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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.