | 332,760 |
2025-01-03 | $12.63 | $12.68 | $12.61 | $12.63 | $12.63 | 395,923 |
2025-01-02 | $12.58 | $12.69 | $12.55 | $12.68 | $12.68 | 449,332 |
2024-12-31 | $12.55 | $12.63 | $12.53 | $12.57 | $12.57 | 684,080 |
2024-12-30 | $12.42 | $12.60 | $12.41 | $12.47 | $12.47 | 739,681 |
2024-12-27 | $12.60 | $12.62 | $12.43 | $12.46 | $12.46 | 326,807 |
2024-12-26 | $12.60 | $12.62 | $12.52 | $12.59 | $12.59 | 345,440 |
2024-12-24 | $12.50 | $12.59 | $12.47 | $12.59 | $12.59 | 260,075 |
2024-12-23 | $12.47 | $12.55 | $12.43 | $12.45 | $12.45 | 581,356 |
2024-12-20 | $12.35 | $12.47 | $12.25 | $12.47 | $12.47 | 883,797 |
2024-12-19 | $12.45 | $12.49 | $12.35 | $12.36 | $12.36 | 578,481 |
2024-12-18 | $12.64 | $12.67 | $12.41 | $12.45 | $12.45 | 500,624 |
2024-12-17 | $12.83 | $12.85 | $12.71 | $12.75 | $12.64 | 384,291 |
2024-12-16 | $12.84 | $12.89 | $12.83 | $12.83 | $12.72 | 354,412 |
2024-12-13 | $12.92 | $12.95 | $12.84 | $12.86 | $12.86 | 336,248 |
2024-12-12 | $12.92 | $12.93 | $12.85 | $12.89 | $12.89 | 450,583 |
2024-12-11 | $12.92 | $12.99 | $12.92 | $12.95 | $12.95 | 273,914 |
2024-12-10 | $12.98 | $12.98 | $12.92 | $12.93 | $12.93 | 337,649 |
2024-12-09 | $13.00 | $13.00 | $12.93 | $12.95 | $12.95 | 399,462 |
2024-12-06 | $12.96 | $13.00 | $12.94 | $12.98 | $12.98 | 510,353 |
2024-12-05 | $12.91 | $12.93 | $12.88 | $12.89 | $12.89 | 399,144 |
2024-12-04 | $12.90 | $12.95 | $12.86 | $12.91 | $12.91 | 353,311 |
2024-12-03 | $12.85 | $12.92 | $12.82 | $12.86 | $12.86 | 381,323 |
2024-12-02 | $12.84 | $12.85 | $12.77 | $12.85 | $12.85 | 408,743 |
2024-11-29 | $12.83 | $12.83 | $12.74 | $12.80 | $12.80 | 271,413 |
2024-11-27 | $12.63 | $12.77 | $12.63 | $12.76 | $12.76 | 315,610 |
2024-11-26 | $12.69 | $12.70 | $12.59 | $12.63 | $12.63 | 402,511 |
2024-11-25 | $12.73 | $12.74 | $12.64 | $12.65 | $12.65 | 314,047 |
2024-11-22 | $12.68 | $12.75 | $12.64 | $12.70 | $12.70 | 466,495 |
2024-11-21 | $12.56 | $12.63 | $12.51 | $12.63 | $12.63 | 364,611 |
2024-11-20 | $12.54 | $12.59 | $12.47 | $12.54 | $12.54 | 317,867 |
2024-11-19 | $12.46 | $12.55 | $12.46 | $12.54 | $12.54 | 417,624 |
2024-11-18 | $12.52 | $12.54 | $12.45 | $12.48 | $12.48 | 536,336 |
2024-11-15 | $12.44 | $12.53 | $12.44 | $12.52 | $12.52 | 452,439 |
2024-11-14 | $12.57 | $12.60 | $12.48 | $12.53 | $12.53 | 483,822 |
2024-11-13 | $12.66 | $12.75 | $12.55 | $12.61 | $12.61 | 486,696 |
2024-11-12 | $12.80 | $12.83 | $12.67 | $12.72 | $12.61 | 615,475 |
2024-11-11 | $12.93 | $12.93 | $12.77 | $12.85 | $12.74 | 611,023 |
2024-11-08 | $12.78 | $12.93 | $12.75 | $12.88 | $12.77 | 541,575 |
2024-11-07 | $12.70 | $12.77 | $12.64 | $12.74 | $12.63 | 666,272 |
2024-11-06 | $12.69 | $12.72 | $12.55 | $12.69 | $12.58 | 589,320 |
2024-11-05 | $12.64 | $12.70 | $12.61 | $12.70 | $12.59 | 368,162 |
2024-11-04 | $12.70 | $12.72 | $12.58 | $12.60 | $12.49 | 644,474 |
2024-11-01 | $12.62 | $12.77 | $12.61 | $12.71 | $12.60 | 992,750 |
2024-10-31 | $12.55 | $12.61 | $12.52 | $12.55 | $12.44 | 407,702 |
2024-10-30 | $12.40 | $12.55 | $12.39 | $12.55 | $12.44 | 414,004 |
2024-10-29 | $12.45 | $12.45 | $12.30 | $12.32 | $12.21 | 717,361 |
2024-10-28 | $12.55 | $12.57 | $12.45 | $12.46 | $12.35 | 501,664 |
2024-10-25 | $12.55 | $12.59 | $12.50 | $12.51 | $12.40 | 314,772 |
2024-10-24 | $12.52 | $12.55 | $12.50 | $12.52 | $12.41 | 435,591 |
2024-10-23 | $12.53 | $12.55 | $12.45 | $12.49 | $12.38 | 529,135 |
2024-10-22 | $12.65 | $12.71 | $12.51 | $12.56 | $12.45 | 889,558 |
2024-10-21 | $12.73 | $12.77 | $12.62 | $12.65 | $12.54 | 458,407 |
2024-10-18 | $12.75 | $12.80 | $12.70 | $12.74 | $12.63 | 256,643 |
2024-10-17 | $12.85 | $12.85 | $12.73 | $12.73 | $12.62 | 740,086 |
2024-10-16 | $12.83 | $12.89 | $12.83 | $12.86 | $12.75 | 327,966 |
2024-10-15 | $12.95 | $12.95 | $12.86 | $12.90 | $12.68 | 471,573 |
2024-10-14 | $12.91 | $12.94 | $12.90 | $12.90 | $12.68 | 271,885 |
2024-10-11 | $12.88 | $12.93 | $12.88 | $12.91 | $12.69 | 255,251 |
2024-10-10 | $12.89 | $12.91 | $12.87 | $12.88 | $12.66 | 449,299 |
2024-10-09 | $12.90 | $12.95 | $12.88 | $12.90 | $12.68 | 333,709 |
2024-10-08 | $12.92 | $12.94 | $12.90 | $12.92 | $12.70 | 259,399 |
2024-10-07 | $12.97 | $12.97 | $12.91 | $12.94 | $12.72 | 300,054 |
2024-10-04 | $12.91 | $13.02 | $12.91 | $12.98 | $12.76 | 435,496 |
2024-10-03 | $13.00 | $13.07 | $12.94 | $12.97 | $12.74 | 315,416 |
2024-10-02 | $12.91 | $13.03 | $12.89 | $13.00 | $12.78 | 273,529 |
2024-10-01 | $13.01 | $13.01 | $12.90 | $12.94 | $12.72 | 473,737 |
2024-09-30 | $12.97 | $13.05 | $12.93 | $12.98 | $12.76 | 478,190 |
2024-09-27 | $12.94 | $13.05 | $12.92 | $12.97 | $12.75 | 395,582 |
2024-09-26 | $13.01 | $13.03 | $12.93 | $12.95 | $12.73 | 325,789 |
2024-09-25 | $13.06 | $13.07 | $12.97 | $13.00 | $12.78 | 279,549 |
2024-09-24 | $12.96 | $13.07 | $12.94 | $13.06 | $12.84 | 292,268 |
2024-09-23 | $12.96 | $12.99 | $12.91 | $12.93 | $12.71 | 305,410 |
2024-09-20 | $12.95 | $13.03 | $12.95 | $13.01 | $12.79 | 374,636 |
2024-09-19 | $13.03 | $13.03 | $12.89 | $12.90 | $12.68 | 629,167 |
2024-09-18 | $13.00 | $13.06 | $12.97 | $12.98 | $12.76 | 448,896 |
2024-09-17 | $13.02 | $13.24 | $13.00 | $13.06 | $12.73 | 750,151 |
2024-09-16 | $12.98 | $13.02 | $12.93 | $12.98 | $12.65 | 339,109 |
2024-09-13 | $13.00 | $13.01 | $12.91 | $12.99 | $12.66 | 410,458 |
2024-09-12 | $12.97 | $13.02 | $12.92 | $12.98 | $12.65 | 264,646 |
2024-09-11 | $12.97 | $12.99 | $12.91 | $12.92 | $12.59 | 303,596 |
2024-09-10 | $12.98 | $12.98 | $12.89 | $12.93 | $12.60 | 282,923 |
2024-09-09 | $12.92 | $12.99 | $12.89 | $12.94 | $12.61 | 352,648 |
2024-09-06 | $12.99 | $13.00 | $12.89 | $12.93 | $12.60 | 293,094 |
2024-09-05 | $12.89 | $13.04 | $12.89 | $13.01 | $12.68 | 300,941 |
2024-09-04 | $12.85 | $12.95 | $12.81 | $12.85 | $12.52 | 248,702 |
2024-09-03 | $12.94 | $12.94 | $12.82 | $12.84 | $12.51 | 398,861 |
2024-08-30 | $13.01 | $13.08 | $12.89 | $12.94 | $12.61 | 652,579 |
2024-08-29 | $12.92 | $13.04 | $12.86 | $12.99 | $12.66 | 363,173 |
2024-08-28 | $12.93 | $12.93 | $12.83 | $12.87 | $12.54 | 176,180 |
2024-08-27 | $12.93 | $12.93 | $12.84 | $12.91 | $12.58 | 222,705 |
2024-08-26 | $12.84 | $12.95 | $12.80 | $12.94 | $12.61 | 321,980 |
2024-08-23 | $12.87 | $12.93 | $12.83 | $12.86 | $12.53 | 262,629 |
2024-08-22 | $12.92 | $12.92 | $12.83 | $12.86 | $12.53 | 184,688 |
2024-08-21 | $12.80 | $12.95 | $12.80 | $12.91 | $12.58 | 209,921 |
2024-08-20 | $12.83 | $12.86 | $12.78 | $12.80 | $12.48 | 235,128 |
2024-08-19 | $12.73 | $12.86 | $12.73 | $12.83 | $12.51 | 333,331 |
2024-08-16 | $12.73 | $12.78 | $12.71 | $12.73 | $12.73 | 241,054 |
2024-08-15 | $12.73 | $12.78 | $12.73 | $12.75 | $12.75 | 300,022 |
2024-08-14 | $12.69 | $12.78 | $12.68 | $12.75 | $12.75 | 259,026 |
2024-08-13 | $12.75 | $12.81 | $12.75 | $12.80 | $12.69 | 320,006 |
2024-08-12 | $12.67 | $12.75 | $12.65 | $12.73 | $12.73 | 302,020 |
2024-08-09 | $12.65 | $12.70 | $12.64 | $12.67 | $12.67 | 153,992 |
2024-08-08 | $12.64 | $12.67 | $12.58 | $12.65 | $12.65 | 263,991 |
2024-08-07 | $12.73 | $12.73 | $12.55 | $12.57 | $12.57 | 295,841 |
2024-08-06 | $12.48 | $12.65 | $12.43 | $12.65 | $12.65 | 326,895 |
2024-08-05 | $12.45 | $12.54 | $12.39 | $12.46 | $12.46 | 733,719 |
2024-08-02 | $12.68 | $12.82 | $12.65 | $12.77 | $12.77 | 518,096 |
2024-08-01 | $12.73 | $12.73 | $12.63 | $12.70 | $12.70 | 364,560 |
2024-07-31 | $12.74 | $12.80 | $12.65 | $12.70 | $12.59 | 518,156 |
2024-07-30 | $12.66 | $12.72 | $12.61 | $12.72 | $12.61 | 296,983 |
2024-07-29 | $12.61 | $12.67 | $12.58 | $12.59 | $12.48 | 246,310 |
2024-07-26 | $12.63 | $12.63 | $12.55 | $12.58 | $12.47 | 186,010 |
2024-07-25 | $12.55 | $12.60 | $12.49 | $12.59 | $12.48 | 263,061 |
2024-07-24 | $12.50 | $12.55 | $12.44 | $12.52 | $12.41 | 408,371 |
2024-07-23 | $12.53 | $12.58 | $12.47 | $12.53 | $12.42 | 254,321 |
2024-07-22 | $12.44 | $12.52 | $12.44 | $12.48 | $12.37 | 281,056 |
2024-07-19 | $12.51 | $12.51 | $12.39 | $12.43 | $12.32 | 904,053 |
2024-07-18 | $12.46 | $12.47 | $12.42 | $12.47 | $12.36 | 364,697 |
2024-07-17 | $12.57 | $12.60 | $12.41 | $12.42 | $12.31 | 1,072,045 |
2024-07-16 | $12.76 | $12.76 | $12.61 | $12.68 | $12.46 | 672,290 |
2024-07-15 | $12.83 | $12.83 | $12.70 | $12.73 | $12.51 | 492,129 |
2024-07-12 | $12.80 | $12.86 | $12.72 | $12.86 | $12.64 | 339,123 |
2024-07-11 | $12.73 | $12.81 | $12.71 | $12.80 | $12.58 | 494,240 |
2024-07-10 | $12.73 | $12.74 | $12.65 | $12.72 | $12.50 | 446,479 |
2024-07-09 | $12.62 | $12.72 | $12.61 | $12.71 | $12.49 | 353,400 |
2024-07-08 | $12.61 | $12.64 | $12.51 | $12.61 | $12.39 | 589,641 |
2024-07-05 | $12.63 | $12.64 | $12.57 | $12.62 | $12.62 | 394,282 |
2024-07-03 | $12.58 | $12.65 | $12.55 | $12.65 | $12.65 | 289,776 |
2024-07-02 | $12.66 | $12.67 | $12.51 | $12.56 | $12.56 | 484,087 |
2024-07-01 | $12.55 | $12.65 | $12.53 | $12.62 | $12.62 | 412,963 |
2024-06-28 | $12.60 | $12.60 | $12.45 | $12.52 | $12.52 | 546,214 |
2024-06-27 | $12.47 | $12.58 | $12.47 | $12.56 | $12.56 | 462,165 |
2024-06-26 | $12.43 | $12.50 | $12.38 | $12.42 | $12.42 | 463,545 |
2024-06-25 | $12.45 | $12.50 | $12.41 | $12.46 | $12.46 | 178,489 |
2024-06-24 | $12.48 | $12.49 | $12.38 | $12.40 | $12.40 | 355,062 |
2024-06-21 | $12.50 | $12.52 | $12.42 | $12.44 | $12.44 | 207,190 |
2024-06-20 | $12.47 | $12.55 | $12.40 | $12.48 | $12.48 | 273,102 |
2024-06-18 | $12.45 | $12.53 | $12.43 | $12.46 | $12.46 | 235,258 |
2024-06-17 | $12.43 | $12.47 | $12.40 | $12.47 | $12.47 | 289,274 |
2024-06-14 | $12.47 | $12.49 | $12.37 | $12.43 | $12.43 | 379,703 |
2024-06-13 | $12.60 | $12.60 | $12.48 | $12.51 | $12.51 | 306,404 |
2024-06-12 | $12.58 | $12.62 | $12.50 | $12.57 | $12.57 | 549,944 |
2024-06-11 | $12.61 | $12.66 | $12.57 | $12.65 | $12.54 | 300,864 |
2024-06-10 | $12.50 | $12.62 | $12.49 | $12.62 | $12.62 | 434,441 |
2024-06-07 | $12.47 | $12.64 | $12.38 | $12.50 | $12.50 | 726,108 |
2024-06-06 | $12.57 | $12.60 | $12.41 | $12.49 | $12.49 | 345,775 |
2024-06-05 | $12.61 | $12.62 | $12.53 | $12.57 | $12.57 | 333,597 |
2024-06-04 | $12.52 | $12.62 | $12.52 | $12.62 | $12.62 | 238,081 |
2024-06-03 | $12.51 | $12.51 | $12.45 | $12.51 | $12.51 | 271,690 |
2024-05-31 | $12.53 | $12.61 | $12.50 | $12.50 | $12.50 | 421,515 |
2024-05-30 | $12.39 | $12.50 | $12.37 | $12.44 | $12.44 | 294,903 |
2024-05-29 | $12.39 | $12.39 | $12.31 | $12.36 | $12.36 | 315,904 |
2024-05-28 | $12.50 | $12.52 | $12.35 | $12.40 | $12.40 | 486,875 |
2024-05-24 | $12.55 | $12.57 | $12.50 | $12.51 | $12.51 | 252,744 |
2024-05-23 | $12.60 | $12.61 | $12.50 | $12.51 | $12.51 | 338,403 |
2024-05-22 | $12.57 | $12.61 | $12.53 | $12.57 | $12.57 | 171,419 |
2024-05-21 | $12.62 | $12.65 | $12.53 | $12.55 | $12.55 | 468,831 |
2024-05-20 | $12.57 | $12.61 | $12.54 | $12.60 | $12.60 | 264,182 |
2024-05-17 | $12.58 | $12.62 | $12.53 | $12.59 | $12.59 | 255,179 |
2024-05-16 | $12.66 | $12.68 | $12.52 | $12.53 | $12.53 | 391,307 |
2024-05-15 | $12.64 | $12.70 | $12.62 | $12.70 | $12.70 | 317,123 |
2024-05-14 | $12.70 | $12.75 | $12.66 | $12.68 | $12.57 | 383,654 |
2024-05-13 | $12.74 | $12.75 | $12.62 | $12.70 | $12.59 | 467,917 |
2024-05-10 | $12.69 | $12.74 | $12.61 | $12.68 | $12.57 | 340,752 |
2024-05-09 | $12.64 | $12.64 | $12.57 | $12.61 | $12.50 | 357,720 |
2024-05-08 | $12.57 | $12.66 | $12.55 | $12.60 | $12.49 | 541,505 |
2024-05-07 | $12.65 | $12.70 | $12.52 | $12.57 | $12.46 | 395,462 |
2024-05-06 | $12.60 | $12.67 | $12.53 | $12.61 | $12.50 | 447,632 |
2024-05-03 | $12.40 | $12.58 | $12.40 | $12.56 | $12.45 | 716,291 |
2024-05-02 | $12.29 | $12.39 | $12.29 | $12.30 | $12.19 | 361,434 |
2024-05-01 | $12.26 | $12.35 | $12.23 | $12.32 | $12.21 | 251,180 |
2024-04-30 | $12.21 | $12.28 | $12.19 | $12.25 | $12.14 | 333,427 |
2024-04-29 | $12.22 | $12.25 | $12.17 | $12.22 | $12.12 | 279,933 |
2024-04-26 | $12.07 | $12.25 | $12.07 | $12.23 | $12.12 | 288,442 |
2024-04-25 | $12.04 | $12.09 | $11.97 | $12.05 | $11.95 | 269,595 |
2024-04-24 | $12.16 | $12.21 | $12.09 | $12.14 | $12.04 | 214,613 |
2024-04-23 | $12.16 | $12.25 | $12.15 | $12.21 | $12.11 | 281,624 |
2024-04-22 | $12.13 | $12.20 | $12.12 | $12.15 | $12.05 | 285,138 |
2024-04-19 | $12.00 | $12.18 | $12.00 | $12.11 | $12.01 | 344,744 |
2024-04-18 | $11.95 | $12.05 | $11.94 | $12.01 | $11.91 | 299,200 |
2024-04-17 | $12.00 | $12.04 | $11.89 | $11.94 | $11.84 | 541,765 |
2024-04-16 | $11.90 | $12.10 | $11.89 | $12.09 | $11.88 | 560,217 |
2024-04-15 | $12.21 | $12.25 | $11.85 | $11.89 | $11.68 | 625,273 |
2024-04-12 | $12.26 | $12.32 | $12.17 | $12.18 | $11.97 | 320,169 |
2024-04-11 | $12.24 | $12.32 | $12.21 | $12.27 | $12.05 | 382,780 |
2024-04-10 | $12.45 | $12.48 | $12.08 | $12.19 | $11.98 | 1,149,624 |
2024-04-09 | $12.54 | $12.60 | $12.45 | $12.50 | $12.28 | 419,744 |
2024-04-08 | $12.57 | $12.62 | $12.50 | $12.50 | $12.28 | 297,635 |
2024-04-05 | $12.65 | $12.71 | $12.57 | $12.58 | $12.36 | 308,503 |
2024-04-04 | $12.79 | $12.82 | $12.61 | $12.62 | $12.40 | 345,910 |
2024-04-03 | $12.70 | $12.75 | $12.67 | $12.72 | $12.50 | 278,230 |
2024-04-02 | $12.75 | $12.75 | $12.66 | $12.71 | $12.49 | 381,400 |
2024-04-01 | $12.75 | $12.84 | $12.70 | $12.83 | $12.60 | 380,044 |
2024-03-28 | $12.75 | $12.79 | $12.69 | $12.70 | $12.48 | 745,984 |
2024-03-27 | $12.82 | $12.83 | $12.71 | $12.77 | $12.54 | 332,706 |
2024-03-26 | $12.70 | $12.86 | $12.68 | $12.81 | $12.58 | 472,638 |
2024-03-25 | $12.77 | $12.78 | $12.61 | $12.64 | $12.42 | 277,612 |
2024-03-22 | $12.72 | $12.77 | $12.70 | $12.77 | $12.54 | 186,557 |
2024-03-21 | $12.75 | $12.76 | $12.67 | $12.68 | $12.46 | 277,629 |
2024-03-20 | $12.64 | $12.72 | $12.54 | $12.70 | $12.48 | 289,527 |
2024-03-19 | $12.64 | $12.66 | $12.59 | $12.64 | $12.42 | 175,713 |
2024-03-18 | $12.55 | $12.64 | $12.52 | $12.62 | $12.40 | 202,396 |
2024-03-15 | $12.65 | $12.67 | $12.51 | $12.52 | $12.30 | 469,553 |
2024-03-14 | $12.63 | $12.66 | $12.58 | $12.61 | $12.39 | 228,874 |
2024-03-13 | $12.80 | $12.82 | $12.63 | $12.64 | $12.42 | 535,137 |
2024-03-12 | $12.82 | $12.96 | $12.81 | $12.96 | $12.62 | 554,404 |
2024-03-11 | $12.89 | $12.90 | $12.77 | $12.79 | $12.46 | 552,326 |
2024-03-08 | $12.77 | $12.90 | $12.75 | $12.89 | $12.89 | 368,468 |
2024-03-07 | $12.88 | $12.88 | $12.75 | $12.77 | $12.77 | 371,012 |
2024-03-06 | $12.80 | $12.85 | $12.72 | $12.83 | $12.83 | 474,087 |
2024-03-05 | $12.77 | $12.82 | $12.70 | $12.76 | $12.76 | 342,951 |
2024-03-04 | $12.77 | $12.80 | $12.72 | $12.75 | $12.75 | 476,512 |
2024-03-01 | $12.70 | $12.86 | $12.64 | $12.81 | $12.81 | 527,464 |
2024-02-29 | $12.65 | $12.65 | $12.60 | $12.63 | $12.63 | 192,169 |
2024-02-28 | $12.53 | $12.61 | $12.51 | $12.58 | $12.58 | 220,800 |
2024-02-27 | $12.49 | $12.58 | $12.42 | $12.51 | $12.51 | 298,110 |
2024-02-26 | $12.55 | $12.55 | $12.46 | $12.47 | $12.47 | 224,282 |
2024-02-23 | $12.54 | $12.58 | $12.51 | $12.52 | $12.52 | 265,513 |
2024-02-22 | $12.57 | $12.58 | $12.48 | $12.49 | $12.49 | 300,804 |
2024-02-21 | $12.55 | $12.63 | $12.53 | $12.54 | $12.54 | 334,128 |
2024-02-20 | $12.53 | $12.59 | $12.46 | $12.59 | $12.59 | 247,428 |
2024-02-16 | $12.52 | $12.56 | $12.49 | $12.50 | $12.50 | 361,641 |
2024-02-15 | $12.57 | $12.57 | $12.46 | $12.55 | $12.55 | 366,162 |
2024-02-14 | $12.47 | $12.55 | $12.47 | $12.54 | $12.54 | 228,586 |
2024-02-13 | $12.59 | $12.61 | $12.51 | $12.57 | $12.46 | 393,485 |
2024-02-12 | $12.73 | $12.74 | $12.63 | $12.66 | $12.55 | 344,966 |
2024-02-09 | $12.66 | $12.71 | $12.61 | $12.71 | $12.71 | 363,468 |
2024-02-08 | $12.73 | $12.73 | $12.63 | $12.63 | $12.63 | 272,399 |
2024-02-07 | $12.66 | $12.77 | $12.60 | $12.73 | $12.73 | 429,043 |
2024-02-06 | $12.69 | $12.70 | $12.55 | $12.67 | $12.67 | 528,469 |
2024-02-05 | $12.64 | $12.70 | $12.60 | $12.66 | $12.66 | 466,084 |
2024-02-02 | $12.67 | $12.70 | $12.61 | $12.66 | $12.66 | 523,851 |
2024-02-01 | $12.59 | $12.82 | $12.59 | $12.75 | $12.75 | 448,231 |
2024-01-31 | $12.59 | $12.66 | $12.55 | $12.57 | $12.57 | 538,175 |
2024-01-30 | $12.57 | $12.62 | $12.54 | $12.62 | $12.62 | 286,604 |
2024-01-29 | $12.54 | $12.57 | $12.48 | $12.52 | $12.52 | 437,030 |
2024-01-26 | $12.56 | $12.57 | $12.47 | $12.52 | $12.52 | 278,255 |
2024-01-25 | $12.40 | $12.59 | $12.37 | $12.56 | $12.56 | 802,189 |
2024-01-24 | $12.36 | $12.39 | $12.32 | $12.37 | $12.37 | 306,645 |
2024-01-23 | $12.30 | $12.35 | $12.26 | $12.29 | $12.29 | 353,550 |
2024-01-22 | $12.28 | $12.38 | $12.26 | $12.30 | $12.30 | 463,195 |
2024-01-19 | $12.35 | $12.35 | $12.19 | $12.20 | $12.20 | 982,836 |
2024-01-18 | $12.25 | $12.34 | $12.24 | $12.31 | $12.31 | 483,887 |
2024-01-17 | $12.29 | $12.32 | $12.11 | $12.21 | $12.21 | 633,536 |
2024-01-16 | $12.53 | $12.56 | $12.43 | $12.45 | $12.34 | 652,895 |
2024-01-12 | $12.42 | $12.58 | $12.41 | $12.53 | $12.42 | 656,882 |
2024-01-11 | $12.43 | $12.43 | $12.35 | $12.42 | $12.42 | 404,973 |
2024-01-10 | $12.34 | $12.46 | $12.33 | $12.43 | $12.43 | 489,758 |
2024-01-09 | $12.32 | $12.34 | $12.24 | $12.30 | $12.30 | 332,486 |
2024-01-08 | $12.27 | $12.34 | $12.24 | $12.30 | $12.30 | 317,222 |
2024-01-05 | $12.13 | $12.25 | $12.09 | $12.24 | $12.24 | 502,746 |
2024-01-04 | $12.19 | $12.29 | $12.06 | $12.09 | $12.09 | 629,617 |
2024-01-03 | $12.29 | $12.32 | $12.18 | $12.21 | $12.21 | 369,447 |
2024-01-02 | $12.20 | $12.32 | $12.16 | $12.29 | $12.29 | 375,370 |
2023-12-29 | $12.20 | $12.30 | $12.14 | $12.24 | $12.24 | 857,451 |
2023-12-28 | $12.16 | $12.22 | $12.08 | $12.18 | $12.18 | 392,554 |
2023-12-27 | $12.07 | $12.20 | $12.07 | $12.20 | $12.20 | 492,092 |
2023-12-26 | $11.99 | $12.09 | $11.96 | $12.05 | $12.05 | 365,646 |
2023-12-22 | $12.04 | $12.12 | $11.92 | $11.99 | $11.99 | 407,079 |
2023-12-21 | $11.93 | $12.06 | $11.93 | $12.02 | $12.02 | 494,064 |
2023-12-20 | $12.00 | $12.05 | $11.95 | $11.97 | $11.97 | 307,748 |
2023-12-19 | $12.03 | $12.09 | $11.96 | $11.99 | $11.99 | 430,383 |
2023-12-18 | $12.09 | $12.11 | $11.97 | $11.98 | $11.98 | 504,925 |
2023-12-15 | $12.05 | $12.14 | $11.92 | $12.07 | $12.07 | 731,792 |
2023-12-14 | $12.23 | $12.37 | $12.00 | $12.03 | $12.03 | 1,083,009 |
2023-12-13 | $11.86 | $12.27 | $11.79 | $12.23 | $12.23 | 853,856 |
2023-12-12 | $11.99 | $11.99 | $11.87 | $11.92 | $11.81 | 436,700 |
2023-12-11 | $12.00 | $12.04 | $11.96 | $12.00 | $11.89 | 318,901 |
2023-12-08 | $12.08 | $12.08 | $11.95 | $11.97 | $11.97 | 279,299 |
2023-12-07 | $12.06 | $12.11 | $12.01 | $12.11 | $12.11 | 581,566 |
2023-12-06 | $12.11 | $12.14 | $11.97 | $12.06 | $12.06 | 724,769 |
2023-12-05 | $12.00 | $12.17 | $11.98 | $12.10 | $12.10 | 613,179 |
2023-12-04 | $11.95 | $12.05 | $11.89 | $11.97 | $11.97 | 443,898 |
2023-12-01 | $11.95 | $12.03 | $11.93 | $11.98 | $11.98 | 684,157 |
2023-11-30 | $11.87 | $12.00 | $11.85 | $11.95 | $11.95 | 551,670 |
2023-11-29 | $11.78 | $11.89 | $11.76 | $11.83 | $11.83 | 514,120 |
2023-11-28 | $11.69 | $11.85 | $11.68 | $11.71 | $11.71 | 551,926 |
2023-11-27 | $11.75 | $11.80 | $11.68 | $11.69 | $11.69 | 356,533 |
2023-11-24 | $11.74 | $11.78 | $11.72 | $11.73 | $11.73 | 157,756 |
2023-11-22 | $11.75 | $11.80 | $11.71 | $11.77 | $11.77 | 315,626 |
2023-11-21 | $11.63 | $11.77 | $11.63 | $11.68 | $11.68 | 380,831 |
2023-11-20 | $11.74 | $11.75 | $11.64 | $11.65 | $11.65 | 484,973 |
2023-11-17 | $11.75 | $11.75 | $11.62 | $11.72 | $11.72 | 466,756 |
2023-11-16 | $11.51 | $11.70 | $11.51 | $11.69 | $11.69 | 480,113 |
2023-11-15 | $11.69 | $11.71 | $11.51 | $11.53 | $11.53 | 484,072 |
2023-11-14 | $11.76 | $11.87 | $11.73 | $11.80 | $11.69 | 919,920 |
2023-11-13 | $11.51 | $11.54 | $11.41 | $11.44 | $11.33 | 411,424 |
2023-11-10 | $11.58 | $11.62 | $11.47 | $11.51 | $11.40 | 355,094 |
2023-11-09 | $11.63 | $11.66 | $11.42 | $11.48 | $11.37 | 396,499 |
2023-11-08 | $11.52 | $11.61 | $11.47 | $11.61 | $11.50 | 524,791 |
2023-11-07 | $11.34 | $11.44 | $11.26 | $11.43 | $11.32 | 644,639 |
2023-11-06 | $11.64 | $11.69 | $11.24 | $11.32 | $11.21 | 950,116 |
2023-11-03 | $11.80 | $11.87 | $11.49 | $11.51 | $11.40 | 1,070,329 |
2023-11-02 | $11.46 | $11.73 | $11.38 | $11.70 | $11.59 | 1,089,241 |
2023-11-01 | $10.91 | $11.30 | $10.91 | $11.30 | $11.19 | 623,941 |
2023-10-31 | $10.89 | $10.99 | $10.86 | $10.94 | $10.84 | 517,103 |
2023-10-30 | $10.84 | $10.92 | $10.74 | $10.83 | $10.73 | 470,426 |
2023-10-27 | $10.68 | $10.85 | $10.65 | $10.69 | $10.59 | 786,155 |
2023-10-26 | $10.50 | $10.61 | $10.48 | $10.59 | $10.49 | 709,337 |
2023-10-25 | $10.37 | $10.50 | $10.31 | $10.48 | $10.38 | 787,018 |
2023-10-24 | $10.31 | $10.43 | $10.31 | $10.38 | $10.28 | 533,966 |
2023-10-23 | $10.30 | $10.45 | $10.22 | $10.30 | $10.20 | 909,098 |
2023-10-20 | $10.51 | $10.55 | $10.32 | $10.35 | $10.25 | 1,060,475 |
2023-10-19 | $10.68 | $10.74 | $10.51 | $10.51 | $10.41 | 468,500 |
2023-10-18 | $10.72 | $10.74 | $10.65 | $10.70 | $10.60 | 335,384 |
2023-10-17 | $10.76 | $10.79 | $10.61 | $10.73 | $10.63 | 479,061 |
2023-10-16 | $10.92 | $10.97 | $10.77 | $10.78 | $10.68 | 495,271 |
2023-10-13 | $11.02 | $11.02 | $10.91 | $10.91 | $10.81 | 352,247 |
2023-10-12 | $11.13 | $11.16 | $10.96 | $10.99 | $10.89 | 392,496 |
2023-10-11 | $11.09 | $11.17 | $11.09 | $11.09 | $10.99 | 485,146 |
2023-10-10 | $11.15 | $11.22 | $11.09 | $11.17 | $10.96 | 550,358 |
2023-10-09 | $11.17 | $11.30 | $11.12 | $11.12 | $10.91 | 1,043,687 |
2023-10-06 | $11.28 | $11.35 | $11.13 | $11.19 | $10.98 | 1,048,719 |
2023-10-05 | $11.50 | $11.54 | $11.34 | $11.35 | $11.13 | 384,861 |
2023-10-04 | $11.42 | $11.52 | $11.36 | $11.48 | $11.26 | 485,018 |
2023-10-03 | $11.62 | $11.67 | $11.40 | $11.42 | $11.20 | 514,876 |
2023-10-02 | $11.69 | $11.78 | $11.56 | $11.71 | $11.49 | 1,148,859 |
2023-09-29 | $11.69 | $11.81 | $11.64 | $11.72 | $11.50 | 511,549 |
2023-09-28 | $11.49 | $11.63 | $11.46 | $11.61 | $11.39 | 363,254 |
2023-09-27 | $11.51 | $11.65 | $11.49 | $11.50 | $11.28 | 536,234 |
2023-09-26 | $11.74 | $11.78 | $11.43 | $11.49 | $11.27 | 725,126 |
2023-09-25 | $11.80 | $11.89 | $11.76 | $11.80 | $11.57 | 299,220 |
2023-09-22 | $11.83 | $11.88 | $11.78 | $11.87 | $11.64 | 192,585 |
2023-09-21 | $11.81 | $11.87 | $11.78 | $11.79 | $11.56 | 304,030 |
2023-09-20 | $11.93 | $11.95 | $11.88 | $11.91 | $11.68 | 230,150 |
2023-09-19 | $11.89 | $11.95 | $11.86 | $11.90 | $11.67 | 180,948 |
2023-09-18 | $11.80 | $11.95 | $11.77 | $11.93 | $11.70 | 229,397 |
2023-09-15 | $11.90 | $11.91 | $11.81 | $11.83 | $11.60 | 276,534 |
2023-09-14 | $11.96 | $11.99 | $11.91 | $11.93 | $11.70 | 224,720 |
2023-09-13 | $11.98 | $12.04 | $11.94 | $11.96 | $11.73 | 201,192 |
2023-09-12 | $12.04 | $12.12 | $12.04 | $12.10 | $11.76 | 266,575 |
2023-09-11 | $12.07 | $12.08 | $12.03 | $12.07 | $11.73 | 267,135 |
2023-09-08 | $12.13 | $12.17 | $12.03 | $12.05 | $11.71 | 323,617 |
2023-09-07 | $11.97 | $12.12 | $11.96 | $12.10 | $11.76 | 245,139 |
2023-09-06 | $12.10 | $12.12 | $11.99 | $12.04 | $11.70 | 233,179 |
2023-09-05 | $12.10 | $12.10 | $12.04 | $12.06 | $11.72 | 215,123 |
2023-09-01 | $12.10 | $12.17 | $12.07 | $12.14 | $12.14 | 273,620 |
2023-08-31 | $12.19 | $12.20 | $12.05 | $12.05 | $12.05 | 344,715 |
2023-08-30 | $12.17 | $12.21 | $12.10 | $12.14 | $12.14 | 262,651 |
2023-08-29 | $12.04 | $12.16 | $12.02 | $12.13 | $12.13 | 269,082 |
2023-08-28 | $12.03 | $12.06 | $12.01 | $12.02 | $12.02 | 172,114 |
2023-08-25 | $11.95 | $12.05 | $11.89 | $12.02 | $12.02 | 468,229 |
2023-08-24 | $12.01 | $12.01 | $11.91 | $11.91 | $11.91 | 275,706 |
2023-08-23 | $11.94 | $12.06 | $11.92 | $12.01 | $12.01 | 369,602 |
2023-08-22 | $11.93 | $11.95 | $11.87 | $11.95 | $11.95 | 227,474 |
2023-08-21 | $11.91 | $11.95 | $11.83 | $11.94 | $11.94 | 313,365 |
2023-08-18 | $11.88 | $12.03 | $11.88 | $11.90 | $11.90 | 361,185 |
2023-08-17 | $12.04 | $12.06 | $11.88 | $11.92 | $11.92 | 390,648 |
2023-08-16 | $12.00 | $12.09 | $12.00 | $12.01 | $12.01 | 303,242 |
2023-08-15 | $12.28 | $12.29 | $12.13 | $12.15 | $12.15 | 407,456 |
2023-08-14 | $12.30 | $12.33 | $12.26 | $12.28 | $12.28 | 223,769 |
2023-08-11 | $12.35 | $12.42 | $12.27 | $12.28 | $12.28 | 258,658 |
2023-08-10 | $12.44 | $12.46 | $12.35 | $12.36 | $12.36 | 333,844 |
2023-08-09 | $12.36 | $12.42 | $12.27 | $12.38 | $12.38 | 610,540 |
2023-08-08 | $12.23 | $12.29 | $12.23 | $12.27 | $12.27 | 360,391 |
2023-08-07 | $12.29 | $12.34 | $12.21 | $12.26 | $12.26 | 491,387 |
2023-08-04 | $12.07 | $12.14 | $12.01 | $12.14 | $12.14 | 353,354 |
2023-08-03 | $12.04 | $12.05 | $11.95 | $12.01 | $12.01 | 286,832 |
2023-08-02 | $12.03 | $12.07 | $11.99 | $12.07 | $12.07 | 280,459 |
2023-08-01 | $12.04 | $12.15 | $12.04 | $12.09 | $12.09 | 282,380 |
2023-07-31 | $12.07 | $12.17 | $12.07 | $12.12 | $12.12 | 338,590 |
2023-07-28 | $11.86 | $12.04 | $11.86 | $12.04 | $12.04 | 342,461 |
2023-07-27 | $11.97 | $12.04 | $11.80 | $11.83 | $11.83 | 494,133 |
2023-07-26 | $11.89 | $11.95 | $11.83 | $11.94 | $11.94 | 274,556 |
2023-07-25 | $11.75 | $11.87 | $11.75 | $11.87 | $11.87 | 289,260 |
2023-07-24 | $11.75 | $11.80 | $11.73 | $11.76 | $11.76 | 336,457 |
2023-07-21 | $11.78 | $11.82 | $11.68 | $11.70 | $11.70 | 1,240,603 |
2023-07-20 | $11.85 | $11.85 | $11.70 | $11.73 | $11.73 | 354,126 |
2023-07-19 | $11.91 | $11.92 | $11.81 | $11.84 | $11.84 | 314,625 |
2023-07-18 | $11.81 | $11.91 | $11.79 | $11.88 | $11.88 | 471,678 |
2023-07-17 | $11.87 | $11.89 | $11.80 | $11.84 | $11.84 | 361,430 |
2023-07-14 | $11.93 | $11.97 | $11.90 | $11.92 | $11.92 | 245,110 |
2023-07-13 | $12.05 | $12.10 | $11.92 | $11.95 | $11.95 | 383,602 |
2023-07-12 | $11.91 | $12.10 | $11.85 | $12.04 | $12.04 | 482,192 |
2023-07-11 | $11.96 | $11.98 | $11.88 | $11.96 | $11.85 | 222,084 |
2023-07-10 | $11.93 | $11.95 | $11.85 | $11.91 | $11.80 | 234,747 |
2023-07-07 | $11.80 | $11.93 | $11.78 | $11.89 | $11.78 | 283,214 |
2023-07-06 | $11.91 | $11.93 | $11.75 | $11.83 | $11.72 | 334,287 |
2023-07-05 | $11.92 | $12.04 | $11.91 | $11.97 | $11.86 | 316,603 |
2023-07-03 | $11.92 | $11.98 | $11.87 | $11.92 | $11.81 | 231,027 |
2023-06-30 | $11.94 | $12.02 | $11.91 | $11.91 | $11.80 | 468,194 |
2023-06-29 | $12.04 | $12.09 | $11.91 | $11.92 | $11.81 | 272,489 |
2023-06-28 | $11.96 | $12.10 | $11.95 | $12.09 | $11.98 | 302,898 |
2023-06-27 | $11.96 | $12.01 | $11.91 | $11.91 | $11.80 | 188,249 |
2023-06-26 | $11.93 | $12.06 | $11.93 | $11.96 | $11.85 | 228,130 |
2023-06-23 | $11.97 | $11.98 | $11.92 | $11.93 | $11.82 | 206,854 |
2023-06-22 | $11.92 | $12.00 | $11.89 | $11.98 | $11.87 | 201,655 |
2023-06-21 | $11.86 | $11.96 | $11.80 | $11.92 | $11.81 | 347,306 |
2023-06-20 | $11.85 | $11.93 | $11.80 | $11.87 | $11.76 | 321,315 |
2023-06-16 | $11.91 | $11.95 | $11.83 | $11.87 | $11.76 | 272,268 |
2023-06-15 | $11.85 | $11.95 | $11.82 | $11.91 | $11.80 | 381,690 |
2023-06-14 | $11.92 | $11.93 | $11.75 | $11.84 | $11.73 | 403,174 |
2023-06-13 | $12.04 | $12.12 | $12.02 | $12.05 | $11.83 | 303,508 |
2023-06-12 | $11.96 | $12.08 | $11.90 | $12.05 | $11.83 | 585,198 |
2023-06-09 | $11.96 | $12.02 | $11.86 | $11.90 | $11.68 | 157,007 |
2023-06-08 | $11.99 | $12.12 | $11.93 | $11.96 | $11.74 | 329,057 |
2023-06-07 | $11.80 | $12.01 | $11.70 | $11.96 | $11.74 | 578,673 |
2023-06-06 | $11.73 | $11.76 | $11.70 | $11.74 | $11.53 | 245,892 |
2023-06-05 | $11.63 | $11.71 | $11.60 | $11.69 | $11.48 | 315,258 |
2023-06-02 | $11.65 | $11.69 | $11.60 | $11.66 | $11.45 | 341,075 |
2023-06-01 | $11.50 | $11.65 | $11.49 | $11.61 | $11.40 | 297,917 |
2023-05-31 | $11.45 | $11.48 | $11.40 | $11.47 | $11.26 | 245,208 |
2023-05-30 | $11.41 | $11.44 | $11.28 | $11.43 | $11.22 | 478,093 |
2023-05-26 | $11.07 | $11.37 | $11.05 | $11.36 | $11.15 | 455,806 |
2023-05-25 | $11.15 | $11.18 | $11.05 | $11.06 | $10.86 | 354,831 |
2023-05-24 | $11.25 | $11.27 | $11.15 | $11.15 | $10.95 | 381,923 |
2023-05-23 | $11.35 | $11.37 | $11.24 | $11.26 | $11.06 | 364,737 |
2023-05-22 | $11.40 | $11.43 | $11.33 | $11.35 | $11.14 | 241,163 |
2023-05-19 | $11.40 | $11.50 | $11.38 | $11.42 | $11.21 | 199,568 |
2023-05-18 | $11.54 | $11.57 | $11.40 | $11.45 | $11.24 | 325,907 |
2023-05-17 | $11.55 | $11.65 | $11.51 | $11.53 | $11.32 | 210,934 |
2023-05-16 | $11.72 | $11.75 | $11.52 | $11.55 | $11.34 | 298,711 |
2023-05-15 | $11.59 | $11.76 | $11.55 | $11.72 | $11.51 | 415,797 |
2023-05-12 | $11.73 | $11.73 | $11.56 | $11.61 | $11.40 | 307,971 |
2023-05-11 | $11.66 | $11.72 | $11.60 | $11.67 | $11.46 | 238,518 |
2023-05-10 | $11.70 | $11.70 | $11.60 | $11.69 | $11.48 | 234,797 |
2023-05-09 | $11.72 | $11.78 | $11.67 | $11.71 | $11.39 | 341,768 |
2023-05-08 | $11.85 | $11.89 | $11.67 | $11.73 | $11.41 | 301,794 |
2023-05-05 | $11.67 | $11.98 | $11.66 | $11.84 | $11.52 | 472,347 |
2023-05-04 | $11.69 | $11.74 | $11.56 | $11.59 | $11.27 | 314,555 |
2023-05-03 | $11.62 | $11.75 | $11.61 | $11.70 | $11.38 | 419,968 |
2023-05-02 | $11.64 | $11.66 | $11.53 | $11.56 | $11.24 | 195,379 |
2023-05-01 | $11.71 | $11.74 | $11.59 | $11.66 | $11.34 | 307,870 |
2023-04-28 | $11.64 | $11.75 | $11.60 | $11.74 | $11.42 | 377,484 |
2023-04-27 | $11.51 | $11.59 | $11.50 | $11.59 | $11.27 | 177,127 |
2023-04-26 | $11.54 | $11.60 | $11.49 | $11.55 | $11.23 | 271,416 |
2023-04-25 | $11.49 | $11.58 | $11.45 | $11.47 | $11.16 | 241,246 |
2023-04-24 | $11.55 | $11.57 | $11.51 | $11.55 | $11.23 | 155,110 |
2023-04-21 | $11.51 | $11.59 | $11.49 | $11.52 | $11.21 | 153,259 |
2023-04-20 | $11.50 | $11.55 | $11.49 | $11.54 | $11.22 | 157,885 |
2023-04-19 | $11.53 | $11.59 | $11.50 | $11.54 | $11.22 | 158,383 |
2023-04-18 | $11.63 | $11.64 | $11.50 | $11.57 | $11.25 | 373,034 |
2023-04-17 | $11.66 | $11.69 | $11.53 | $11.57 | $11.25 | 228,689 |
2023-04-14 | $11.68 | $11.70 | $11.53 | $11.67 | $11.35 | 427,733 |
2023-04-13 | $11.56 | $11.68 | $11.53 | $11.67 | $11.35 | 215,635 |
2023-04-12 | $11.65 | $11.68 | $11.51 | $11.54 | $11.22 | 529,162 |
2023-04-11 | $11.68 | $11.73 | $11.62 | $11.63 | $11.21 | 431,308 |
2023-04-10 | $11.40 | $11.68 | $11.40 | $11.68 | $11.25 | 456,654 |
2023-04-06 | $11.28 | $11.56 | $11.28 | $11.47 | $11.05 | 359,949 |
2023-04-05 | $11.32 | $11.37 | $11.20 | $11.33 | $10.92 | 297,348 |
2023-04-04 | $11.41 | $11.50 | $11.35 | $11.36 | $10.95 | 247,540 |
2023-04-03 | $11.39 | $11.50 | $11.32 | $11.39 | $10.97 | 350,865 |
2023-03-31 | $11.28 | $11.49 | $11.28 | $11.37 | $11.37 | 878,410 |
2023-03-30 | $11.23 | $11.29 | $11.22 | $11.28 | $11.28 | 308,444 |
2023-03-29 | $11.09 | $11.15 | $11.04 | $11.14 | $11.14 | 389,247 |
2023-03-28 | $11.04 | $11.06 | $10.95 | $10.96 | $10.96 | 245,942 |
2023-03-27 | $11.00 | $11.11 | $10.99 | $11.02 | $11.02 | 301,080 |
2023-03-24 | $11.09 | $11.10 | $10.91 | $11.00 | $11.00 | 617,612 |
2023-03-23 | $11.17 | $11.27 | $11.04 | $11.05 | $11.05 | 312,692 |
2023-03-22 | $11.20 | $11.25 | $11.13 | $11.17 | $11.17 | 227,076 |
2023-03-21 | $11.18 | $11.27 | $11.16 | $11.21 | $11.21 | 311,097 |
2023-03-20 | $11.37 | $11.39 | $11.16 | $11.16 | $11.16 | 416,478 |
2023-03-17 | $11.52 | $11.59 | $11.37 | $11.39 | $11.39 | 198,599 |
2023-03-16 | $11.49 | $11.60 | $11.41 | $11.58 | $11.58 | 245,399 |
2023-03-15 | $11.34 | $11.65 | $11.34 | $11.61 | $11.61 | 814,822 |
2023-03-14 | $11.48 | $11.60 | $11.43 | $11.54 | $11.43 | 380,811 |
2023-03-13 | $11.41 | $11.63 | $11.37 | $11.37 | $11.26 | 456,120 |
2023-03-10 | $11.77 | $11.83 | $11.44 | $11.56 | $11.45 | 687,620 |
2023-03-09 | $12.03 | $12.09 | $11.69 | $11.72 | $11.61 | 519,463 |
2023-03-08 | $12.14 | $12.18 | $11.96 | $12.03 | $11.92 | 330,393 |
2023-03-07 | $12.14 | $12.22 | $12.05 | $12.10 | $11.99 | 345,235 |
2023-03-06 | $12.20 | $12.25 | $12.07 | $12.10 | $11.99 | 179,939 |
2023-03-03 | $12.18 | $12.20 | $12.09 | $12.15 | $12.04 | 250,866 |
2023-03-02 | $12.00 | $12.12 | $11.94 | $12.11 | $12.00 | 379,693 |
2023-03-01 | $12.19 | $12.23 | $12.02 | $12.05 | $11.94 | 381,831 |
2023-02-28 | $12.01 | $12.24 | $11.99 | $12.21 | $12.10 | 525,992 |
2023-02-27 | $11.94 | $12.02 | $11.91 | $11.98 | $11.87 | 242,031 |
2023-02-24 | $11.81 | $11.95 | $11.79 | $11.93 | $11.82 | 357,124 |
2023-02-23 | $11.81 | $11.95 | $11.76 | $11.93 | $11.82 | 193,408 |
2023-02-22 | $11.69 | $11.80 | $11.62 | $11.76 | $11.65 | 406,302 |
2023-02-21 | $11.95 | $12.02 | $11.60 | $11.60 | $11.49 | 654,984 |
2023-02-17 | $12.11 | $12.17 | $12.00 | $12.06 | $11.95 | 371,851 |
2023-02-16 | $12.10 | $12.25 | $12.10 | $12.15 | $12.04 | 269,074 |
2023-02-15 | $12.12 | $12.20 | $12.08 | $12.20 | $12.09 | 332,535 |
2023-02-14 | $12.21 | $12.30 | $12.19 | $12.25 | $12.03 | 288,308 |
2023-02-13 | $12.22 | $12.30 | $12.19 | $12.23 | $12.01 | 207,979 |
2023-02-10 | $12.30 | $12.33 | $12.22 | $12.25 | $12.25 | 198,196 |
2023-02-09 | $12.36 | $12.39 | $12.24 | $12.30 | $12.30 | 348,566 |
2023-02-08 | $12.42 | $12.49 | $12.18 | $12.24 | $12.24 | 472,239 |
2023-02-07 | $12.27 | $12.43 | $12.23 | $12.40 | $12.40 | 272,440 |
2023-02-06 | $12.36 | $12.41 | $12.21 | $12.23 | $12.23 | 330,205 |
2023-02-03 | $12.62 | $12.74 | $12.43 | $12.46 | $12.46 | 556,357 |
2023-02-02 | $12.60 | $12.78 | $12.60 | $12.75 | $12.75 | 552,546 |
2023-02-01 | $12.63 | $12.64 | $12.49 | $12.55 | $12.55 | 734,139 |
2023-01-31 | $12.50 | $12.63 | $12.43 | $12.60 | $12.60 | 534,112 |
2023-01-30 | $12.40 | $12.49 | $12.38 | $12.43 | $12.43 | 303,817 |
2023-01-27 | $12.43 | $12.50 | $12.37 | $12.40 | $12.40 | 370,400 |
2023-01-26 | $12.29 | $12.45 | $12.24 | $12.43 | $12.43 | 545,937 |
2023-01-25 | $12.08 | $12.19 | $12.00 | $12.19 | $12.19 | 317,853 |
2023-01-24 | $12.25 | $12.36 | $12.00 | $12.12 | $12.12 | 338,472 |
2023-01-23 | $12.18 | $12.31 | $12.12 | $12.23 | $12.23 | 448,322 |
2023-01-20 | $12.20 | $12.20 | $12.11 | $12.15 | $12.15 | 421,477 |
2023-01-19 | $12.18 | $12.22 | $12.09 | $12.13 | $12.13 | 383,645 |
2023-01-18 | $12.30 | $12.37 | $12.17 | $12.23 | $12.23 | 342,363 |
2023-01-17 | $12.39 | $12.42 | $12.33 | $12.37 | $12.26 | 492,205 |
2023-01-13 | $12.45 | $12.50 | $12.36 | $12.39 | $12.28 | 571,867 |
2023-01-12 | $12.32 | $12.55 | $12.19 | $12.52 | $12.41 | 626,580 |
2023-01-11 | $12.16 | $12.31 | $12.13 | $12.30 | $12.19 | 435,406 |
2023-01-10 | $12.10 | $12.12 | $11.98 | $12.10 | $11.99 | 312,568 |
2023-01-09 | $12.00 | $12.14 | $12.00 | $12.07 | $11.96 | 461,067 |
2023-01-06 | $11.71 | $11.99 | $11.64 | $11.97 | $11.86 | 380,551 |
2023-01-05 | $11.58 | $11.72 | $11.51 | $11.62 | $11.52 | 319,081 |
2023-01-04 | $11.51 | $11.76 | $11.50 | $11.69 | $11.69 | 498,442 |
2023-01-03 | $11.25 | $11.44 | $11.17 | $11.41 | $11.41 | 756,445 |
2022-12-30 | $11.19 | $11.26 | $11.08 | $11.09 | $11.09 | 1,137,611 |
2022-12-29 | $11.17 | $11.28 | $11.13 | $11.19 | $11.19 | 653,025 |
2022-12-28 | $11.20 | $11.39 | $11.12 | $11.12 | $11.12 | 653,625 |
2022-12-27 | $11.40 | $11.42 | $11.16 | $11.20 | $11.20 | 623,611 |
2022-12-23 | $11.42 | $11.51 | $11.38 | $11.43 | $11.43 | 401,914 |
2022-12-22 | $11.35 | $11.42 | $11.23 | $11.40 | $11.40 | 730,964 |
2022-12-21 | $11.37 | $11.43 | $11.29 | $11.36 | $11.36 | 804,642 |
2022-12-20 | $11.33 | $11.47 | $11.30 | $11.32 | $11.32 | 677,921 |
2022-12-19 | $11.64 | $11.65 | $11.39 | $11.41 | $11.41 | 594,826 |
2022-12-16 | $11.80 | $11.87 | $11.55 | $11.67 | $11.67 | 543,905 |
2022-12-15 | $12.00 | $12.01 | $11.81 | $11.92 | $11.92 | 482,774 |
2022-12-14 | $12.05 | $12.17 | $11.89 | $12.05 | $12.05 | 594,590 |
2022-12-13 | $12.36 | $12.46 | $12.24 | $12.33 | $12.02 | 749,744 |
2022-12-12 | $12.10 | $12.23 | $12.01 | $12.19 | $11.89 | 618,774 |
2022-12-09 | $12.15 | $12.21 | $12.03 | $12.07 | $12.07 | 532,110 |
2022-12-08 | $12.18 | $12.25 | $11.99 | $12.17 | $12.17 | 943,417 |
2022-12-07 | $11.98 | $12.37 | $11.92 | $12.08 | $12.08 | 1,893,354 |
2022-12-06 | $11.89 | $11.98 | $11.80 | $11.90 | $11.90 | 291,737 |
2022-12-05 | $11.98 | $12.04 | $11.83 | $11.86 | $11.86 | 405,358 |
2022-12-02 | $12.00 | $12.03 | $11.92 | $11.99 | $11.99 | 413,175 |
2022-12-01 | $12.00 | $12.20 | $11.97 | $12.05 | $12.05 | 832,714 |
2022-11-30 | $11.67 | $12.00 | $11.63 | $11.90 | $11.90 | 785,280 |
2022-11-29 | $11.42 | $11.58 | $11.40 | $11.58 | $11.58 | 364,990 |
2022-11-28 | $11.50 | $11.64 | $11.42 | $11.45 | $11.45 | 456,965 |
2022-11-25 | $11.43 | $11.60 | $11.41 | $11.54 | $11.54 | 96,406 |
2022-11-23 | $11.40 | $11.55 | $11.39 | $11.45 | $11.45 | 285,559 |
2022-11-22 | $11.29 | $11.48 | $11.26 | $11.35 | $11.35 | 367,321 |
2022-11-21 | $11.38 | $11.38 | $11.17 | $11.27 | $11.27 | 429,998 |
2022-11-18 | $11.39 | $11.47 | $11.29 | $11.38 | $11.38 | 228,603 |
2022-11-17 | $11.44 | $11.49 | $11.27 | $11.31 | $11.31 | 358,794 |
2022-11-16 | $11.61 | $11.73 | $11.52 | $11.53 | $11.53 | 472,131 |
2022-11-15 | $11.56 | $11.88 | $11.53 | $11.69 | $11.58 | 920,030 |
2022-11-14 | $11.45 | $11.55 | $11.36 | $11.39 | $11.28 | 496,228 |
2022-11-11 | $11.50 | $11.54 | $11.32 | $11.44 | $11.33 | 358,431 |
2022-11-10 | $11.63 | $11.65 | $11.40 | $11.53 | $11.42 | 529,424 |
2022-11-09 | $11.30 | $11.41 | $11.25 | $11.26 | $11.15 | 277,674 |
2022-11-08 | $11.26 | $11.45 | $11.21 | $11.35 | $11.24 | 325,523 |
2022-11-07 | $11.13 | $11.29 | $11.05 | $11.24 | $11.13 | 327,692 |
2022-11-04 | $11.20 | $11.33 | $11.11 | $11.14 | $11.14 | 347,724 |
2022-11-03 | $11.15 | $11.20 | $11.07 | $11.16 | $11.16 | 280,986 |
2022-11-02 | $11.32 | $11.36 | $11.16 | $11.21 | $11.21 | 299,444 |
2022-11-01 | $11.17 | $11.37 | $11.14 | $11.31 | $11.31 | 413,337 |
2022-10-31 | $10.79 | $11.11 | $10.79 | $11.11 | $11.11 | 575,268 |
2022-10-28 | $10.80 | $10.91 | $10.62 | $10.76 | $10.76 | 665,578 |
2022-10-27 | $10.87 | $11.01 | $10.77 | $10.79 | $10.79 | 416,200 |
2022-10-26 | $11.06 | $11.14 | $10.80 | $10.80 | $10.80 | 526,177 |
2022-10-25 | $10.71 | $11.06 | $10.65 | $11.06 | $11.06 | 418,219 |
2022-10-24 | $10.70 | $10.83 | $10.58 | $10.73 | $10.73 | 332,237 |
2022-10-21 | $10.60 | $10.70 | $10.46 | $10.70 | $10.70 | 534,512 |
2022-10-20 | $10.50 | $10.65 | $10.46 | $10.64 | $10.64 | 652,894 |
2022-10-19 | $10.75 | $10.82 | $10.50 | $10.52 | $10.52 | 439,618 |
2022-10-18 | $10.98 | $11.08 | $10.79 | $10.80 | $10.80 | 517,260 |
2022-10-17 | $10.88 | $10.97 | $10.80 | $10.94 | $10.94 | 372,342 |
2022-10-14 | $11.00 | $11.08 | $10.76 | $10.79 | $10.79 | 353,389 |
2022-10-13 | $10.87 | $11.20 | $10.85 | $10.93 | $10.93 | 426,618 |
2022-10-12 | $11.30 | $11.40 | $11.14 | $11.14 | $11.14 | 389,852 |
2022-10-11 | $11.15 | $11.55 | $11.09 | $11.49 | $11.38 | 640,632 |
2022-10-10 | $11.32 | $11.32 | $11.10 | $11.17 | $11.06 | 480,414 |
2022-10-07 | $10.93 | $11.35 | $10.93 | $11.25 | $11.25 | 1,193,319 |
2022-10-06 | $11.11 | $11.16 | $10.98 | $10.99 | $10.99 | 237,832 |
2022-10-05 | $11.21 | $11.27 | $10.99 | $11.15 | $11.15 | 309,039 |
2022-10-04 | $11.14 | $11.41 | $11.14 | $11.24 | $11.24 | 321,795 |
2022-10-03 | $10.92 | $11.23 | $10.88 | $11.05 | $11.05 | 528,243 |
2022-09-30 | $10.97 | $11.15 | $10.80 | $10.80 | $10.80 | 833,199 |
2022-09-29 | $11.16 | $11.24 | $10.91 | $10.93 | $10.93 | 392,543 |
2022-09-28 | $11.05 | $11.46 | $11.00 | $11.30 | $11.30 | 563,881 |
2022-09-27 | $11.20 | $11.27 | $10.99 | $11.04 | $11.04 | 413,415 |
2022-09-26 | $11.45 | $11.52 | $11.05 | $11.09 | $11.09 | 545,287 |
2022-09-23 | $11.53 | $11.72 | $11.32 | $11.43 | $11.43 | 651,142 |
2022-09-22 | $11.42 | $11.64 | $11.35 | $11.61 | $11.61 | 680,347 |
2022-09-21 | $11.40 | $11.54 | $11.33 | $11.40 | $11.40 | 307,448 |
2022-09-20 | $11.68 | $11.74 | $11.36 | $11.40 | $11.40 | 629,717 |
2022-09-19 | $11.87 | $11.90 | $11.70 | $11.72 | $11.72 | 336,762 |
2022-09-16 | $11.79 | $11.96 | $11.72 | $11.90 | $11.90 | 445,615 |
2022-09-15 | $11.98 | $12.05 | $11.80 | $11.81 | $11.81 | 354,966 |
2022-09-14 | $12.00 | $12.05 | $11.92 | $12.01 | $12.01 | 339,406 |
2022-09-13 | $11.99 | $12.05 | $11.92 | $12.00 | $12.00 | 404,503 |
2022-09-12 | $12.15 | $12.25 | $12.05 | $12.10 | $12.10 | 497,788 |
2022-09-09 | $12.14 | $12.22 | $12.09 | $12.13 | $12.13 | 231,020 |
2022-09-08 | $12.05 | $12.18 | $12.05 | $12.07 | $12.07 | 265,277 |
2022-09-07 | $12.05 | $12.19 | $12.02 | $12.13 | $12.13 | 213,703 |
2022-09-06 | $12.18 | $12.20 | $12.03 | $12.04 | $12.04 | 296,321 |
2022-09-02 | $12.22 | $12.38 | $12.13 | $12.14 | $12.14 | 294,017 |
2022-09-01 | $12.37 | $12.40 | $12.11 | $12.15 | $12.15 | 422,945 |
2022-08-31 | $12.54 | $12.73 | $12.42 | $12.48 | $12.48 | 260,015 |
2022-08-30 | $12.68 | $12.79 | $12.42 | $12.42 | $12.42 | 224,534 |
2022-08-29 | $12.62 | $12.76 | $12.60 | $12.67 | $12.67 | 182,175 |
2022-08-26 | $12.80 | $12.82 | $12.59 | $12.61 | $12.61 | 158,706 |
2022-08-25 | $12.65 | $12.77 | $12.60 | $12.73 | $12.73 | 257,509 |
2022-08-24 | $12.59 | $12.64 | $12.55 | $12.60 | $12.60 | 338,954 |
2022-08-23 | $12.53 | $12.72 | $12.53 | $12.56 | $12.56 | 198,986 |
2022-08-22 | $12.63 | $12.64 | $12.50 | $12.55 | $12.55 | 184,582 |
2022-08-19 | $12.75 | $12.78 | $12.65 | $12.67 | $12.67 | 208,105 |
2022-08-18 | $12.77 | $12.83 | $12.66 | $12.77 | $12.77 | 379,613 |
2022-08-17 | $12.88 | $12.92 | $12.76 | $12.77 | $12.77 | 263,051 |
2022-08-16 | $13.05 | $13.05 | $12.87 | $12.90 | $12.90 | 396,374 |
2022-08-15 | $13.23 | $13.23 | $13.02 | $13.05 | $13.05 | 418,488 |
2022-08-12 | $13.09 | $13.32 | $13.07 | $13.24 | $13.24 | 317,328 |
2022-08-11 | $13.10 | $13.18 | $13.04 | $13.05 | $13.05 | 208,748 |
2022-08-10 | $13.12 | $13.14 | $13.01 | $13.07 | $13.07 | 376,579 |
2022-08-09 | $13.07 | $13.15 | $13.05 | $13.12 | $13.01 | 280,117 |
2022-08-08 | $13.15 | $13.15 | $12.99 | $13.06 | $12.95 | 283,803 |
2022-08-05 | $13.01 | $13.19 | $12.95 | $13.15 | $13.04 | 311,129 |
2022-08-04 | $13.14 | $13.17 | $12.98 | $13.01 | $12.90 | 226,105 |
2022-08-03 | $12.96 | $13.06 | $12.84 | $13.02 | $12.91 | 294,859 |
2022-08-02 | $12.93 | $13.03 | $12.88 | $12.89 | $12.78 | 283,170 |
2022-08-01 | $12.75 | $12.99 | $12.68 | $12.89 | $12.78 | 387,526 |
2022-07-29 | $12.70 | $12.78 | $12.65 | $12.74 | $12.63 | 397,205 |
2022-07-28 | $12.32 | $12.63 | $12.30 | $12.61 | $12.50 | 422,787 |
2022-07-27 | $12.19 | $12.38 | $12.18 | $12.31 | $12.21 | 285,987 |
2022-07-26 | $12.13 | $12.18 | $12.05 | $12.14 | $12.04 | 189,237 |
2022-07-25 | $12.20 | $12.27 | $12.05 | $12.11 | $12.01 | 275,651 |
2022-07-22 | $12.20 | $12.30 | $12.10 | $12.17 | $12.07 | 223,990 |
2022-07-21 | $12.10 | $12.19 | $12.06 | $12.15 | $12.05 | 219,976 |
2022-07-20 | $12.08 | $12.18 | $12.01 | $12.12 | $12.02 | 358,241 |
2022-07-19 | $12.00 | $12.10 | $11.98 | $12.05 | $11.95 | 309,766 |
2022-07-18 | $12.04 | $12.11 | $11.91 | $11.96 | $11.86 | 337,602 |
2022-07-15 | $12.21 | $12.23 | $11.95 | $12.01 | $11.91 | 474,609 |
2022-07-14 | $12.20 | $12.20 | $12.02 | $12.15 | $12.05 | 279,893 |
2022-07-13 | $12.11 | $12.29 | $12.11 | $12.22 | $12.12 | 313,747 |
2022-07-12 | $12.33 | $12.43 | $12.18 | $12.30 | $12.09 | 345,850 |
2022-07-11 | $12.55 | $12.55 | $12.21 | $12.28 | $12.07 | 305,288 |
2022-07-08 | $12.54 | $12.59 | $12.39 | $12.55 | $12.33 | 272,752 |
2022-07-07 | $12.30 | $12.50 | $12.28 | $12.50 | $12.29 | 273,025 |
2022-07-06 | $12.40 | $12.43 | $12.26 | $12.29 | $12.08 | 378,057 |
2022-07-05 | $12.20 | $12.39 | $12.10 | $12.36 | $12.15 | 528,654 |
2022-07-01 | $12.15 | $12.27 | $12.07 | $12.20 | $11.99 | 292,298 |
2022-06-30 | $12.07 | $12.34 | $11.99 | $12.13 | $11.92 | 831,112 |
2022-06-29 | $12.11 | $12.18 | $12.00 | $12.05 | $11.84 | 368,356 |
2022-06-28 | $12.20 | $12.27 | $12.07 | $12.12 | $11.91 | 247,942 |
2022-06-27 | $12.17 | $12.23 | $12.06 | $12.15 | $11.94 | 397,848 |
2022-06-24 | $12.32 | $12.36 | $12.11 | $12.18 | $11.97 | 360,677 |
2022-06-23 | $12.08 | $12.15 | $12.03 | $12.13 | $11.92 | 383,482 |
2022-06-22 | $11.94 | $12.11 | $11.94 | $12.05 | $11.84 | 391,468 |
2022-06-21 | $12.11 | $12.22 | $12.02 | $12.04 | $11.83 | 362,377 |
2022-06-17 | $12.05 | $12.08 | $12.00 | $12.04 | $11.83 | 362,201 |
2022-06-16 | $12.31 | $12.33 | $11.85 | $11.90 | $11.70 | 727,217 |
2022-06-15 | $12.51 | $12.65 | $12.39 | $12.47 | $12.26 | 409,875 |
2022-06-14 | $12.72 | $12.77 | $12.57 | $12.61 | $12.28 | 336,134 |
2022-06-13 | $12.88 | $12.94 | $12.52 | $12.65 | $12.32 | 778,309 |
2022-06-10 | $13.13 | $13.16 | $12.96 | $13.06 | $12.72 | 291,713 |
2022-06-09 | $13.39 | $13.44 | $13.18 | $13.22 | $12.88 | 231,292 |
2022-06-08 | $13.45 | $13.48 | $13.34 | $13.39 | $13.04 | 181,138 |
2022-06-07 | $13.27 | $13.42 | $13.26 | $13.41 | $13.06 | 198,688 |
2022-06-06 | $13.30 | $13.33 | $13.21 | $13.24 | $12.90 | 312,503 |
2022-06-03 | $13.25 | $13.27 | $13.14 | $13.26 | $12.92 | 400,529 |
2022-06-02 | $13.22 | $13.32 | $13.17 | $13.32 | $12.98 | 272,758 |
2022-06-01 | $13.33 | $13.40 | $13.13 | $13.22 | $12.88 | 304,747 |
2022-05-31 | $13.37 | $13.37 | $13.20 | $13.26 | $12.92 | 373,730 |
2022-05-27 | $13.32 | $13.43 | $13.27 | $13.35 | $13.01 | 504,920 |
2022-05-26 | $13.03 | $13.34 | $13.03 | $13.23 | $12.89 | 448,885 |
2022-05-25 | $12.86 | $13.04 | $12.85 | $13.00 | $12.66 | 314,540 |
2022-05-24 | $13.06 | $13.06 | $12.83 | $12.86 | $12.53 | 347,470 |
2022-05-23 | $13.06 | $13.18 | $12.98 | $13.02 | $12.68 | 337,303 |
2022-05-20 | $12.96 | $13.05 | $12.90 | $13.03 | $12.69 | 339,674 |
2022-05-19 | $12.92 | $13.06 | $12.89 | $12.90 | $12.57 | 254,225 |
2022-05-18 | $12.85 | $12.98 | $12.80 | $12.96 | $12.63 | 385,912 |
2022-05-17 | $12.93 | $12.96 | $12.80 | $12.93 | $12.60 | 336,998 |
2022-05-16 | $12.78 | $12.89 | $12.78 | $12.81 | $12.48 | 289,460 |
2022-05-13 | $12.94 | $13.00 | $12.82 | $12.83 | $12.50 | 453,004 |
2022-05-12 | $13.00 | $13.07 | $12.76 | $12.85 | $12.52 | 578,994 |
2022-05-11 | $13.17 | $13.30 | $13.04 | $13.07 | $12.73 | 313,178 |
2022-05-10 | $13.40 | $13.49 | $13.22 | $13.32 | $12.87 | 435,465 |
2022-05-09 | $13.18 | $13.46 | $13.15 | $13.30 | $12.85 | 1,055,787 |
2022-05-06 | $13.39 | $13.40 | $13.19 | $13.25 | $12.80 | 389,322 |
2022-05-05 | $13.55 | $13.59 | $13.34 | $13.39 | $12.94 | 284,895 |
2022-05-04 | $13.44 | $13.66 | $13.38 | $13.65 | $13.19 | 275,719 |
2022-05-03 | $13.43 | $13.55 | $13.43 | $13.48 | $13.02 | 211,530 |
2022-05-02 | $13.48 | $13.58 | $13.40 | $13.46 | $13.00 | 466,606 |
2022-04-29 | $13.65 | $13.73 | $13.50 | $13.53 | $13.07 | 369,331 |
2022-04-28 | $13.65 | $13.74 | $13.55 | $13.71 | $13.24 | 421,481 |
2022-04-27 | $13.66 | $13.79 | $13.54 | $13.57 | $13.11 | 360,764 |
2022-04-26 | $13.83 | $13.85 | $13.61 | $13.62 | $13.16 | 388,951 |
2022-04-25 | $13.75 | $13.86 | $13.61 | $13.85 | $13.38 | 302,412 |
2022-04-22 | $13.71 | $13.75 | $13.62 | $13.72 | $13.25 | 421,807 |
2022-04-21 | $13.86 | $13.90 | $13.71 | $13.74 | $13.27 | 453,601 |
2022-04-20 | $13.66 | $13.90 | $13.66 | $13.88 | $13.41 | 377,863 |
2022-04-19 | $13.53 | $13.67 | $13.51 | $13.64 | $13.18 | 407,058 |
2022-04-18 | $13.69 | $13.73 | $13.50 | $13.54 | $13.08 | 474,958 |
2022-04-14 | $13.85 | $13.90 | $13.70 | $13.70 | $13.24 | 246,356 |
2022-04-13 | $13.80 | $13.96 | $13.80 | $13.85 | $13.38 | 353,261 |
2022-04-12 | $13.93 | $14.06 | $13.89 | $13.94 | $13.36 | 398,851 |
2022-04-11 | $13.99 | $14.03 | $13.81 | $13.86 | $13.28 | 364,684 |
2022-04-08 | $14.00 | $14.16 | $14.00 | $14.04 | $13.46 | 258,225 |
2022-04-07 | $13.90 | $14.09 | $13.90 | $14.03 | $13.45 | 341,406 |
2022-04-06 | $14.25 | $14.29 | $13.88 | $13.95 | $13.37 | 788,868 |
2022-04-05 | $14.67 | $14.70 | $14.29 | $14.33 | $13.73 | 398,291 |
2022-04-04 | $14.66 | $14.76 | $14.61 | $14.75 | $14.14 | 373,290 |
2022-04-01 | $14.52 | $14.69 | $14.45 | $14.63 | $14.02 | 512,791 |
2022-03-31 | $14.38 | $14.56 | $14.38 | $14.52 | $13.92 | 547,993 |
2022-03-30 | $14.35 | $14.46 | $14.27 | $14.31 | $13.72 | 388,809 |
2022-03-29 | $14.09 | $14.35 | $14.09 | $14.35 | $13.75 | 526,335 |
2022-03-28 | $14.13 | $14.16 | $13.95 | $13.99 | $13.41 | 461,532 |
2022-03-25 | $14.23 | $14.25 | $14.05 | $14.10 | $13.51 | 478,473 |
2022-03-24 | $13.90 | $14.26 | $13.83 | $14.19 | $13.60 | 708,773 |
2022-03-23 | $13.95 | $14.05 | $13.88 | $13.91 | $13.33 | 442,419 |
2022-03-22 | $14.07 | $14.09 | $13.91 | $13.95 | $13.37 | 383,257 |
2022-03-21 | $14.20 | $14.30 | $13.92 | $14.04 | $13.46 | 374,437 |
2022-03-18 | $14.31 | $14.37 | $14.16 | $14.20 | $13.61 | 381,456 |
2022-03-17 | $13.83 | $14.37 | $13.81 | $14.31 | $13.72 | 675,563 |
2022-03-16 | $13.73 | $13.88 | $13.63 | $13.83 | $13.26 | 585,002 |
2022-03-15 | $13.64 | $13.81 | $13.64 | $13.76 | $13.08 | 442,182 |
2022-03-14 | $14.01 | $14.07 | $13.62 | $13.66 | $12.99 | 600,004 |
2022-03-11 | $14.18 | $14.23 | $14.01 | $14.03 | $13.34 | 415,127 |
2022-03-10 | $14.26 | $14.28 | $14.13 | $14.16 | $13.46 | 358,137 |
2022-03-09 | $14.38 | $14.38 | $14.25 | $14.30 | $13.60 | 287,201 |
2022-03-08 | $14.26 | $14.41 | $14.22 | $14.25 | $13.55 | 345,263 |
2022-03-07 | $14.50 | $14.61 | $14.23 | $14.24 | $13.54 | 410,113 |
2022-03-04 | $14.50 | $14.64 | $14.49 | $14.53 | $13.82 | 440,954 |
2022-03-03 | $14.72 | $14.77 | $14.54 | $14.57 | $13.85 | 291,982 |
2022-03-02 | $14.69 | $14.76 | $14.65 | $14.69 | $13.97 | 355,656 |
2022-03-01 | $14.56 | $14.69 | $14.56 | $14.67 | $13.95 | 353,863 |
2022-02-28 | $14.46 | $14.63 | $14.43 | $14.57 | $13.85 | 371,081 |
2022-02-25 | $14.58 | $14.65 | $14.48 | $14.53 | $13.82 | 577,680 |
2022-02-24 | $14.34 | $14.55 | $14.10 | $14.52 | $13.81 | 909,257 |
2022-02-23 | $14.83 | $14.94 | $14.61 | $14.65 | $13.93 | 496,940 |
2022-02-22 | $14.98 | $15.00 | $14.70 | $14.80 | $14.07 | 475,705 |
2022-02-18 | $15.07 | $15.15 | $15.01 | $15.07 | $14.33 | 263,568 |
2022-02-17 | $15.19 | $15.25 | $15.00 | $15.06 | $14.32 | 307,374 |
2022-02-16 | $15.17 | $15.24 | $15.11 | $15.20 | $14.45 | 338,726 |
2022-02-15 | $15.24 | $15.39 | $15.22 | $15.27 | $14.42 | 283,385 |
2022-02-14 | $15.20 | $15.41 | $15.03 | $15.20 | $14.35 | 470,938 |
2022-02-11 | $15.68 | $15.72 | $15.20 | $15.23 | $14.38 | 458,867 |
2022-02-10 | $15.80 | $15.89 | $15.61 | $15.67 | $14.79 | 279,079 |
2022-02-09 | $15.85 | $15.87 | $15.71 | $15.85 | $14.96 | 368,704 |
2022-02-08 | $15.65 | $15.81 | $15.55 | $15.75 | $14.87 | 386,145 |
2022-02-07 | $15.85 | $15.86 | $15.60 | $15.64 | $14.77 | 382,632 |
2022-02-04 | $15.62 | $15.83 | $15.57 | $15.75 | $14.87 | 663,302 |
2022-02-03 | $15.61 | $15.80 | $15.51 | $15.56 | $14.69 | 429,140 |
2022-02-02 | $15.88 | $15.97 | $15.73 | $15.81 | $14.93 | 378,897 |
2022-02-01 | $15.70 | $15.90 | $15.64 | $15.86 | $14.97 | 392,257 |
2022-01-31 | $15.58 | $15.78 | $15.55 | $15.66 | $14.78 | 397,510 |
2022-01-28 | $15.48 | $15.60 | $15.38 | $15.56 | $14.69 | 414,105 |
2022-01-27 | $15.50 | $15.67 | $15.44 | $15.45 | $14.59 | 305,489 |
2022-01-26 | $15.44 | $15.55 | $15.38 | $15.45 | $14.59 | 562,480 |
2022-01-25 | $15.20 | $15.46 | $15.03 | $15.32 | $14.46 | 552,786 |
2022-01-24 | $15.24 | $15.33 | $14.65 | $15.29 | $14.43 | 1,377,909 |
2022-01-21 | $15.45 | $15.68 | $15.30 | $15.37 | $14.51 | 826,295 |
2022-01-20 | $15.83 | $15.95 | $15.46 | $15.48 | $14.61 | 602,565 |
2022-01-19 | $15.90 | $16.02 | $15.76 | $15.78 | $14.90 | 579,476 |
2022-01-18 | $15.88 | $15.93 | $15.78 | $15.90 | $15.01 | 722,621 |
2022-01-14 | $16.11 | $16.21 | $15.88 | $15.90 | $15.01 | 640,687 |
2022-01-13 | $16.41 | $16.46 | $16.17 | $16.20 | $15.29 | 400,131 |
2022-01-12 | $16.38 | $16.52 | $16.32 | $16.37 | $15.45 | 679,232 |
2022-01-11 | $16.39 | $16.47 | $16.26 | $16.45 | $15.43 | 453,483 |
2022-01-10 | $16.22 | $16.33 | $16.15 | $16.33 | $15.31 | 442,064 |
2022-01-07 | $16.26 | $16.38 | $16.19 | $16.31 | $15.30 | 432,677 |
2022-01-06 | $16.24 | $16.31 | $16.11 | $16.22 | $15.21 | 444,980 |
2022-01-05 | $16.50 | $16.55 | $16.14 | $16.18 | $15.17 | 506,700 |
2022-01-04 | $16.38 | $16.45 | $16.28 | $16.45 | $15.43 | 567,718 |
2022-01-03 | $16.21 | $16.32 | $16.14 | $16.24 | $15.23 | 573,937 |
2021-12-31 | $16.10 | $16.24 | $16.06 | $16.12 | $15.12 | 697,604 |
2021-12-30 | $16.09 | $16.35 | $16.03 | $16.08 | $15.08 | 1,121,221 |
2021-12-29 | $16.05 | $16.13 | $15.94 | $15.98 | $14.99 | 1,038,200 |
2021-12-28 | $16.16 | $16.25 | $16.03 | $16.08 | $15.08 | 801,131 |
2021-12-27 | $16.30 | $16.35 | $16.09 | $16.16 | $15.15 | 975,254 |
2021-12-23 | $16.33 | $16.40 | $16.21 | $16.25 | $15.24 | 532,001 |
2021-12-22 | $15.99 | $16.27 | $15.98 | $16.19 | $15.18 | 960,923 |
2021-12-21 | $15.88 | $16.00 | $15.87 | $15.95 | $14.96 | 641,352 |
2021-12-20 | $15.99 | $16.11 | $15.79 | $15.83 | $14.84 | 929,904 |
2021-12-17 | $16.18 | $16.23 | $16.04 | $16.10 | $15.10 | 577,981 |
2021-12-16 | $16.38 | $16.46 | $16.06 | $16.22 | $15.21 | 937,015 |
2021-12-15 | $16.30 | $16.43 | $16.22 | $16.40 | $15.38 | 552,659 |
2021-12-14 | $16.75 | $16.86 | $16.68 | $16.80 | $15.27 | 448,492 |
2021-12-13 | $17.14 | $17.18 | $16.77 | $16.81 | $15.28 | 442,950 |
2021-12-10 | $17.09 | $17.16 | $16.95 | $17.10 | $15.54 | 400,437 |
2021-12-09 | $16.94 | $17.12 | $16.90 | $17.01 | $15.46 | 609,718 |
2021-12-08 | $16.73 | $16.90 | $16.68 | $16.90 | $15.36 | 698,293 |
2021-12-07 | $16.67 | $16.85 | $16.63 | $16.72 | $15.20 | 413,460 |
2021-12-06 | $16.62 | $16.72 | $16.51 | $16.61 | $15.10 | 444,820 |
2021-12-03 | $16.70 | $16.71 | $16.52 | $16.59 | $15.08 | 603,091 |
2021-12-02 | $16.55 | $16.61 | $16.49 | $16.60 | $15.09 | 457,177 |
2021-12-01 | $16.70 | $16.83 | $16.50 | $16.53 | $15.02 | 724,251 |
2021-11-30 | $16.80 | $16.82 | $16.52 | $16.54 | $15.03 | 613,465 |
2021-11-29 | $16.71 | $16.81 | $16.65 | $16.79 | $15.26 | 413,513 |
2021-11-26 | $16.68 | $16.68 | $16.52 | $16.64 | $15.12 | 249,916 |
2021-11-24 | $16.68 | $16.86 | $16.60 | $16.77 | $15.24 | 429,646 |
2021-11-23 | $16.71 | $16.73 | $16.50 | $16.69 | $15.17 | 696,659 |
2021-11-22 | $16.88 | $16.91 | $16.41 | $16.74 | $15.21 | 993,739 |
2021-11-19 | $17.00 | $17.07 | $16.83 | $16.88 | $15.34 | 652,733 |
2021-11-18 | $17.11 | $17.18 | $16.94 | $17.00 | $15.45 | 413,189 |
2021-11-17 | $17.25 | $17.27 | $17.05 | $17.10 | $15.54 | 472,642 |
2021-11-16 | $17.38 | $17.40 | $17.25 | $17.29 | $15.71 | 270,006 |
2021-11-15 | $17.31 | $17.38 | $17.25 | $17.27 | $15.70 | 264,629 |
2021-11-12 | $17.22 | $17.36 | $17.21 | $17.28 | $15.71 | 288,221 |
2021-11-11 | $17.22 | $17.24 | $17.15 | $17.22 | $15.65 | 307,582 |
2021-11-10 | $17.30 | $17.32 | $17.19 | $17.20 | $15.63 | 462,628 |
2021-11-09 | $17.42 | $17.42 | $17.28 | $17.33 | $15.75 | 303,363 |
2021-11-08 | $17.51 | $17.55 | $17.47 | $17.47 | $15.78 | 385,680 |
2021-11-05 | $17.49 | $17.54 | $17.46 | $17.51 | $15.81 | 287,514 |
2021-11-04 | $17.50 | $17.52 | $17.40 | $17.45 | $15.76 | 352,772 |
2021-11-03 | $17.52 | $17.55 | $17.40 | $17.51 | $15.81 | 440,499 |
2021-11-02 | $17.61 | $17.64 | $17.52 | $17.53 | $15.83 | 281,439 |
2021-11-01 | $17.69 | $17.71 | $17.58 | $17.62 | $15.91 | 319,348 |
2021-10-29 | $17.70 | $17.71 | $17.58 | $17.66 | $15.95 | 266,856 |
2021-10-28 | $17.64 | $17.71 | $17.60 | $17.71 | $16.00 | 223,678 |
2021-10-27 | $17.58 | $17.65 | $17.57 | $17.59 | $15.89 | 236,922 |
2021-10-26 | $17.61 | $17.64 | $17.52 | $17.58 | $15.88 | 218,462 |
2021-10-25 | $17.65 | $17.66 | $17.55 | $17.57 | $15.87 | 265,774 |
2021-10-22 | $17.74 | $17.74 | $17.56 | $17.62 | $15.91 | 267,869 |
2021-10-21 | $17.79 | $17.82 | $17.65 | $17.66 | $15.95 | 320,224 |
2021-10-20 | $17.87 | $17.88 | $17.80 | $17.84 | $16.11 | 216,867 |
2021-10-19 | $17.66 | $17.89 | $17.66 | $17.89 | $16.16 | 284,372 |
2021-10-18 | $17.75 | $17.83 | $17.57 | $17.69 | $15.98 | 337,462 |
2021-10-15 | $17.70 | $17.86 | $17.70 | $17.75 | $16.03 | 306,745 |
2021-10-14 | $17.79 | $17.79 | $17.66 | $17.68 | $15.97 | 199,528 |
2021-10-13 | $17.88 | $17.90 | $17.66 | $17.68 | $15.97 | 340,222 |
2021-10-12 | $18.08 | $18.08 | $17.92 | $17.95 | $16.11 | 313,566 |
2021-10-11 | $18.18 | $18.19 | $18.02 | $18.04 | $16.19 | 259,392 |
2021-10-08 | $18.10 | $18.23 | $18.02 | $18.15 | $16.29 | 366,105 |
2021-10-07 | $18.03 | $18.07 | $17.98 | $18.06 | $16.21 | 270,225 |
2021-10-06 | $18.00 | $18.06 | $17.94 | $18.03 | $16.18 | 225,428 |
2021-10-05 | $17.96 | $18.06 | $17.96 | $18.01 | $16.17 | 263,630 |
2021-10-04 | $17.96 | $18.00 | $17.86 | $17.96 | $16.12 | 368,110 |
2021-10-01 | $17.80 | $17.97 | $17.62 | $17.96 | $16.12 | 749,882 |
2021-09-30 | $17.62 | $17.83 | $17.53 | $17.76 | $15.94 | 687,825 |
2021-09-29 | $17.59 | $17.69 | $17.45 | $17.52 | $15.73 | 332,676 |
2021-09-28 | $17.65 | $17.68 | $17.39 | $17.52 | $15.73 | 369,682 |
2021-09-27 | $17.69 | $17.78 | $17.65 | $17.74 | $15.92 | 266,373 |
2021-09-24 | $17.71 | $17.82 | $17.63 | $17.68 | $15.87 | 257,660 |
2021-09-23 | $17.73 | $17.85 | $17.66 | $17.74 | $15.92 | 308,495 |
2021-09-22 | $17.81 | $17.83 | $17.68 | $17.69 | $15.88 | 236,798 |
2021-09-21 | $17.63 | $17.81 | $17.63 | $17.75 | $15.93 | 278,152 |
2021-09-20 | $17.69 | $17.69 | $17.47 | $17.62 | $15.82 | 637,693 |
2021-09-17 | $17.85 | $17.86 | $17.73 | $17.79 | $15.97 | 212,208 |
2021-09-16 | $17.86 | $17.87 | $17.79 | $17.84 | $16.01 | 233,375 |
2021-09-15 | $17.87 | $17.90 | $17.80 | $17.86 | $16.03 | 265,040 |
2021-09-14 | $18.02 | $18.03 | $17.93 | $17.96 | $16.02 | 253,118 |
2021-09-13 | $18.00 | $18.01 | $17.95 | $17.98 | $16.04 | 252,605 |
2021-09-10 | $18.05 | $18.05 | $17.95 | $17.97 | $16.03 | 145,461 |
2021-09-09 | $18.00 | $18.04 | $17.92 | $17.99 | $16.05 | 292,051 |
2021-09-08 | $17.98 | $18.05 | $17.95 | $18.03 | $16.08 | 260,193 |
2021-09-07 | $17.98 | $18.02 | $17.93 | $18.01 | $16.07 | 294,374 |
2021-09-03 | $17.92 | $17.98 | $17.87 | $17.98 | $16.04 | 336,120 |
2021-09-02 | $17.99 | $17.99 | $17.90 | $17.94 | $16.00 | 329,616 |
2021-09-01 | $18.00 | $18.00 | $17.92 | $17.96 | $16.02 | 357,660 |
2021-08-31 | $17.87 | $17.91 | $17.82 | $17.90 | $15.97 | 265,690 |
2021-08-30 | $17.85 | $17.88 | $17.81 | $17.82 | $15.90 | 268,668 |
2021-08-27 | $17.80 | $17.86 | $17.78 | $17.83 | $15.91 | 215,101 |
2021-08-26 | $17.81 | $17.82 | $17.71 | $17.77 | $15.85 | 233,302 |
2021-08-25 | $17.83 | $17.85 | $17.78 | $17.79 | $15.87 | 170,591 |
2021-08-24 | $17.80 | $17.92 | $17.78 | $17.79 | $15.87 | 184,062 |
2021-08-23 | $17.79 | $17.86 | $17.75 | $17.77 | $15.85 | 209,738 |
2021-08-20 | $17.76 | $17.82 | $17.71 | $17.73 | $15.82 | 285,007 |
2021-08-19 | $17.81 | $17.88 | $17.69 | $17.76 | $15.84 | 415,167 |
2021-08-18 | $17.96 | $17.98 | $17.83 | $17.86 | $15.93 | 287,817 |
2021-08-17 | $17.91 | $18.04 | $17.90 | $17.94 | $16.00 | 235,563 |
2021-08-16 | $17.99 | $18.02 | $17.90 | $17.91 | $15.98 | 204,721 |
2021-08-13 | $17.94 | $18.02 | $17.94 | $18.00 | $16.06 | 165,640 |
2021-08-12 | $18.02 | $18.04 | $17.93 | $17.95 | $16.01 | 196,186 |
2021-08-11 | $17.98 | $18.04 | $17.92 | $18.04 | $16.09 | 242,441 |
2021-08-10 | $18.04 | $18.10 | $18.02 | $18.04 | $16.00 | 194,040 |
2021-08-09 | $18.02 | $18.07 | $17.97 | $18.01 | $15.97 | 176,038 |
2021-08-06 | $18.02 | $18.06 | $18.00 | $18.02 | $15.98 | 284,231 |
2021-08-05 | $18.00 | $18.05 | $17.97 | $18.01 | $15.97 | 180,642 |
2021-08-04 | $18.06 | $18.09 | $17.85 | $17.98 | $15.94 | 273,274 |
2021-08-03 | $17.95 | $18.07 | $17.95 | $18.02 | $15.98 | 225,529 |
2021-08-02 | $17.98 | $18.00 | $17.88 | $17.94 | $15.91 | 266,449 |
2021-07-30 | $18.01 | $18.06 | $17.92 | $17.95 | $15.92 | 209,348 |
2021-07-29 | $18.01 | $18.04 | $17.95 | $18.01 | $15.97 | 159,338 |
2021-07-28 | $17.95 | $18.07 | $17.86 | $18.02 | $15.98 | 189,787 |
2021-07-27 | $17.88 | $17.95 | $17.81 | $17.92 | $15.89 | 139,756 |
2021-07-26 | $18.00 | $18.00 | $17.86 | $17.94 | $15.91 | 195,798 |
2021-07-23 | $18.07 | $18.11 | $17.98 | $18.00 | $15.96 | 201,126 |
2021-07-22 | $18.10 | $18.12 | $17.96 | $18.01 | $15.97 | 259,239 |
2021-07-21 | $17.83 | $18.12 | $17.76 | $18.03 | $15.99 | 585,492 |
2021-07-20 | $17.44 | $17.78 | $17.44 | $17.75 | $15.74 | 394,548 |
2021-07-19 | $17.52 | $17.55 | $17.18 | $17.37 | $15.40 | 604,404 |
2021-07-16 | $17.84 | $17.90 | $17.64 | $17.70 | $15.69 | 828,611 |
2021-07-15 | $18.08 | $18.11 | $17.71 | $17.88 | $15.85 | 513,707 |
2021-07-14 | $18.15 | $18.16 | $18.04 | $18.04 | $16.00 | 198,365 |
2021-07-13 | $18.18 | $18.25 | $18.16 | $18.22 | $16.06 | 207,461 |
2021-07-12 | $18.31 | $18.31 | $18.17 | $18.19 | $16.03 | 308,098 |
2021-07-09 | $18.19 | $18.33 | $18.18 | $18.30 | $16.13 | 172,685 |
2021-07-08 | $18.11 | $18.18 | $18.10 | $18.15 | $16.00 | 193,204 |
2021-07-07 | $18.17 | $18.23 | $18.15 | $18.20 | $16.04 | 257,453 |
2021-07-06 | $18.30 | $18.30 | $18.12 | $18.15 | $16.00 | 332,114 |
2021-07-02 | $18.20 | $18.29 | $18.17 | $18.24 | $16.08 | 363,131 |
2021-07-01 | $18.15 | $18.28 | $18.14 | $18.15 | $16.00 | 235,635 |
2021-06-30 | $18.35 | $18.40 | $18.09 | $18.09 | $15.94 | 563,171 |
2021-06-29 | $18.30 | $18.39 | $18.26 | $18.28 | $16.11 | 195,820 |
2021-06-28 | $18.25 | $18.32 | $18.20 | $18.29 | $16.12 | 253,252 |
2021-06-25 | $18.10 | $18.19 | $18.09 | $18.17 | $16.01 | 216,095 |
2021-06-24 | $18.08 | $18.15 | $18.06 | $18.11 | $15.96 | 229,431 |
2021-06-23 | $18.10 | $18.14 | $17.94 | $18.05 | $15.91 | 481,987 |
2021-06-22 | $18.10 | $18.16 | $17.96 | $18.10 | $15.95 | 230,555 |
2021-06-21 | $18.15 | $18.20 | $17.95 | $18.05 | $15.91 | 422,167 |
2021-06-18 | $18.19 | $18.25 | $18.11 | $18.11 | $15.96 | 127,059 |
2021-06-17 | $18.27 | $18.35 | $18.16 | $18.20 | $16.04 | 254,246 |
2021-06-16 | $18.32 | $18.36 | $18.27 | $18.32 | $16.15 | 202,875 |
2021-06-15 | $18.40 | $18.45 | $18.35 | $18.43 | $16.15 | 213,342 |
2021-06-14 | $18.35 | $18.40 | $18.22 | $18.38 | $16.10 | 290,714 |
2021-06-11 | $18.53 | $18.54 | $18.32 | $18.36 | $16.08 | 163,856 |
2021-06-10 | $18.36 | $18.55 | $18.21 | $18.46 | $16.17 | 216,441 |
2021-06-09 | $18.45 | $18.50 | $18.34 | $18.39 | $16.11 | 269,134 |
2021-06-08 | $18.36 | $18.45 | $18.35 | $18.42 | $16.13 | 160,271 |
2021-06-07 | $18.38 | $18.47 | $18.27 | $18.36 | $16.08 | 118,384 |
2021-06-04 | $18.40 | $18.40 | $18.27 | $18.36 | $16.08 | 178,887 |
2021-06-03 | $18.27 | $18.35 | $18.26 | $18.35 | $16.08 | 134,464 |
2021-06-02 | $18.42 | $18.48 | $18.29 | $18.39 | $16.11 | 235,277 |
2021-06-01 | $18.32 | $18.42 | $18.32 | $18.39 | $16.11 | 195,393 |
2021-05-28 | $18.36 | $18.40 | $18.30 | $18.30 | $16.03 | 215,564 |
2021-05-27 | $18.21 | $18.34 | $18.20 | $18.30 | $16.03 | 157,654 |
2021-05-26 | $18.09 | $18.25 | $18.09 | $18.16 | $15.91 | 156,818 |
2021-05-25 | $18.10 | $18.15 | $18.02 | $18.08 | $15.84 | 136,003 |
2021-05-24 | $18.13 | $18.15 | $18.02 | $18.11 | $15.87 | 142,158 |
2021-05-21 | $18.20 | $18.20 | $18.06 | $18.08 | $15.84 | 149,875 |
2021-05-20 | $18.01 | $18.21 | $18.01 | $18.16 | $15.91 | 195,318 |
2021-05-19 | $17.85 | $18.03 | $17.76 | $18.01 | $15.78 | 211,227 |
2021-05-18 | $17.86 | $17.96 | $17.86 | $17.89 | $15.67 | 197,612 |
2021-05-17 | $17.83 | $18.00 | $17.78 | $17.88 | $15.66 | 253,154 |
2021-05-14 | $17.83 | $17.96 | $17.82 | $17.85 | $15.64 | 182,884 |
2021-05-13 | $17.77 | $17.90 | $17.76 | $17.79 | $15.58 | 237,495 |
2021-05-12 | $18.05 | $18.18 | $17.71 | $17.77 | $15.57 | 494,542 |
2021-05-11 | $18.04 | $18.30 | $18.04 | $18.27 | $15.91 | 210,012 |
2021-05-10 | $18.31 | $18.37 | $18.19 | $18.23 | $15.87 | 208,503 |
2021-05-07 | $18.18 | $18.37 | $18.13 | $18.37 | $15.99 | 352,741 |
2021-05-06 | $18.13 | $18.20 | $18.06 | $18.18 | $15.83 | 361,668 |
2021-05-05 | $18.07 | $18.11 | $18.07 | $18.10 | $15.75 | 66,799 |
2021-05-04 | $18.02 | $18.09 | $17.98 | $18.04 | $15.71 | 248,263 |
2021-05-03 | $18.06 | $18.11 | $18.03 | $18.06 | $15.72 | 221,943 |
2021-04-30 | $18.07 | $18.18 | $18.05 | $18.08 | $15.74 | 238,185 |
2021-04-29 | $18.09 | $18.11 | $17.93 | $18.05 | $15.72 | 233,424 |
2021-04-28 | $17.96 | $18.12 | $17.95 | $18.06 | $15.72 | 192,119 |
2021-04-27 | $18.05 | $18.07 | $17.93 | $17.94 | $15.62 | 167,104 |
2021-04-26 | $18.00 | $18.13 | $18.00 | $18.02 | $15.69 | 208,182 |
2021-04-23 | $17.86 | $18.07 | $17.75 | $18.00 | $15.67 | 295,083 |
2021-04-22 | $17.92 | $17.93 | $17.63 | $17.74 | $15.45 | 347,606 |
2021-04-21 | $17.82 | $17.98 | $17.73 | $17.96 | $15.64 | 213,491 |
2021-04-20 | $17.87 | $17.95 | $17.62 | $17.73 | $15.44 | 430,977 |
2021-04-19 | $18.00 | $18.09 | $17.86 | $17.88 | $15.57 | 394,672 |
2021-04-16 | $18.10 | $18.13 | $18.01 | $18.01 | $15.68 | 252,491 |
2021-04-15 | $18.11 | $18.11 | $18.03 | $18.10 | $15.76 | 177,240 |
2021-04-14 | $18.09 | $18.13 | $18.02 | $18.06 | $15.72 | 211,399 |
2021-04-13 | $18.21 | $18.24 | $18.15 | $18.15 | $15.71 | 280,384 |
2021-04-12 | $18.18 | $18.25 | $18.16 | $18.18 | $15.73 | 189,994 |
2021-04-09 | $18.23 | $18.24 | $18.17 | $18.18 | $15.73 | 226,897 |
2021-04-08 | $18.25 | $18.28 | $18.11 | $18.20 | $15.75 | 303,497 |
2021-04-07 | $18.18 | $18.26 | $18.13 | $18.22 | $15.77 | 280,762 |
2021-04-06 | $18.02 | $18.22 | $18.02 | $18.18 | $15.73 | 238,029 |
2021-04-05 | $18.24 | $18.28 | $18.02 | $18.06 | $15.63 | 456,918 |
2021-04-01 | $18.14 | $18.20 | $18.08 | $18.18 | $15.73 | 286,574 |
2021-03-31 | $18.16 | $18.20 | $18.13 | $18.16 | $15.72 | 623,240 |
2021-03-30 | $17.95 | $18.13 | $17.94 | $18.11 | $15.67 | 385,625 |
2021-03-29 | $17.92 | $18.05 | $17.86 | $17.99 | $15.57 | 410,645 |
2021-03-26 | $18.05 | $18.09 | $17.89 | $17.94 | $15.53 | 318,594 |
2021-03-25 | $18.00 | $18.04 | $17.93 | $18.04 | $15.61 | 220,048 |
2021-03-24 | $18.00 | $18.15 | $17.98 | $18.04 | $15.61 | 402,887 |
2021-03-23 | $17.88 | $18.00 | $17.88 | $17.97 | $15.55 | 327,254 |
2021-03-22 | $17.75 | $17.97 | $17.75 | $17.94 | $15.53 | 276,453 |
2021-03-19 | $17.76 | $17.82 | $17.67 | $17.71 | $15.33 | 237,517 |
2021-03-18 | $17.80 | $17.82 | $17.60 | $17.70 | $15.32 | 286,564 |
2021-03-17 | $17.60 | $17.86 | $17.60 | $17.82 | $15.42 | 257,923 |
2021-03-16 | $17.81 | $17.82 | $17.65 | $17.65 | $15.27 | 182,588 |
2021-03-15 | $17.66 | $17.85 | $17.62 | $17.77 | $15.38 | 357,315 |
2021-03-12 | $17.70 | $17.70 | $17.60 | $17.68 | $15.30 | 283,287 |
2021-03-11 | $17.90 | $17.92 | $17.74 | $17.77 | $15.38 | 335,471 |
2021-03-10 | $17.86 | $17.90 | $17.79 | $17.86 | $15.46 | 308,620 |
2021-03-09 | $17.90 | $18.03 | $17.90 | $17.96 | $15.45 | 508,862 |
2021-03-08 | $17.78 | $17.88 | $17.76 | $17.83 | $15.34 | 393,195 |
2021-03-05 | $17.79 | $17.94 | $17.60 | $17.92 | $15.41 | 418,043 |
2021-03-04 | $17.88 | $17.93 | $17.51 | $17.65 | $15.18 | 414,132 |
2021-03-03 | $17.85 | $17.92 | $17.72 | $17.92 | $15.41 | 342,682 |
2021-03-02 | $17.75 | $17.85 | $17.68 | $17.80 | $15.31 | 326,012 |
2021-03-01 | $17.60 | $17.77 | $17.47 | $17.77 | $15.28 | 421,565 |
2021-02-26 | $17.40 | $17.55 | $17.39 | $17.47 | $15.03 | 386,349 |
2021-02-25 | $17.64 | $17.65 | $17.28 | $17.33 | $14.91 | 421,098 |
2021-02-24 | $17.40 | $17.62 | $17.36 | $17.56 | $15.10 | 401,128 |
2021-02-23 | $17.39 | $17.39 | $17.20 | $17.36 | $14.93 | 373,587 |
2021-02-22 | $17.54 | $17.64 | $17.39 | $17.42 | $14.98 | 490,431 |
2021-02-19 | $17.54 | $17.63 | $17.51 | $17.57 | $15.11 | 289,970 |
2021-02-18 | $17.42 | $17.55 | $17.38 | $17.49 | $15.04 | 329,552 |
2021-02-17 | $17.22 | $17.52 | $17.22 | $17.47 | $15.03 | 452,055 |
2021-02-16 | $17.35 | $17.43 | $17.20 | $17.22 | $14.81 | 336,356 |
2021-02-12 | $17.28 | $17.43 | $17.25 | $17.36 | $14.93 | 263,731 |
2021-02-11 | $17.37 | $17.40 | $17.31 | $17.32 | $14.90 | 264,530 |
2021-02-10 | $17.43 | $17.47 | $17.34 | $17.40 | $14.97 | 343,066 |
2021-02-09 | $17.46 | $17.57 | $17.43 | $17.56 | $15.01 | 635,099 |
2021-02-08 | $17.40 | $17.45 | $17.32 | $17.44 | $14.91 | 502,633 |
2021-02-05 | $17.18 | $17.30 | $17.12 | $17.28 | $14.77 | 678,114 |
2021-02-04 | $17.01 | $17.09 | $16.95 | $17.04 | $14.56 | 352,181 |
2021-02-03 | $16.99 | $17.06 | $16.90 | $16.98 | $14.51 | 413,110 |
2021-02-02 | $16.80 | $17.01 | $16.70 | $16.98 | $14.51 | 429,890 |
2021-02-01 | $16.58 | $16.80 | $16.55 | $16.79 | $14.35 | 358,145 |
2021-01-29 | $16.63 | $16.65 | $16.50 | $16.55 | $14.15 | 353,220 |
2021-01-28 | $16.53 | $16.73 | $16.53 | $16.58 | $14.17 | 349,722 |
2021-01-27 | $16.64 | $16.68 | $16.51 | $16.53 | $14.13 | 381,364 |
2021-01-26 | $16.57 | $16.65 | $16.54 | $16.62 | $14.20 | 307,427 |
2021-01-25 | $16.60 | $16.63 | $16.45 | $16.54 | $14.14 | 356,139 |
2021-01-22 | $16.76 | $16.76 | $16.42 | $16.60 | $14.19 | 881,740 |
2021-01-21 | $16.70 | $16.78 | $16.61 | $16.74 | $14.31 | 401,981 |
2021-01-20 | $16.56 | $16.69 | $16.56 | $16.68 | $14.26 | 269,890 |
2021-01-19 | $16.51 | $16.60 | $16.50 | $16.56 | $14.15 | 415,566 |
2021-01-15 | $16.52 | $16.58 | $16.50 | $16.50 | $14.10 | 397,583 |
2021-01-14 | $16.65 | $16.72 | $16.58 | $16.58 | $14.17 | 382,118 |
2021-01-13 | $16.58 | $16.69 | $16.58 | $16.61 | $14.20 | 285,450 |
2021-01-12 | $16.65 | $16.74 | $16.64 | $16.69 | $14.17 | 462,780 |
2021-01-11 | $16.57 | $16.68 | $16.47 | $16.66 | $14.15 | 469,802 |
2021-01-08 | $16.80 | $16.80 | $16.49 | $16.61 | $14.10 | 641,536 |
2021-01-07 | $16.78 | $16.78 | $16.66 | $16.73 | $14.20 | 353,515 |
2021-01-06 | $16.60 | $16.68 | $16.44 | $16.66 | $14.15 | 810,450 |
2021-01-05 | $16.59 | $16.68 | $16.54 | $16.64 | $14.13 | 553,126 |
2021-01-04 | $16.58 | $16.60 | $16.46 | $16.59 | $14.09 | 698,999 |
2020-12-31 | $16.39 | $16.63 | $16.39 | $16.58 | $14.08 | 638,606 |
2020-12-30 | $16.30 | $16.45 | $16.30 | $16.39 | $13.92 | 803,096 |
2020-12-29 | $16.50 | $16.58 | $16.26 | $16.38 | $13.91 | 762,269 |
2020-12-28 | $16.38 | $16.50 | $16.38 | $16.45 | $13.97 | 630,683 |
2020-12-24 | $16.41 | $16.48 | $16.33 | $16.35 | $13.88 | 254,472 |
2020-12-23 | $16.25 | $16.50 | $16.22 | $16.39 | $13.92 | 899,526 |
2020-12-22 | $16.20 | $16.37 | $16.20 | $16.30 | $13.84 | 494,242 |
2020-12-21 | $16.21 | $16.28 | $16.17 | $16.19 | $13.75 | 595,050 |
2020-12-18 | $16.46 | $16.47 | $16.29 | $16.32 | $13.86 | 954,332 |
2020-12-17 | $16.46 | $16.50 | $16.41 | $16.46 | $13.98 | 574,648 |
2020-12-16 | $16.31 | $16.59 | $16.25 | $16.52 | $14.03 | 769,883 |
2020-12-15 | $16.53 | $16.64 | $16.47 | $16.48 | $13.89 | 702,205 |
2020-12-14 | $16.60 | $16.65 | $16.51 | $16.53 | $13.93 | 385,213 |
2020-12-11 | $16.44 | $16.59 | $16.35 | $16.36 | $13.79 | 555,431 |
2020-12-10 | $16.28 | $16.48 | $16.27 | $16.40 | $13.82 | 595,235 |
2020-12-09 | $16.38 | $16.44 | $16.24 | $16.26 | $13.70 | 637,924 |
2020-12-08 | $16.23 | $16.35 | $16.10 | $16.28 | $13.72 | 887,567 |
2020-12-07 | $16.35 | $16.38 | $16.12 | $16.24 | $13.69 | 596,652 |
2020-12-04 | $16.39 | $16.45 | $16.16 | $16.32 | $13.76 | 881,270 |
2020-12-03 | $16.50 | $16.53 | $16.32 | $16.36 | $13.79 | 622,896 |
2020-12-02 | $16.03 | $16.64 | $16.03 | $16.58 | $13.97 | 1,617,155 |
2020-12-01 | $16.88 | $16.88 | $15.73 | $16.17 | $13.63 | 4,153,318 |
2020-11-30 | $17.15 | $17.20 | $17.06 | $17.20 | $14.50 | 424,996 |
2020-11-27 | $17.03 | $17.10 | $17.00 | $17.05 | $14.37 | 159,163 |
2020-11-25 | $17.09 | $17.12 | $16.91 | $17.02 | $14.35 | 340,031 |
2020-11-24 | $16.85 | $17.08 | $16.84 | $16.97 | $14.30 | 349,778 |
2020-11-23 | $16.55 | $16.85 | $16.52 | $16.82 | $14.18 | 384,450 |
2020-11-20 | $16.50 | $16.55 | $16.45 | $16.48 | $13.89 | 210,183 |
2020-11-19 | $16.39 | $16.55 | $16.37 | $16.50 | $13.91 | 251,932 |
2020-11-18 | $16.39 | $16.44 | $16.32 | $16.40 | $13.82 | 337,978 |
2020-11-17 | $16.35 | $16.42 | $16.27 | $16.37 | $13.80 | 306,287 |
2020-11-16 | $16.15 | $16.39 | $16.15 | $16.39 | $13.81 | 433,981 |
2020-11-13 | $16.08 | $16.15 | $15.94 | $16.11 | $13.58 | 290,434 |
2020-11-12 | $16.12 | $16.17 | $16.00 | $16.01 | $13.49 | 363,786 |
2020-11-11 | $16.18 | $16.23 | $16.15 | $16.21 | $13.66 | 198,653 |
2020-11-10 | $16.15 | $16.23 | $16.06 | $16.13 | $13.59 | 494,443 |
2020-11-09 | $16.19 | $16.26 | $16.04 | $16.23 | $13.55 | 522,226 |
2020-11-06 | $15.90 | $15.95 | $15.78 | $15.88 | $13.26 | 309,156 |
2020-11-05 | $15.85 | $15.99 | $15.83 | $15.89 | $13.27 | 392,188 |
2020-11-04 | $15.65 | $15.79 | $15.56 | $15.76 | $13.16 | 264,284 |
2020-11-03 | $15.47 | $15.63 | $15.46 | $15.48 | $12.93 | 264,385 |
2020-11-02 | $15.35 | $15.50 | $15.32 | $15.45 | $12.90 | 419,620 |
2020-10-30 | $15.52 | $15.54 | $15.29 | $15.32 | $12.79 | 464,742 |
2020-10-29 | $15.45 | $15.59 | $15.34 | $15.54 | $12.98 | 410,378 |
2020-10-28 | $15.58 | $15.76 | $15.31 | $15.45 | $12.90 | 606,836 |
2020-10-27 | $15.84 | $15.85 | $15.72 | $15.73 | $13.14 | 290,193 |
2020-10-26 | $15.90 | $15.92 | $15.75 | $15.78 | $13.18 | 309,631 |
2020-10-23 | $15.91 | $16.02 | $15.81 | $15.96 | $13.33 | 250,188 |
2020-10-22 | $15.98 | $15.98 | $15.68 | $15.89 | $13.27 | 272,681 |
2020-10-21 | $15.95 | $16.09 | $15.91 | $15.93 | $13.30 | 193,490 |
2020-10-20 | $15.80 | $16.07 | $15.80 | $15.97 | $13.34 | 284,483 |
2020-10-19 | $16.00 | $16.05 | $15.73 | $15.79 | $13.19 | 416,417 |
2020-10-16 | $16.14 | $16.20 | $15.97 | $15.97 | $13.34 | 291,585 |
2020-10-15 | $16.09 | $16.20 | $16.09 | $16.13 | $13.47 | 231,340 |
2020-10-14 | $16.31 | $16.39 | $16.23 | $16.27 | $13.59 | 275,384 |
2020-10-13 | $16.56 | $16.59 | $16.47 | $16.50 | $13.65 | 228,356 |
2020-10-12 | $16.46 | $16.56 | $16.42 | $16.51 | $13.66 | 227,448 |
2020-10-09 | $16.54 | $16.55 | $16.38 | $16.40 | $13.57 | 236,909 |
2020-10-08 | $16.39 | $16.58 | $16.36 | $16.48 | $13.64 | 264,310 |
2020-10-07 | $16.43 | $16.43 | $16.29 | $16.32 | $13.50 | 233,688 |
2020-10-06 | $16.29 | $16.36 | $16.21 | $16.29 | $13.48 | 261,251 |
2020-10-05 | $16.25 | $16.28 | $16.17 | $16.26 | $13.45 | 212,657 |
2020-10-02 | $16.00 | $16.17 | $15.97 | $16.16 | $13.37 | 290,770 |
2020-10-01 | $16.16 | $16.27 | $16.05 | $16.19 | $13.40 | 399,120 |
2020-09-30 | $15.89 | $16.07 | $15.83 | $16.02 | $13.26 | 436,889 |
2020-09-29 | $15.88 | $15.98 | $15.76 | $15.79 | $13.07 | 262,868 |
2020-09-28 | $15.70 | $15.93 | $15.70 | $15.87 | $13.13 | 372,613 |
2020-09-25 | $15.51 | $15.64 | $15.40 | $15.60 | $12.91 | 396,415 |
2020-09-24 | $15.75 | $15.80 | $15.53 | $15.58 | $12.89 | 600,542 |
2020-09-23 | $16.25 | $16.28 | $15.75 | $15.82 | $13.09 | 525,259 |
2020-09-22 | $16.20 | $16.23 | $16.09 | $16.21 | $13.41 | 232,453 |
2020-09-21 | $16.21 | $16.28 | $16.01 | $16.05 | $13.28 | 630,712 |
2020-09-18 | $16.42 | $16.42 | $16.21 | $16.30 | $13.49 | 310,993 |
2020-09-17 | $16.46 | $16.51 | $16.35 | $16.36 | $13.54 | 315,545 |
2020-09-16 | $16.69 | $16.69 | $16.57 | $16.61 | $13.74 | 311,338 |
2020-09-15 | $16.75 | $16.84 | $16.70 | $16.78 | $13.76 | 328,789 |
2020-09-14 | $16.54 | $16.65 | $16.47 | $16.65 | $13.65 | 335,646 |
2020-09-11 | $16.49 | $16.53 | $16.37 | $16.53 | $13.56 | 547,589 |
2020-09-10 | $16.25 | $16.52 | $16.25 | $16.36 | $13.42 | 380,956 |
2020-09-09 | $16.12 | $16.34 | $16.12 | $16.19 | $13.28 | 384,915 |
2020-09-08 | $16.09 | $16.16 | $16.01 | $16.07 | $13.18 | 699,595 |
2020-09-04 | $16.20 | $16.32 | $16.06 | $16.18 | $13.27 | 663,119 |
2020-09-03 | $16.47 | $16.50 | $16.18 | $16.21 | $13.29 | 353,716 |
2020-09-02 | $16.26 | $16.50 | $16.26 | $16.43 | $13.47 | 281,915 |
2020-09-01 | $16.06 | $16.40 | $16.01 | $16.21 | $13.29 | 360,306 |
2020-08-31 | $16.19 | $16.25 | $15.95 | $16.05 | $13.16 | 486,961 |
2020-08-28 | $16.05 | $16.15 | $16.05 | $16.15 | $13.24 | 283,337 |
2020-08-27 | $16.03 | $16.15 | $15.96 | $16.03 | $13.15 | 249,943 |
2020-08-26 | $16.00 | $16.05 | $15.93 | $15.97 | $13.10 | 226,168 |
2020-08-25 | $16.15 | $16.15 | $15.96 | $16.02 | $13.14 | 341,350 |
2020-08-24 | $16.22 | $16.23 | $16.10 | $16.12 | $13.22 | 213,029 |
2020-08-21 | $16.15 | $16.22 | $16.02 | $16.13 | $13.23 | 350,266 |
2020-08-20 | $16.18 | $16.24 | $16.13 | $16.15 | $13.24 | 270,398 |
2020-08-19 | $16.29 | $16.29 | $16.20 | $16.22 | $13.30 | 206,583 |
2020-08-18 | $16.39 | $16.41 | $16.20 | $16.25 | $13.33 | 264,261 |
2020-08-17 | $16.43 | $16.48 | $16.39 | $16.42 | $13.47 | 165,058 |
2020-08-14 | $16.49 | $16.51 | $16.38 | $16.42 | $13.47 | 199,921 |
2020-08-13 | $16.33 | $16.55 | $16.25 | $16.52 | $13.55 | 356,039 |
2020-08-12 | $16.32 | $16.43 | $16.22 | $16.25 | $13.33 | 391,732 |
2020-08-11 | $16.65 | $16.75 | $16.26 | $16.30 | $13.24 | 487,457 |
2020-08-10 | $16.42 | $16.62 | $16.39 | $16.62 | $13.50 | 483,901 |
2020-08-07 | $16.21 | $16.40 | $16.21 | $16.34 | $13.28 | 290,064 |
2020-08-06 | $16.34 | $16.36 | $16.22 | $16.29 | $13.24 | 323,306 |
2020-08-05 | $16.00 | $16.35 | $16.00 | $16.28 | $13.23 | 435,740 |
2020-08-04 | $15.87 | $15.98 | $15.72 | $15.97 | $12.98 | 243,452 |
2020-08-03 | $15.72 | $15.89 | $15.64 | $15.82 | $12.85 | 403,118 |
2020-07-31 | $15.90 | $15.91 | $15.59 | $15.66 | $12.72 | 438,474 |
2020-07-30 | $15.77 | $15.82 | $15.57 | $15.74 | $12.79 | 277,470 |
2020-07-29 | $15.67 | $15.88 | $15.62 | $15.84 | $12.87 | 322,703 |
2020-07-28 | $15.38 | $15.64 | $15.38 | $15.60 | $12.68 | 251,784 |
2020-07-27 | $15.46 | $15.54 | $15.40 | $15.44 | $12.55 | 304,720 |
2020-07-24 | $15.38 | $15.48 | $15.37 | $15.46 | $12.56 | 183,462 |
2020-07-23 | $15.47 | $15.54 | $15.42 | $15.44 | $12.55 | 224,568 |
2020-07-22 | $15.44 | $15.55 | $15.44 | $15.49 | $12.59 | 179,393 |
2020-07-21 | $15.46 | $15.52 | $15.43 | $15.44 | $12.55 | 280,262 |
2020-07-20 | $15.46 | $15.54 | $15.37 | $15.44 | $12.55 | 354,867 |
2020-07-17 | $15.59 | $15.62 | $15.43 | $15.55 | $12.63 | 308,724 |
2020-07-16 | $15.73 | $15.78 | $15.59 | $15.66 | $12.72 | 223,143 |
2020-07-15 | $15.59 | $15.83 | $15.58 | $15.81 | $12.85 | 333,290 |
2020-07-14 | $15.77 | $15.78 | $15.61 | $15.76 | $12.69 | 277,282 |
2020-07-13 | $15.88 | $15.88 | $15.71 | $15.77 | $12.69 | 339,997 |
2020-07-10 | $15.75 | $15.84 | $15.73 | $15.78 | $12.70 | 231,156 |
2020-07-09 | $15.91 | $15.91 | $15.65 | $15.72 | $12.65 | 251,213 |
2020-07-08 | $15.92 | $15.92 | $15.71 | $15.82 | $12.73 | 278,071 |
2020-07-07 | $15.90 | $15.93 | $15.81 | $15.81 | $12.73 | 213,188 |
2020-07-06 | $15.91 | $15.94 | $15.83 | $15.92 | $12.81 | 293,043 |
2020-07-02 | $15.85 | $15.90 | $15.74 | $15.80 | $12.72 | 295,869 |
2020-07-01 | $15.38 | $15.82 | $15.38 | $15.71 | $12.65 | 484,414 |
2020-06-30 | $15.34 | $15.54 | $15.33 | $15.37 | $12.37 | 468,045 |
2020-06-29 | $15.28 | $15.28 | $15.10 | $15.23 | $12.26 | 250,305 |
2020-06-26 | $15.21 | $15.45 | $15.11 | $15.19 | $12.23 | 563,367 |
2020-06-25 | $15.30 | $15.44 | $15.23 | $15.35 | $12.36 | 423,108 |
2020-06-24 | $15.50 | $15.61 | $15.15 | $15.37 | $12.37 | 401,908 |
2020-06-23 | $15.60 | $15.67 | $15.44 | $15.55 | $12.52 | 285,937 |
2020-06-22 | $15.58 | $15.71 | $15.50 | $15.56 | $12.52 | 200,453 |
2020-06-19 | $15.88 | $15.88 | $15.55 | $15.56 | $12.52 | 329,214 |
2020-06-18 | $15.33 | $15.62 | $15.29 | $15.61 | $12.56 | 292,168 |
2020-06-17 | $15.35 | $15.47 | $15.20 | $15.41 | $12.40 | 362,081 |
2020-06-16 | $15.50 | $15.61 | $15.20 | $15.32 | $12.33 | 445,039 |
2020-06-15 | $14.90 | $15.33 | $14.80 | $15.27 | $12.29 | 464,311 |
2020-06-12 | $15.20 | $15.50 | $15.07 | $15.25 | $12.27 | 473,635 |
2020-06-11 | $15.30 | $15.50 | $14.90 | $14.95 | $12.03 | 877,453 |
2020-06-10 | $16.10 | $16.15 | $15.77 | $15.97 | $12.85 | 574,522 |
2020-06-09 | $15.91 | $16.34 | $15.81 | $16.19 | $12.91 | 532,825 |
2020-06-08 | $15.35 | $16.10 | $15.35 | $15.98 | $12.74 | 711,445 |
2020-06-05 | $15.73 | $15.96 | $15.21 | $15.27 | $12.18 | 1,053,308 |
2020-06-04 | $15.65 | $15.74 | $15.34 | $15.41 | $12.29 | 616,160 |
2020-06-03 | $15.30 | $15.71 | $15.30 | $15.65 | $12.48 | 533,295 |
2020-06-02 | $14.90 | $15.22 | $14.90 | $15.22 | $12.14 | 821,051 |
2020-06-01 | $14.44 | $14.88 | $14.36 | $14.88 | $11.87 | 741,614 |
2020-05-29 | $14.25 | $14.44 | $14.22 | $14.40 | $11.48 | 542,100 |
2020-05-28 | $14.10 | $14.27 | $13.95 | $14.19 | $11.32 | 519,267 |
2020-05-27 | $13.46 | $14.00 | $13.44 | $13.99 | $11.16 | 667,251 |
2020-05-26 | $13.25 | $13.55 | $13.21 | $13.37 | $10.66 | 651,277 |
2020-05-22 | $13.04 | $13.10 | $12.88 | $13.05 | $10.41 | 466,615 |
2020-05-21 | $13.10 | $13.13 | $12.98 | $13.00 | $10.37 | 372,238 |
2020-05-20 | $13.05 | $13.17 | $12.97 | $13.01 | $10.37 | 529,150 |
2020-05-19 | $12.82 | $13.08 | $12.82 | $12.86 | $10.25 | 447,075 |
2020-05-18 | $12.65 | $12.91 | $12.63 | $12.75 | $10.17 | 588,263 |
2020-05-15 | $12.65 | $12.86 | $12.35 | $12.39 | $9.88 | 434,822 |
2020-05-14 | $12.35 | $12.85 | $12.11 | $12.85 | $10.25 | 955,889 |
2020-05-13 | $13.32 | $13.32 | $12.30 | $12.71 | $10.14 | 871,360 |
2020-05-12 | $13.45 | $13.50 | $13.13 | $13.45 | $10.60 | 627,930 |
2020-05-11 | $13.41 | $13.56 | $13.13 | $13.33 | $10.51 | 484,058 |
2020-05-08 | $13.39 | $13.54 | $13.29 | $13.53 | $10.66 | 553,279 |
2020-05-07 | $13.04 | $13.39 | $13.02 | $13.27 | $10.46 | 540,935 |
2020-05-06 | $12.73 | $13.05 | $12.72 | $12.93 | $10.19 | 363,632 |
2020-05-05 | $12.68 | $12.89 | $12.65 | $12.69 | $10.00 | 429,800 |
2020-05-04 | $12.38 | $12.89 | $12.23 | $12.58 | $9.91 | 581,344 |
2020-05-01 | $12.96 | $13.30 | $12.38 | $12.40 | $9.77 | 955,197 |
2020-04-30 | $12.96 | $13.34 | $12.90 | $13.15 | $10.36 | 639,671 |
2020-04-29 | $12.71 | $12.96 | $12.68 | $12.89 | $10.16 | 638,321 |
2020-04-28 | $12.82 | $12.89 | $12.50 | $12.54 | $9.88 | 666,322 |
2020-04-27 | $13.16 | $13.17 | $12.60 | $12.65 | $9.97 | 716,257 |
2020-04-24 | $13.20 | $13.20 | $12.89 | $13.01 | $10.25 | 639,604 |
2020-04-23 | $12.92 | $13.17 | $12.83 | $12.97 | $10.22 | 337,491 |
2020-04-22 | $13.08 | $13.18 | $12.70 | $12.78 | $10.07 | 470,265 |
2020-04-21 | $12.70 | $12.96 | $12.56 | $12.89 | $10.16 | 705,583 |
2020-04-20 | $12.97 | $13.37 | $12.85 | $12.91 | $10.17 | 613,779 |
2020-04-17 | $13.06 | $13.24 | $12.97 | $13.08 | $10.31 | 1,089,341 |
2020-04-16 | $13.47 | $13.68 | $12.89 | $12.97 | $10.22 | 1,346,747 |
2020-04-15 | $13.45 | $13.56 | $13.26 | $13.45 | $10.60 | 1,003,663 |
2020-04-14 | $13.74 | $14.07 | $13.71 | $13.85 | $10.79 | 903,676 |
2020-04-13 | $14.10 | $14.10 | $13.30 | $13.50 | $10.52 | 807,680 |
2020-04-09 | $13.51 | $14.73 | $13.50 | $14.22 | $11.08 | 2,082,753 |
2020-04-08 | $12.96 | $13.22 | $12.76 | $13.13 | $10.23 | 1,114,267 |
2020-04-07 | $12.41 | $12.92 | $12.28 | $12.86 | $10.02 | 1,094,796 |
2020-04-06 | $11.82 | $12.23 | $11.81 | $12.02 | $9.37 | 683,454 |
2020-04-03 | $12.15 | $12.32 | $11.49 | $11.51 | $8.97 | 666,942 |
2020-04-02 | $12.21 | $12.43 | $12.02 | $12.17 | $9.49 | 866,106 |
2020-04-01 | $12.51 | $13.00 | $11.97 | $12.05 | $9.39 | 934,971 |
2020-03-31 | $13.24 | $13.37 | $12.82 | $13.34 | $10.40 | 1,147,880 |
2020-03-30 | $12.92 | $12.98 | $12.35 | $12.89 | $10.05 | 885,474 |
2020-03-27 | $12.77 | $12.99 | $12.51 | $12.85 | $10.02 | 1,001,291 |
2020-03-26 | $12.46 | $13.25 | $12.40 | $13.01 | $10.14 | 1,535,127 |
2020-03-25 | $12.13 | $12.76 | $11.37 | $12.25 | $9.55 | 1,217,456 |
2020-03-24 | $12.00 | $12.76 | $11.45 | $11.63 | $9.06 | 1,283,947 |
2020-03-23 | $12.42 | $12.52 | $10.87 | $11.20 | $8.73 | 1,974,606 |
2020-03-20 | $12.90 | $13.60 | $12.63 | $12.92 | $10.07 | 1,735,158 |
2020-03-19 | $10.48 | $13.73 | $10.41 | $12.59 | $9.81 | 3,170,476 |
2020-03-18 | $12.77 | $12.95 | $10.35 | $10.49 | $8.18 | 3,112,364 |
2020-03-17 | $13.81 | $14.00 | $12.82 | $13.56 | $10.57 | 1,442,800 |
2020-03-16 | $14.00 | $14.04 | $12.92 | $13.75 | $10.72 | 1,682,182 |
2020-03-13 | $14.90 | $15.27 | $14.13 | $15.06 | $11.74 | 1,801,164 |
2020-03-12 | $15.15 | $15.50 | $13.60 | $13.93 | $10.86 | 1,799,658 |
2020-03-11 | $16.92 | $16.95 | $16.25 | $16.29 | $12.70 | 1,879,924 |
2020-03-10 | $18.02 | $18.19 | $16.13 | $17.30 | $13.36 | 1,915,380 |
2020-03-09 | $18.16 | $18.48 | $17.37 | $17.68 | $13.65 | 1,293,285 |
2020-03-06 | $19.00 | $19.25 | $18.76 | $19.21 | $14.84 | 473,461 |
2020-03-05 | $19.67 | $19.68 | $19.25 | $19.30 | $14.91 | 453,104 |
2020-03-04 | $19.70 | $19.98 | $19.70 | $19.85 | $15.33 | 366,256 |
2020-03-03 | $19.35 | $19.80 | $19.25 | $19.56 | $15.11 | 577,482 |
2020-03-02 | $18.70 | $19.36 | $18.55 | $19.33 | $14.93 | 833,515 |
2020-02-28 | $18.70 | $18.80 | $18.17 | $18.65 | $14.40 | 1,738,664 |
2020-02-27 | $19.78 | $19.81 | $18.80 | $19.04 | $14.70 | 1,615,425 |
2020-02-26 | $19.85 | $20.16 | $19.85 | $19.95 | $15.41 | 544,229 |
2020-02-25 | $19.91 | $20.08 | $19.80 | $19.83 | $15.31 | 748,437 |
2020-02-24 | $20.04 | $20.14 | $19.70 | $19.86 | $15.34 | 977,726 |
2020-02-21 | $20.50 | $20.53 | $20.07 | $20.22 | $15.62 | 743,113 |
2020-02-20 | $20.66 | $20.70 | $20.48 | $20.48 | $15.82 | 274,248 |
2020-02-19 | $20.54 | $20.70 | $20.52 | $20.65 | $15.95 | 239,895 |
2020-02-18 | $20.55 | $20.69 | $20.49 | $20.55 | $15.87 | 295,851 |
2020-02-14 | $20.66 | $20.66 | $20.54 | $20.60 | $15.91 | 394,007 |
2020-02-13 | $20.95 | $20.95 | $20.65 | $20.66 | $15.96 | 322,597 |
2020-02-12 | $21.00 | $21.02 | $20.88 | $20.96 | $16.19 | 313,574 |
2020-02-11 | $21.05 | $21.14 | $21.02 | $21.06 | $16.15 | 394,080 |
2020-02-10 | $20.94 | $21.03 | $20.91 | $21.03 | $16.13 | 288,761 |
2020-02-07 | $20.93 | $20.99 | $20.88 | $20.97 | $16.08 | 262,489 |
2020-02-06 | $20.85 | $20.93 | $20.73 | $20.93 | $16.05 | 300,567 |
2020-02-05 | $20.70 | $20.82 | $20.66 | $20.82 | $15.97 | 390,753 |
2020-02-04 | $20.52 | $20.74 | $20.50 | $20.65 | $15.83 | 325,146 |
2020-02-03 | $20.47 | $20.51 | $20.39 | $20.50 | $15.72 | 371,439 |
2020-01-31 | $20.42 | $20.47 | $20.36 | $20.40 | $15.64 | 329,676 |
2020-01-30 | $20.39 | $20.50 | $20.34 | $20.50 | $15.72 | 250,289 |
2020-01-29 | $20.44 | $20.52 | $20.38 | $20.42 | $15.66 | 253,624 |
2020-01-28 | $20.35 | $20.38 | $20.28 | $20.38 | $15.63 | 201,556 |
2020-01-27 | $20.38 | $20.40 | $20.27 | $20.31 | $15.57 | 393,069 |
2020-01-24 | $20.39 | $20.49 | $20.34 | $20.48 | $15.70 | 288,855 |
2020-01-23 | $20.30 | $20.40 | $20.24 | $20.38 | $15.63 | 208,711 |
2020-01-22 | $20.20 | $20.34 | $20.18 | $20.28 | $15.55 | 295,200 |
2020-01-21 | $20.10 | $20.20 | $20.08 | $20.19 | $15.48 | 318,219 |
2020-01-17 | $20.04 | $20.15 | $20.02 | $20.10 | $15.41 | 287,931 |
2020-01-16 | $20.13 | $20.20 | $19.95 | $19.99 | $15.33 | 450,180 |
2020-01-15 | $20.05 | $20.20 | $19.99 | $20.20 | $15.49 | 394,666 |
2020-01-14 | $20.10 | $20.23 | $20.06 | $20.23 | $15.40 | 347,962 |
2020-01-13 | $20.06 | $20.14 | $20.06 | $20.09 | $15.29 | 398,688 |
2020-01-10 | $20.06 | $20.09 | $20.01 | $20.03 | $15.25 | 253,243 |
2020-01-09 | $20.00 | $20.08 | $19.92 | $20.04 | $15.25 | 414,012 |
2020-01-08 | $20.00 | $20.02 | $19.95 | $19.99 | $15.22 | 321,466 |
2020-01-07 | $19.87 | $20.00 | $19.86 | $20.00 | $15.22 | 261,366 |
2020-01-06 | $19.80 | $19.97 | $19.78 | $19.80 | $15.07 | 684,889 |
2020-01-03 | $19.85 | $19.92 | $19.76 | $19.82 | $15.09 | 481,381 |
2020-01-02 | $19.81 | $19.99 | $19.68 | $19.86 | $15.12 | 735,218 |
2019-12-31 | $19.68 | $19.77 | $19.59 | $19.76 | $15.04 | 509,214 |
2019-12-30 | $19.64 | $19.70 | $19.61 | $19.65 | $14.96 | 375,182 |
2019-12-27 | $19.71 | $19.75 | $19.56 | $19.64 | $14.95 | 505,040 |
2019-12-26 | $19.72 | $19.78 | $19.69 | $19.71 | $15.00 | 224,248 |
2019-12-24 | $19.66 | $19.78 | $19.62 | $19.74 | $15.03 | 214,063 |
2019-12-23 | $19.54 | $19.71 | $19.54 | $19.70 | $14.99 | 300,209 |
2019-12-20 | $19.55 | $19.70 | $19.48 | $19.52 | $14.86 | 410,097 |
2019-12-19 | $19.45 | $19.56 | $19.42 | $19.55 | $14.88 | 378,181 |
2019-12-18 | $19.62 | $19.65 | $19.37 | $19.45 | $14.80 | 605,202 |
2019-12-17 | $19.59 | $19.63 | $19.50 | $19.60 | $14.92 | 263,511 |
2019-12-16 | $19.41 | $19.54 | $19.37 | $19.54 | $14.87 | 363,792 |
2019-12-13 | $19.17 | $19.39 | $19.06 | $19.35 | $14.73 | 472,937 |
2019-12-12 | $19.35 | $19.47 | $19.14 | $19.14 | $14.57 | 708,948 |
2019-12-11 | $19.60 | $19.60 | $19.35 | $19.36 | $14.74 | 795,780 |
2019-12-10 | $19.77 | $19.78 | $19.71 | $19.74 | $14.88 | 354,309 |
2019-12-09 | $19.84 | $19.90 | $19.76 | $19.76 | $14.89 | 298,310 |
2019-12-06 | $19.92 | $19.97 | $19.81 | $19.82 | $14.94 | 341,191 |
2019-12-05 | $19.78 | $19.97 | $19.78 | $19.96 | $15.04 | 278,269 |
2019-12-04 | $19.81 | $19.91 | $19.79 | $19.86 | $14.97 | 229,390 |
2019-12-03 | $19.88 | $19.95 | $19.74 | $19.81 | $14.93 | 299,932 |
2019-12-02 | $19.90 | $19.97 | $19.83 | $19.95 | $15.03 | 283,163 |
2019-11-29 | $19.88 | $19.98 | $19.87 | $19.88 | $14.98 | 148,054 |
2019-11-27 | $19.73 | $19.84 | $19.70 | $19.84 | $14.95 | 167,551 |
2019-11-26 | $19.85 | $19.85 | $19.69 | $19.75 | $14.88 | 242,691 |
2019-11-25 | $19.73 | $19.81 | $19.73 | $19.81 | $14.93 | 226,337 |
2019-11-22 | $19.74 | $19.76 | $19.68 | $19.74 | $14.88 | 278,056 |
2019-11-21 | $19.83 | $19.90 | $19.71 | $19.75 | $14.88 | 411,680 |
2019-11-20 | $19.88 | $19.89 | $19.81 | $19.86 | $14.97 | 219,539 |
2019-11-19 | $19.95 | $19.96 | $19.84 | $19.90 | $15.00 | 192,678 |
2019-11-18 | $19.99 | $19.99 | $19.87 | $19.94 | $15.03 | 264,534 |
2019-11-15 | $19.96 | $20.01 | $19.94 | $20.01 | $15.08 | 244,830 |
2019-11-14 | $19.94 | $20.04 | $19.93 | $20.03 | $15.09 | 317,597 |
2019-11-13 | $20.00 | $20.06 | $19.95 | $19.99 | $15.06 | 290,309 |
2019-11-12 | $20.18 | $20.20 | $20.12 | $20.17 | $15.09 | 201,965 |
2019-11-11 | $20.11 | $20.18 | $20.07 | $20.18 | $15.09 | 198,370 |
2019-11-08 | $20.07 | $20.14 | $20.06 | $20.12 | $15.05 | 168,036 |
2019-11-07 | $20.00 | $20.15 | $20.00 | $20.09 | $15.03 | 257,420 |
2019-11-06 | $20.06 | $20.13 | $20.03 | $20.06 | $15.00 | 194,683 |
2019-11-05 | $19.98 | $20.12 | $19.98 | $20.11 | $15.04 | 192,854 |
2019-11-04 | $20.02 | $20.17 | $19.96 | $20.08 | $15.02 | 277,531 |
2019-11-01 | $19.95 | $20.09 | $19.95 | $20.01 | $14.97 | 219,897 |
2019-10-31 | $19.94 | $20.02 | $19.83 | $19.94 | $14.92 | 349,992 |
2019-10-30 | $19.81 | $19.92 | $19.70 | $19.88 | $14.87 | 347,089 |
2019-10-29 | $19.95 | $19.95 | $19.80 | $19.81 | $14.82 | 294,294 |
2019-10-28 | $19.96 | $20.03 | $19.87 | $19.92 | $14.90 | 293,539 |
2019-10-25 | $19.91 | $19.99 | $19.88 | $19.97 | $14.94 | 202,400 |
2019-10-24 | $20.02 | $20.02 | $19.92 | $20.00 | $14.96 | 199,475 |
2019-10-23 | $19.96 | $20.00 | $19.89 | $20.00 | $14.96 | 197,255 |
2019-10-22 | $19.83 | $19.98 | $19.83 | $19.95 | $14.92 | 162,819 |
2019-10-21 | $19.90 | $19.90 | $19.82 | $19.85 | $14.85 | 146,527 |
2019-10-18 | $19.85 | $19.94 | $19.81 | $19.87 | $14.86 | 130,023 |
2019-10-17 | $19.88 | $19.95 | $19.85 | $19.91 | $14.89 | 220,534 |
2019-10-16 | $19.98 | $19.98 | $19.76 | $19.87 | $14.86 | 260,278 |
2019-10-15 | $20.11 | $20.17 | $20.01 | $20.09 | $14.91 | 237,235 |
2019-10-14 | $20.01 | $20.10 | $19.96 | $20.10 | $14.92 | 171,651 |
2019-10-11 | $19.99 | $20.06 | $19.90 | $19.96 | $14.82 | 295,179 |
2019-10-10 | $19.94 | $19.98 | $19.82 | $19.96 | $14.82 | 187,773 |
2019-10-09 | $19.95 | $19.98 | $19.77 | $19.90 | $14.77 | 204,775 |
2019-10-08 | $19.80 | $19.91 | $19.77 | $19.90 | $14.77 | 188,482 |
2019-10-07 | $19.90 | $19.92 | $19.80 | $19.86 | $14.74 | 210,103 |
2019-10-04 | $19.86 | $19.93 | $19.78 | $19.92 | $14.79 | 189,191 |
2019-10-03 | $19.74 | $19.84 | $19.60 | $19.84 | $14.73 | 246,506 |
2019-10-02 | $19.91 | $19.92 | $19.62 | $19.74 | $14.65 | 260,942 |
2019-10-01 | $19.94 | $19.99 | $19.85 | $19.89 | $14.77 | 229,783 |
2019-09-30 | $19.83 | $19.95 | $19.80 | $19.92 | $14.79 | 441,139 |
2019-09-27 | $19.86 | $19.89 | $19.75 | $19.78 | $14.68 | 154,449 |
2019-09-26 | $19.86 | $19.90 | $19.78 | $19.83 | $14.72 | 256,396 |
2019-09-25 | $19.78 | $19.80 | $19.60 | $19.74 | $14.65 | 253,694 |
2019-09-24 | $19.74 | $19.78 | $19.58 | $19.75 | $14.66 | 301,553 |
2019-09-23 | $19.88 | $19.90 | $19.78 | $19.80 | $14.70 | 228,494 |
2019-09-20 | $19.79 | $19.90 | $19.75 | $19.90 | $14.77 | 193,297 |
2019-09-19 | $19.70 | $19.88 | $19.70 | $19.83 | $14.72 | 132,150 |
2019-09-18 | $19.70 | $19.77 | $19.65 | $19.71 | $14.63 | 254,970 |
2019-09-17 | $19.70 | $19.83 | $19.70 | $19.81 | $14.60 | 183,035 |
2019-09-16 | $19.90 | $19.95 | $19.74 | $19.76 | $14.56 | 249,149 |
2019-09-13 | $19.89 | $19.92 | $19.80 | $19.88 | $14.65 | 207,723 |
2019-09-12 | $19.83 | $19.93 | $19.83 | $19.89 | $14.65 | 240,170 |
2019-09-11 | $19.80 | $19.85 | $19.75 | $19.83 | $14.61 | 172,106 |
2019-09-10 | $19.73 | $19.83 | $19.69 | $19.74 | $14.54 | 223,663 |
2019-09-09 | $19.65 | $19.82 | $19.61 | $19.69 | $14.51 | 316,211 |
2019-09-06 | $19.66 | $19.73 | $19.56 | $19.65 | $14.48 | 445,256 |
2019-09-05 | $19.76 | $19.80 | $19.60 | $19.64 | $14.47 | 355,582 |
2019-09-04 | $19.48 | $19.75 | $19.46 | $19.72 | $14.53 | 400,053 |
2019-09-03 | $19.60 | $19.70 | $19.39 | $19.41 | $14.30 | 445,371 |
2019-08-30 | $19.81 | $19.84 | $19.60 | $19.60 | $14.44 | 421,579 |
2019-08-29 | $19.72 | $19.91 | $19.66 | $19.81 | $14.60 | 526,357 |
2019-08-28 | $19.57 | $19.85 | $19.55 | $19.67 | $14.49 | 300,450 |
2019-08-27 | $19.92 | $19.97 | $19.64 | $19.65 | $14.48 | 310,042 |
2019-08-26 | $19.95 | $19.98 | $19.82 | $19.91 | $14.67 | 212,714 |
2019-08-23 | $19.84 | $19.98 | $19.76 | $19.85 | $14.63 | 412,139 |
2019-08-22 | $19.88 | $19.88 | $19.75 | $19.84 | $14.62 | 234,177 |
2019-08-21 | $19.68 | $19.81 | $19.68 | $19.78 | $14.57 | 221,734 |
2019-08-20 | $19.74 | $19.79 | $19.61 | $19.65 | $14.48 | 220,715 |
2019-08-19 | $19.78 | $19.88 | $19.68 | $19.69 | $14.51 | 357,393 |
2019-08-16 | $19.31 | $19.68 | $19.31 | $19.66 | $14.49 | 316,375 |
2019-08-15 | $19.45 | $19.50 | $19.18 | $19.27 | $14.20 | 718,792 |
2019-08-14 | $19.87 | $19.88 | $19.43 | $19.45 | $14.33 | 834,485 |
2019-08-13 | $20.20 | $20.23 | $20.03 | $20.04 | $14.65 | 1,003,460 |
2019-08-12 | $20.65 | $20.65 | $20.26 | $20.29 | $14.84 | 1,087,478 |
2019-08-09 | $20.76 | $20.76 | $20.63 | $20.66 | $15.11 | 368,875 |
2019-08-08 | $20.56 | $20.79 | $20.49 | $20.78 | $15.19 | 422,819 |
2019-08-07 | $20.25 | $20.65 | $20.07 | $20.62 | $15.08 | 655,221 |
2019-08-06 | $20.32 | $20.35 | $20.18 | $20.25 | $14.81 | 243,763 |
2019-08-05 | $20.37 | $20.42 | $20.12 | $20.29 | $14.84 | 460,405 |
2019-08-02 | $20.36 | $20.50 | $20.31 | $20.47 | $14.97 | 320,674 |
2019-08-01 | $20.24 | $20.42 | $20.20 | $20.38 | $14.90 | 437,620 |
2019-07-31 | $20.26 | $20.35 | $20.12 | $20.28 | $14.83 | 372,835 |
2019-07-30 | $20.07 | $20.23 | $20.05 | $20.23 | $14.79 | 292,987 |
2019-07-29 | $20.00 | $20.15 | $20.00 | $20.14 | $14.73 | 386,628 |
2019-07-26 | $20.02 | $20.12 | $19.86 | $20.00 | $14.62 | 604,702 |
2019-07-25 | $20.15 | $20.15 | $19.94 | $20.06 | $14.67 | 481,334 |
2019-07-24 | $20.14 | $20.20 | $19.89 | $20.14 | $14.73 | 540,039 |
2019-07-23 | $19.98 | $20.07 | $19.84 | $20.07 | $14.67 | 550,834 |
2019-07-22 | $20.32 | $20.37 | $19.87 | $19.90 | $14.55 | 1,259,097 |
2019-07-19 | $20.20 | $20.29 | $20.20 | $20.23 | $14.79 | 203,057 |
2019-07-18 | $20.12 | $20.19 | $20.10 | $20.18 | $14.75 | 317,508 |
2019-07-17 | $20.25 | $20.32 | $20.13 | $20.13 | $14.72 | 373,393 |
2019-07-16 | $20.37 | $20.41 | $20.30 | $20.37 | $14.78 | 359,623 |
2019-07-15 | $20.33 | $20.39 | $20.27 | $20.38 | $14.79 | 375,274 |
2019-07-12 | $20.30 | $20.35 | $20.24 | $20.29 | $14.73 | 358,108 |
2019-07-11 | $20.32 | $20.38 | $20.20 | $20.29 | $14.73 | 467,395 |
2019-07-10 | $20.29 | $20.38 | $20.23 | $20.29 | $14.73 | 458,609 |
2019-07-09 | $20.26 | $20.27 | $20.17 | $20.21 | $14.67 | 345,978 |
2019-07-08 | $20.20 | $20.26 | $20.17 | $20.21 | $14.67 | 415,879 |
2019-07-05 | $20.18 | $20.22 | $20.11 | $20.16 | $14.63 | 517,582 |
2019-07-03 | $20.25 | $20.30 | $20.14 | $20.22 | $14.67 | 241,825 |
2019-07-02 | $20.15 | $20.22 | $20.09 | $20.15 | $14.62 | 235,342 |
2019-07-01 | $20.05 | $20.25 | $20.05 | $20.13 | $14.61 | 351,863 |
2019-06-28 | $20.03 | $20.17 | $19.96 | $19.97 | $14.49 | 558,051 |
2019-06-27 | $20.00 | $20.13 | $19.98 | $20.08 | $14.57 | 300,679 |
2019-06-26 | $20.07 | $20.15 | $19.98 | $19.99 | $14.51 | 401,706 |
2019-06-25 | $20.33 | $20.34 | $20.00 | $20.06 | $14.56 | 317,905 |
2019-06-24 | $20.36 | $20.42 | $20.18 | $20.29 | $14.73 | 258,025 |
2019-06-21 | $20.30 | $20.36 | $20.25 | $20.31 | $14.74 | 307,912 |
2019-06-20 | $20.49 | $20.50 | $20.40 | $20.44 | $14.83 | 345,904 |
2019-06-19 | $20.30 | $20.41 | $20.22 | $20.40 | $14.81 | 247,552 |
2019-06-18 | $20.14 | $20.30 | $20.13 | $20.28 | $14.72 | 290,508 |
2019-06-17 | $20.14 | $20.20 | $20.08 | $20.11 | $14.59 | 219,217 |
2019-06-14 | $20.06 | $20.11 | $20.01 | $20.08 | $14.57 | 206,462 |
2019-06-13 | $20.10 | $20.17 | $19.95 | $20.01 | $14.52 | 247,529 |
2019-06-12 | $20.20 | $20.27 | $20.00 | $20.02 | $14.53 | 299,834 |
2019-06-11 | $20.40 | $20.45 | $20.22 | $20.31 | $14.63 | 303,243 |
2019-06-10 | $20.14 | $20.39 | $20.14 | $20.38 | $14.68 | 258,063 |
2019-06-07 | $20.02 | $20.19 | $19.95 | $20.12 | $14.49 | 421,507 |
2019-06-06 | $19.90 | $20.03 | $19.85 | $19.98 | $14.39 | 224,238 |
2019-06-05 | $19.86 | $19.92 | $19.65 | $19.86 | $14.31 | 424,059 |
2019-06-04 | $19.53 | $19.85 | $19.52 | $19.75 | $14.23 | 431,930 |
2019-06-03 | $20.00 | $20.11 | $19.35 | $19.43 | $14.00 | 867,788 |
2019-05-31 | $20.19 | $20.19 | $20.00 | $20.00 | $14.41 | 322,895 |
2019-05-30 | $20.15 | $20.28 | $20.12 | $20.23 | $14.57 | 195,862 |
2019-05-29 | $20.11 | $20.16 | $20.02 | $20.13 | $14.50 | 285,371 |
2019-05-28 | $20.13 | $20.21 | $20.08 | $20.12 | $14.49 | 226,842 |
2019-05-24 | $19.97 | $20.11 | $19.97 | $20.08 | $14.46 | 214,736 |
2019-05-23 | $19.99 | $20.11 | $19.89 | $19.97 | $14.39 | 324,754 |
2019-05-22 | $20.11 | $20.15 | $20.02 | $20.02 | $14.42 | 221,365 |
2019-05-21 | $20.11 | $20.20 | $20.08 | $20.12 | $14.49 | 253,166 |
2019-05-20 | $20.22 | $20.30 | $20.07 | $20.10 | $14.48 | 239,741 |
2019-05-17 | $20.28 | $20.43 | $20.26 | $20.32 | $14.64 | 262,981 |
2019-05-16 | $20.21 | $20.40 | $20.19 | $20.34 | $14.65 | 291,783 |
2019-05-15 | $20.10 | $20.25 | $20.10 | $20.21 | $14.56 | 197,512 |
2019-05-14 | $20.27 | $20.41 | $20.27 | $20.37 | $14.57 | 205,698 |
2019-05-13 | $20.25 | $20.33 | $20.13 | $20.23 | $14.47 | 314,975 |
2019-05-10 | $20.15 | $20.40 | $20.08 | $20.35 | $14.55 | 180,951 |
2019-05-09 | $20.10 | $20.18 | $19.96 | $20.15 | $14.41 | 251,850 |
2019-05-08 | $20.08 | $20.20 | $20.07 | $20.09 | $14.37 | 211,902 |
2019-05-07 | $20.18 | $20.24 | $20.03 | $20.08 | $14.36 | 360,110 |
2019-05-06 | $20.21 | $20.35 | $20.15 | $20.23 | $14.47 | 196,140 |
2019-05-03 | $20.40 | $20.60 | $20.26 | $20.28 | $14.50 | 331,715 |
2019-05-02 | $20.10 | $20.61 | $20.10 | $20.33 | $14.54 | 859,612 |
2019-05-01 | $20.19 | $20.28 | $20.13 | $20.18 | $14.43 | 227,193 |
2019-04-30 | $20.11 | $20.23 | $20.05 | $20.16 | $14.42 | 291,647 |
2019-04-29 | $20.08 | $20.16 | $20.00 | $20.04 | $14.33 | 303,776 |
2019-04-26 | $20.21 | $20.29 | $20.08 | $20.11 | $14.38 | 204,040 |
2019-04-25 | $20.22 | $20.22 | $20.11 | $20.15 | $14.41 | 141,466 |
2019-04-24 | $20.29 | $20.31 | $20.18 | $20.24 | $14.47 | 170,629 |
2019-04-23 | $20.13 | $20.34 | $20.12 | $20.24 | $14.47 | 204,896 |
2019-04-22 | $20.08 | $20.19 | $20.04 | $20.13 | $14.39 | 225,525 |
2019-04-18 | $20.16 | $20.19 | $20.05 | $20.08 | $14.36 | 175,899 |
2019-04-17 | $20.30 | $20.36 | $20.14 | $20.16 | $14.42 | 249,174 |
2019-04-16 | $20.40 | $20.53 | $20.39 | $20.42 | $14.49 | 366,127 |
2019-04-15 | $20.36 | $20.43 | $20.32 | $20.40 | $14.48 | 261,744 |
2019-04-12 | $20.33 | $20.39 | $20.27 | $20.32 | $14.42 | 275,535 |
2019-04-11 | $20.40 | $20.44 | $20.28 | $20.30 | $14.41 | 243,548 |
2019-04-10 | $20.28 | $20.44 | $20.28 | $20.39 | $14.47 | 260,298 |
2019-04-09 | $20.43 | $20.43 | $20.25 | $20.28 | $14.39 | 230,338 |
2019-04-08 | $20.37 | $20.42 | $20.28 | $20.38 | $14.46 | 203,280 |
2019-04-05 | $20.12 | $20.34 | $20.12 | $20.29 | $14.40 | 336,918 |
2019-04-04 | $20.07 | $20.10 | $19.96 | $20.09 | $14.26 | 224,477 |
2019-04-03 | $20.14 | $20.20 | $20.03 | $20.11 | $14.27 | 204,866 |
2019-04-02 | $20.15 | $20.18 | $20.07 | $20.07 | $14.24 | 228,095 |
2019-04-01 | $19.99 | $20.22 | $19.99 | $20.17 | $14.32 | 436,703 |
2019-03-29 | $19.94 | $20.12 | $19.86 | $19.93 | $14.15 | 578,774 |
2019-03-28 | $19.93 | $19.93 | $19.77 | $19.84 | $14.08 | 260,820 |
2019-03-27 | $19.87 | $19.90 | $19.76 | $19.89 | $14.12 | 174,822 |
2019-03-26 | $19.81 | $19.95 | $19.77 | $19.84 | $14.08 | 219,856 |
2019-03-25 | $19.70 | $19.78 | $19.61 | $19.71 | $13.99 | 156,154 |
2019-03-22 | $19.83 | $19.90 | $19.74 | $19.75 | $14.02 | 231,036 |
2019-03-21 | $19.82 | $19.94 | $19.81 | $19.90 | $14.12 | 184,081 |
2019-03-20 | $19.64 | $19.89 | $19.58 | $19.86 | $14.10 | 257,507 |
2019-03-19 | $19.70 | $19.75 | $19.61 | $19.67 | $13.96 | 210,711 |
2019-03-18 | $19.65 | $19.78 | $19.60 | $19.69 | $13.98 | 205,481 |
2019-03-15 | $19.81 | $19.85 | $19.57 | $19.59 | $13.90 | 255,431 |
2019-03-14 | $19.90 | $19.90 | $19.80 | $19.85 | $14.09 | 179,148 |
2019-03-13 | $19.80 | $19.94 | $19.77 | $19.88 | $14.11 | 224,960 |
2019-03-12 | $20.00 | $20.01 | $19.86 | $19.87 | $14.00 | 164,626 |
2019-03-11 | $19.94 | $20.00 | $19.87 | $19.97 | $14.07 | 251,874 |
2019-03-08 | $19.67 | $19.92 | $19.65 | $19.90 | $14.02 | 300,258 |
2019-03-07 | $19.65 | $19.75 | $19.53 | $19.74 | $13.91 | 246,960 |
2019-03-06 | $19.78 | $19.80 | $19.64 | $19.65 | $13.84 | 228,666 |
2019-03-05 | $19.86 | $19.86 | $19.77 | $19.78 | $13.93 | 207,738 |
2019-03-04 | $19.86 | $19.87 | $19.72 | $19.83 | $13.97 | 362,082 |
2019-03-01 | $19.76 | $19.86 | $19.71 | $19.79 | $13.94 | 324,525 |
2019-02-28 | $19.87 | $19.90 | $19.65 | $19.76 | $13.92 | 302,111 |
2019-02-27 | $19.75 | $19.87 | $19.67 | $19.87 | $14.00 | 220,840 |
2019-02-26 | $19.76 | $19.86 | $19.65 | $19.85 | $13.98 | 199,781 |
2019-02-25 | $19.76 | $19.91 | $19.68 | $19.71 | $13.88 | 253,486 |
2019-02-22 | $19.47 | $19.70 | $19.42 | $19.69 | $13.87 | 174,703 |
2019-02-21 | $19.61 | $19.62 | $19.33 | $19.41 | $13.67 | 459,337 |
2019-02-20 | $19.73 | $19.76 | $19.56 | $19.57 | $13.79 | 355,635 |
2019-02-19 | $19.75 | $19.77 | $19.66 | $19.68 | $13.86 | 415,393 |
2019-02-15 | $19.80 | $19.86 | $19.78 | $19.80 | $13.95 | 317,403 |
2019-02-14 | $19.80 | $19.82 | $19.74 | $19.81 | $13.96 | 243,817 |
2019-02-13 | $19.82 | $19.86 | $19.70 | $19.82 | $13.96 | 374,209 |
2019-02-12 | $19.87 | $19.95 | $19.82 | $19.93 | $13.93 | 476,283 |
2019-02-11 | $19.70 | $19.84 | $19.66 | $19.78 | $13.83 | 474,585 |
2019-02-08 | $19.70 | $19.74 | $19.63 | $19.66 | $13.75 | 230,268 |
2019-02-07 | $19.70 | $19.77 | $19.54 | $19.75 | $13.81 | 559,413 |
2019-02-06 | $19.66 | $19.79 | $19.60 | $19.73 | $13.79 | 326,716 |
2019-02-05 | $19.56 | $19.88 | $19.56 | $19.74 | $13.80 | 616,315 |
2019-02-04 | $19.58 | $19.61 | $19.43 | $19.55 | $13.67 | 570,771 |
2019-02-01 | $19.40 | $19.55 | $19.33 | $19.54 | $13.66 | 542,957 |
2019-01-31 | $19.18 | $19.41 | $19.12 | $19.41 | $13.57 | 766,835 |
2019-01-30 | $18.97 | $19.10 | $18.91 | $19.10 | $13.35 | 564,148 |
2019-01-29 | $19.00 | $19.05 | $18.87 | $18.95 | $13.25 | 352,999 |
2019-01-28 | $18.72 | $18.95 | $18.71 | $18.93 | $13.23 | 363,799 |
2019-01-25 | $18.75 | $18.88 | $18.71 | $18.83 | $13.17 | 299,035 |
2019-01-24 | $18.69 | $18.76 | $18.64 | $18.72 | $13.09 | 330,935 |
2019-01-23 | $18.73 | $18.76 | $18.51 | $18.65 | $13.04 | 348,596 |
2019-01-22 | $18.61 | $18.65 | $18.52 | $18.65 | $13.04 | 290,225 |
2019-01-18 | $18.57 | $18.65 | $18.52 | $18.58 | $12.99 | 309,204 |
2019-01-17 | $18.55 | $18.61 | $18.51 | $18.54 | $12.96 | 186,399 |
2019-01-16 | $18.56 | $18.67 | $18.50 | $18.60 | $13.00 | 298,946 |
2019-01-15 | $18.81 | $18.81 | $18.62 | $18.70 | $12.97 | 309,154 |
2019-01-14 | $18.69 | $18.80 | $18.67 | $18.71 | $12.98 | 351,436 |
2019-01-11 | $18.65 | $18.76 | $18.50 | $18.72 | $12.98 | 317,458 |
2019-01-10 | $18.53 | $18.63 | $18.45 | $18.63 | $12.92 | 327,377 |
2019-01-09 | $18.48 | $18.54 | $18.40 | $18.50 | $12.83 | 350,027 |
2019-01-08 | $18.48 | $18.50 | $18.33 | $18.41 | $12.77 | 451,386 |
2019-01-07 | $18.01 | $18.38 | $18.01 | $18.35 | $12.73 | 390,702 |
2019-01-04 | $17.84 | $18.08 | $17.83 | $18.00 | $12.48 | 535,981 |
2019-01-03 | $17.73 | $17.86 | $17.61 | $17.80 | $12.35 | 360,995 |
2019-01-02 | $17.25 | $17.78 | $17.25 | $17.78 | $12.33 | 511,653 |
2018-12-31 | $17.58 | $17.65 | $17.27 | $17.33 | $12.02 | 1,071,774 |
2018-12-28 | $17.45 | $17.62 | $17.35 | $17.47 | $12.12 | 903,724 |
2018-12-27 | $17.15 | $17.43 | $17.12 | $17.41 | $12.07 | 904,511 |
2018-12-26 | $16.70 | $17.43 | $16.70 | $17.40 | $12.07 | 878,226 |
2018-12-24 | $16.35 | $16.91 | $16.26 | $16.64 | $11.54 | 793,893 |
2018-12-21 | $16.66 | $16.85 | $16.11 | $16.35 | $11.34 | 1,580,808 |
2018-12-20 | $17.07 | $17.10 | $16.36 | $16.59 | $11.51 | 1,288,314 |
2018-12-19 | $16.94 | $17.38 | $16.91 | $17.18 | $11.92 | 1,167,221 |
2018-12-18 | $16.95 | $17.11 | $16.87 | $17.01 | $11.80 | 873,424 |
2018-12-17 | $17.31 | $17.38 | $16.68 | $16.79 | $11.64 | 1,184,475 |
2018-12-14 | $17.78 | $17.82 | $17.17 | $17.35 | $12.03 | 1,267,103 |
2018-12-13 | $17.90 | $18.01 | $17.79 | $17.79 | $12.34 | 425,459 |
2018-12-12 | $17.97 | $17.99 | $17.85 | $17.91 | $12.42 | 662,148 |
2018-12-11 | $18.09 | $18.20 | $18.00 | $18.04 | $12.41 | 320,674 |
2018-12-10 | $18.20 | $18.24 | $17.96 | $18.01 | $12.39 | 453,794 |
2018-12-07 | $18.22 | $18.26 | $18.06 | $18.19 | $12.51 | 483,012 |
2018-12-06 | $18.33 | $18.33 | $18.09 | $18.24 | $12.55 | 499,264 |
2018-12-04 | $18.60 | $18.60 | $18.16 | $18.51 | $12.73 | 568,537 |
2018-12-03 | $18.46 | $18.64 | $18.45 | $18.62 | $12.81 | 473,182 |
2018-11-30 | $18.37 | $18.52 | $18.31 | $18.34 | $12.61 | 379,769 |
2018-11-29 | $18.27 | $18.38 | $18.17 | $18.37 | $12.63 | 374,750 |
2018-11-28 | $18.11 | $18.30 | $18.04 | $18.27 | $12.57 | 476,859 |
2018-11-27 | $17.98 | $18.05 | $17.93 | $18.04 | $12.41 | 353,279 |
2018-11-26 | $18.06 | $18.14 | $17.90 | $17.98 | $12.37 | 335,707 |
2018-11-23 | $17.88 | $18.01 | $17.80 | $17.96 | $12.35 | 152,961 |
2018-11-21 | $17.90 | $18.11 | $17.84 | $17.93 | $12.33 | 441,185 |
2018-11-20 | $17.89 | $18.21 | $17.70 | $17.90 | $12.31 | 1,061,600 |
2018-11-19 | $18.65 | $18.73 | $18.06 | $18.24 | $12.55 | 819,341 |
2018-11-16 | $18.85 | $18.94 | $18.65 | $18.68 | $12.85 | 322,576 |
2018-11-15 | $18.92 | $18.98 | $18.86 | $18.95 | $13.03 | 223,311 |
2018-11-14 | $19.12 | $19.19 | $18.96 | $19.01 | $13.08 | 337,471 |
2018-11-13 | $19.20 | $19.35 | $19.15 | $19.24 | $13.13 | 238,842 |
2018-11-12 | $19.39 | $19.39 | $19.12 | $19.22 | $13.12 | 222,130 |
2018-11-09 | $19.39 | $19.46 | $19.38 | $19.42 | $13.25 | 199,805 |
2018-11-08 | $19.49 | $19.53 | $19.40 | $19.50 | $13.31 | 254,727 |
2018-11-07 | $19.32 | $19.50 | $19.25 | $19.49 | $13.30 | 226,472 |
2018-11-06 | $19.09 | $19.29 | $19.08 | $19.28 | $13.16 | 146,698 |
2018-11-05 | $19.14 | $19.26 | $19.06 | $19.10 | $13.03 | 206,983 |
2018-11-02 | $19.33 | $19.38 | $19.10 | $19.15 | $13.07 | 284,293 |
2018-11-01 | $18.78 | $19.40 | $18.77 | $19.36 | $13.21 | 309,334 |
2018-10-31 | $18.80 | $18.99 | $18.75 | $18.76 | $12.80 | 471,683 |
2018-10-30 | $18.66 | $18.78 | $18.64 | $18.67 | $12.74 | 235,329 |
2018-10-29 | $18.90 | $19.02 | $18.70 | $18.71 | $12.77 | 406,518 |
2018-10-26 | $18.82 | $18.99 | $18.71 | $18.84 | $12.86 | 569,813 |
2018-10-25 | $19.05 | $19.15 | $18.95 | $18.95 | $12.93 | 482,948 |
2018-10-24 | $19.14 | $19.22 | $18.95 | $18.97 | $12.95 | 363,407 |
2018-10-23 | $18.99 | $19.12 | $18.82 | $19.10 | $13.03 | 347,739 |
2018-10-22 | $19.20 | $19.23 | $18.94 | $19.09 | $13.03 | 342,800 |
2018-10-19 | $19.17 | $19.28 | $19.17 | $19.18 | $13.09 | 169,485 |
2018-10-18 | $19.28 | $19.28 | $19.12 | $19.17 | $13.08 | 379,808 |
2018-10-17 | $19.50 | $19.50 | $19.32 | $19.37 | $13.22 | 239,123 |
2018-10-16 | $19.30 | $19.45 | $19.28 | $19.43 | $13.26 | 276,465 |
2018-10-15 | $19.07 | $19.30 | $19.04 | $19.20 | $13.10 | 371,440 |
2018-10-12 | $18.97 | $19.19 | $18.87 | $19.11 | $13.04 | 819,163 |
2018-10-11 | $19.01 | $19.06 | $18.64 | $18.77 | $12.81 | 994,642 |
2018-10-10 | $19.55 | $19.60 | $18.86 | $19.06 | $13.01 | 1,149,400 |
2018-10-09 | $19.54 | $19.77 | $19.54 | $19.73 | $13.36 | 577,672 |
2018-10-08 | $19.99 | $20.02 | $19.38 | $19.61 | $13.28 | 1,168,900 |
2018-10-05 | $20.13 | $20.18 | $19.94 | $20.02 | $13.56 | 580,609 |
2018-10-04 | $20.32 | $20.35 | $20.11 | $20.11 | $13.62 | 524,385 |
2018-10-03 | $20.38 | $20.44 | $20.35 | $20.36 | $13.79 | 382,400 |
2018-10-02 | $20.31 | $20.42 | $20.31 | $20.41 | $13.82 | 222,658 |
2018-10-01 | $20.25 | $20.47 | $20.23 | $20.37 | $13.79 | 373,968 |
2018-09-28 | $20.17 | $20.26 | $20.16 | $20.20 | $13.68 | 347,212 |
2018-09-27 | $20.16 | $20.20 | $20.11 | $20.11 | $13.62 | 214,554 |
2018-09-26 | $20.18 | $20.26 | $20.15 | $20.16 | $13.65 | 245,502 |
2018-09-25 | $20.27 | $20.28 | $20.15 | $20.18 | $13.66 | 212,298 |
2018-09-24 | $20.15 | $20.28 | $20.15 | $20.28 | $13.73 | 254,145 |
2018-09-21 | $20.30 | $20.30 | $20.16 | $20.16 | $13.65 | 274,587 |
2018-09-20 | $20.26 | $20.33 | $20.25 | $20.28 | $13.73 | 220,439 |
2018-09-19 | $20.27 | $20.29 | $20.18 | $20.27 | $13.72 | 342,595 |
2018-09-18 | $20.41 | $20.45 | $20.37 | $20.42 | $13.72 | 315,419 |
2018-09-17 | $20.30 | $20.42 | $20.30 | $20.42 | $13.72 | 268,007 |
2018-09-14 | $20.45 | $20.48 | $20.29 | $20.30 | $13.64 | 243,392 |
2018-09-13 | $20.38 | $20.46 | $20.36 | $20.45 | $13.74 | 201,808 |
2018-09-12 | $20.24 | $20.34 | $20.23 | $20.34 | $13.67 | 147,534 |
2018-09-11 | $20.12 | $20.30 | $20.10 | $20.26 | $13.62 | 238,299 |
2018-09-10 | $20.26 | $20.31 | $20.08 | $20.09 | $13.50 | 469,175 |
2018-09-07 | $20.28 | $20.36 | $20.23 | $20.24 | $13.60 | 343,087 |
2018-09-06 | $20.25 | $20.36 | $20.25 | $20.34 | $13.67 | 227,630 |
2018-09-05 | $20.40 | $20.40 | $20.25 | $20.27 | $13.62 | 334,359 |
2018-09-04 | $20.33 | $20.41 | $20.28 | $20.41 | $13.72 | 250,950 |
2018-08-31 | $20.36 | $20.43 | $20.29 | $20.37 | $13.69 | 325,330 |
2018-08-30 | $20.33 | $20.37 | $20.30 | $20.35 | $13.68 | 213,728 |
2018-08-29 | $20.31 | $20.39 | $20.30 | $20.31 | $13.65 | 231,027 |
2018-08-28 | $20.30 | $20.39 | $20.29 | $20.30 | $13.64 | 320,794 |
2018-08-27 | $20.26 | $20.32 | $20.23 | $20.32 | $13.66 | 224,857 |
2018-08-24 | $20.12 | $20.24 | $20.11 | $20.23 | $13.60 | 222,239 |
2018-08-23 | $20.08 | $20.13 | $20.08 | $20.08 | $13.50 | 274,503 |
2018-08-22 | $20.12 | $20.20 | $20.07 | $20.08 | $13.50 | 411,241 |
2018-08-21 | $20.15 | $20.19 | $20.12 | $20.13 | $13.53 | 228,669 |
2018-08-20 | $20.12 | $20.19 | $20.12 | $20.19 | $13.57 | 217,235 |
2018-08-17 | $20.06 | $20.17 | $20.06 | $20.12 | $13.52 | 347,602 |
2018-08-16 | $20.08 | $20.12 | $20.02 | $20.05 | $13.48 | 440,859 |
2018-08-15 | $20.15 | $20.17 | $20.05 | $20.08 | $13.50 | 324,917 |
2018-08-14 | $20.36 | $20.38 | $20.30 | $20.34 | $13.57 | 346,747 |
2018-08-13 | $20.38 | $20.41 | $20.32 | $20.35 | $13.58 | 323,048 |
2018-08-10 | $20.51 | $20.58 | $20.38 | $20.44 | $13.64 | 442,355 |
2018-08-09 | $20.52 | $20.63 | $20.48 | $20.59 | $13.74 | 406,955 |
2018-08-08 | $20.43 | $20.57 | $20.43 | $20.52 | $13.69 | 230,731 |
2018-08-07 | $20.34 | $20.50 | $20.34 | $20.49 | $13.67 | 316,049 |
2018-08-06 | $20.25 | $20.36 | $20.24 | $20.36 | $13.58 | 289,216 |
2018-08-03 | $20.20 | $20.27 | $20.20 | $20.21 | $13.48 | 206,463 |
2018-08-02 | $20.08 | $20.21 | $20.08 | $20.20 | $13.48 | 280,284 |
2018-08-01 | $20.12 | $20.15 | $20.10 | $20.14 | $13.44 | 335,950 |
2018-07-31 | $20.11 | $20.13 | $20.05 | $20.10 | $13.41 | 230,222 |
2018-07-30 | $20.00 | $20.07 | $20.00 | $20.05 | $13.38 | 242,213 |
2018-07-27 | $20.06 | $20.11 | $19.99 | $20.00 | $13.34 | 382,417 |
2018-07-26 | $20.10 | $20.11 | $20.04 | $20.08 | $13.40 | 228,262 |
2018-07-25 | $20.15 | $20.15 | $20.09 | $20.09 | $13.40 | 334,902 |
2018-07-24 | $20.15 | $20.16 | $20.10 | $20.15 | $13.44 | 321,522 |
2018-07-23 | $20.02 | $20.12 | $20.02 | $20.10 | $13.41 | 167,537 |
2018-07-20 | $20.20 | $20.24 | $20.03 | $20.03 | $13.36 | 428,419 |
2018-07-19 | $20.17 | $20.30 | $20.16 | $20.24 | $13.50 | 157,860 |
2018-07-18 | $20.19 | $20.22 | $20.15 | $20.18 | $13.46 | 232,840 |
2018-07-17 | $20.28 | $20.30 | $20.19 | $20.20 | $13.48 | 265,881 |
2018-07-16 | $20.20 | $20.29 | $20.20 | $20.28 | $13.53 | 184,592 |
2018-07-13 | $20.16 | $20.26 | $20.10 | $20.22 | $13.49 | 132,507 |
2018-07-12 | $20.15 | $20.19 | $20.08 | $20.13 | $13.43 | 224,861 |
2018-07-11 | $20.20 | $20.20 | $20.06 | $20.07 | $13.39 | 251,173 |
2018-07-10 | $20.31 | $20.37 | $20.26 | $20.35 | $13.48 | 244,657 |
2018-07-09 | $20.33 | $20.38 | $20.21 | $20.23 | $13.40 | 315,193 |
2018-07-06 | $20.21 | $20.32 | $20.20 | $20.31 | $13.45 | 277,256 |
2018-07-05 | $20.18 | $20.27 | $20.11 | $20.27 | $13.42 | 268,540 |
2018-07-03 | $20.10 | $20.16 | $20.09 | $20.11 | $13.32 | 186,492 |
2018-07-02 | $19.99 | $20.19 | $19.99 | $20.05 | $13.28 | 358,104 |
2018-06-29 | $20.07 | $20.09 | $19.99 | $19.99 | $13.24 | 398,847 |
2018-06-28 | $20.09 | $20.09 | $19.93 | $20.00 | $13.24 | 291,485 |
2018-06-27 | $20.10 | $20.16 | $20.04 | $20.05 | $13.28 | 226,741 |
2018-06-26 | $20.10 | $20.11 | $20.05 | $20.07 | $13.29 | 181,346 |
2018-06-25 | $20.05 | $20.09 | $20.00 | $20.09 | $13.30 | 187,200 |
2018-06-22 | $20.00 | $20.06 | $19.97 | $20.06 | $13.28 | 274,833 |
2018-06-21 | $20.04 | $20.07 | $19.92 | $19.93 | $13.20 | 457,525 |
2018-06-20 | $20.15 | $20.20 | $20.04 | $20.04 | $13.27 | 429,113 |
2018-06-19 | $20.04 | $20.15 | $20.03 | $20.15 | $13.34 | 312,698 |
2018-06-18 | $20.08 | $20.14 | $20.06 | $20.08 | $13.30 | 293,091 |
2018-06-15 | $20.12 | $20.20 | $20.08 | $20.08 | $13.30 | 289,665 |
2018-06-14 | $20.21 | $20.21 | $20.08 | $20.15 | $13.34 | 336,783 |
2018-06-13 | $20.21 | $20.22 | $20.10 | $20.13 | $13.33 | 314,623 |
2018-06-12 | $20.28 | $20.34 | $20.24 | $20.32 | $13.36 | 266,132 |
2018-06-11 | $20.35 | $20.36 | $20.20 | $20.23 | $13.30 | 391,599 |
2018-06-08 | $20.18 | $20.28 | $20.18 | $20.28 | $13.33 | 213,384 |
2018-06-07 | $20.29 | $20.29 | $20.18 | $20.18 | $13.26 | 220,611 |
2018-06-06 | $20.22 | $20.30 | $20.21 | $20.29 | $13.34 | 270,714 |
2018-06-05 | $20.24 | $20.24 | $20.17 | $20.20 | $13.28 | 201,133 |
2018-06-04 | $20.20 | $20.21 | $20.06 | $20.20 | $13.28 | 361,662 |
2018-06-01 | $20.14 | $20.17 | $20.02 | $20.15 | $13.24 | 367,170 |
2018-05-31 | $20.03 | $20.09 | $19.98 | $20.01 | $13.15 | 395,792 |
2018-05-30 | $20.00 | $20.06 | $19.96 | $19.99 | $13.14 | 355,398 |
2018-05-29 | $19.98 | $20.03 | $19.95 | $19.96 | $13.12 | 403,074 |
2018-05-25 | $19.92 | $20.01 | $19.91 | $19.96 | $13.12 | 219,173 |
2018-05-24 | $20.00 | $20.05 | $19.95 | $19.97 | $13.13 | 328,474 |
2018-05-23 | $20.06 | $20.07 | $19.98 | $20.00 | $13.15 | 366,192 |
2018-05-22 | $20.12 | $20.13 | $20.03 | $20.10 | $13.21 | 315,632 |
2018-05-21 | $20.13 | $20.15 | $20.06 | $20.09 | $13.20 | 324,080 |
2018-05-18 | $19.96 | $20.08 | $19.95 | $20.06 | $13.19 | 258,560 |
2018-05-17 | $20.06 | $20.13 | $19.92 | $19.92 | $13.09 | 543,697 |
2018-05-16 | $20.20 | $20.22 | $20.00 | $20.12 | $13.22 | 709,164 |
2018-05-15 | $20.37 | $20.37 | $20.28 | $20.32 | $13.26 | 418,268 |
2018-05-14 | $20.35 | $20.39 | $20.33 | $20.37 | $13.29 | 197,452 |
2018-05-11 | $20.31 | $20.33 | $20.28 | $20.33 | $13.26 | 179,104 |
2018-05-10 | $20.26 | $20.30 | $20.23 | $20.26 | $13.22 | 231,696 |
2018-05-09 | $20.30 | $20.30 | $20.22 | $20.24 | $13.20 | 287,585 |
2018-05-08 | $20.37 | $20.38 | $20.28 | $20.30 | $13.24 | 205,923 |
2018-05-07 | $20.39 | $20.44 | $20.32 | $20.32 | $13.26 | 238,978 |
2018-05-04 | $20.27 | $20.44 | $20.26 | $20.39 | $13.30 | 302,142 |
2018-05-03 | $20.30 | $20.30 | $20.21 | $20.28 | $13.23 | 287,491 |
2018-05-02 | $20.22 | $20.26 | $20.17 | $20.26 | $13.22 | 296,290 |
2018-05-01 | $20.22 | $20.26 | $20.17 | $20.25 | $13.21 | 290,239 |
2018-04-30 | $20.14 | $20.24 | $20.11 | $20.18 | $13.17 | 251,298 |
2018-04-27 | $20.15 | $20.20 | $20.08 | $20.14 | $13.14 | 279,727 |
2018-04-26 | $20.14 | $20.16 | $20.10 | $20.12 | $13.13 | 305,176 |
2018-04-25 | $20.21 | $20.21 | $20.00 | $20.09 | $13.11 | 346,797 |
2018-04-24 | $20.24 | $20.28 | $20.15 | $20.17 | $13.16 | 232,948 |
2018-04-23 | $20.23 | $20.23 | $20.16 | $20.22 | $13.19 | 251,800 |
2018-04-20 | $20.25 | $20.27 | $20.13 | $20.17 | $13.16 | 186,224 |
2018-04-19 | $20.39 | $20.40 | $20.16 | $20.16 | $13.15 | 274,160 |
2018-04-18 | $20.37 | $20.43 | $20.33 | $20.36 | $13.28 | 285,985 |
2018-04-17 | $20.52 | $20.59 | $20.51 | $20.56 | $13.32 | 290,699 |
2018-04-16 | $20.40 | $20.46 | $20.31 | $20.46 | $13.25 | 186,345 |
2018-04-13 | $20.50 | $20.52 | $20.25 | $20.27 | $13.13 | 288,781 |
2018-04-12 | $20.47 | $20.54 | $20.47 | $20.50 | $13.28 | 124,504 |
2018-04-11 | $20.55 | $20.58 | $20.42 | $20.47 | $13.26 | 221,555 |
2018-04-10 | $20.51 | $20.54 | $20.43 | $20.53 | $13.30 | 292,406 |
2018-04-09 | $20.40 | $20.47 | $20.35 | $20.40 | $13.21 | 285,519 |
2018-04-06 | $20.24 | $20.33 | $20.22 | $20.33 | $13.17 | 247,804 |
2018-04-05 | $20.20 | $20.25 | $20.17 | $20.22 | $13.10 | 199,806 |
2018-04-04 | $20.09 | $20.23 | $20.00 | $20.17 | $13.06 | 285,433 |
2018-04-03 | $20.15 | $20.19 | $20.07 | $20.14 | $13.04 | 294,631 |
2018-04-02 | $20.05 | $20.20 | $20.03 | $20.05 | $12.99 | 425,613 |
2018-03-29 | $20.02 | $20.16 | $19.99 | $20.08 | $13.00 | 313,256 |
2018-03-28 | $19.94 | $20.00 | $19.88 | $19.99 | $12.95 | 226,231 |
2018-03-27 | $20.00 | $20.05 | $19.90 | $19.92 | $12.90 | 285,807 |
2018-03-26 | $19.93 | $19.99 | $19.88 | $19.96 | $12.93 | 207,746 |
2018-03-23 | $19.91 | $20.05 | $19.80 | $19.85 | $12.86 | 338,663 |
2018-03-22 | $19.72 | $19.92 | $19.70 | $19.91 | $12.89 | 220,958 |
2018-03-21 | $19.84 | $19.86 | $19.73 | $19.79 | $12.82 | 237,746 |
2018-03-20 | $19.98 | $20.04 | $19.82 | $19.83 | $12.84 | 253,997 |
2018-03-19 | $20.10 | $20.10 | $19.88 | $19.97 | $12.93 | 232,226 |
2018-03-16 | $20.08 | $20.13 | $20.02 | $20.11 | $13.02 | 276,284 |
2018-03-15 | $20.10 | $20.11 | $19.99 | $20.01 | $12.96 | 226,619 |
2018-03-14 | $20.02 | $20.07 | $19.93 | $20.06 | $12.99 | 320,809 |
2018-03-13 | $20.10 | $20.13 | $20.02 | $20.07 | $12.90 | 252,347 |
2018-03-12 | $19.98 | $20.05 | $19.93 | $20.05 | $12.89 | 409,087 |
2018-03-09 | $19.95 | $19.97 | $19.85 | $19.93 | $12.81 | 294,909 |
2018-03-08 | $19.88 | $19.90 | $19.81 | $19.84 | $12.75 | 274,549 |
2018-03-07 | $19.72 | $19.85 | $19.72 | $19.81 | $12.73 | 306,785 |
2018-03-06 | $19.80 | $19.81 | $19.72 | $19.77 | $12.71 | 298,600 |
2018-03-05 | $19.71 | $19.82 | $19.71 | $19.74 | $12.69 | 323,018 |
2018-03-02 | $19.73 | $19.80 | $19.70 | $19.71 | $12.67 | 419,106 |
2018-03-01 | $19.82 | $19.90 | $19.72 | $19.75 | $12.70 | 363,745 |
2018-02-28 | $19.88 | $19.89 | $19.75 | $19.75 | $12.70 | 349,464 |
2018-02-27 | $19.83 | $19.85 | $19.72 | $19.77 | $12.71 | 237,137 |
2018-02-26 | $19.80 | $19.86 | $19.79 | $19.82 | $12.74 | 335,308 |
2018-02-23 | $19.81 | $19.83 | $19.67 | $19.72 | $12.68 | 303,108 |
2018-02-22 | $19.81 | $19.84 | $19.62 | $19.73 | $12.68 | 701,520 |
2018-02-21 | $19.67 | $19.90 | $19.67 | $19.80 | $12.73 | 348,564 |
2018-02-20 | $19.82 | $19.83 | $19.61 | $19.62 | $12.61 | 371,685 |
2018-02-16 | $19.66 | $19.86 | $19.66 | $19.83 | $12.75 | 286,723 |
2018-02-15 | $19.80 | $19.85 | $19.63 | $19.67 | $12.64 | 405,118 |
2018-02-14 | $19.68 | $19.81 | $19.56 | $19.81 | $12.73 | 433,953 |
2018-02-13 | $19.85 | $19.95 | $19.77 | $19.85 | $12.66 | 348,967 |
2018-02-12 | $20.00 | $20.05 | $19.77 | $19.87 | $12.68 | 514,746 |
2018-02-09 | $20.02 | $20.05 | $19.74 | $19.96 | $12.73 | 449,192 |
2018-02-08 | $20.12 | $20.12 | $19.90 | $19.91 | $12.70 | 349,532 |
2018-02-07 | $20.02 | $20.23 | $20.01 | $20.09 | $12.82 | 303,220 |
2018-02-06 | $19.59 | $20.05 | $19.57 | $20.05 | $12.79 | 581,290 |
2018-02-05 | $20.14 | $20.22 | $19.58 | $19.67 | $12.55 | 703,641 |
2018-02-02 | $20.05 | $20.29 | $20.05 | $20.14 | $12.85 | 401,764 |
2018-02-01 | $20.32 | $20.44 | $20.19 | $20.21 | $12.89 | 417,732 |
2018-01-31 | $20.16 | $20.40 | $20.15 | $20.34 | $12.98 | 392,190 |
2018-01-30 | $20.13 | $20.14 | $19.95 | $20.08 | $12.81 | 531,404 |
2018-01-29 | $20.40 | $20.45 | $20.18 | $20.18 | $12.88 | 468,563 |
2018-01-26 | $20.46 | $20.51 | $20.41 | $20.45 | $13.05 | 1,188,458 |
2018-01-25 | $20.48 | $20.50 | $20.41 | $20.45 | $13.05 | 406,577 |
2018-01-24 | $20.50 | $20.62 | $20.38 | $20.39 | $13.01 | 423,399 |
2018-01-23 | $20.32 | $20.52 | $20.32 | $20.49 | $13.07 | 309,402 |
2018-01-22 | $20.50 | $20.53 | $20.30 | $20.34 | $12.98 | 447,599 |
2018-01-19 | $20.40 | $20.51 | $20.27 | $20.49 | $13.07 | 296,420 |
2018-01-18 | $20.68 | $20.74 | $20.37 | $20.39 | $13.01 | 487,933 |
2018-01-17 | $20.72 | $20.79 | $20.60 | $20.68 | $13.19 | 311,555 |
2018-01-16 | $20.86 | $20.91 | $20.80 | $20.87 | $13.22 | 362,934 |
2018-01-12 | $20.85 | $20.91 | $20.75 | $20.81 | $13.18 | 433,070 |
2018-01-11 | $20.62 | $20.78 | $20.61 | $20.77 | $13.16 | 391,433 |
2018-01-10 | $20.56 | $20.64 | $20.52 | $20.56 | $13.02 | 401,508 |
2018-01-09 | $20.81 | $20.81 | $20.65 | $20.65 | $13.08 | 287,441 |
2018-01-08 | $20.77 | $20.79 | $20.60 | $20.78 | $13.16 | 522,614 |
2018-01-05 | $20.71 | $20.74 | $20.53 | $20.69 | $13.11 | 420,921 |
2018-01-04 | $20.69 | $20.78 | $20.65 | $20.65 | $13.08 | 309,214 |
2018-01-03 | $20.54 | $20.68 | $20.54 | $20.56 | $13.02 | 317,049 |
2018-01-02 | $20.21 | $20.56 | $20.21 | $20.49 | $12.98 | 617,192 |
2017-12-29 | $20.02 | $20.22 | $20.02 | $20.19 | $12.79 | 690,113 |
2017-12-28 | $20.23 | $20.23 | $19.99 | $20.02 | $12.68 | 773,692 |
2017-12-27 | $20.26 | $20.30 | $20.13 | $20.19 | $12.79 | 379,396 |
2017-12-26 | $20.16 | $20.20 | $20.14 | $20.18 | $12.78 | 277,670 |
2017-12-22 | $20.10 | $20.17 | $20.09 | $20.15 | $12.76 | 320,865 |
2017-12-21 | $20.18 | $20.20 | $20.05 | $20.08 | $12.72 | 367,670 |
2017-12-20 | $20.08 | $20.18 | $20.08 | $20.14 | $12.76 | 276,614 |
2017-12-19 | $20.13 | $20.14 | $20.06 | $20.11 | $12.74 | 375,718 |
2017-12-18 | $20.16 | $20.20 | $20.07 | $20.14 | $12.76 | 544,751 |
2017-12-15 | $20.18 | $20.19 | $20.11 | $20.12 | $12.74 | 406,115 |
2017-12-14 | $20.16 | $20.21 | $20.08 | $20.15 | $12.76 | 510,794 |
2017-12-13 | $20.02 | $20.17 | $19.97 | $20.15 | $12.76 | 529,421 |
2017-12-12 | $20.31 | $20.35 | $20.13 | $20.16 | $12.65 | 460,525 |
2017-12-11 | $20.26 | $20.29 | $20.22 | $20.27 | $12.72 | 293,689 |
2017-12-08 | $20.25 | $20.28 | $20.20 | $20.20 | $12.68 | 430,565 |
2017-12-07 | $20.15 | $20.28 | $20.15 | $20.24 | $12.70 | 280,929 |
2017-12-06 | $20.22 | $20.31 | $20.15 | $20.17 | $12.66 | 312,833 |
2017-12-05 | $20.20 | $20.21 | $20.07 | $20.19 | $12.67 | 341,414 |
2017-12-04 | $20.25 | $20.29 | $20.16 | $20.20 | $12.68 | 419,297 |
2017-12-01 | $20.09 | $20.21 | $20.00 | $20.16 | $12.65 | 486,947 |
2017-11-30 | $20.09 | $20.15 | $20.02 | $20.04 | $12.58 | 571,324 |
2017-11-29 | $20.24 | $20.24 | $20.01 | $20.04 | $12.58 | 293,240 |
2017-11-28 | $20.20 | $20.24 | $20.11 | $20.24 | $12.70 | 357,057 |
2017-11-27 | $20.24 | $20.25 | $20.12 | $20.14 | $12.64 | 234,676 |
2017-11-24 | $20.11 | $20.25 | $20.11 | $20.25 | $12.71 | 158,452 |
2017-11-22 | $20.13 | $20.21 | $20.03 | $20.04 | $12.58 | 225,791 |
2017-11-21 | $20.02 | $20.17 | $20.02 | $20.13 | $12.63 | 346,090 |
2017-11-20 | $20.18 | $20.19 | $19.95 | $19.96 | $12.52 | 496,740 |
2017-11-17 | $20.25 | $20.27 | $20.13 | $20.18 | $12.66 | 307,747 |
2017-11-16 | $20.02 | $20.26 | $20.02 | $20.21 | $12.68 | 522,699 |
2017-11-15 | $19.82 | $20.00 | $19.64 | $19.97 | $12.53 | 815,115 |
2017-11-14 | $20.29 | $20.33 | $19.94 | $20.01 | $12.46 | 1,010,156 |
2017-11-13 | $20.59 | $20.67 | $20.25 | $20.42 | $12.72 | 423,006 |
2017-11-10 | $20.67 | $20.74 | $20.53 | $20.58 | $12.82 | 321,748 |
2017-11-09 | $20.74 | $20.74 | $20.53 | $20.69 | $12.89 | 351,139 |
2017-11-08 | $20.97 | $21.03 | $20.70 | $20.73 | $12.91 | 401,294 |
2017-11-07 | $20.94 | $21.05 | $20.92 | $21.01 | $13.09 | 212,138 |
2017-11-06 | $20.80 | $20.92 | $20.80 | $20.89 | $13.01 | 191,089 |
2017-11-03 | $20.88 | $20.88 | $20.72 | $20.81 | $12.96 | 245,606 |
2017-11-02 | $20.84 | $20.93 | $20.75 | $20.83 | $12.97 | 200,589 |
2017-11-01 | $21.00 | $21.00 | $20.88 | $20.89 | $13.01 | 332,809 |
2017-10-31 | $20.84 | $20.99 | $20.84 | $20.93 | $13.04 | 272,503 |
2017-10-30 | $20.82 | $20.89 | $20.75 | $20.83 | $12.97 | 247,970 |
2017-10-27 | $20.66 | $20.85 | $20.66 | $20.82 | $12.97 | 245,916 |
2017-10-26 | $20.78 | $20.82 | $20.58 | $20.62 | $12.84 | 352,839 |
2017-10-25 | $21.10 | $21.10 | $20.66 | $20.69 | $12.89 | 473,267 |
2017-10-24 | $21.02 | $21.16 | $21.00 | $21.12 | $13.15 | 259,465 |
2017-10-23 | $21.12 | $21.18 | $20.96 | $21.01 | $13.09 | 264,081 |
2017-10-20 | $21.03 | $21.15 | $21.01 | $21.10 | $13.14 | 290,185 |
2017-10-19 | $20.95 | $21.11 | $20.89 | $20.97 | $13.06 | 367,050 |
2017-10-18 | $21.36 | $21.36 | $21.02 | $21.04 | $13.10 | 505,756 |
2017-10-17 | $21.30 | $21.38 | $21.22 | $21.38 | $13.32 | 206,235 |
2017-10-16 | $21.34 | $21.35 | $21.22 | $21.29 | $13.26 | 200,195 |
2017-10-13 | $21.28 | $21.31 | $21.22 | $21.29 | $13.26 | 156,083 |
2017-10-12 | $21.18 | $21.26 | $21.15 | $21.22 | $13.22 | 173,107 |
2017-10-11 | $21.23 | $21.23 | $21.08 | $21.20 | $13.20 | 272,100 |
2017-10-10 | $21.47 | $21.49 | $21.33 | $21.34 | $13.20 | 283,883 |
2017-10-09 | $21.41 | $21.49 | $21.38 | $21.41 | $13.24 | 347,355 |
2017-10-06 | $21.32 | $21.43 | $21.22 | $21.41 | $13.24 | 320,372 |
2017-10-05 | $21.41 | $21.43 | $21.26 | $21.33 | $13.19 | 205,432 |
2017-10-04 | $21.46 | $21.47 | $21.33 | $21.36 | $13.21 | 221,601 |
2017-10-03 | $21.44 | $21.56 | $21.39 | $21.46 | $13.27 | 306,185 |
2017-10-02 | $21.32 | $21.41 | $21.27 | $21.39 | $13.23 | 282,516 |
2017-09-29 | $21.25 | $21.30 | $21.20 | $21.25 | $13.14 | 474,947 |
2017-09-28 | $21.17 | $21.19 | $21.05 | $21.15 | $13.08 | 323,119 |
2017-09-27 | $21.34 | $21.40 | $21.13 | $21.14 | $13.07 | 327,835 |
2017-09-26 | $21.28 | $21.35 | $21.20 | $21.33 | $13.19 | 233,073 |
2017-09-25 | $21.19 | $21.27 | $21.16 | $21.23 | $13.13 | 226,750 |
2017-09-22 | $21.15 | $21.25 | $21.14 | $21.16 | $13.09 | 193,643 |
2017-09-21 | $21.19 | $21.22 | $21.10 | $21.11 | $13.06 | 222,792 |
2017-09-20 | $21.16 | $21.20 | $21.03 | $21.16 | $13.09 | 296,771 |
2017-09-19 | $21.09 | $21.19 | $21.02 | $21.10 | $13.05 | 315,191 |
2017-09-18 | $21.01 | $21.17 | $20.94 | $21.02 | $13.00 | 343,520 |
2017-09-15 | $20.97 | $21.03 | $20.88 | $21.02 | $13.00 | 214,537 |
2017-09-14 | $20.89 | $21.00 | $20.82 | $20.92 | $12.94 | 218,630 |
2017-09-13 | $21.01 | $21.04 | $20.85 | $20.85 | $12.89 | 266,422 |
2017-09-12 | $21.07 | $21.23 | $21.02 | $21.20 | $13.02 | 270,641 |
2017-09-11 | $20.99 | $21.07 | $20.92 | $21.04 | $12.92 | 181,512 |
2017-09-08 | $20.99 | $20.99 | $20.85 | $20.86 | $12.81 | 231,163 |
2017-09-07 | $20.85 | $20.99 | $20.81 | $20.98 | $12.88 | 209,359 |
2017-09-06 | $20.76 | $20.85 | $20.75 | $20.78 | $12.76 | 415,525 |
2017-09-05 | $20.94 | $20.98 | $20.74 | $20.74 | $12.73 | 377,328 |
2017-09-01 | $20.93 | $20.99 | $20.88 | $20.91 | $12.84 | 325,281 |
2017-08-31 | $20.84 | $20.93 | $20.82 | $20.87 | $12.81 | 300,437 |
2017-08-30 | $20.68 | $20.83 | $20.68 | $20.81 | $12.78 | 221,811 |
2017-08-29 | $20.65 | $20.77 | $20.65 | $20.72 | $12.72 | 265,492 |
2017-08-28 | $20.75 | $20.77 | $20.66 | $20.74 | $12.73 | 261,422 |
2017-08-25 | $20.76 | $20.79 | $20.61 | $20.72 | $12.72 | 218,219 |
2017-08-24 | $20.66 | $20.72 | $20.63 | $20.69 | $12.70 | 187,314 |
2017-08-23 | $20.55 | $20.67 | $20.49 | $20.64 | $12.67 | 459,480 |
2017-08-22 | $20.40 | $20.60 | $20.39 | $20.58 | $12.64 | 268,927 |
2017-08-21 | $20.49 | $20.56 | $20.25 | $20.31 | $12.47 | 329,704 |
2017-08-18 | $20.25 | $20.56 | $20.22 | $20.45 | $12.56 | 436,473 |
2017-08-17 | $20.47 | $20.52 | $20.18 | $20.20 | $12.40 | 462,407 |
2017-08-16 | $20.58 | $20.59 | $20.43 | $20.52 | $12.60 | 319,333 |
2017-08-15 | $20.71 | $20.73 | $20.54 | $20.67 | $12.60 | 292,657 |
2017-08-14 | $20.66 | $20.74 | $20.57 | $20.67 | $12.60 | 494,056 |
2017-08-11 | $20.10 | $20.58 | $19.83 | $20.56 | $12.53 | 713,016 |
2017-08-10 | $20.74 | $20.74 | $20.06 | $20.21 | $12.32 | 1,209,106 |
2017-08-09 | $20.71 | $20.88 | $20.66 | $20.71 | $12.62 | 533,502 |
2017-08-08 | $21.16 | $21.24 | $20.73 | $20.75 | $12.65 | 932,682 |
2017-08-07 | $21.16 | $21.20 | $21.11 | $21.18 | $12.91 | 313,040 |
2017-08-04 | $21.06 | $21.15 | $21.05 | $21.15 | $12.89 | 453,473 |
2017-08-03 | $21.53 | $21.55 | $21.10 | $21.11 | $12.87 | 641,335 |
2017-08-02 | $21.47 | $21.53 | $21.42 | $21.47 | $13.09 | 398,378 |
2017-08-01 | $21.33 | $21.48 | $21.31 | $21.45 | $13.08 | 388,489 |
2017-07-31 | $21.19 | $21.35 | $21.18 | $21.31 | $12.99 | 381,384 |
2017-07-28 | $21.12 | $21.19 | $21.05 | $21.19 | $12.92 | 308,754 |
2017-07-27 | $21.06 | $21.18 | $21.04 | $21.07 | $12.84 | 259,364 |
2017-07-26 | $21.13 | $21.18 | $21.02 | $21.04 | $12.83 | 265,970 |
2017-07-25 | $21.08 | $21.17 | $21.01 | $21.13 | $12.88 | 280,584 |
2017-07-24 | $21.02 | $21.11 | $20.96 | $21.05 | $12.83 | 351,713 |
2017-07-21 | $20.98 | $21.03 | $20.91 | $20.97 | $12.78 | 212,604 |
2017-07-20 | $20.98 | $21.05 | $20.94 | $21.02 | $12.81 | 315,990 |
2017-07-19 | $20.86 | $20.94 | $20.82 | $20.94 | $12.76 | 246,881 |
2017-07-18 | $20.88 | $20.90 | $20.79 | $20.90 | $12.74 | 230,918 |
2017-07-17 | $20.88 | $20.91 | $20.71 | $20.90 | $12.74 | 256,495 |
2017-07-14 | $20.78 | $20.91 | $20.78 | $20.85 | $12.71 | 228,262 |
2017-07-13 | $20.65 | $20.78 | $20.61 | $20.77 | $12.66 | 274,604 |
2017-07-12 | $20.73 | $20.78 | $20.68 | $20.75 | $12.65 | 284,684 |
2017-07-11 | $20.69 | $20.77 | $20.69 | $20.75 | $12.56 | 272,649 |
2017-07-10 | $20.74 | $20.76 | $20.67 | $20.69 | $12.52 | 265,397 |
2017-07-07 | $20.62 | $20.75 | $20.62 | $20.69 | $12.52 | 294,131 |
2017-07-06 | $20.72 | $20.75 | $20.62 | $20.65 | $12.50 | 268,225 |
2017-07-05 | $20.82 | $20.83 | $20.70 | $20.74 | $12.55 | 214,760 |
2017-07-03 | $20.72 | $20.92 | $20.66 | $20.83 | $12.61 | 245,328 |
2017-06-30 | $20.60 | $20.74 | $20.60 | $20.65 | $12.50 | 344,580 |
2017-06-29 | $20.79 | $20.79 | $20.48 | $20.51 | $12.41 | 341,850 |
2017-06-28 | $20.70 | $20.80 | $20.69 | $20.77 | $12.57 | 185,798 |
2017-06-27 | $20.84 | $20.87 | $20.66 | $20.68 | $12.52 | 264,466 |
2017-06-26 | $20.86 | $20.94 | $20.79 | $20.81 | $12.59 | 304,163 |
2017-06-23 | $20.83 | $20.88 | $20.76 | $20.86 | $12.62 | 237,056 |
2017-06-22 | $20.87 | $20.96 | $20.74 | $20.81 | $12.59 | 263,041 |
2017-06-21 | $20.89 | $20.92 | $20.79 | $20.86 | $12.62 | 406,090 |
2017-06-20 | $20.72 | $20.85 | $20.70 | $20.85 | $12.62 | 247,247 |
2017-06-19 | $20.70 | $20.81 | $20.68 | $20.74 | $12.55 | 324,745 |
2017-06-16 | $20.70 | $20.72 | $20.63 | $20.66 | $12.50 | 189,152 |
2017-06-15 | $20.64 | $20.70 | $20.60 | $20.68 | $12.52 | 256,522 |
2017-06-14 | $20.67 | $20.70 | $20.56 | $20.67 | $12.51 | 242,386 |
2017-06-13 | $20.79 | $20.79 | $20.61 | $20.75 | $12.47 | 321,748 |
2017-06-12 | $20.72 | $20.75 | $20.65 | $20.74 | $12.46 | 200,920 |
2017-06-09 | $20.65 | $20.75 | $20.64 | $20.72 | $12.45 | 267,780 |
2017-06-08 | $20.75 | $20.83 | $20.59 | $20.64 | $12.40 | 318,689 |
2017-06-07 | $20.77 | $20.86 | $20.73 | $20.80 | $12.50 | 295,045 |
2017-06-06 | $20.62 | $20.78 | $20.58 | $20.77 | $12.48 | 302,003 |
2017-06-05 | $20.72 | $20.73 | $20.62 | $20.62 | $12.39 | 188,994 |
2017-06-02 | $20.63 | $20.74 | $20.60 | $20.71 | $12.44 | 280,070 |
2017-06-01 | $20.51 | $20.65 | $20.48 | $20.64 | $12.40 | 356,374 |
2017-05-31 | $20.46 | $20.49 | $20.41 | $20.48 | $12.31 | 425,417 |
2017-05-30 | $20.47 | $20.51 | $20.39 | $20.42 | $12.27 | 341,896 |
2017-05-26 | $20.41 | $20.49 | $20.40 | $20.46 | $12.29 | 213,408 |
2017-05-25 | $20.42 | $20.47 | $20.39 | $20.40 | $12.26 | 272,123 |
2017-05-24 | $20.46 | $20.46 | $20.35 | $20.38 | $12.25 | 360,078 |
2017-05-23 | $20.49 | $20.49 | $20.44 | $20.45 | $12.29 | 272,423 |
2017-05-22 | $20.53 | $20.53 | $20.43 | $20.44 | $12.28 | 314,084 |
2017-05-19 | $20.51 | $20.55 | $20.42 | $20.43 | $12.28 | 472,068 |
2017-05-18 | $20.46 | $20.55 | $20.30 | $20.45 | $12.29 | 612,972 |
2017-05-17 | $20.79 | $20.79 | $20.46 | $20.46 | $12.29 | 453,888 |
2017-05-16 | $20.84 | $20.84 | $20.73 | $20.84 | $12.52 | 268,493 |
2017-05-15 | $20.79 | $20.85 | $20.75 | $20.84 | $12.52 | 368,141 |
2017-05-12 | $20.77 | $20.82 | $20.70 | $20.82 | $12.51 | 247,664 |
2017-05-11 | $20.73 | $20.78 | $20.65 | $20.75 | $12.47 | 240,475 |
2017-05-10 | $20.65 | $20.81 | $20.64 | $20.80 | $12.50 | 459,643 |
2017-05-09 | $20.88 | $20.90 | $20.83 | $20.87 | $12.45 | 434,526 |
2017-05-08 | $20.94 | $21.00 | $20.83 | $20.88 | $12.46 | 563,089 |
2017-05-05 | $20.70 | $20.91 | $20.70 | $20.90 | $12.47 | 794,951 |
2017-05-04 | $20.78 | $20.78 | $20.51 | $20.65 | $12.32 | 381,046 |
2017-05-03 | $20.80 | $20.87 | $20.72 | $20.74 | $12.37 | 380,949 |
2017-05-02 | $20.75 | $20.81 | $20.72 | $20.78 | $12.40 | 306,937 |
2017-05-01 | $20.61 | $20.78 | $20.60 | $20.75 | $12.38 | 350,356 |
2017-04-28 | $20.42 | $20.58 | $20.39 | $20.58 | $12.28 | 434,960 |
2017-04-27 | $20.46 | $20.52 | $20.33 | $20.37 | $12.15 | 468,461 |
2017-04-26 | $20.43 | $20.48 | $20.41 | $20.41 | $12.18 | 478,108 |
2017-04-25 | $20.47 | $20.53 | $20.37 | $20.39 | $12.16 | 386,667 |
2017-04-24 | $20.42 | $20.45 | $20.41 | $20.44 | $12.19 | 261,216 |
2017-04-21 | $20.45 | $20.47 | $20.33 | $20.37 | $12.15 | 276,429 |
2017-04-20 | $20.39 | $20.50 | $20.36 | $20.47 | $12.21 | 241,099 |
2017-04-19 | $20.49 | $20.57 | $20.30 | $20.35 | $12.14 | 362,988 |
2017-04-18 | $20.53 | $20.63 | $20.51 | $20.55 | $12.17 | 348,660 |
2017-04-17 | $20.69 | $20.73 | $20.55 | $20.61 | $12.20 | 251,137 |
2017-04-13 | $20.61 | $20.70 | $20.60 | $20.63 | $12.22 | 321,249 |
2017-04-12 | $20.57 | $20.69 | $20.55 | $20.65 | $12.23 | 349,694 |
2017-04-11 | $20.48 | $20.58 | $20.45 | $20.54 | $12.16 | 426,103 |
2017-04-10 | $20.39 | $20.45 | $20.34 | $20.44 | $12.10 | 253,288 |
2017-04-07 | $20.31 | $20.39 | $20.28 | $20.35 | $12.05 | 387,758 |
2017-04-06 | $20.25 | $20.32 | $20.21 | $20.28 | $12.01 | 273,580 |
2017-04-05 | $20.20 | $20.30 | $20.17 | $20.19 | $11.96 | 315,402 |
2017-04-04 | $20.01 | $20.21 | $20.01 | $20.19 | $11.96 | 411,895 |
2017-04-03 | $20.04 | $20.17 | $19.97 | $20.14 | $11.93 | 332,907 |
2017-03-31 | $20.07 | $20.13 | $20.01 | $20.07 | $11.88 | 395,951 |
2017-03-30 | $20.10 | $20.12 | $19.95 | $20.03 | $11.86 | 534,569 |
2017-03-29 | $19.89 | $20.10 | $19.89 | $20.07 | $11.88 | 393,083 |
2017-03-28 | $19.78 | $19.93 | $19.78 | $19.88 | $11.77 | 372,172 |
2017-03-27 | $19.73 | $19.76 | $19.68 | $19.75 | $11.70 | 311,334 |
2017-03-24 | $19.79 | $19.81 | $19.72 | $19.78 | $11.71 | 255,142 |
2017-03-23 | $19.83 | $19.84 | $19.68 | $19.74 | $11.69 | 242,416 |
2017-03-22 | $19.57 | $19.84 | $19.57 | $19.84 | $11.75 | 332,066 |
2017-03-21 | $19.90 | $19.93 | $19.53 | $19.58 | $11.59 | 415,718 |
2017-03-20 | $19.79 | $19.91 | $19.76 | $19.91 | $11.79 | 262,273 |
2017-03-17 | $19.72 | $19.78 | $19.70 | $19.76 | $11.70 | 198,505 |
2017-03-16 | $19.75 | $19.81 | $19.62 | $19.71 | $11.67 | 415,808 |
2017-03-15 | $19.38 | $19.79 | $19.33 | $19.75 | $11.70 | 383,516 |
2017-03-14 | $19.58 | $19.62 | $19.47 | $19.51 | $11.47 | 688,846 |
2017-03-13 | $19.70 | $19.74 | $19.62 | $19.66 | $11.55 | 380,381 |
2017-03-10 | $19.59 | $19.67 | $19.40 | $19.64 | $11.54 | 715,893 |
2017-03-09 | $19.86 | $19.89 | $19.53 | $19.59 | $11.51 | 828,157 |
2017-03-08 | $20.18 | $20.23 | $19.95 | $19.97 | $11.74 | 675,754 |
2017-03-07 | $20.08 | $20.25 | $20.06 | $20.25 | $11.90 | 384,012 |
2017-03-06 | $20.25 | $20.25 | $20.10 | $20.13 | $11.83 | 254,859 |
2017-03-03 | $20.21 | $20.26 | $20.18 | $20.25 | $11.90 | 224,897 |
2017-03-02 | $20.31 | $20.31 | $20.16 | $20.20 | $11.87 | 384,716 |
2017-03-01 | $20.30 | $20.40 | $20.20 | $20.31 | $11.94 | 604,705 |
2017-02-28 | $20.28 | $20.34 | $20.20 | $20.34 | $11.95 | 434,865 |
2017-02-27 | $20.22 | $20.28 | $20.19 | $20.23 | $11.89 | 238,589 |
2017-02-24 | $20.17 | $20.20 | $20.15 | $20.20 | $11.87 | 233,569 |
2017-02-23 | $20.24 | $20.25 | $20.15 | $20.19 | $11.87 | 310,632 |
2017-02-22 | $20.13 | $20.23 | $20.07 | $20.19 | $11.87 | 386,729 |
2017-02-21 | $20.15 | $20.15 | $20.05 | $20.11 | $11.82 | 417,045 |
2017-02-17 | $19.96 | $20.07 | $19.92 | $20.05 | $11.78 | 380,846 |
2017-02-16 | $20.05 | $20.05 | $19.82 | $19.96 | $11.73 | 507,190 |
2017-02-15 | $20.14 | $20.16 | $19.95 | $19.96 | $11.73 | 586,411 |
2017-02-14 | $20.31 | $20.33 | $20.25 | $20.30 | $11.84 | 423,134 |
2017-02-13 | $20.39 | $20.39 | $20.27 | $20.30 | $11.84 | 402,590 |
2017-02-10 | $20.42 | $20.42 | $20.27 | $20.30 | $11.84 | 478,971 |
2017-02-09 | $20.31 | $20.39 | $20.24 | $20.38 | $11.89 | 513,356 |
2017-02-08 | $20.45 | $20.46 | $20.21 | $20.26 | $11.82 | 753,009 |
2017-02-07 | $20.34 | $20.46 | $20.28 | $20.42 | $11.91 | 633,087 |
2017-02-06 | $20.23 | $20.34 | $20.14 | $20.31 | $11.85 | 744,359 |
2017-02-03 | $20.07 | $20.34 | $19.99 | $20.25 | $11.81 | 1,020,995 |
2017-02-02 | $19.97 | $19.97 | $19.90 | $19.97 | $11.65 | 367,265 |
2017-02-01 | $19.93 | $20.00 | $19.88 | $19.90 | $11.61 | 543,188 |
2017-01-31 | $19.82 | $19.88 | $19.78 | $19.88 | $11.60 | 615,330 |
2017-01-30 | $19.66 | $19.75 | $19.61 | $19.75 | $11.52 | 606,321 |
2017-01-27 | $19.65 | $19.69 | $19.55 | $19.59 | $11.43 | 734,747 |
2017-01-26 | $19.42 | $19.68 | $19.37 | $19.51 | $11.38 | 938,742 |
2017-01-25 | $19.39 | $19.48 | $19.31 | $19.39 | $11.31 | 448,768 |
2017-01-24 | $19.35 | $19.40 | $19.32 | $19.40 | $11.32 | 411,408 |
2017-01-23 | $19.28 | $19.33 | $19.23 | $19.30 | $11.26 | 500,974 |
2017-01-20 | $19.23 | $19.26 | $19.15 | $19.22 | $11.21 | 300,271 |
2017-01-19 | $19.29 | $19.29 | $19.17 | $19.22 | $11.21 | 362,455 |
2017-01-18 | $19.20 | $19.29 | $19.20 | $19.29 | $11.25 | 332,332 |
2017-01-17 | $19.12 | $19.24 | $19.12 | $19.22 | $11.21 | 392,374 |
2017-01-13 | $19.08 | $19.16 | $19.08 | $19.16 | $11.18 | 296,056 |
2017-01-12 | $19.14 | $19.19 | $19.06 | $19.09 | $11.14 | 343,947 |
2017-01-11 | $19.07 | $19.13 | $19.03 | $19.07 | $11.12 | 358,154 |
2017-01-10 | $19.08 | $19.17 | $19.08 | $19.15 | $11.08 | 413,086 |
2017-01-09 | $19.16 | $19.21 | $19.02 | $19.05 | $11.03 | 883,130 |
2017-01-06 | $19.12 | $19.12 | $19.03 | $19.09 | $11.05 | 422,399 |
2017-01-05 | $19.01 | $19.07 | $18.99 | $19.00 | $11.00 | 468,942 |
2017-01-04 | $19.05 | $19.10 | $18.98 | $19.01 | $11.00 | 604,601 |
2017-01-03 | $19.05 | $19.15 | $19.02 | $19.03 | $11.01 | 469,878 |
2016-12-30 | $18.98 | $19.06 | $18.90 | $18.99 | $10.99 | 496,780 |
2016-12-29 | $18.96 | $18.99 | $18.88 | $18.94 | $10.96 | 443,640 |
2016-12-28 | $18.85 | $18.93 | $18.80 | $18.93 | $10.96 | 426,403 |
2016-12-27 | $18.71 | $18.88 | $18.70 | $18.80 | $10.88 | 405,611 |
2016-12-23 | $18.71 | $18.80 | $18.71 | $18.76 | $10.86 | 576,443 |
2016-12-22 | $18.68 | $18.74 | $18.63 | $18.73 | $10.84 | 347,727 |
2016-12-21 | $18.65 | $18.70 | $18.56 | $18.62 | $10.78 | 500,900 |
2016-12-20 | $18.57 | $18.63 | $18.54 | $18.59 | $10.76 | 387,957 |
2016-12-19 | $18.53 | $18.63 | $18.47 | $18.56 | $10.74 | 413,429 |
2016-12-16 | $18.51 | $18.53 | $18.31 | $18.41 | $10.66 | 468,267 |
2016-12-15 | $18.42 | $18.53 | $18.36 | $18.46 | $10.68 | 517,781 |
2016-12-14 | $18.58 | $18.58 | $18.35 | $18.39 | $10.64 | 482,273 |
2016-12-13 | $18.68 | $18.79 | $18.55 | $18.62 | $10.68 | 622,215 |
2016-12-12 | $18.82 | $18.85 | $18.62 | $18.66 | $10.71 | 465,289 |
2016-12-09 | $18.69 | $18.78 | $18.65 | $18.78 | $10.78 | 272,073 |
2016-12-08 | $18.70 | $18.76 | $18.62 | $18.70 | $10.73 | 576,166 |
2016-12-07 | $18.63 | $18.86 | $18.63 | $18.80 | $10.79 | 488,162 |
2016-12-06 | $18.69 | $18.72 | $18.54 | $18.71 | $10.74 | 315,089 |
2016-12-05 | $18.61 | $18.65 | $18.40 | $18.64 | $10.70 | 537,573 |
2016-12-02 | $18.58 | $18.62 | $18.46 | $18.56 | $10.65 | 367,234 |
2016-12-01 | $18.39 | $18.57 | $18.38 | $18.52 | $10.63 | 582,814 |
2016-11-30 | $18.21 | $18.58 | $18.21 | $18.43 | $10.58 | 713,814 |
2016-11-29 | $18.30 | $18.31 | $18.12 | $18.24 | $10.47 | 480,492 |
2016-11-28 | $18.30 | $18.34 | $18.29 | $18.33 | $10.52 | 242,542 |
2016-11-25 | $18.32 | $18.38 | $18.29 | $18.34 | $10.52 | 145,180 |
2016-11-23 | $18.18 | $18.26 | $18.15 | $18.25 | $10.47 | 249,340 |
2016-11-22 | $18.19 | $18.30 | $18.15 | $18.26 | $10.48 | 457,311 |
2016-11-21 | $18.06 | $18.11 | $17.94 | $18.07 | $10.37 | 396,312 |
2016-11-18 | $18.01 | $18.07 | $17.87 | $17.91 | $10.28 | 423,169 |
2016-11-17 | $18.03 | $18.29 | $17.94 | $17.99 | $10.32 | 553,561 |
2016-11-16 | $18.09 | $18.12 | $17.94 | $18.03 | $10.35 | 368,987 |
2016-11-15 | $17.72 | $18.09 | $17.72 | $18.08 | $10.37 | 737,954 |
2016-11-14 | $17.39 | $17.76 | $17.39 | $17.70 | $10.16 | 1,132,805 |
2016-11-11 | $17.87 | $17.92 | $17.51 | $17.55 | $10.07 | 1,184,091 |
2016-11-10 | $18.04 | $18.04 | $17.80 | $17.96 | $10.31 | 977,959 |
2016-11-09 | $18.23 | $18.26 | $17.90 | $18.13 | $10.40 | 1,244,367 |
2016-11-08 | $18.53 | $18.53 | $18.35 | $18.45 | $10.50 | 311,937 |
2016-11-07 | $18.42 | $18.50 | $18.38 | $18.49 | $10.52 | 372,840 |
2016-11-04 | $18.42 | $18.42 | $18.22 | $18.26 | $10.39 | 482,671 |
2016-11-03 | $18.34 | $18.43 | $18.31 | $18.37 | $10.45 | 344,713 |
2016-11-02 | $18.52 | $18.56 | $18.28 | $18.34 | $10.44 | 758,861 |
2016-11-01 | $18.80 | $18.83 | $18.47 | $18.52 | $10.54 | 579,506 |
2016-10-31 | $18.71 | $18.83 | $18.70 | $18.75 | $10.67 | 319,185 |
2016-10-28 | $18.66 | $18.74 | $18.58 | $18.67 | $10.63 | 356,908 |
2016-10-27 | $18.99 | $19.04 | $18.67 | $18.71 | $10.65 | 336,246 |
2016-10-26 | $18.93 | $19.07 | $18.92 | $19.02 | $10.82 | 211,040 |
2016-10-25 | $18.87 | $18.98 | $18.84 | $18.96 | $10.79 | 285,526 |
2016-10-24 | $18.89 | $18.91 | $18.81 | $18.83 | $10.72 | 129,529 |
2016-10-21 | $18.87 | $18.90 | $18.77 | $18.83 | $10.72 | 217,711 |
2016-10-20 | $18.86 | $18.92 | $18.82 | $18.90 | $10.76 | 173,418 |
2016-10-19 | $18.74 | $18.90 | $18.71 | $18.89 | $10.75 | 240,671 |
2016-10-18 | $18.84 | $18.84 | $18.62 | $18.70 | $10.64 | 321,766 |
2016-10-17 | $18.86 | $18.88 | $18.65 | $18.71 | $10.65 | 265,567 |
2016-10-14 | $18.80 | $18.87 | $18.77 | $18.84 | $10.72 | 237,321 |
2016-10-13 | $18.75 | $18.80 | $18.68 | $18.76 | $10.68 | 225,652 |
2016-10-12 | $18.78 | $18.84 | $18.69 | $18.81 | $10.70 | 204,375 |
2016-10-11 | $18.94 | $18.97 | $18.83 | $18.90 | $10.67 | 261,718 |
2016-10-10 | $18.97 | $18.99 | $18.92 | $18.98 | $10.72 | 180,493 |
2016-10-07 | $18.96 | $18.99 | $18.85 | $18.90 | $10.67 | 248,463 |
2016-10-06 | $18.96 | $19.02 | $18.89 | $18.91 | $10.68 | 384,435 |
2016-10-05 | $19.05 | $19.05 | $18.88 | $18.94 | $10.69 | 365,072 |
2016-10-04 | $19.10 | $19.16 | $18.90 | $18.94 | $10.69 | 334,442 |
2016-10-03 | $19.17 | $19.17 | $19.06 | $19.16 | $10.82 | 328,352 |
2016-09-30 | $19.07 | $19.22 | $19.05 | $19.15 | $10.81 | 611,236 |
2016-09-29 | $19.10 | $19.12 | $18.90 | $18.97 | $10.71 | 566,311 |
2016-09-28 | $18.99 | $19.10 | $18.97 | $19.06 | $10.76 | 261,746 |
2016-09-27 | $18.87 | $19.01 | $18.83 | $18.98 | $10.72 | 365,644 |
2016-09-26 | $18.99 | $19.01 | $18.85 | $18.89 | $10.67 | 277,306 |
2016-09-23 | $19.02 | $19.06 | $18.93 | $18.98 | $10.72 | 239,579 |
2016-09-22 | $18.97 | $19.07 | $18.95 | $19.02 | $10.74 | 393,572 |
2016-09-21 | $18.81 | $18.92 | $18.71 | $18.86 | $10.65 | 559,023 |
2016-09-20 | $18.79 | $18.81 | $18.71 | $18.73 | $10.57 | 352,908 |
2016-09-19 | $18.76 | $18.86 | $18.66 | $18.71 | $10.56 | 238,810 |
2016-09-16 | $18.69 | $18.71 | $18.65 | $18.70 | $10.56 | 239,693 |
2016-09-15 | $18.48 | $18.72 | $18.47 | $18.66 | $10.54 | 382,919 |
2016-09-14 | $18.46 | $18.58 | $18.40 | $18.46 | $10.42 | 577,714 |
2016-09-13 | $18.88 | $18.98 | $18.48 | $18.54 | $10.38 | 881,515 |
2016-09-12 | $18.86 | $19.05 | $18.66 | $18.98 | $10.63 | 683,659 |
2016-09-09 | $19.42 | $19.45 | $18.85 | $18.99 | $10.64 | 863,727 |
2016-09-08 | $19.50 | $19.53 | $19.38 | $19.50 | $10.92 | 364,830 |
2016-09-07 | $19.48 | $19.49 | $19.42 | $19.49 | $10.92 | 284,063 |
2016-09-06 | $19.40 | $19.49 | $19.38 | $19.42 | $10.88 | 334,779 |
2016-09-02 | $19.29 | $19.46 | $19.29 | $19.46 | $10.90 | 860,141 |
2016-09-01 | $19.24 | $19.30 | $19.18 | $19.30 | $10.81 | 389,681 |
2016-08-31 | $19.20 | $19.29 | $19.15 | $19.24 | $10.78 | 417,201 |
2016-08-30 | $19.12 | $19.18 | $19.06 | $19.14 | $10.72 | 318,083 |
2016-08-29 | $19.22 | $19.26 | $19.09 | $19.11 | $10.70 | 478,955 |
2016-08-26 | $19.23 | $19.27 | $19.11 | $19.19 | $10.75 | 329,407 |
2016-08-25 | $19.29 | $19.32 | $19.08 | $19.17 | $10.74 | 376,133 |
2016-08-24 | $19.36 | $19.40 | $19.21 | $19.26 | $10.79 | 213,108 |
2016-08-23 | $19.24 | $19.31 | $19.14 | $19.29 | $10.80 | 302,769 |
2016-08-22 | $19.16 | $19.27 | $19.13 | $19.17 | $10.74 | 290,260 |
2016-08-19 | $19.25 | $19.27 | $19.13 | $19.21 | $10.76 | 254,579 |
2016-08-18 | $19.26 | $19.32 | $19.20 | $19.27 | $10.79 | 294,377 |
2016-08-17 | $19.15 | $19.26 | $19.05 | $19.23 | $10.77 | 283,567 |
2016-08-16 | $19.17 | $19.20 | $19.10 | $19.17 | $10.74 | 223,178 |
2016-08-15 | $19.16 | $19.19 | $19.09 | $19.13 | $10.71 | 400,111 |
2016-08-12 | $19.18 | $19.19 | $19.07 | $19.14 | $10.72 | 252,193 |
2016-08-11 | $19.01 | $19.13 | $18.95 | $19.12 | $10.71 | 353,003 |
2016-08-10 | $19.01 | $19.01 | $18.91 | $18.94 | $10.61 | 249,289 |
2016-08-09 | $19.06 | $19.14 | $19.03 | $19.08 | $10.60 | 325,497 |
2016-08-08 | $19.07 | $19.10 | $19.00 | $19.04 | $10.58 | 333,090 |
2016-08-05 | $19.10 | $19.14 | $18.96 | $19.05 | $10.59 | 625,046 |
2016-08-04 | $19.00 | $19.09 | $18.96 | $19.09 | $10.61 | 368,195 |
2016-08-03 | $18.81 | $18.98 | $18.80 | $18.96 | $10.54 | 425,755 |
2016-08-02 | $19.11 | $19.12 | $18.80 | $18.84 | $10.47 | 983,398 |
2016-08-01 | $19.39 | $19.40 | $19.07 | $19.14 | $10.64 | 472,464 |
2016-07-29 | $19.20 | $19.37 | $19.14 | $19.37 | $10.76 | 464,534 |
2016-07-28 | $19.08 | $19.14 | $19.03 | $19.12 | $10.62 | 252,852 |
2016-07-27 | $19.12 | $19.19 | $19.01 | $19.11 | $10.62 | 214,697 |
2016-07-26 | $19.08 | $19.18 | $19.08 | $19.10 | $10.61 | 405,584 |
2016-07-25 | $19.11 | $19.14 | $19.01 | $19.05 | $10.59 | 320,255 |
2016-07-22 | $19.05 | $19.10 | $18.99 | $19.09 | $10.61 | 249,928 |
2016-07-21 | $19.10 | $19.11 | $18.90 | $18.99 | $10.55 | 283,174 |
2016-07-20 | $18.91 | $19.05 | $18.91 | $19.05 | $10.59 | 450,451 |
2016-07-19 | $18.85 | $18.89 | $18.79 | $18.89 | $10.50 | 229,578 |
2016-07-18 | $18.67 | $18.87 | $18.67 | $18.81 | $10.45 | 436,348 |
2016-07-15 | $18.91 | $18.91 | $18.65 | $18.68 | $10.38 | 245,194 |
2016-07-14 | $18.89 | $18.91 | $18.57 | $18.84 | $10.47 | 759,483 |
2016-07-13 | $19.10 | $19.10 | $18.58 | $18.70 | $10.39 | 727,674 |
2016-07-12 | $19.15 | $19.25 | $19.10 | $19.11 | $10.53 | 425,364 |
2016-07-11 | $19.02 | $19.26 | $19.02 | $19.06 | $10.51 | 499,280 |
2016-07-08 | $18.96 | $19.16 | $18.90 | $18.98 | $10.46 | 433,285 |
2016-07-07 | $18.70 | $18.93 | $18.66 | $18.80 | $10.36 | 576,675 |
2016-07-06 | $18.52 | $18.73 | $18.44 | $18.71 | $10.31 | 459,628 |
2016-07-05 | $18.53 | $18.66 | $18.47 | $18.50 | $10.20 | 577,157 |
2016-07-01 | $18.42 | $18.67 | $18.39 | $18.59 | $10.25 | 476,467 |
2016-06-30 | $18.43 | $18.52 | $18.33 | $18.35 | $10.11 | 839,291 |
2016-06-29 | $18.45 | $18.46 | $18.30 | $18.38 | $10.13 | 511,607 |
2016-06-28 | $18.24 | $18.37 | $18.15 | $18.28 | $10.08 | 515,267 |
2016-06-27 | $18.14 | $18.20 | $18.04 | $18.06 | $9.96 | 535,474 |
2016-06-24 | $18.10 | $18.45 | $18.04 | $18.16 | $10.01 | 749,777 |
2016-06-23 | $18.42 | $18.57 | $18.31 | $18.45 | $10.17 | 581,070 |
2016-06-22 | $18.37 | $18.40 | $18.27 | $18.30 | $10.09 | 317,384 |
2016-06-21 | $18.30 | $18.43 | $18.25 | $18.31 | $10.09 | 444,886 |
2016-06-20 | $18.33 | $18.44 | $18.26 | $18.27 | $10.07 | 486,146 |
2016-06-17 | $18.15 | $18.25 | $18.15 | $18.18 | $10.02 | 283,544 |
2016-06-16 | $18.19 | $18.20 | $18.10 | $18.15 | $10.00 | 561,647 |
2016-06-15 | $18.24 | $18.30 | $18.17 | $18.21 | $10.04 | 406,686 |
2016-06-14 | $18.36 | $18.46 | $18.31 | $18.37 | $10.04 | 419,509 |
2016-06-13 | $18.42 | $18.50 | $18.37 | $18.37 | $10.04 | 296,686 |
2016-06-10 | $18.53 | $18.58 | $18.42 | $18.48 | $10.10 | 481,962 |
2016-06-09 | $18.55 | $18.63 | $18.52 | $18.54 | $10.14 | 456,183 |
2016-06-08 | $18.59 | $18.74 | $18.58 | $18.61 | $10.17 | 409,229 |
2016-06-07 | $18.59 | $18.72 | $18.46 | $18.52 | $10.13 | 569,549 |
2016-06-06 | $18.49 | $18.67 | $18.46 | $18.57 | $10.15 | 429,001 |
2016-06-03 | $18.30 | $18.47 | $18.30 | $18.41 | $10.07 | 445,057 |
2016-06-02 | $18.22 | $18.39 | $18.21 | $18.29 | $10.00 | 555,724 |
2016-06-01 | $18.09 | $18.33 | $18.02 | $18.17 | $9.93 | 502,477 |
2016-05-31 | $18.15 | $18.28 | $18.04 | $18.06 | $9.87 | 378,909 |
2016-05-27 | $18.03 | $18.09 | $17.96 | $18.06 | $9.87 | 258,814 |
2016-05-26 | $18.24 | $18.25 | $17.97 | $17.99 | $9.84 | 547,670 |
2016-05-25 | $18.02 | $18.28 | $17.98 | $18.20 | $9.95 | 531,803 |
2016-05-24 | $17.97 | $18.02 | $17.89 | $17.94 | $9.81 | 338,176 |
2016-05-23 | $17.93 | $18.00 | $17.86 | $17.92 | $9.80 | 213,393 |
2016-05-20 | $17.97 | $17.98 | $17.84 | $17.88 | $9.78 | 262,359 |
2016-05-19 | $17.82 | $17.88 | $17.67 | $17.84 | $9.75 | 681,840 |
2016-05-18 | $18.00 | $18.11 | $17.85 | $17.87 | $9.77 | 340,447 |
2016-05-17 | $18.09 | $18.16 | $17.96 | $17.98 | $9.83 | 412,679 |
2016-05-16 | $17.93 | $18.11 | $17.92 | $18.04 | $9.86 | 590,592 |
2016-05-13 | $17.84 | $17.99 | $17.83 | $17.90 | $9.79 | 481,061 |
2016-05-12 | $17.88 | $17.92 | $17.80 | $17.84 | $9.75 | 396,527 |
2016-05-11 | $17.91 | $17.94 | $17.79 | $17.80 | $9.73 | 508,171 |
2016-05-10 | $18.00 | $18.00 | $17.94 | $17.99 | $9.75 | 361,286 |
2016-05-09 | $18.00 | $18.02 | $17.86 | $17.91 | $9.71 | 356,872 |
2016-05-06 | $18.00 | $18.10 | $17.94 | $17.96 | $9.74 | 415,248 |
2016-05-05 | $17.83 | $18.03 | $17.83 | $17.95 | $9.73 | 480,401 |
2016-05-04 | $17.74 | $17.84 | $17.70 | $17.78 | $9.64 | 650,746 |
2016-05-03 | $17.74 | $17.78 | $17.68 | $17.74 | $9.62 | 717,580 |
2016-05-02 | $17.67 | $17.79 | $17.64 | $17.75 | $9.62 | 421,237 |
2016-04-29 | $17.41 | $17.71 | $17.41 | $17.60 | $9.54 | 471,908 |
2016-04-28 | $17.50 | $17.60 | $17.35 | $17.35 | $9.41 | 327,829 |
2016-04-27 | $17.54 | $17.63 | $17.47 | $17.49 | $9.48 | 335,409 |
2016-04-26 | $17.48 | $17.55 | $17.48 | $17.52 | $9.50 | 274,110 |
2016-04-25 | $17.43 | $17.49 | $17.35 | $17.47 | $9.47 | 201,137 |
2016-04-22 | $17.45 | $17.50 | $17.42 | $17.47 | $9.47 | 202,827 |
2016-04-21 | $17.47 | $17.51 | $17.37 | $17.40 | $9.43 | 252,226 |
2016-04-20 | $17.28 | $17.47 | $17.28 | $17.39 | $9.43 | 361,524 |
2016-04-19 | $17.22 | $17.29 | $17.18 | $17.26 | $9.36 | 277,785 |
2016-04-18 | $17.13 | $17.24 | $17.10 | $17.21 | $9.33 | 361,116 |
2016-04-15 | $17.17 | $17.23 | $17.11 | $17.13 | $9.29 | 330,370 |
2016-04-14 | $17.25 | $17.27 | $17.17 | $17.17 | $9.31 | 276,933 |
2016-04-13 | $17.17 | $17.26 | $17.11 | $17.20 | $9.33 | 355,589 |
2016-04-12 | $17.20 | $17.33 | $17.20 | $17.26 | $9.28 | 352,373 |
2016-04-11 | $17.15 | $17.22 | $17.14 | $17.17 | $9.23 | 231,293 |
2016-04-08 | $17.04 | $17.15 | $16.94 | $17.10 | $9.19 | 294,774 |
2016-04-07 | $17.02 | $17.06 | $16.82 | $16.93 | $9.10 | 549,164 |
2016-04-06 | $17.09 | $17.15 | $17.01 | $17.12 | $9.20 | 422,436 |
2016-04-05 | $16.93 | $16.99 | $16.89 | $16.99 | $9.13 | 243,685 |
2016-04-04 | $16.88 | $17.03 | $16.88 | $16.95 | $9.11 | 378,763 |
2016-04-01 | $16.82 | $17.03 | $16.77 | $16.99 | $9.13 | 574,908 |
2016-03-31 | $16.79 | $16.95 | $16.72 | $16.81 | $9.03 | 571,340 |
2016-03-30 | $16.72 | $16.87 | $16.59 | $16.73 | $8.99 | 347,673 |
2016-03-29 | $16.62 | $16.74 | $16.55 | $16.65 | $8.95 | 385,580 |
2016-03-28 | $16.79 | $16.81 | $16.56 | $16.63 | $8.94 | 329,046 |
2016-03-24 | $16.69 | $16.80 | $16.65 | $16.72 | $8.99 | 265,080 |
2016-03-23 | $16.95 | $16.98 | $16.78 | $16.81 | $9.03 | 258,346 |
2016-03-22 | $16.92 | $17.02 | $16.83 | $16.94 | $9.10 | 490,635 |
2016-03-21 | $16.83 | $16.94 | $16.76 | $16.91 | $9.09 | 303,761 |
2016-03-18 | $16.75 | $16.90 | $16.71 | $16.78 | $9.02 | 433,788 |
2016-03-17 | $16.43 | $16.68 | $16.43 | $16.68 | $8.96 | 518,507 |
2016-03-16 | $16.32 | $16.40 | $16.24 | $16.40 | $8.81 | 448,345 |
2016-03-15 | $16.35 | $16.43 | $16.31 | $16.41 | $8.74 | 384,622 |
2016-03-14 | $16.51 | $16.55 | $16.38 | $16.39 | $8.73 | 286,736 |
2016-03-11 | $16.47 | $16.57 | $16.45 | $16.51 | $8.79 | 428,488 |
2016-03-10 | $16.39 | $16.42 | $16.28 | $16.42 | $8.75 | 356,089 |
2016-03-09 | $16.31 | $16.34 | $16.23 | $16.32 | $8.69 | 261,226 |
2016-03-08 | $16.30 | $16.30 | $16.20 | $16.25 | $8.65 | 255,196 |
2016-03-07 | $16.30 | $16.42 | $16.22 | $16.29 | $8.68 | 538,788 |
2016-03-04 | $16.07 | $16.52 | $16.05 | $16.28 | $8.67 | 619,105 |
2016-03-03 | $15.78 | $16.06 | $15.76 | $16.05 | $8.55 | 629,527 |
2016-03-02 | $15.80 | $15.84 | $15.72 | $15.79 | $8.41 | 359,020 |
2016-03-01 | $15.72 | $15.82 | $15.63 | $15.80 | $8.41 | 521,080 |
2016-02-29 | $15.64 | $15.64 | $15.50 | $15.61 | $8.31 | 419,159 |
2016-02-26 | $15.53 | $15.55 | $15.41 | $15.53 | $8.27 | 291,808 |
2016-02-25 | $15.34 | $15.45 | $15.28 | $15.41 | $8.21 | 234,364 |
2016-02-24 | $15.15 | $15.38 | $15.12 | $15.26 | $8.13 | 430,628 |
2016-02-23 | $15.21 | $15.31 | $15.16 | $15.18 | $8.08 | 415,563 |
2016-02-22 | $15.34 | $15.39 | $15.24 | $15.25 | $8.12 | 368,705 |
2016-02-19 | $15.12 | $15.38 | $15.09 | $15.25 | $8.12 | 276,273 |
2016-02-18 | $15.13 | $15.29 | $15.10 | $15.21 | $8.10 | 339,262 |
2016-02-17 | $15.10 | $15.21 | $15.08 | $15.10 | $8.04 | 554,018 |
2016-02-16 | $15.18 | $15.22 | $15.03 | $15.05 | $8.02 | 435,172 |
2016-02-12 | $15.10 | $15.10 | $14.98 | $15.09 | $8.04 | 510,630 |
2016-02-11 | $15.07 | $15.14 | $14.96 | $15.04 | $8.01 | 607,406 |
2016-02-10 | $15.35 | $15.35 | $15.20 | $15.21 | $8.10 | 380,931 |
2016-02-09 | $15.36 | $15.50 | $15.31 | $15.44 | $8.14 | 566,916 |
2016-02-08 | $15.60 | $15.60 | $15.38 | $15.52 | $8.19 | 752,134 |
2016-02-05 | $15.79 | $15.83 | $15.57 | $15.71 | $8.29 | 413,338 |
2016-02-04 | $15.78 | $15.86 | $15.70 | $15.85 | $8.36 | 370,443 |
2016-02-03 | $15.81 | $15.92 | $15.70 | $15.87 | $8.37 | 495,260 |
2016-02-02 | $15.73 | $15.81 | $15.64 | $15.78 | $8.32 | 335,597 |
2016-02-01 | $15.70 | $15.89 | $15.66 | $15.79 | $8.33 | 332,490 |
2016-01-29 | $15.77 | $15.96 | $15.66 | $15.72 | $8.29 | 587,737 |
2016-01-28 | $15.71 | $15.71 | $15.57 | $15.66 | $8.26 | 443,121 |
2016-01-27 | $15.57 | $15.68 | $15.46 | $15.54 | $8.20 | 628,152 |
2016-01-26 | $15.47 | $15.67 | $15.46 | $15.56 | $8.21 | 508,493 |
2016-01-25 | $15.48 | $15.48 | $15.34 | $15.42 | $8.13 | 495,663 |
2016-01-22 | $15.32 | $15.51 | $15.27 | $15.50 | $8.17 | 842,804 |
2016-01-21 | $15.14 | $15.27 | $14.96 | $15.12 | $7.97 | 740,717 |
2016-01-20 | $15.20 | $15.21 | $14.71 | $15.05 | $7.94 | 1,539,989 |
2016-01-19 | $15.65 | $15.65 | $15.27 | $15.33 | $8.08 | 1,243,496 |
2016-01-15 | $15.79 | $15.80 | $15.51 | $15.64 | $8.25 | 700,275 |
2016-01-14 | $16.12 | $16.13 | $15.88 | $15.96 | $8.42 | 560,096 |
2016-01-13 | $16.42 | $16.42 | $16.00 | $16.10 | $8.49 | 698,488 |
2016-01-12 | $16.54 | $16.54 | $16.40 | $16.49 | $8.62 | 343,042 |
2016-01-11 | $16.52 | $16.58 | $16.34 | $16.43 | $8.59 | 329,312 |
2016-01-08 | $16.45 | $16.62 | $16.35 | $16.52 | $8.63 | 433,580 |
2016-01-07 | $16.47 | $16.50 | $16.31 | $16.42 | $8.58 | 507,001 |
2016-01-06 | $16.53 | $16.74 | $16.38 | $16.57 | $8.66 | 703,065 |
2016-01-05 | $16.42 | $16.72 | $16.30 | $16.62 | $8.68 | 629,145 |
2016-01-04 | $16.10 | $16.45 | $16.04 | $16.42 | $8.58 | 629,922 |
2015-12-31 | $16.39 | $16.39 | $16.16 | $16.22 | $8.48 | 916,692 |
2015-12-30 | $16.20 | $16.38 | $16.16 | $16.33 | $8.53 | 834,019 |
2015-12-29 | $16.43 | $16.48 | $16.17 | $16.21 | $8.47 | 1,037,684 |
2015-12-28 | $16.52 | $16.52 | $16.25 | $16.39 | $8.56 | 871,928 |
2015-12-24 | $16.61 | $16.65 | $16.52 | $16.53 | $8.64 | 299,632 |
2015-12-23 | $16.72 | $16.75 | $16.56 | $16.65 | $8.70 | 884,971 |
2015-12-22 | $16.70 | $16.75 | $16.37 | $16.63 | $8.69 | 1,166,204 |
2015-12-21 | $16.64 | $16.72 | $16.53 | $16.65 | $8.70 | 1,261,029 |
2015-12-18 | $16.46 | $16.62 | $16.30 | $16.54 | $8.64 | 1,025,247 |
2015-12-17 | $16.51 | $16.58 | $16.24 | $16.53 | $8.64 | 1,094,331 |
2015-12-16 | $16.10 | $16.59 | $16.04 | $16.41 | $8.57 | 1,550,122 |
2015-12-15 | $15.77 | $16.32 | $15.75 | $16.22 | $8.35 | 1,243,255 |
2015-12-14 | $15.87 | $15.91 | $15.51 | $15.69 | $8.08 | 1,132,012 |
2015-12-11 | $16.27 | $16.28 | $15.68 | $15.87 | $8.17 | 1,565,101 |
2015-12-10 | $16.55 | $16.61 | $16.31 | $16.35 | $8.42 | 689,513 |
2015-12-09 | $16.60 | $16.67 | $16.52 | $16.62 | $8.56 | 687,573 |
2015-12-08 | $16.54 | $16.66 | $16.50 | $16.60 | $8.55 | 435,376 |
2015-12-07 | $16.68 | $16.73 | $16.56 | $16.58 | $8.54 | 697,769 |
2015-12-04 | $16.80 | $16.86 | $16.69 | $16.71 | $8.61 | 510,057 |
2015-12-03 | $16.95 | $16.96 | $16.85 | $16.88 | $8.69 | 476,382 |
2015-12-02 | $16.94 | $17.01 | $16.86 | $16.96 | $8.74 | 584,962 |
2015-12-01 | $16.85 | $16.98 | $16.85 | $16.98 | $8.75 | 493,673 |
2015-11-30 | $16.99 | $16.99 | $16.76 | $16.79 | $8.65 | 605,856 |
2015-11-27 | $16.88 | $16.98 | $16.85 | $16.98 | $8.75 | 107,346 |
2015-11-25 | $16.82 | $16.94 | $16.80 | $16.89 | $8.70 | 532,258 |
2015-11-24 | $16.93 | $16.98 | $16.77 | $16.84 | $8.67 | 539,018 |
2015-11-23 | $17.09 | $17.15 | $16.86 | $16.94 | $8.73 | 403,807 |
2015-11-20 | $17.10 | $17.11 | $16.99 | $17.02 | $8.77 | 365,547 |
2015-11-19 | $17.14 | $17.16 | $17.06 | $17.12 | $8.82 | 614,268 |
2015-11-18 | $17.14 | $17.15 | $17.08 | $17.15 | $8.83 | 393,803 |
2015-11-17 | $17.05 | $17.12 | $17.02 | $17.10 | $8.81 | 355,915 |
2015-11-16 | $16.93 | $17.08 | $16.93 | $17.05 | $8.78 | 405,269 |
2015-11-13 | $16.95 | $16.98 | $16.84 | $16.90 | $8.70 | 436,497 |
2015-11-12 | $17.07 | $17.08 | $16.91 | $16.94 | $8.73 | 340,100 |
2015-11-11 | $17.21 | $17.21 | $17.00 | $17.07 | $8.79 | 475,831 |
2015-11-10 | $17.25 | $17.25 | $17.04 | $17.21 | $8.79 | 537,572 |
2015-11-09 | $17.51 | $17.51 | $17.19 | $17.37 | $8.79 | 435,348 |
2015-11-06 | $17.65 | $17.65 | $17.48 | $17.54 | $8.88 | 366,883 |
2015-11-05 | $17.74 | $17.79 | $17.64 | $17.72 | $8.97 | 504,017 |
2015-11-04 | $17.82 | $17.85 | $17.70 | $17.73 | $8.97 | 241,802 |
2015-11-03 | $17.77 | $17.82 | $17.67 | $17.76 | $8.99 | 314,409 |
2015-11-02 | $17.68 | $17.80 | $17.58 | $17.77 | $8.99 | 594,349 |
2015-10-30 | $17.61 | $17.66 | $17.52 | $17.66 | $8.94 | 357,082 |
2015-10-29 | $17.61 | $17.63 | $17.47 | $17.55 | $8.88 | 284,431 |
2015-10-28 | $17.63 | $17.71 | $17.58 | $17.65 | $8.93 | 254,045 |
2015-10-27 | $17.73 | $17.73 | $17.58 | $17.63 | $8.92 | 422,365 |
2015-10-26 | $17.92 | $17.92 | $17.70 | $17.74 | $8.98 | 372,441 |
2015-10-23 | $17.74 | $17.90 | $17.70 | $17.90 | $9.06 | 355,075 |
2015-10-22 | $17.71 | $17.81 | $17.64 | $17.70 | $8.96 | 378,703 |
2015-10-21 | $17.75 | $17.77 | $17.64 | $17.64 | $8.93 | 319,583 |
2015-10-20 | $17.72 | $17.85 | $17.69 | $17.73 | $8.97 | 242,905 |
2015-10-19 | $17.70 | $17.82 | $17.70 | $17.74 | $8.98 | 253,908 |
2015-10-16 | $17.71 | $17.78 | $17.67 | $17.73 | $8.97 | 391,586 |
2015-10-15 | $17.57 | $17.72 | $17.51 | $17.68 | $8.95 | 261,767 |
2015-10-14 | $17.49 | $17.75 | $17.47 | $17.55 | $8.88 | 338,813 |
2015-10-13 | $17.84 | $17.95 | $17.60 | $17.61 | $8.84 | 262,694 |
2015-10-12 | $18.02 | $18.02 | $17.83 | $17.86 | $8.96 | 151,184 |
2015-10-09 | $17.95 | $18.06 | $17.95 | $18.01 | $9.04 | 275,072 |
2015-10-08 | $17.68 | $17.96 | $17.59 | $17.94 | $9.00 | 414,294 |
2015-10-07 | $17.49 | $17.60 | $17.38 | $17.60 | $8.83 | 320,835 |
2015-10-06 | $17.38 | $17.53 | $17.35 | $17.40 | $8.73 | 334,785 |
2015-10-05 | $17.36 | $17.49 | $17.34 | $17.47 | $8.77 | 378,527 |
2015-10-02 | $17.06 | $17.28 | $17.00 | $17.28 | $8.67 | 336,135 |
2015-10-01 | $17.30 | $17.30 | $17.05 | $17.20 | $8.63 | 385,634 |
2015-09-30 | $17.35 | $17.48 | $17.09 | $17.29 | $8.68 | 672,670 |
2015-09-29 | $17.51 | $17.69 | $17.21 | $17.25 | $8.66 | 474,681 |
2015-09-28 | $17.91 | $17.91 | $17.44 | $17.51 | $8.79 | 393,711 |
2015-09-25 | $18.25 | $18.25 | $17.88 | $17.95 | $9.01 | 317,442 |
2015-09-24 | $18.14 | $18.23 | $18.13 | $18.19 | $9.13 | 294,411 |
2015-09-23 | $18.28 | $18.30 | $18.24 | $18.28 | $9.17 | 235,462 |
2015-09-22 | $18.16 | $18.30 | $18.11 | $18.29 | $9.18 | 271,707 |
2015-09-21 | $18.45 | $18.45 | $18.29 | $18.36 | $9.21 | 207,628 |
2015-09-18 | $18.02 | $18.43 | $17.98 | $18.41 | $9.24 | 435,710 |
2015-09-17 | $17.86 | $18.27 | $17.84 | $18.27 | $9.17 | 554,307 |
2015-09-16 | $17.91 | $17.95 | $17.76 | $17.93 | $9.00 | 468,339 |
2015-09-15 | $17.96 | $18.08 | $17.87 | $18.05 | $8.98 | 321,592 |
2015-09-14 | $18.14 | $18.22 | $17.86 | $17.86 | $8.89 | 236,171 |
2015-09-11 | $18.13 | $18.27 | $18.07 | $18.18 | $9.05 | 209,104 |
2015-09-10 | $18.30 | $18.31 | $18.15 | $18.19 | $9.05 | 282,944 |
2015-09-09 | $18.34 | $18.35 | $18.25 | $18.28 | $9.10 | 271,099 |
2015-09-08 | $18.37 | $18.41 | $18.32 | $18.33 | $9.12 | 183,097 |
2015-09-04 | $18.22 | $18.34 | $18.22 | $18.34 | $9.13 | 282,888 |
2015-09-03 | $18.37 | $18.40 | $18.24 | $18.32 | $9.12 | 306,060 |
2015-09-02 | $18.29 | $18.40 | $18.18 | $18.40 | $9.16 | 240,538 |
2015-09-01 | $18.07 | $18.35 | $18.07 | $18.28 | $9.10 | 426,041 |
2015-08-31 | $18.26 | $18.37 | $18.23 | $18.24 | $9.08 | 344,224 |
2015-08-28 | $18.30 | $18.35 | $18.20 | $18.29 | $9.10 | 292,522 |
2015-08-27 | $18.17 | $18.44 | $18.11 | $18.25 | $9.08 | 466,227 |
2015-08-26 | $18.27 | $18.38 | $18.05 | $18.15 | $9.03 | 536,619 |
2015-08-25 | $18.25 | $18.30 | $18.07 | $18.07 | $8.99 | 449,985 |
2015-08-24 | $17.98 | $18.20 | $17.85 | $18.06 | $8.99 | 1,597,513 |
Doubleline Income Solutions Fund (DSL) News Headlines
Recent Doubleline Income Solutions Fund (DSL) News
Similar Companies to Doubleline Income Solutions Fund (DSL) 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 | -- | -- | -- |