Sixth Street Specialty Lending Inc (TSLX) Exchange: NYSE

  1. Overview
  2. Sixth Street Specialty Lending Inc (TSLX)

Data as of April 25, 2024

$21.13 ($-0.01) -0.05%

Sixth Street Specialty Lending Inc - Daily Information
Click for more stock information on Sixth Street Specialty Lending Inc.
Daily Information Data
Date April 25, 2024
Open $21.06
Previous Close $21.13
High $21.16
Low $21.00
Adjusted Open $21.06
Previous Adjusted Close $21.13
Adjusted High $21.16
Adjusted Low $21.00

About Sixth Street Specialty Lending Inc (TSLX)

Sixth Street Specialty Lending, Inc. is a specialty finance company focused on lending to middle-market companies. The Company seeks to generate current income primarily in U.S.-domiciled middle-market companies through direct originations of senior secured loans and, to a lesser extent, originations of mezzanine and unsecured loans and investments in corporate bonds and equity securities. The Company has elected to be regulated as a business development company, or BDC, under the Investment Company Act of 1940 and the rules and regulations promulgated thereunder. TSLX is externally managed by Sixth Street Specialty Advisers, LLC, an affiliate of Sixth Street and an SEC registered investment adviser. TSLX leverages the deep investment, sector, and operating resources of Sixth Street Partners, LLC, a global investment firm with over $50 billion of assets under management.

Invest in Sixth Street Specialty Lending Inc (TSLX)
Webull Logo
Built to help smart investors invest smarter.

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

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

Historical Stock Data for Sixth Street Specialty Lending Inc (TSLX)

Date Open High Low Close Adj.Close Volume
2024-04-25 $21.06 $21.16 $21.00 $21.13 $21.13 283,700
2024-04-24 $21.13 $21.22 $21.12 $21.14 $21.14 260,985
2024-04-23 $21.33 $21.36 $21.14 $21.18 $21.18 343,880
2024-04-22 $20.95 $21.36 $20.91 $21.33 $21.33 413,791
2024-04-19 $20.77 $21.00 $20.76 $20.91 $20.91 498,231
2024-04-18 $20.80 $20.93 $20.70 $20.83 $20.83 454,053
2024-04-17 $20.62 $20.90 $20.56 $20.72 $20.72 789,432
2024-04-16 $20.70 $20.70 $20.40 $20.55 $20.55 635,946
2024-04-15 $20.85 $21.00 $20.63 $20.70 $20.70 332,330
2024-04-12 $21.00 $21.07 $20.71 $20.75 $20.75 236,728
2024-04-11 $20.86 $21.05 $20.79 $21.00 $21.00 344,182
2024-04-10 $20.82 $21.00 $20.79 $20.88 $20.88 303,639
2024-04-09 $20.97 $21.05 $20.91 $20.96 $20.96 223,840
2024-04-08 $21.00 $21.03 $20.89 $20.93 $20.93 206,253
2024-04-05 $20.92 $21.00 $20.85 $20.98 $20.98 352,338
2024-04-04 $21.16 $21.18 $20.85 $20.88 $20.88 246,894
2024-04-03 $21.03 $21.14 $21.00 $21.08 $21.08 271,261
2024-04-02 $21.11 $21.19 $20.99 $21.01 $21.01 390,138
2024-04-01 $21.45 $21.45 $21.13 $21.16 $21.16 505,497
2024-03-28 $21.32 $21.52 $21.31 $21.43 $21.43 959,341
2024-03-27 $21.12 $21.30 $21.10 $21.24 $21.24 396,627
2024-03-26 $20.98 $21.08 $20.87 $21.01 $21.01 368,742
2024-03-25 $20.80 $21.00 $20.80 $20.88 $20.88 232,653
2024-03-22 $20.92 $20.92 $20.75 $20.82 $20.82 216,656
2024-03-21 $20.83 $20.97 $20.79 $20.92 $20.92 267,074
2024-03-20 $20.75 $20.81 $20.56 $20.80 $20.80 395,944
2024-03-19 $20.73 $20.88 $20.61 $20.76 $20.76 296,174
2024-03-18 $20.74 $20.82 $20.67 $20.68 $20.68 308,227
2024-03-15 $20.56 $20.83 $20.56 $20.74 $20.74 457,854
2024-03-14 $20.86 $20.87 $20.51 $20.53 $20.53 374,856
2024-03-13 $21.49 $21.52 $21.31 $21.31 $20.84 376,561
2024-03-12 $21.34 $21.45 $21.22 $21.43 $20.96 307,547
2024-03-11 $21.06 $21.38 $21.05 $21.31 $20.84 520,691
2024-03-08 $21.00 $21.14 $20.90 $21.06 $21.06 557,222
2024-03-07 $21.10 $21.10 $20.55 $20.94 $20.94 770,103
2024-03-06 $20.93 $21.10 $20.88 $21.03 $21.03 629,483
2024-03-05 $20.98 $21.07 $20.78 $20.86 $20.86 757,992
2024-03-04 $21.10 $21.25 $20.98 $21.03 $21.03 695,332
2024-03-01 $20.82 $21.16 $20.70 $21.07 $21.07 2,984,568
2024-02-29 $21.83 $21.83 $21.68 $21.83 $21.83 304,664
2024-02-28 $21.89 $21.92 $21.73 $21.75 $21.75 213,013
2024-02-27 $21.85 $21.99 $21.70 $21.97 $21.89 366,188
2024-02-26 $21.80 $21.91 $21.77 $21.81 $21.73 229,187
2024-02-23 $21.91 $22.08 $21.78 $21.88 $21.80 327,398
2024-02-22 $21.75 $21.88 $21.65 $21.82 $21.74 283,836
2024-02-21 $21.70 $21.74 $21.56 $21.74 $21.66 327,177
2024-02-20 $21.70 $21.84 $21.50 $21.67 $21.59 439,305
2024-02-16 $21.88 $21.91 $21.39 $21.73 $21.65 505,878
2024-02-15 $21.38 $21.74 $21.35 $21.73 $21.65 330,241
2024-02-14 $21.59 $21.61 $21.08 $21.33 $21.25 772,225
2024-02-13 $21.60 $21.60 $21.30 $21.42 $21.34 384,876
2024-02-12 $21.48 $21.73 $21.39 $21.68 $21.60 283,450
2024-02-09 $21.29 $21.43 $21.23 $21.43 $21.43 218,102
2024-02-08 $21.43 $21.43 $21.20 $21.31 $21.31 271,756
2024-02-07 $21.39 $21.51 $21.27 $21.42 $21.42 275,508
2024-02-06 $21.46 $21.46 $21.23 $21.39 $21.39 259,242
2024-02-05 $21.41 $21.48 $21.18 $21.44 $21.44 275,493
2024-02-02 $21.35 $21.68 $21.32 $21.47 $21.47 300,861
2024-02-01 $21.65 $21.65 $21.17 $21.45 $21.45 367,972
2024-01-31 $22.01 $22.10 $21.64 $21.66 $21.66 348,373
2024-01-30 $22.00 $22.15 $21.98 $22.09 $22.09 246,113
2024-01-29 $22.35 $22.35 $21.87 $22.02 $22.02 413,306
2024-01-26 $22.08 $22.29 $22.08 $22.26 $22.26 241,900
2024-01-25 $22.08 $22.17 $21.92 $22.06 $22.06 245,950
2024-01-24 $22.17 $22.17 $21.99 $22.03 $22.03 295,241
2024-01-23 $22.07 $22.16 $22.01 $22.14 $22.14 199,696
2024-01-22 $21.87 $22.06 $21.81 $22.06 $22.06 201,961
2024-01-19 $21.81 $21.82 $21.61 $21.79 $21.79 292,722
2024-01-18 $21.68 $21.73 $21.51 $21.72 $21.72 186,915
2024-01-17 $21.52 $21.66 $21.50 $21.62 $21.62 219,758
2024-01-16 $21.68 $21.74 $21.54 $21.59 $21.59 264,544
2024-01-12 $21.67 $21.82 $21.62 $21.73 $21.73 485,636
2024-01-11 $21.69 $21.69 $21.36 $21.60 $21.60 394,391
2024-01-10 $21.73 $21.85 $21.70 $21.73 $21.73 360,114
2024-01-09 $21.81 $21.84 $21.69 $21.70 $21.70 437,136
2024-01-08 $21.71 $21.85 $21.55 $21.85 $21.85 494,525
2024-01-05 $21.78 $21.83 $21.64 $21.72 $21.72 340,231
2024-01-04 $21.49 $22.01 $21.49 $21.80 $21.80 361,173
2024-01-03 $21.51 $21.60 $21.41 $21.42 $21.42 261,524
2024-01-02 $21.50 $21.62 $21.42 $21.59 $21.59 335,534
2023-12-29 $21.97 $22.00 $21.55 $21.60 $21.60 460,918
2023-12-28 $21.76 $21.96 $21.75 $21.94 $21.94 430,166
2023-12-27 $21.59 $21.79 $21.51 $21.74 $21.74 348,927
2023-12-26 $21.23 $21.64 $21.23 $21.49 $21.49 346,037
2023-12-22 $21.32 $21.44 $21.28 $21.31 $21.31 232,375
2023-12-21 $21.12 $21.22 $20.90 $21.19 $21.19 667,229
2023-12-20 $21.25 $21.35 $21.08 $21.08 $21.08 277,320
2023-12-19 $21.10 $21.27 $21.05 $21.26 $21.26 223,056
2023-12-18 $21.17 $21.20 $20.98 $21.12 $21.12 380,367
2023-12-15 $21.23 $21.33 $21.10 $21.17 $21.17 368,493
2023-12-14 $21.21 $21.45 $21.14 $21.32 $21.32 507,188
2023-12-13 $21.25 $21.57 $21.03 $21.49 $21.04 433,632
2023-12-12 $21.14 $21.32 $21.07 $21.29 $20.84 332,705
2023-12-11 $21.17 $21.21 $21.04 $21.09 $20.64 214,791
2023-12-08 $21.00 $21.18 $21.00 $21.14 $21.14 188,213
2023-12-07 $20.90 $21.02 $20.83 $20.98 $20.98 227,549
2023-12-06 $20.92 $21.01 $20.81 $20.82 $20.82 210,045
2023-12-05 $20.93 $20.95 $20.75 $20.86 $20.86 207,019
2023-12-04 $21.00 $21.00 $20.90 $20.96 $20.96 228,370
2023-12-01 $20.89 $21.00 $20.89 $21.00 $21.00 253,359
2023-11-30 $20.73 $20.96 $20.72 $20.96 $20.96 200,537
2023-11-29 $20.93 $21.00 $20.72 $20.75 $20.75 256,989
2023-11-28 $21.06 $21.07 $20.91 $20.92 $20.85 265,772
2023-11-27 $21.04 $21.14 $21.02 $21.10 $21.03 256,715
2023-11-24 $21.14 $21.14 $21.05 $21.10 $21.10 124,580
2023-11-22 $21.01 $21.08 $20.98 $21.08 $21.08 205,001
2023-11-21 $21.00 $21.04 $20.95 $21.00 $21.00 180,267
2023-11-20 $20.98 $21.04 $20.84 $20.99 $20.99 316,056
2023-11-17 $20.88 $20.98 $20.87 $20.97 $20.97 184,740
2023-11-16 $20.91 $21.07 $20.85 $20.87 $20.87 227,405
2023-11-15 $21.06 $21.13 $20.95 $20.97 $20.97 329,234
2023-11-14 $21.00 $21.21 $20.91 $21.08 $21.08 419,204
2023-11-13 $20.61 $20.87 $20.61 $20.87 $20.87 213,631
2023-11-10 $20.60 $20.73 $20.50 $20.68 $20.68 265,849
2023-11-09 $20.41 $20.61 $20.41 $20.52 $20.52 334,777
2023-11-08 $20.38 $20.43 $20.30 $20.42 $20.42 257,192
2023-11-07 $20.46 $20.53 $20.23 $20.33 $20.33 275,884
2023-11-06 $20.53 $20.65 $20.28 $20.50 $20.50 419,345
2023-11-03 $20.45 $20.75 $20.29 $20.66 $20.66 500,111
2023-11-02 $19.87 $20.27 $19.87 $20.26 $20.26 323,282
2023-11-01 $19.46 $19.78 $19.46 $19.75 $19.75 303,695
2023-10-31 $19.35 $19.58 $19.33 $19.41 $19.41 249,864
2023-10-30 $19.17 $19.37 $19.14 $19.34 $19.34 260,562
2023-10-27 $19.33 $19.37 $19.02 $19.05 $19.05 238,773
2023-10-26 $19.30 $19.44 $19.26 $19.31 $19.31 276,971
2023-10-25 $19.38 $19.54 $19.22 $19.26 $19.26 248,150
2023-10-24 $19.36 $19.58 $19.36 $19.43 $19.43 332,698
2023-10-23 $19.50 $19.57 $19.24 $19.34 $19.34 327,482
2023-10-20 $19.62 $19.71 $19.31 $19.52 $19.52 315,652
2023-10-19 $19.89 $19.89 $19.62 $19.62 $19.62 229,985
2023-10-18 $20.05 $20.13 $19.82 $19.82 $19.82 292,894
2023-10-17 $20.17 $20.19 $20.02 $20.13 $20.13 254,743
2023-10-16 $20.09 $20.41 $20.09 $20.23 $20.23 254,784
2023-10-13 $20.02 $20.06 $19.81 $19.98 $19.98 264,884
2023-10-12 $19.94 $20.13 $19.77 $19.92 $19.92 357,483
2023-10-11 $20.04 $20.14 $19.95 $20.09 $20.09 214,060
2023-10-10 $20.09 $20.13 $19.93 $19.99 $19.99 267,096
2023-10-09 $19.89 $20.09 $19.86 $20.03 $20.03 177,997
2023-10-06 $19.67 $20.02 $19.67 $19.94 $19.94 291,126
2023-10-05 $19.78 $19.86 $19.66 $19.80 $19.80 247,820
2023-10-04 $19.69 $19.85 $19.51 $19.81 $19.81 425,027
2023-10-03 $20.01 $20.01 $19.54 $19.70 $19.70 495,734
2023-10-02 $20.52 $20.52 $19.96 $20.04 $20.04 466,240
2023-09-29 $20.64 $20.64 $20.41 $20.44 $20.44 506,290
2023-09-28 $20.24 $20.53 $20.24 $20.51 $20.51 320,980
2023-09-27 $20.22 $20.45 $20.15 $20.25 $20.25 337,524
2023-09-26 $20.35 $20.45 $20.10 $20.13 $20.13 274,249
2023-09-25 $20.21 $20.50 $20.21 $20.43 $20.43 402,220
2023-09-22 $20.12 $20.36 $20.12 $20.28 $20.28 193,752
2023-09-21 $20.25 $20.26 $20.09 $20.09 $20.09 219,923
2023-09-20 $20.43 $20.53 $20.33 $20.33 $20.33 397,133
2023-09-19 $20.26 $20.38 $20.14 $20.37 $20.37 435,645
2023-09-18 $20.33 $20.38 $20.22 $20.27 $20.27 213,693
2023-09-15 $20.19 $20.35 $20.11 $20.31 $20.31 355,357
2023-09-14 $20.18 $20.21 $20.03 $20.16 $20.16 352,749
2023-09-13 $20.58 $20.63 $20.50 $20.56 $20.10 348,403
2023-09-12 $20.51 $20.60 $20.46 $20.50 $20.50 469,951
2023-09-11 $20.31 $20.53 $20.25 $20.49 $20.49 351,753
2023-09-08 $20.12 $20.25 $20.04 $20.20 $20.20 262,941
2023-09-07 $19.87 $20.07 $19.87 $20.05 $20.05 272,137
2023-09-06 $20.11 $20.24 $19.82 $19.87 $19.87 326,215
2023-09-05 $20.22 $20.29 $20.00 $20.06 $20.06 273,033
2023-09-01 $20.24 $20.41 $20.22 $20.27 $20.27 345,591
2023-08-31 $20.22 $20.23 $20.15 $20.17 $20.17 229,101
2023-08-30 $20.19 $20.28 $20.09 $20.17 $20.17 201,744
2023-08-29 $20.14 $20.20 $20.04 $20.15 $20.09 263,031
2023-08-28 $20.03 $20.16 $20.01 $20.11 $20.05 318,598
2023-08-25 $19.99 $20.08 $19.79 $20.02 $20.02 329,374
2023-08-24 $19.89 $20.07 $19.89 $19.99 $19.99 240,537
2023-08-23 $19.99 $20.05 $19.82 $19.92 $19.92 435,169
2023-08-22 $20.11 $20.19 $19.88 $19.92 $19.92 372,283
2023-08-21 $20.11 $20.18 $19.92 $20.09 $20.09 240,588
2023-08-18 $19.80 $20.18 $19.75 $20.11 $20.11 202,340
2023-08-17 $20.24 $20.28 $19.86 $19.90 $19.90 305,899
2023-08-16 $20.05 $20.32 $20.05 $20.21 $20.21 381,060
2023-08-15 $20.31 $20.40 $20.15 $20.28 $20.28 322,994
2023-08-14 $20.33 $20.44 $20.25 $20.42 $20.42 213,746
2023-08-11 $20.24 $20.43 $20.22 $20.31 $20.31 336,163
2023-08-10 $20.39 $20.50 $20.21 $20.28 $20.28 288,968
2023-08-09 $20.50 $20.65 $20.40 $20.40 $20.40 281,176
2023-08-08 $20.39 $20.62 $20.28 $20.50 $20.50 651,276
2023-08-07 $20.80 $20.80 $20.53 $20.57 $20.57 533,143
2023-08-04 $19.98 $20.97 $19.98 $20.90 $20.90 730,681
2023-08-03 $19.91 $20.10 $19.88 $20.04 $20.04 363,626
2023-08-02 $19.95 $20.06 $19.86 $20.00 $20.00 247,137
2023-08-01 $19.85 $20.07 $19.85 $20.03 $20.03 246,797
2023-07-31 $19.99 $20.08 $19.86 $19.89 $19.89 239,381
2023-07-28 $19.88 $19.89 $19.73 $19.86 $19.86 325,275
2023-07-27 $20.00 $20.03 $19.76 $19.80 $19.80 292,419
2023-07-26 $19.71 $19.98 $19.71 $19.96 $19.96 204,939
2023-07-25 $19.74 $19.94 $19.66 $19.68 $19.68 326,814
2023-07-24 $19.64 $19.82 $19.64 $19.79 $19.79 256,948
2023-07-21 $19.62 $19.71 $19.53 $19.64 $19.64 241,232
2023-07-20 $19.70 $19.79 $19.55 $19.58 $19.58 191,687
2023-07-19 $19.73 $19.89 $19.70 $19.70 $19.70 239,899
2023-07-18 $19.64 $19.85 $19.59 $19.72 $19.72 333,565
2023-07-17 $19.14 $19.51 $19.06 $19.45 $19.45 412,084
2023-07-14 $19.20 $19.29 $19.02 $19.17 $19.17 350,946
2023-07-13 $18.92 $19.17 $18.91 $19.17 $19.17 397,450
2023-07-12 $19.00 $19.04 $18.93 $18.94 $18.94 335,735
2023-07-11 $18.95 $18.96 $18.84 $18.89 $18.89 342,178
2023-07-10 $18.84 $18.97 $18.83 $18.88 $18.88 289,198
2023-07-07 $18.74 $18.93 $18.72 $18.82 $18.82 267,748
2023-07-06 $18.60 $18.72 $18.45 $18.72 $18.72 217,112
2023-07-05 $18.68 $18.76 $18.59 $18.73 $18.73 233,655
2023-07-03 $18.63 $18.81 $18.61 $18.72 $18.72 178,379
2023-06-30 $18.92 $18.97 $18.68 $18.69 $18.69 493,037
2023-06-29 $18.53 $18.73 $18.49 $18.70 $18.70 406,322
2023-06-28 $18.32 $18.43 $18.24 $18.43 $18.43 498,562
2023-06-27 $18.26 $18.40 $18.26 $18.31 $18.31 268,631
2023-06-26 $18.16 $18.29 $18.16 $18.26 $18.26 376,471
2023-06-23 $18.25 $18.34 $18.09 $18.12 $18.12 562,432
2023-06-22 $18.67 $18.67 $18.34 $18.35 $18.35 277,612
2023-06-21 $18.66 $18.78 $18.55 $18.66 $18.66 379,804
2023-06-20 $18.65 $18.72 $18.56 $18.66 $18.66 472,074
2023-06-16 $18.57 $18.80 $18.53 $18.71 $18.71 739,941
2023-06-15 $18.59 $18.72 $18.50 $18.55 $18.55 335,945
2023-06-14 $18.71 $18.75 $18.52 $18.58 $18.58 323,503
2023-06-13 $19.20 $19.22 $19.08 $19.16 $18.70 400,648
2023-06-12 $19.03 $19.19 $18.92 $19.10 $18.64 457,685
2023-06-09 $18.95 $18.99 $18.89 $18.93 $18.93 230,365
2023-06-08 $18.93 $19.01 $18.84 $18.93 $18.93 269,637
2023-06-07 $18.82 $19.07 $18.79 $18.90 $18.90 340,970
2023-06-06 $18.79 $18.99 $18.72 $18.79 $18.79 283,448
2023-06-05 $18.69 $18.93 $18.56 $18.81 $18.81 339,374
2023-06-02 $18.76 $18.77 $18.55 $18.64 $18.64 365,969
2023-06-01 $18.19 $18.70 $18.19 $18.65 $18.65 354,104
2023-05-31 $18.28 $18.31 $18.09 $18.20 $18.20 338,679
2023-05-30 $18.25 $18.31 $18.15 $18.29 $18.29 319,276
2023-05-26 $18.00 $18.32 $18.00 $18.21 $18.21 348,526
2023-05-25 $17.80 $18.06 $17.80 $18.02 $18.02 454,785
2023-05-24 $17.86 $18.02 $17.75 $17.96 $17.96 586,736
2023-05-23 $18.10 $18.24 $17.99 $18.00 $18.00 447,275
2023-05-22 $18.05 $18.18 $17.95 $18.13 $18.13 420,264
2023-05-19 $17.90 $18.13 $17.88 $18.05 $18.05 430,705
2023-05-18 $17.74 $17.90 $17.68 $17.84 $17.84 359,815
2023-05-17 $17.80 $17.86 $17.59 $17.80 $17.80 377,986
2023-05-16 $17.70 $17.85 $17.69 $17.70 $17.70 408,931
2023-05-15 $17.74 $17.91 $17.62 $17.89 $17.89 694,939
2023-05-12 $17.69 $17.80 $17.50 $17.65 $17.65 582,028
2023-05-11 $17.40 $17.74 $17.31 $17.66 $17.66 3,851,434
2023-05-10 $18.39 $18.50 $18.20 $18.43 $18.43 382,796
2023-05-09 $18.17 $18.55 $17.96 $18.19 $18.19 406,333
2023-05-08 $18.10 $18.28 $18.07 $18.24 $18.24 156,732
2023-05-05 $17.91 $18.17 $17.89 $18.12 $18.12 261,646
2023-05-04 $17.90 $17.90 $17.60 $17.74 $17.74 290,751
2023-05-03 $17.94 $18.15 $17.92 $17.96 $17.96 273,230
2023-05-02 $18.05 $18.09 $17.67 $17.91 $17.91 381,657
2023-05-01 $18.31 $18.36 $18.07 $18.09 $18.09 312,597
2023-04-28 $18.19 $18.40 $18.19 $18.28 $18.28 247,482
2023-04-27 $18.04 $18.22 $18.04 $18.19 $18.19 241,021
2023-04-26 $18.13 $18.30 $17.97 $17.98 $17.98 304,691
2023-04-25 $18.29 $18.37 $18.15 $18.16 $18.16 309,440
2023-04-24 $18.10 $18.50 $18.02 $18.44 $18.44 608,095
2023-04-21 $17.85 $18.13 $17.78 $18.12 $18.12 263,696
2023-04-20 $18.00 $18.04 $17.69 $17.83 $17.83 222,316
2023-04-19 $17.86 $18.10 $17.86 $18.04 $18.04 215,792
2023-04-18 $18.08 $18.08 $17.83 $17.94 $17.94 300,874
2023-04-17 $18.03 $18.17 $17.89 $18.17 $18.17 166,279
2023-04-14 $18.20 $18.20 $17.94 $18.05 $18.05 210,594
2023-04-13 $17.67 $18.16 $17.65 $18.16 $18.16 374,393
2023-04-12 $17.64 $17.71 $17.55 $17.62 $17.62 328,974
2023-04-11 $17.55 $17.66 $17.47 $17.55 $17.55 321,685
2023-04-10 $17.71 $17.76 $17.33 $17.57 $17.57 406,842
2023-04-06 $17.62 $17.73 $17.61 $17.72 $17.72 415,857
2023-04-05 $17.85 $17.91 $17.60 $17.63 $17.63 374,996
2023-04-04 $18.21 $18.22 $17.79 $17.90 $17.90 328,718
2023-04-03 $18.30 $18.49 $18.12 $18.13 $18.13 311,433
2023-03-31 $18.34 $18.42 $18.17 $18.30 $18.30 374,911
2023-03-30 $18.16 $18.25 $18.11 $18.19 $18.19 281,489
2023-03-29 $17.91 $18.07 $17.88 $18.06 $18.06 257,516
2023-03-28 $17.66 $17.84 $17.66 $17.83 $17.83 200,922
2023-03-27 $17.75 $17.85 $17.64 $17.77 $17.77 280,018
2023-03-24 $17.25 $17.63 $17.10 $17.61 $17.61 335,806
2023-03-23 $17.65 $17.75 $17.26 $17.32 $17.32 582,935
2023-03-22 $17.75 $17.96 $17.58 $17.62 $17.62 1,147,944
2023-03-21 $17.46 $17.76 $17.45 $17.64 $17.64 580,438
2023-03-20 $17.27 $17.55 $17.09 $17.20 $17.20 551,600
2023-03-17 $17.17 $17.27 $17.04 $17.10 $17.10 605,002
2023-03-16 $17.05 $17.46 $16.86 $17.30 $17.30 692,376
2023-03-15 $17.18 $17.29 $16.92 $17.19 $17.19 1,005,542
2023-03-14 $17.20 $17.77 $17.20 $17.47 $17.47 1,010,817
2023-03-13 $17.30 $17.65 $16.99 $17.34 $17.34 1,408,060
2023-03-10 $18.14 $18.25 $17.30 $17.55 $17.55 1,403,141
2023-03-09 $18.95 $19.08 $18.19 $18.21 $18.21 687,526
2023-03-08 $19.00 $19.04 $18.86 $19.01 $19.01 402,264
2023-03-07 $19.30 $19.30 $18.88 $18.96 $18.96 541,784
2023-03-06 $19.12 $19.36 $19.12 $19.34 $19.34 531,687
2023-03-03 $19.01 $19.22 $19.00 $19.12 $19.12 742,362
2023-03-02 $18.95 $19.01 $18.82 $18.99 $18.99 415,383
2023-03-01 $19.01 $19.11 $18.95 $18.98 $18.98 536,533
2023-02-28 $19.00 $19.08 $18.82 $19.00 $19.00 827,713
2023-02-27 $19.05 $19.17 $18.96 $19.00 $19.00 757,187
2023-02-24 $19.05 $19.07 $18.86 $19.00 $18.91 606,046
2023-02-23 $19.10 $19.27 $19.01 $19.13 $19.04 1,002,187
2023-02-22 $18.95 $19.07 $18.90 $18.99 $18.90 435,730
2023-02-21 $19.31 $19.37 $18.83 $18.92 $18.83 672,809
2023-02-17 $19.06 $19.83 $19.01 $19.48 $19.39 788,509
2023-02-16 $18.74 $19.10 $18.74 $18.93 $18.84 288,391
2023-02-15 $18.91 $18.92 $18.78 $18.87 $18.78 286,362
2023-02-14 $18.98 $19.11 $18.90 $18.98 $18.89 274,551
2023-02-13 $18.96 $19.04 $18.84 $19.04 $18.95 313,314
2023-02-10 $18.50 $19.01 $18.45 $18.94 $18.94 513,314
2023-02-09 $18.89 $19.01 $18.45 $18.50 $18.50 443,404
2023-02-08 $19.14 $19.18 $18.80 $18.84 $18.84 433,255
2023-02-07 $18.97 $19.27 $18.96 $19.22 $19.22 527,074
2023-02-06 $19.20 $19.21 $18.94 $19.00 $19.00 328,940
2023-02-03 $19.15 $19.31 $19.07 $19.23 $19.23 336,704
2023-02-02 $19.23 $19.43 $19.15 $19.24 $19.24 224,412
2023-02-01 $19.09 $19.33 $19.05 $19.16 $19.16 307,143
2023-01-31 $19.10 $19.17 $19.04 $19.15 $19.15 223,914
2023-01-30 $19.46 $19.46 $19.02 $19.03 $19.03 331,421
2023-01-27 $19.55 $19.70 $19.46 $19.48 $19.48 217,973
2023-01-26 $19.45 $19.74 $19.31 $19.54 $19.54 583,894
2023-01-25 $19.00 $19.21 $18.96 $19.13 $19.13 735,974
2023-01-24 $19.00 $19.36 $18.91 $19.06 $19.06 305,413
2023-01-23 $18.80 $19.06 $18.73 $19.05 $19.05 362,821
2023-01-20 $18.55 $18.80 $18.42 $18.77 $18.77 306,807
2023-01-19 $18.64 $18.71 $18.42 $18.46 $18.46 297,571
2023-01-18 $18.87 $18.97 $18.67 $18.72 $18.72 208,132
2023-01-17 $18.81 $19.03 $18.76 $18.84 $18.84 255,680
2023-01-13 $18.90 $18.90 $18.59 $18.74 $18.74 325,136
2023-01-12 $18.90 $18.98 $18.83 $18.94 $18.94 317,432
2023-01-11 $18.40 $18.87 $18.39 $18.79 $18.79 337,343
2023-01-10 $18.33 $18.46 $18.23 $18.35 $18.35 338,449
2023-01-09 $18.17 $18.35 $18.15 $18.28 $18.28 199,692
2023-01-06 $18.09 $18.19 $18.02 $18.07 $18.07 207,829
2023-01-05 $18.19 $18.19 $17.96 $18.02 $18.02 195,829
2023-01-04 $18.01 $18.26 $18.01 $18.18 $18.18 188,879
2023-01-03 $17.92 $18.06 $17.85 $17.96 $17.96 272,055
2022-12-30 $17.83 $18.08 $17.70 $17.80 $17.80 560,435
2022-12-29 $17.65 $17.95 $17.65 $17.91 $17.91 296,486
2022-12-28 $17.78 $17.89 $17.50 $17.62 $17.62 471,675
2022-12-27 $17.75 $17.87 $17.60 $17.81 $17.81 396,545
2022-12-23 $17.45 $17.72 $17.38 $17.71 $17.71 198,814
2022-12-22 $17.32 $17.37 $17.08 $17.35 $17.35 305,435
2022-12-21 $17.25 $17.71 $17.25 $17.43 $17.43 420,670
2022-12-20 $17.04 $17.25 $16.98 $17.18 $17.18 389,291
2022-12-19 $17.20 $17.33 $16.88 $17.01 $17.01 443,034
2022-12-16 $17.45 $17.58 $17.04 $17.22 $17.22 904,563
2022-12-15 $17.62 $17.69 $17.47 $17.67 $17.67 502,252
2022-12-14 $17.79 $17.79 $17.57 $17.70 $17.70 517,464
2022-12-13 $18.51 $18.65 $18.13 $18.23 $17.78 563,457
2022-12-12 $18.35 $18.37 $18.19 $18.32 $17.87 253,503
2022-12-09 $18.15 $18.37 $18.09 $18.31 $18.31 265,017
2022-12-08 $18.11 $18.27 $18.09 $18.18 $18.18 302,083
2022-12-07 $17.95 $18.20 $17.87 $18.03 $18.03 306,179
2022-12-06 $18.42 $18.43 $17.92 $17.95 $17.95 376,632
2022-12-05 $18.50 $18.56 $18.29 $18.43 $18.43 441,723
2022-12-02 $18.69 $18.69 $18.51 $18.57 $18.57 293,198
2022-12-01 $18.90 $18.99 $18.72 $18.74 $18.74 340,552
2022-11-30 $18.75 $18.85 $18.40 $18.84 $18.84 486,432
2022-11-29 $18.71 $18.89 $18.68 $18.78 $18.78 293,614
2022-11-28 $19.05 $19.13 $18.60 $18.70 $18.70 613,521
2022-11-25 $18.97 $19.20 $18.97 $19.14 $19.14 166,447
2022-11-23 $18.93 $19.08 $18.85 $18.91 $18.91 361,694
2022-11-22 $18.73 $19.00 $18.62 $18.99 $18.99 465,805
2022-11-21 $18.65 $18.81 $18.50 $18.55 $18.55 347,739
2022-11-18 $18.79 $18.79 $18.58 $18.65 $18.65 304,168
2022-11-17 $18.50 $18.67 $18.39 $18.58 $18.58 201,257
2022-11-16 $18.63 $18.77 $18.59 $18.63 $18.63 242,453
2022-11-15 $18.56 $18.71 $18.46 $18.63 $18.63 389,149
2022-11-14 $18.51 $18.54 $18.30 $18.36 $18.36 246,014
2022-11-11 $18.38 $18.70 $18.36 $18.57 $18.57 234,049
2022-11-10 $18.66 $18.75 $18.19 $18.36 $18.36 461,657
2022-11-09 $18.37 $18.54 $18.22 $18.22 $18.22 302,098
2022-11-08 $18.86 $18.86 $18.31 $18.43 $18.43 453,994
2022-11-07 $18.49 $18.71 $18.45 $18.67 $18.67 414,787
2022-11-04 $18.29 $18.54 $17.93 $18.37 $18.37 823,593
2022-11-03 $18.04 $18.28 $17.84 $18.22 $18.22 609,774
2022-11-02 $18.25 $18.44 $17.87 $18.20 $18.20 678,606
2022-11-01 $18.20 $18.41 $18.15 $18.30 $18.30 249,011
2022-10-31 $18.20 $18.35 $18.13 $18.16 $18.16 403,062
2022-10-28 $18.15 $18.21 $17.97 $18.18 $18.18 377,892
2022-10-27 $18.01 $18.17 $17.86 $18.11 $18.11 448,756
2022-10-26 $18.08 $18.18 $17.92 $17.96 $17.96 421,431
2022-10-25 $17.62 $18.14 $17.49 $18.03 $18.03 389,244
2022-10-24 $17.34 $17.58 $17.24 $17.49 $17.49 418,089
2022-10-21 $17.17 $17.38 $17.02 $17.31 $17.31 446,694
2022-10-20 $17.35 $17.45 $17.19 $17.22 $17.22 245,550
2022-10-19 $17.40 $17.56 $17.28 $17.32 $17.32 365,491
2022-10-18 $17.53 $17.74 $17.45 $17.49 $17.49 327,359
2022-10-17 $17.32 $17.49 $17.23 $17.29 $17.29 386,383
2022-10-14 $17.29 $17.45 $17.04 $17.07 $17.07 335,068
2022-10-13 $16.60 $17.26 $16.44 $17.21 $17.21 513,499
2022-10-12 $16.79 $16.96 $16.60 $16.79 $16.79 395,862
2022-10-11 $16.60 $16.93 $16.48 $16.74 $16.74 476,126
2022-10-10 $17.02 $17.14 $16.70 $16.71 $16.71 520,116
2022-10-07 $17.05 $17.26 $16.94 $16.99 $16.99 673,538
2022-10-06 $17.12 $17.37 $17.00 $17.15 $17.15 458,008
2022-10-05 $17.18 $17.21 $16.94 $17.15 $17.15 473,904
2022-10-04 $16.73 $17.40 $16.73 $17.30 $17.30 434,551
2022-10-03 $16.41 $16.84 $16.03 $16.56 $16.56 800,703
2022-09-30 $16.22 $16.57 $16.15 $16.34 $16.34 683,491
2022-09-29 $16.74 $16.74 $16.09 $16.13 $16.13 750,697
2022-09-28 $16.65 $16.99 $16.57 $16.91 $16.91 432,539
2022-09-27 $16.46 $17.09 $16.45 $16.64 $16.64 749,264
2022-09-26 $16.93 $17.03 $16.28 $16.32 $16.32 880,998
2022-09-23 $16.97 $16.98 $16.67 $16.92 $16.92 756,489
2022-09-22 $17.63 $17.69 $17.08 $17.09 $17.09 598,310
2022-09-21 $17.95 $18.02 $17.62 $17.64 $17.64 470,208
2022-09-20 $18.05 $18.17 $17.80 $17.81 $17.81 401,199
2022-09-19 $17.93 $18.13 $17.91 $18.11 $18.11 317,612
2022-09-16 $18.14 $18.17 $17.85 $18.07 $18.07 663,751
2022-09-15 $18.08 $18.35 $18.08 $18.20 $18.20 356,664
2022-09-14 $18.23 $18.37 $18.04 $18.12 $18.12 534,100
2022-09-13 $18.94 $19.02 $18.45 $18.54 $18.12 616,158
2022-09-12 $18.97 $19.19 $18.89 $19.10 $18.67 603,084
2022-09-09 $18.82 $18.95 $18.79 $18.89 $18.89 294,272
2022-09-08 $18.69 $18.77 $18.52 $18.73 $18.73 307,505
2022-09-07 $18.45 $18.67 $18.41 $18.64 $18.64 274,633
2022-09-06 $18.67 $18.75 $18.29 $18.45 $18.45 416,103
2022-09-02 $18.73 $18.86 $18.55 $18.60 $18.60 216,997
2022-09-01 $18.77 $18.80 $18.46 $18.62 $18.62 615,458
2022-08-31 $19.05 $19.11 $18.83 $18.83 $18.83 234,743
2022-08-30 $19.06 $19.15 $18.83 $18.90 $18.90 582,051
2022-08-29 $19.09 $19.23 $19.03 $19.05 $19.05 315,140
2022-08-26 $19.45 $19.52 $19.18 $19.23 $19.23 459,697
2022-08-25 $19.36 $19.44 $19.18 $19.44 $19.44 427,342
2022-08-24 $19.15 $19.35 $19.07 $19.27 $19.27 418,596
2022-08-23 $19.00 $19.26 $19.00 $19.10 $19.10 380,196
2022-08-22 $19.04 $19.06 $18.92 $18.96 $18.96 526,471
2022-08-19 $19.24 $19.40 $19.02 $19.14 $19.14 595,503
2022-08-18 $19.26 $19.43 $19.15 $19.38 $19.38 1,462,768
2022-08-17 $19.45 $19.50 $19.04 $19.08 $19.08 480,708
2022-08-16 $19.50 $19.63 $19.39 $19.62 $19.62 315,821
2022-08-15 $19.50 $19.68 $19.44 $19.51 $19.51 409,585
2022-08-12 $19.45 $19.61 $19.36 $19.57 $19.57 390,850
2022-08-11 $19.35 $19.40 $19.23 $19.32 $19.32 534,168
2022-08-10 $19.09 $19.28 $19.00 $19.20 $19.20 625,242
2022-08-09 $19.12 $19.12 $18.84 $18.92 $18.92 328,913
2022-08-08 $19.07 $19.23 $18.97 $19.12 $19.12 468,463
2022-08-05 $18.80 $19.05 $18.80 $19.04 $19.04 330,694
2022-08-04 $19.09 $19.15 $18.79 $18.82 $18.82 462,127
2022-08-03 $18.80 $19.14 $18.61 $19.06 $19.06 724,307
2022-08-02 $19.16 $19.16 $18.88 $19.00 $19.00 447,448
2022-08-01 $19.20 $19.29 $19.13 $19.15 $19.15 480,465
2022-07-29 $19.11 $19.34 $18.96 $19.24 $19.24 324,662
2022-07-28 $19.21 $19.28 $19.05 $19.16 $19.16 488,828
2022-07-27 $19.06 $19.19 $18.94 $19.10 $19.10 443,547
2022-07-26 $18.70 $19.01 $18.57 $19.01 $19.01 641,098
2022-07-25 $18.83 $18.89 $18.64 $18.67 $18.67 1,131,191
2022-07-22 $18.89 $19.02 $18.80 $18.84 $18.84 865,488
2022-07-21 $18.99 $19.00 $18.68 $18.83 $18.83 954,008
2022-07-20 $18.83 $19.04 $18.76 $18.94 $18.94 253,896
2022-07-19 $18.89 $18.89 $18.61 $18.84 $18.84 1,725,353
2022-07-18 $18.89 $19.04 $18.73 $18.73 $18.73 1,715,336
2022-07-15 $18.61 $18.76 $18.35 $18.66 $18.66 395,553
2022-07-14 $18.46 $18.65 $18.22 $18.39 $18.39 167,590
2022-07-13 $18.65 $18.79 $18.48 $18.57 $18.57 258,113
2022-07-12 $18.66 $18.84 $18.66 $18.74 $18.74 181,728
2022-07-11 $18.86 $18.93 $18.61 $18.66 $18.66 244,622
2022-07-08 $18.99 $19.03 $18.81 $18.97 $18.97 246,548
2022-07-07 $18.71 $18.97 $18.70 $18.95 $18.95 275,412
2022-07-06 $19.10 $19.13 $18.59 $18.71 $18.71 675,136
2022-07-05 $18.96 $19.05 $18.50 $19.04 $19.04 276,885
2022-07-01 $18.48 $19.00 $18.48 $18.99 $18.99 168,016
2022-06-30 $18.30 $18.57 $18.21 $18.50 $18.50 345,368
2022-06-29 $18.56 $18.62 $18.33 $18.36 $18.36 282,497
2022-06-28 $18.90 $19.01 $18.54 $18.57 $18.57 347,296
2022-06-27 $18.80 $18.98 $18.64 $18.85 $18.85 408,098
2022-06-24 $18.58 $18.75 $18.55 $18.69 $18.69 791,226
2022-06-23 $18.52 $18.63 $18.41 $18.53 $18.53 302,317
2022-06-22 $18.34 $18.67 $18.34 $18.51 $18.51 370,264
2022-06-21 $18.54 $18.77 $18.43 $18.52 $18.52 325,122
2022-06-17 $18.16 $18.47 $18.16 $18.26 $18.26 739,791
2022-06-16 $18.50 $18.64 $18.02 $18.09 $18.09 474,827
2022-06-15 $18.92 $19.13 $18.56 $18.74 $18.74 304,973
2022-06-14 $18.75 $18.96 $18.47 $18.81 $18.81 499,744
2022-06-13 $19.66 $19.66 $18.94 $19.02 $18.61 609,437
2022-06-10 $20.00 $20.03 $19.68 $19.89 $19.47 371,860
2022-06-09 $20.37 $20.50 $20.04 $20.08 $19.65 717,906
2022-06-08 $20.62 $20.71 $20.22 $20.39 $19.96 559,182
2022-06-07 $20.60 $20.76 $20.51 $20.64 $20.20 726,857
2022-06-06 $20.80 $20.86 $20.61 $20.65 $20.21 227,575
2022-06-03 $20.87 $20.95 $20.67 $20.69 $20.25 243,037
2022-06-02 $21.03 $21.14 $20.85 $20.89 $20.44 588,580
2022-06-01 $20.76 $21.13 $20.72 $21.04 $20.59 274,747
2022-05-31 $20.96 $21.06 $20.53 $20.69 $20.25 347,568
2022-05-27 $20.76 $21.14 $20.76 $21.06 $20.61 235,898
2022-05-26 $20.46 $20.80 $20.46 $20.63 $20.15 179,571
2022-05-25 $20.20 $20.52 $20.09 $20.35 $19.88 227,915
2022-05-24 $20.15 $20.18 $19.86 $20.17 $19.70 534,013
2022-05-23 $20.23 $20.36 $20.03 $20.21 $19.74 280,991
2022-05-20 $20.61 $20.75 $19.69 $20.05 $19.59 796,096
2022-05-19 $20.92 $20.93 $20.55 $20.57 $20.09 425,529
2022-05-18 $21.59 $21.63 $20.93 $21.01 $20.52 281,277
2022-05-17 $21.60 $21.71 $21.49 $21.62 $21.12 156,102
2022-05-16 $21.32 $21.56 $21.18 $21.44 $20.94 198,588
2022-05-13 $21.08 $21.42 $21.02 $21.33 $20.84 354,619
2022-05-12 $21.31 $21.31 $20.79 $21.00 $20.51 531,462
2022-05-11 $21.57 $21.60 $21.27 $21.28 $20.79 368,631
2022-05-10 $21.18 $21.70 $21.18 $21.59 $21.09 556,013
2022-05-09 $21.40 $21.44 $20.69 $21.03 $20.54 703,142
2022-05-06 $21.60 $21.77 $21.43 $21.65 $21.15 276,293
2022-05-05 $22.11 $22.11 $21.26 $21.64 $21.14 609,629
2022-05-04 $21.85 $22.50 $21.85 $22.05 $21.54 567,974
2022-05-03 $21.68 $22.20 $21.63 $22.01 $21.50 216,703
2022-05-02 $22.37 $22.46 $21.42 $21.69 $21.19 485,134
2022-04-29 $22.70 $22.72 $22.31 $22.34 $21.82 364,578
2022-04-28 $22.68 $22.75 $22.29 $22.71 $22.18 252,598
2022-04-27 $22.50 $22.72 $22.47 $22.55 $22.03 270,091
2022-04-26 $23.00 $23.00 $22.40 $22.41 $21.89 264,750
2022-04-25 $22.86 $23.06 $22.60 $23.04 $22.51 204,381
2022-04-22 $23.37 $23.39 $22.85 $22.92 $22.39 305,822
2022-04-21 $23.54 $23.61 $23.29 $23.33 $22.79 157,465
2022-04-20 $23.65 $23.65 $23.51 $23.56 $23.01 177,520
2022-04-19 $23.41 $23.59 $23.40 $23.54 $22.99 148,466
2022-04-18 $23.45 $23.50 $23.31 $23.40 $22.86 229,301
2022-04-14 $23.48 $23.55 $23.32 $23.40 $22.86 167,484
2022-04-13 $23.21 $23.49 $23.21 $23.48 $22.94 157,987
2022-04-12 $23.35 $23.42 $23.16 $23.17 $22.63 209,166
2022-04-11 $23.27 $23.45 $23.25 $23.31 $22.77 150,370
2022-04-08 $23.31 $23.46 $23.31 $23.36 $22.82 149,862
2022-04-07 $23.30 $23.37 $23.16 $23.26 $22.72 158,108
2022-04-06 $23.37 $23.43 $23.22 $23.28 $22.74 251,338
2022-04-05 $23.33 $23.50 $23.32 $23.39 $22.85 110,781
2022-04-04 $23.60 $23.60 $23.38 $23.42 $22.88 184,175
2022-04-01 $23.33 $23.68 $23.31 $23.64 $23.09 251,145
2022-03-31 $23.38 $23.49 $23.29 $23.29 $22.75 261,657
2022-03-30 $23.22 $23.37 $23.12 $23.33 $22.79 171,677
2022-03-29 $23.29 $23.39 $23.11 $23.23 $22.69 212,194
2022-03-28 $23.18 $23.18 $23.02 $23.17 $22.63 152,798
2022-03-25 $22.96 $23.19 $22.90 $23.17 $22.63 158,340
2022-03-24 $22.90 $23.06 $22.89 $22.96 $22.43 180,572
2022-03-23 $23.03 $23.10 $22.86 $22.87 $22.34 227,559
2022-03-22 $22.90 $23.05 $22.79 $23.02 $22.49 221,657
2022-03-21 $22.66 $23.02 $22.62 $22.90 $22.37 294,477
2022-03-18 $22.59 $22.80 $22.39 $22.62 $22.10 363,160
2022-03-17 $22.35 $22.68 $22.29 $22.55 $22.03 239,893
2022-03-16 $22.52 $22.71 $22.21 $22.43 $21.91 447,744
2022-03-15 $22.67 $22.75 $22.36 $22.40 $21.88 376,057
2022-03-14 $22.76 $22.98 $22.56 $22.59 $22.07 400,227
2022-03-11 $23.27 $23.33 $23.01 $23.07 $22.13 270,668
2022-03-10 $23.04 $23.25 $23.03 $23.13 $22.19 241,283
2022-03-09 $23.15 $23.32 $23.03 $23.19 $22.25 301,584
2022-03-08 $23.13 $23.13 $22.73 $22.95 $22.02 310,244
2022-03-07 $23.29 $23.37 $22.47 $22.99 $22.06 629,365
2022-03-04 $23.38 $23.45 $23.24 $23.35 $22.40 276,282
2022-03-03 $23.53 $23.62 $23.35 $23.41 $22.46 304,070
2022-03-02 $23.14 $23.66 $23.14 $23.51 $22.56 291,205
2022-03-01 $23.48 $23.50 $23.02 $23.13 $22.19 290,798
2022-02-28 $23.25 $23.49 $23.15 $23.44 $22.49 203,203
2022-02-25 $23.05 $23.43 $23.05 $23.40 $22.45 151,956
2022-02-24 $22.94 $23.17 $22.52 $23.08 $22.04 371,874
2022-02-23 $23.67 $23.72 $23.10 $23.18 $22.13 282,921
2022-02-22 $23.97 $23.99 $23.38 $23.56 $22.50 360,671
2022-02-18 $24.00 $24.27 $23.80 $23.97 $22.89 512,580
2022-02-17 $23.52 $23.85 $23.41 $23.59 $22.53 191,476
2022-02-16 $23.45 $23.58 $23.43 $23.56 $22.50 500,727
2022-02-15 $23.60 $23.60 $23.42 $23.45 $22.39 189,918
2022-02-14 $23.59 $23.63 $23.30 $23.45 $22.39 208,957
2022-02-11 $23.66 $23.80 $23.52 $23.60 $22.54 252,685
2022-02-10 $23.90 $23.99 $23.57 $23.66 $22.59 163,765
2022-02-09 $24.09 $24.09 $23.89 $23.92 $22.84 174,192
2022-02-08 $23.93 $24.09 $23.92 $23.92 $22.84 154,206
2022-02-07 $23.71 $24.02 $23.71 $23.94 $22.86 208,616
2022-02-04 $23.82 $23.89 $23.60 $23.71 $22.64 324,465
2022-02-03 $23.87 $23.98 $23.78 $23.81 $22.74 140,354
2022-02-02 $23.97 $24.05 $23.84 $24.00 $22.92 193,445
2022-02-01 $23.83 $23.98 $23.71 $23.90 $22.82 165,741
2022-01-31 $23.45 $23.87 $23.40 $23.86 $22.78 145,917
2022-01-28 $23.43 $23.49 $23.15 $23.48 $22.42 154,984
2022-01-27 $23.45 $23.62 $23.37 $23.43 $22.37 245,204
2022-01-26 $23.52 $23.71 $23.18 $23.32 $22.27 188,834
2022-01-25 $22.93 $23.53 $22.78 $23.40 $22.34 287,665
2022-01-24 $23.10 $23.18 $22.41 $23.02 $21.98 560,846
2022-01-21 $23.70 $23.74 $23.35 $23.38 $22.33 278,764
2022-01-20 $24.03 $24.08 $23.75 $23.76 $22.69 217,579
2022-01-19 $24.05 $24.13 $23.93 $24.07 $22.98 270,974
2022-01-18 $23.88 $24.12 $23.71 $24.00 $22.92 329,490
2022-01-14 $23.94 $24.03 $23.80 $23.99 $22.91 266,706
2022-01-13 $24.27 $24.27 $23.88 $23.91 $22.83 323,054
2022-01-12 $24.24 $24.36 $24.14 $24.27 $23.18 227,304
2022-01-11 $23.83 $24.20 $23.81 $24.16 $23.07 245,456
2022-01-10 $23.95 $24.10 $23.75 $23.85 $22.77 285,288
2022-01-07 $23.85 $23.94 $23.74 $23.91 $22.83 344,038
2022-01-06 $23.82 $24.02 $23.69 $23.77 $22.70 327,541
2022-01-05 $24.01 $24.14 $23.72 $23.74 $22.67 389,604
2022-01-04 $23.57 $24.01 $23.52 $23.94 $22.86 334,513
2022-01-03 $23.47 $23.63 $23.39 $23.47 $22.41 190,809
2021-12-31 $23.39 $23.52 $23.39 $23.39 $22.34 202,210
2021-12-30 $23.30 $23.55 $23.30 $23.32 $22.27 235,840
2021-12-29 $23.27 $23.39 $23.20 $23.30 $22.25 265,550
2021-12-28 $23.13 $23.41 $23.13 $23.21 $22.16 188,539
2021-12-27 $23.18 $23.25 $23.03 $23.19 $22.14 178,463
2021-12-23 $22.95 $23.17 $22.90 $23.08 $22.04 334,839
2021-12-22 $22.72 $22.93 $22.66 $22.87 $21.84 327,688
2021-12-21 $22.51 $22.79 $22.51 $22.64 $21.62 359,505
2021-12-20 $22.24 $22.36 $21.97 $22.35 $21.34 592,572
2021-12-17 $22.47 $22.50 $22.16 $22.25 $21.25 467,561
2021-12-16 $22.83 $22.92 $22.33 $22.43 $21.42 504,356
2021-12-15 $22.59 $22.69 $22.25 $22.59 $21.57 343,562
2021-12-14 $22.88 $22.91 $22.48 $22.50 $21.49 343,775
2021-12-13 $23.19 $23.38 $23.05 $23.26 $21.81 199,148
2021-12-10 $23.25 $23.37 $23.12 $23.13 $21.69 173,409
2021-12-09 $23.12 $23.33 $22.90 $23.16 $21.72 219,527
2021-12-08 $23.26 $23.45 $23.14 $23.16 $21.72 292,446
2021-12-07 $23.38 $23.49 $23.27 $23.29 $21.84 190,657
2021-12-06 $23.42 $23.52 $23.21 $23.34 $21.89 185,988
2021-12-03 $23.87 $23.94 $23.66 $23.78 $21.83 244,585
2021-12-02 $23.84 $24.05 $23.82 $23.86 $21.91 182,438
2021-12-01 $24.07 $24.10 $23.73 $23.76 $21.82 237,138
2021-11-30 $24.00 $24.04 $23.78 $23.85 $21.90 223,762
2021-11-29 $24.00 $24.21 $23.88 $24.04 $22.07 358,265
2021-11-26 $23.98 $24.17 $23.90 $24.06 $22.03 165,733
2021-11-24 $24.27 $24.33 $24.18 $24.23 $22.18 142,348
2021-11-23 $24.20 $24.42 $24.09 $24.27 $22.22 362,907
2021-11-22 $24.20 $24.31 $24.10 $24.16 $22.12 214,194
2021-11-19 $24.38 $24.43 $24.01 $24.10 $22.06 238,067
2021-11-18 $24.27 $24.46 $24.21 $24.45 $22.38 194,231
2021-11-17 $24.43 $24.52 $24.10 $24.31 $22.26 196,220
2021-11-16 $24.51 $24.54 $24.42 $24.48 $22.41 145,497
2021-11-15 $24.62 $24.63 $24.42 $24.48 $22.41 170,244
2021-11-12 $24.50 $24.56 $24.41 $24.46 $22.39 176,415
2021-11-11 $24.34 $24.59 $24.34 $24.49 $22.42 216,781
2021-11-10 $24.43 $24.54 $24.29 $24.35 $22.29 127,769
2021-11-09 $24.72 $24.72 $24.20 $24.40 $22.34 258,222
2021-11-08 $24.18 $24.74 $24.18 $24.72 $22.63 998,368
2021-11-05 $23.77 $24.15 $23.77 $24.12 $22.08 333,357
2021-11-04 $23.95 $23.99 $23.65 $23.66 $21.66 299,563
2021-11-03 $24.00 $24.10 $23.78 $23.84 $21.83 493,335
2021-11-02 $23.71 $23.79 $23.64 $23.70 $21.70 210,056
2021-11-01 $23.95 $23.98 $23.73 $23.77 $21.76 282,605
2021-10-29 $23.76 $23.96 $23.76 $23.84 $21.83 261,803
2021-10-28 $23.64 $23.77 $23.55 $23.76 $21.75 203,286
2021-10-27 $23.65 $23.72 $23.57 $23.62 $21.62 137,653
2021-10-26 $23.71 $23.76 $23.57 $23.63 $21.63 188,432
2021-10-25 $23.71 $23.80 $23.64 $23.68 $21.68 239,868
2021-10-22 $23.71 $23.78 $23.66 $23.74 $21.73 145,835
2021-10-21 $23.71 $23.74 $23.59 $23.69 $21.69 146,760
2021-10-20 $23.60 $23.70 $23.55 $23.66 $21.66 177,845
2021-10-19 $23.48 $23.60 $23.37 $23.57 $21.58 186,193
2021-10-18 $23.25 $23.48 $23.24 $23.41 $21.43 253,587
2021-10-15 $23.44 $23.48 $23.25 $23.25 $21.29 181,660
2021-10-14 $23.30 $23.39 $23.15 $23.27 $21.30 220,434
2021-10-13 $23.18 $23.28 $23.04 $23.23 $21.27 293,686
2021-10-12 $22.75 $23.19 $22.63 $23.14 $21.18 301,320
2021-10-11 $22.65 $22.77 $22.62 $22.66 $20.74 256,560
2021-10-08 $22.50 $22.67 $22.48 $22.62 $20.71 185,203
2021-10-07 $22.58 $22.70 $22.49 $22.53 $20.63 205,875
2021-10-06 $22.28 $22.60 $22.28 $22.55 $20.64 227,704
2021-10-05 $22.66 $22.66 $22.40 $22.42 $20.53 188,846
2021-10-04 $22.45 $22.62 $22.40 $22.60 $20.69 201,538
2021-10-01 $22.33 $22.57 $22.25 $22.49 $20.59 209,008
2021-09-30 $22.40 $22.48 $22.21 $22.21 $20.33 313,705
2021-09-29 $22.23 $22.38 $22.23 $22.33 $20.44 177,222
2021-09-28 $22.42 $22.48 $22.21 $22.25 $20.37 218,729
2021-09-27 $22.30 $22.50 $22.27 $22.42 $20.53 200,489
2021-09-24 $22.17 $22.34 $22.15 $22.21 $20.33 212,209
2021-09-23 $22.19 $22.29 $21.98 $22.27 $20.39 281,463
2021-09-22 $21.91 $22.21 $21.90 $22.10 $20.23 222,557
2021-09-21 $22.00 $22.07 $21.75 $21.77 $19.93 248,981
2021-09-20 $21.51 $21.78 $21.13 $21.74 $19.90 466,620
2021-09-17 $21.81 $21.91 $21.59 $21.59 $19.77 365,278
2021-09-16 $22.11 $22.13 $21.82 $21.86 $20.01 223,940
2021-09-15 $22.00 $22.15 $21.90 $22.13 $20.26 163,175
2021-09-14 $22.00 $22.27 $21.99 $22.06 $20.20 207,859
2021-09-13 $22.55 $22.57 $22.40 $22.43 $20.16 279,542
2021-09-10 $22.74 $22.77 $22.46 $22.46 $20.19 192,973
2021-09-09 $22.51 $22.74 $22.48 $22.64 $20.35 147,385
2021-09-08 $22.60 $22.76 $22.51 $22.53 $20.25 170,119
2021-09-07 $23.04 $23.04 $22.55 $22.61 $20.32 326,743
2021-09-03 $23.01 $23.18 $22.88 $23.04 $20.71 150,202
2021-09-02 $22.96 $23.04 $22.86 $22.99 $20.66 222,158
2021-09-01 $22.90 $23.00 $22.80 $22.86 $20.55 172,411
2021-08-31 $22.93 $23.00 $22.77 $22.80 $20.49 178,833
2021-08-30 $23.28 $23.28 $22.92 $22.94 $20.62 165,056
2021-08-27 $23.09 $23.37 $23.09 $23.22 $20.85 186,935
2021-08-26 $23.10 $23.20 $22.99 $23.05 $20.70 188,854
2021-08-25 $23.05 $23.29 $22.97 $23.11 $20.75 189,739
2021-08-24 $22.95 $23.14 $22.90 $23.03 $20.68 224,014
2021-08-23 $22.91 $23.05 $22.78 $22.93 $20.59 219,768
2021-08-20 $22.51 $22.89 $22.39 $22.76 $20.44 248,291
2021-08-19 $22.80 $22.88 $22.32 $22.45 $20.16 337,758
2021-08-18 $23.13 $23.23 $22.93 $22.96 $20.62 211,087
2021-08-17 $23.52 $23.56 $23.05 $23.20 $20.83 221,335
2021-08-16 $23.65 $23.67 $23.46 $23.56 $21.16 244,736
2021-08-13 $23.73 $23.75 $23.45 $23.70 $21.28 323,124
2021-08-12 $23.56 $23.73 $23.31 $23.69 $21.27 204,267
2021-08-11 $23.68 $23.68 $23.29 $23.49 $21.09 205,136
2021-08-10 $23.34 $23.63 $23.26 $23.53 $21.13 285,751
2021-08-09 $23.14 $23.32 $23.10 $23.24 $20.87 273,181
2021-08-06 $23.11 $23.13 $22.91 $23.05 $20.70 216,867
2021-08-05 $22.64 $23.07 $22.56 $22.96 $20.62 428,188
2021-08-04 $22.98 $23.10 $22.00 $22.61 $20.30 685,257
2021-08-03 $23.35 $23.46 $23.06 $23.40 $21.01 200,394
2021-08-02 $23.40 $23.50 $23.23 $23.35 $20.97 218,616
2021-07-30 $23.46 $23.56 $23.14 $23.29 $20.91 253,799
2021-07-29 $23.61 $23.69 $23.42 $23.43 $21.04 239,122
2021-07-28 $23.50 $23.65 $23.40 $23.60 $21.19 168,647
2021-07-27 $23.35 $23.51 $23.30 $23.50 $21.10 153,321
2021-07-26 $23.48 $23.60 $23.31 $23.51 $21.11 182,450
2021-07-23 $23.47 $23.51 $23.30 $23.40 $21.01 210,071
2021-07-22 $23.50 $23.51 $23.21 $23.29 $20.91 190,389
2021-07-21 $23.55 $23.70 $23.49 $23.49 $21.09 181,669
2021-07-20 $23.03 $23.50 $22.98 $23.43 $21.04 272,172
2021-07-19 $23.18 $23.18 $22.49 $22.95 $20.61 409,465
2021-07-16 $23.36 $23.41 $23.23 $23.37 $20.99 307,012
2021-07-15 $23.42 $23.61 $23.25 $23.28 $20.91 301,103
2021-07-14 $23.84 $23.97 $23.27 $23.44 $21.05 338,358
2021-07-13 $23.80 $23.89 $23.60 $23.78 $21.35 601,211
2021-07-12 $23.36 $23.84 $23.27 $23.82 $21.39 576,017
2021-07-09 $22.99 $23.39 $22.94 $23.37 $20.99 476,871
2021-07-08 $23.00 $23.02 $22.77 $22.94 $20.60 442,670
2021-07-07 $22.95 $23.26 $22.77 $23.18 $20.82 959,655
2021-07-06 $22.76 $23.08 $22.73 $22.95 $20.61 622,714
2021-07-02 $22.22 $22.77 $22.00 $22.72 $20.40 752,191
2021-07-01 $22.22 $22.65 $22.14 $22.18 $19.92 1,017,885
2021-06-30 $22.27 $22.32 $22.09 $22.19 $19.93 383,904
2021-06-29 $22.34 $22.47 $22.01 $22.24 $19.97 483,948
2021-06-28 $22.01 $22.41 $21.88 $22.31 $20.03 642,673
2021-06-25 $22.11 $22.17 $21.99 $22.01 $19.76 325,108
2021-06-24 $21.97 $22.14 $21.89 $22.09 $19.84 234,392
2021-06-23 $21.78 $21.95 $21.71 $21.84 $19.61 483,939
2021-06-22 $21.71 $21.80 $21.63 $21.71 $19.50 304,379
2021-06-21 $21.67 $21.81 $21.59 $21.72 $19.50 809,174
2021-06-18 $22.01 $22.06 $21.59 $21.59 $19.39 502,440
2021-06-17 $22.27 $22.30 $21.86 $22.09 $19.84 313,949
2021-06-16 $22.18 $22.39 $22.17 $22.28 $20.01 286,048
2021-06-15 $22.33 $22.35 $22.11 $22.17 $19.91 192,056
2021-06-14 $22.19 $22.40 $22.19 $22.35 $20.07 265,046
2021-06-11 $22.55 $22.74 $22.54 $22.64 $19.96 388,044
2021-06-10 $22.74 $22.78 $22.46 $22.51 $19.85 442,126
2021-06-09 $22.62 $22.71 $22.46 $22.67 $19.99 325,823
2021-06-08 $22.70 $22.77 $22.61 $22.62 $19.95 420,309
2021-06-07 $22.48 $22.67 $22.48 $22.61 $19.94 256,488
2021-06-04 $22.44 $22.46 $22.26 $22.44 $19.79 190,449
2021-06-03 $22.35 $22.46 $22.29 $22.31 $19.67 385,775
2021-06-02 $22.41 $22.47 $22.28 $22.42 $19.77 282,042
2021-06-01 $22.42 $22.45 $22.29 $22.38 $19.74 343,607
2021-05-28 $22.35 $22.35 $22.21 $22.32 $19.68 246,746
2021-05-27 $22.16 $22.31 $22.11 $22.26 $19.63 255,265
2021-05-26 $21.93 $22.20 $21.93 $22.16 $19.49 248,123
2021-05-25 $22.24 $22.24 $21.93 $21.93 $19.29 318,202
2021-05-24 $22.20 $22.22 $22.01 $22.16 $19.49 277,133
2021-05-21 $22.00 $22.16 $21.91 $22.05 $19.39 293,936
2021-05-20 $21.95 $22.08 $21.85 $22.04 $19.38 240,962
2021-05-19 $21.76 $22.02 $21.60 $22.00 $19.35 310,011
2021-05-18 $21.94 $22.14 $21.80 $21.94 $19.30 311,390
2021-05-17 $21.82 $21.97 $21.44 $21.87 $19.23 392,954
2021-05-14 $21.61 $21.83 $21.47 $21.76 $19.14 249,042
2021-05-13 $20.93 $21.50 $20.93 $21.39 $18.81 397,844
2021-05-12 $21.68 $21.70 $20.80 $20.86 $18.35 848,033
2021-05-11 $21.90 $21.94 $21.64 $21.67 $19.06 581,839
2021-05-10 $22.00 $22.26 $21.97 $22.04 $19.38 344,073
2021-05-07 $22.00 $22.16 $21.93 $22.00 $19.35 524,071
2021-05-06 $21.91 $22.17 $21.85 $22.03 $19.37 632,459
2021-05-05 $22.30 $22.37 $21.81 $22.12 $19.45 565,700
2021-05-04 $22.23 $22.32 $22.07 $22.15 $19.48 364,551
2021-05-03 $22.31 $22.40 $22.23 $22.32 $19.63 266,980
2021-04-30 $22.40 $22.45 $22.28 $22.28 $19.59 210,527
2021-04-29 $22.36 $22.46 $22.28 $22.41 $19.71 247,508
2021-04-28 $22.18 $22.35 $22.12 $22.33 $19.64 249,786
2021-04-27 $22.07 $22.23 $22.07 $22.23 $19.55 152,566
2021-04-26 $22.14 $22.24 $22.06 $22.07 $19.41 250,244
2021-04-23 $22.19 $22.25 $22.06 $22.15 $19.48 195,692
2021-04-22 $22.34 $22.44 $22.11 $22.15 $19.48 249,665
2021-04-21 $22.22 $22.40 $22.17 $22.34 $19.65 312,430
2021-04-20 $22.20 $22.31 $22.09 $22.23 $19.55 513,477
2021-04-19 $22.40 $22.43 $22.23 $22.30 $19.61 308,816
2021-04-16 $22.32 $22.39 $22.20 $22.38 $19.68 368,841
2021-04-15 $22.06 $22.26 $21.95 $22.18 $19.51 366,087
2021-04-14 $22.11 $22.22 $22.03 $22.05 $19.39 262,147
2021-04-13 $22.23 $22.31 $22.05 $22.24 $19.56 350,613
2021-04-12 $22.23 $22.34 $22.12 $22.20 $19.52 388,028
2021-04-09 $22.08 $22.22 $22.06 $22.21 $19.53 280,738
2021-04-08 $22.21 $22.22 $21.97 $22.13 $19.46 555,684
2021-04-07 $21.81 $22.09 $21.81 $22.04 $19.38 431,601
2021-04-06 $21.70 $21.90 $21.65 $21.80 $19.17 483,139
2021-04-05 $21.51 $21.74 $21.47 $21.68 $19.07 368,045
2021-04-01 $21.11 $21.35 $21.05 $21.34 $18.77 236,907
2021-03-31 $21.15 $21.23 $21.02 $21.03 $18.49 274,686
2021-03-30 $20.90 $21.23 $20.90 $21.16 $18.61 323,740
2021-03-29 $20.85 $21.03 $20.77 $20.94 $18.42 290,943
2021-03-26 $20.88 $20.97 $20.61 $20.97 $18.44 738,950
2021-03-25 $20.76 $20.94 $20.36 $20.81 $18.30 807,012
2021-03-24 $21.27 $21.60 $20.94 $20.94 $18.42 843,527
2021-03-23 $22.50 $22.81 $22.31 $22.38 $18.57 904,465
2021-03-22 $22.39 $22.51 $22.26 $22.50 $18.67 458,948
2021-03-19 $22.00 $22.41 $21.92 $22.31 $18.52 487,525
2021-03-18 $22.75 $22.76 $22.02 $22.05 $18.30 710,584
2021-03-17 $22.75 $22.87 $22.63 $22.76 $18.89 383,206
2021-03-16 $22.64 $22.90 $22.52 $22.76 $18.89 442,313
2021-03-15 $22.42 $22.83 $22.41 $22.64 $18.79 633,738
2021-03-12 $22.24 $22.43 $22.09 $22.42 $18.61 334,027
2021-03-11 $22.48 $22.66 $22.42 $22.51 $18.35 566,693
2021-03-10 $22.30 $22.47 $22.19 $22.42 $18.27 447,282
2021-03-09 $22.13 $22.41 $21.96 $22.13 $18.04 484,590
2021-03-08 $21.80 $22.19 $21.72 $22.01 $17.94 400,799
2021-03-05 $21.85 $21.95 $21.54 $21.80 $17.77 637,527
2021-03-04 $21.98 $22.12 $21.75 $21.83 $17.79 558,124
2021-03-03 $21.99 $22.20 $21.80 $22.04 $17.96 589,342
2021-03-02 $21.91 $22.26 $21.82 $22.11 $18.02 762,426
2021-03-01 $22.15 $22.20 $21.84 $21.92 $17.86 562,437
2021-02-26 $21.81 $21.97 $21.55 $21.74 $17.72 540,626
2021-02-25 $21.70 $21.86 $21.50 $21.65 $17.64 616,166
2021-02-24 $21.85 $21.99 $21.68 $21.74 $17.68 652,169
2021-02-23 $21.50 $21.71 $21.27 $21.70 $17.64 718,805
2021-02-22 $21.55 $21.75 $21.44 $21.50 $17.48 1,320,052
2021-02-19 $21.45 $21.66 $21.35 $21.63 $17.59 2,939,857
2021-02-18 $22.60 $22.60 $22.05 $22.19 $18.04 864,135
2021-02-17 $21.55 $21.85 $21.42 $21.72 $17.66 372,290
2021-02-16 $21.63 $21.65 $21.36 $21.53 $17.51 298,280
2021-02-12 $21.45 $21.57 $21.32 $21.55 $17.52 165,092
2021-02-11 $21.50 $21.86 $21.45 $21.46 $17.45 353,792
2021-02-10 $21.41 $21.71 $21.41 $21.59 $17.56 288,027
2021-02-09 $21.50 $21.59 $21.11 $21.23 $17.26 360,063
2021-02-08 $21.84 $21.90 $21.47 $21.59 $17.56 261,687
2021-02-05 $21.50 $21.83 $21.46 $21.72 $17.66 318,384
2021-02-04 $21.26 $21.63 $21.22 $21.45 $17.44 311,786
2021-02-03 $21.13 $21.23 $20.97 $21.18 $17.22 202,070
2021-02-02 $20.85 $21.29 $20.78 $21.06 $17.12 261,691
2021-02-01 $20.62 $20.74 $20.41 $20.69 $16.82 239,124
2021-01-29 $20.60 $20.65 $20.16 $20.46 $16.64 475,380
2021-01-28 $20.60 $20.79 $20.55 $20.70 $16.83 299,046
2021-01-27 $21.07 $21.12 $20.59 $20.61 $16.76 288,543
2021-01-26 $21.14 $21.45 $20.99 $21.09 $17.15 359,651
2021-01-25 $21.00 $21.36 $20.86 $21.10 $17.16 422,662
2021-01-22 $21.05 $21.05 $20.90 $20.94 $17.03 230,701
2021-01-21 $21.20 $21.28 $21.04 $21.11 $17.17 193,685
2021-01-20 $21.24 $21.25 $20.98 $21.16 $17.21 217,592
2021-01-19 $21.19 $21.29 $21.04 $21.09 $17.15 265,192
2021-01-15 $20.81 $21.15 $20.70 $20.99 $17.07 335,804
2021-01-14 $20.75 $20.91 $20.69 $20.76 $16.88 200,859
2021-01-13 $20.72 $20.95 $20.63 $20.71 $16.84 146,529
2021-01-12 $20.66 $20.81 $20.43 $20.64 $16.78 216,448
2021-01-11 $20.80 $20.92 $20.59 $20.66 $16.80 236,066
2021-01-08 $21.01 $21.09 $20.65 $20.89 $16.99 483,556
2021-01-07 $21.03 $21.22 $20.83 $20.97 $17.05 257,796
2021-01-06 $20.86 $21.00 $20.72 $20.85 $16.95 295,538
2021-01-05 $20.65 $20.89 $20.65 $20.71 $16.84 234,124
2021-01-04 $20.85 $20.85 $20.33 $20.62 $16.77 242,205
2020-12-31 $20.71 $20.89 $20.55 $20.75 $16.87 203,697
2020-12-30 $20.74 $20.90 $20.68 $20.68 $16.82 242,051
2020-12-29 $20.70 $20.81 $20.60 $20.74 $16.86 156,202
2020-12-28 $20.71 $20.81 $20.58 $20.58 $16.73 224,711
2020-12-24 $20.78 $20.79 $20.52 $20.70 $16.83 92,413
2020-12-23 $20.58 $20.76 $20.58 $20.65 $16.79 111,224
2020-12-22 $20.48 $20.65 $20.40 $20.50 $16.67 208,506
2020-12-21 $20.63 $20.82 $20.48 $20.50 $16.67 220,880
2020-12-18 $20.65 $20.76 $20.15 $20.67 $16.81 432,198
2020-12-17 $20.71 $20.91 $20.59 $20.75 $16.87 426,674
2020-12-16 $20.60 $20.80 $20.47 $20.77 $16.89 273,396
2020-12-15 $20.51 $20.80 $20.49 $20.58 $16.73 327,324
2020-12-14 $20.72 $20.80 $20.40 $20.50 $16.67 246,896
2020-12-11 $20.75 $20.98 $20.62 $20.95 $16.70 309,641
2020-12-10 $20.69 $20.90 $20.54 $20.87 $16.64 313,649
2020-12-09 $21.05 $21.08 $20.68 $20.81 $16.59 452,693
2020-12-08 $21.11 $21.29 $20.98 $21.04 $16.77 246,924
2020-12-07 $21.27 $21.38 $20.92 $21.12 $16.84 335,181
2020-12-04 $21.18 $21.57 $21.15 $21.24 $16.93 409,421
2020-12-03 $21.03 $21.16 $20.91 $21.16 $16.87 571,855
2020-12-02 $20.96 $21.19 $20.90 $21.03 $16.76 187,714
2020-12-01 $20.80 $21.26 $20.69 $21.05 $16.78 349,751
2020-11-30 $20.75 $20.91 $20.54 $20.61 $16.43 387,495
2020-11-27 $20.71 $20.97 $20.58 $20.75 $16.54 114,589
2020-11-25 $20.75 $21.03 $20.66 $20.78 $16.49 325,788
2020-11-24 $20.55 $21.07 $20.37 $20.77 $16.48 421,440
2020-11-23 $20.05 $20.33 $20.00 $20.30 $16.11 226,025
2020-11-20 $20.00 $20.00 $19.83 $19.92 $15.80 195,586
2020-11-19 $19.83 $20.05 $19.83 $19.95 $15.83 201,642
2020-11-18 $19.95 $20.19 $19.75 $19.77 $15.68 372,336
2020-11-17 $19.64 $19.93 $19.62 $19.87 $15.76 151,956
2020-11-16 $19.69 $19.92 $19.58 $19.77 $15.68 416,528
2020-11-13 $19.01 $19.43 $19.00 $19.39 $15.38 292,177
2020-11-12 $19.14 $19.14 $18.93 $18.97 $15.05 201,457
2020-11-11 $19.48 $19.52 $19.12 $19.21 $15.24 287,010
2020-11-10 $18.87 $19.52 $18.82 $19.43 $15.42 261,366
2020-11-09 $18.95 $19.00 $18.62 $18.83 $14.94 490,668
2020-11-06 $18.45 $18.50 $18.10 $18.28 $14.50 379,770
2020-11-05 $17.60 $18.47 $17.50 $18.20 $14.44 438,898
2020-11-04 $16.91 $17.38 $16.59 $17.26 $13.69 252,905
2020-11-03 $16.71 $17.05 $16.68 $17.01 $13.50 260,003
2020-11-02 $16.60 $17.02 $16.60 $16.67 $13.23 310,236
2020-10-30 $16.38 $16.47 $16.16 $16.46 $13.06 243,796
2020-10-29 $16.35 $16.49 $16.12 $16.45 $13.05 324,451
2020-10-28 $16.62 $16.66 $16.30 $16.31 $12.94 517,465
2020-10-27 $16.78 $16.85 $16.70 $16.80 $13.33 213,152
2020-10-26 $16.76 $16.78 $16.60 $16.71 $13.26 409,663
2020-10-23 $16.79 $16.94 $16.75 $16.90 $13.41 174,765
2020-10-22 $16.72 $16.79 $16.62 $16.73 $13.27 284,569
2020-10-21 $16.83 $16.89 $16.68 $16.76 $13.30 242,250
2020-10-20 $16.94 $17.02 $16.81 $16.82 $13.34 259,366
2020-10-19 $17.37 $17.37 $16.87 $16.88 $13.39 204,278
2020-10-16 $17.35 $17.35 $17.17 $17.25 $13.69 224,043
2020-10-15 $17.48 $17.50 $17.32 $17.38 $13.79 260,841
2020-10-14 $17.25 $17.48 $17.22 $17.46 $13.85 507,502
2020-10-13 $17.30 $17.37 $17.20 $17.24 $13.68 225,758
2020-10-12 $17.35 $17.35 $17.20 $17.29 $13.72 168,048
2020-10-09 $17.29 $17.39 $17.15 $17.29 $13.72 201,570
2020-10-08 $17.12 $17.28 $17.06 $17.23 $13.67 141,983
2020-10-07 $17.10 $17.25 $17.03 $17.16 $13.61 175,668
2020-10-06 $17.34 $17.37 $17.03 $17.03 $13.51 310,269
2020-10-05 $17.30 $17.47 $17.20 $17.25 $13.69 207,140
2020-10-02 $17.17 $17.38 $17.06 $17.35 $13.76 168,075
2020-10-01 $17.21 $17.35 $17.15 $17.32 $13.74 237,733
2020-09-30 $16.97 $17.27 $16.97 $17.21 $13.65 317,117
2020-09-29 $17.16 $17.32 $17.02 $17.03 $13.51 195,124
2020-09-28 $17.01 $17.34 $16.94 $17.19 $13.64 261,714
2020-09-25 $16.46 $16.85 $16.45 $16.85 $13.37 211,583
2020-09-24 $16.50 $16.69 $16.32 $16.46 $13.06 327,394
2020-09-23 $17.20 $17.27 $16.50 $16.55 $13.13 446,250
2020-09-22 $16.90 $17.16 $16.87 $17.13 $13.59 406,501
2020-09-21 $16.60 $16.87 $16.55 $16.79 $13.32 397,407
2020-09-18 $16.97 $17.12 $16.80 $16.88 $13.39 310,377
2020-09-17 $16.80 $17.02 $16.73 $16.93 $13.43 344,139
2020-09-16 $17.12 $17.20 $16.97 $17.02 $13.50 451,887
2020-09-15 $17.12 $17.23 $17.02 $17.06 $13.53 286,105
2020-09-14 $17.16 $17.24 $17.00 $17.11 $13.57 339,671
2020-09-11 $17.20 $17.44 $17.12 $17.37 $13.46 351,714
2020-09-10 $17.01 $17.19 $16.99 $17.12 $13.26 343,665
2020-09-09 $17.05 $17.28 $16.91 $16.99 $13.16 499,346
2020-09-08 $16.84 $17.10 $16.54 $16.95 $13.13 848,522
2020-09-04 $17.28 $17.40 $16.81 $16.91 $13.10 668,454
2020-09-03 $17.45 $17.60 $17.15 $17.22 $13.34 713,688
2020-09-02 $17.43 $17.68 $17.40 $17.54 $13.59 701,037
2020-09-01 $17.60 $17.61 $17.38 $17.41 $13.49 895,627
2020-08-31 $17.48 $17.71 $17.42 $17.60 $13.64 471,130
2020-08-28 $17.31 $17.54 $17.28 $17.41 $13.49 888,894
2020-08-27 $17.40 $17.55 $17.26 $17.30 $13.40 601,010
2020-08-26 $17.66 $17.73 $17.41 $17.50 $13.56 458,677
2020-08-25 $18.03 $18.04 $17.67 $17.68 $13.70 359,857
2020-08-24 $17.89 $18.10 $17.71 $18.03 $13.97 377,137
2020-08-21 $17.76 $17.81 $17.54 $17.81 $13.80 674,318
2020-08-20 $17.95 $17.95 $17.71 $17.81 $13.80 343,519
2020-08-19 $17.89 $18.12 $17.73 $18.01 $13.95 532,204
2020-08-18 $17.87 $18.01 $17.64 $17.92 $13.88 476,880
2020-08-17 $18.00 $18.09 $17.82 $17.91 $13.88 469,892
2020-08-14 $18.18 $18.18 $17.85 $18.00 $13.95 630,330
2020-08-13 $18.17 $18.27 $18.10 $18.12 $14.04 341,675
2020-08-12 $18.54 $18.58 $18.25 $18.32 $14.19 294,599
2020-08-11 $18.60 $18.82 $18.21 $18.29 $14.17 684,929
2020-08-10 $18.25 $18.63 $18.18 $18.48 $14.32 424,546
2020-08-07 $18.02 $18.28 $18.02 $18.26 $14.15 354,062
2020-08-06 $17.90 $18.09 $17.68 $18.07 $14.00 735,698
2020-08-05 $17.98 $18.15 $17.38 $17.65 $13.68 717,113
2020-08-04 $17.37 $17.71 $17.35 $17.65 $13.68 391,144
2020-08-03 $17.03 $17.41 $16.98 $17.27 $13.38 348,655
2020-07-31 $17.20 $17.28 $17.00 $17.04 $13.20 289,525
2020-07-30 $17.06 $17.16 $16.97 $17.12 $13.26 375,579
2020-07-29 $16.85 $17.18 $16.79 $17.10 $13.25 1,038,509
2020-07-28 $16.83 $16.99 $16.74 $16.89 $13.09 334,157
2020-07-27 $17.06 $17.08 $16.85 $16.90 $13.09 357,335
2020-07-24 $17.10 $17.11 $16.74 $17.01 $13.18 502,539
2020-07-23 $17.17 $17.26 $16.92 $17.02 $13.19 539,383
2020-07-22 $16.85 $16.90 $16.81 $16.87 $13.07 278,282
2020-07-21 $16.49 $16.84 $16.49 $16.80 $13.02 337,531
2020-07-20 $16.70 $16.73 $16.41 $16.46 $12.75 230,673
2020-07-17 $16.66 $16.80 $16.61 $16.67 $12.92 175,397
2020-07-16 $16.42 $16.80 $16.42 $16.60 $12.86 229,340
2020-07-15 $16.37 $16.62 $16.31 $16.54 $12.82 234,375
2020-07-14 $15.85 $16.28 $15.76 $16.24 $12.58 373,172
2020-07-13 $15.91 $16.13 $15.73 $15.95 $12.36 272,182
2020-07-10 $15.66 $15.97 $15.65 $15.83 $12.27 296,757
2020-07-09 $15.84 $15.88 $15.53 $15.68 $12.15 392,363
2020-07-08 $15.87 $16.11 $15.83 $15.85 $12.28 413,840
2020-07-07 $16.19 $16.19 $15.90 $15.94 $12.35 427,127
2020-07-06 $16.55 $16.55 $16.12 $16.26 $12.60 325,638
2020-07-02 $16.60 $16.80 $16.25 $16.33 $12.65 279,465
2020-07-01 $16.53 $16.76 $16.30 $16.42 $12.72 349,157
2020-06-30 $16.27 $16.66 $16.27 $16.49 $12.78 365,817
2020-06-29 $16.22 $16.46 $16.17 $16.35 $12.67 173,984
2020-06-26 $16.48 $16.51 $16.12 $16.16 $12.52 263,899
2020-06-25 $16.47 $16.72 $16.36 $16.59 $12.85 262,683
2020-06-24 $16.72 $16.75 $16.25 $16.51 $12.79 633,836
2020-06-23 $17.06 $17.17 $17.00 $17.00 $13.17 506,356
2020-06-22 $17.05 $17.13 $16.85 $16.91 $13.10 291,084
2020-06-19 $17.33 $17.51 $17.01 $17.16 $13.30 312,811
2020-06-18 $17.25 $17.45 $17.17 $17.24 $13.36 247,237
2020-06-17 $17.85 $17.93 $17.23 $17.37 $13.46 278,915
2020-06-16 $17.83 $18.13 $17.55 $17.78 $13.78 346,108
2020-06-15 $17.15 $17.58 $17.05 $17.51 $13.57 460,523
2020-06-12 $17.70 $17.87 $17.09 $17.60 $13.64 417,073
2020-06-11 $18.10 $18.13 $17.34 $17.68 $13.20 630,611
2020-06-10 $19.42 $19.54 $18.37 $18.77 $14.02 649,079
2020-06-09 $19.31 $19.46 $19.05 $19.42 $14.50 440,562
2020-06-08 $19.09 $19.57 $19.09 $19.51 $14.57 592,648
2020-06-05 $19.08 $19.51 $18.89 $19.09 $14.26 448,800
2020-06-04 $18.74 $18.88 $18.55 $18.85 $14.08 317,970
2020-06-03 $18.71 $18.89 $18.71 $18.85 $14.08 477,842
2020-06-02 $18.60 $18.85 $18.57 $18.68 $13.95 593,842
2020-06-01 $18.40 $18.74 $18.33 $18.60 $13.89 257,375
2020-05-29 $18.30 $18.50 $18.06 $18.40 $13.74 343,151
2020-05-28 $18.89 $18.89 $18.20 $18.34 $13.70 330,309
2020-05-27 $18.95 $18.98 $18.39 $18.70 $13.97 206,185
2020-05-26 $18.45 $18.71 $18.37 $18.56 $13.86 284,109
2020-05-22 $18.00 $18.12 $17.81 $18.00 $13.44 279,467
2020-05-21 $17.55 $18.00 $17.55 $17.90 $13.37 254,076
2020-05-20 $17.62 $17.80 $17.52 $17.66 $13.19 238,665
2020-05-19 $17.30 $17.76 $17.30 $17.44 $13.02 352,958
2020-05-18 $17.72 $17.96 $17.18 $17.40 $12.99 483,430
2020-05-15 $16.83 $17.33 $16.82 $17.16 $12.81 375,380
2020-05-14 $16.67 $17.06 $16.43 $17.01 $12.70 421,542
2020-05-13 $16.75 $16.98 $16.45 $16.90 $12.62 822,193
2020-05-12 $16.89 $16.96 $16.64 $16.82 $12.56 257,222
2020-05-11 $16.74 $17.05 $16.66 $16.87 $12.60 260,797
2020-05-08 $16.69 $16.93 $16.65 $16.83 $12.57 260,549
2020-05-07 $16.59 $16.95 $16.44 $16.57 $12.37 465,306
2020-05-06 $16.04 $16.57 $15.87 $16.37 $12.22 460,535
2020-05-05 $15.64 $16.30 $15.64 $15.99 $11.94 596,078
2020-05-04 $15.80 $15.85 $15.38 $15.49 $11.57 475,112
2020-05-01 $15.99 $16.14 $15.55 $16.01 $11.96 403,750
2020-04-30 $16.85 $16.85 $16.21 $16.46 $12.29 379,262
2020-04-29 $16.92 $17.15 $16.78 $16.85 $12.58 375,688
2020-04-28 $16.96 $17.25 $16.47 $16.49 $12.31 640,591
2020-04-27 $16.01 $16.74 $16.01 $16.50 $12.32 830,711
2020-04-24 $15.39 $15.92 $15.25 $15.82 $11.81 760,050
2020-04-23 $14.89 $15.34 $14.87 $15.20 $11.35 425,394
2020-04-22 $15.09 $15.38 $14.81 $14.90 $11.13 434,703
2020-04-21 $15.00 $15.47 $14.84 $14.95 $11.16 603,540
2020-04-20 $15.22 $15.66 $15.04 $15.15 $11.31 1,087,868
2020-04-17 $15.65 $16.48 $15.37 $15.56 $11.62 772,220
2020-04-16 $15.05 $15.25 $14.33 $15.00 $11.20 555,766
2020-04-15 $15.07 $15.23 $14.12 $14.41 $10.76 768,066
2020-04-14 $15.49 $15.67 $14.79 $15.16 $11.32 606,960
2020-04-13 $15.81 $16.03 $14.90 $15.10 $11.09 1,469,466
2020-04-09 $15.57 $16.29 $15.15 $15.84 $11.64 1,082,764
2020-04-08 $13.63 $15.10 $13.63 $14.48 $10.64 873,029
2020-04-07 $13.29 $14.24 $13.09 $13.40 $9.84 860,775
2020-04-06 $12.77 $13.67 $12.61 $12.72 $9.35 792,280
2020-04-03 $13.12 $13.25 $12.25 $12.57 $9.23 794,186
2020-04-02 $13.08 $13.27 $12.65 $12.82 $9.42 659,664
2020-04-01 $13.45 $13.55 $12.97 $13.18 $9.68 767,439
2020-03-31 $14.36 $14.58 $13.81 $13.92 $10.23 695,317
2020-03-30 $14.63 $14.67 $13.88 $14.29 $10.50 716,693
2020-03-27 $14.48 $15.57 $13.27 $14.73 $10.82 769,661
2020-03-26 $13.50 $16.54 $13.48 $14.91 $10.95 1,122,963
2020-03-25 $12.73 $15.33 $12.55 $13.51 $9.93 1,428,943
2020-03-24 $11.86 $13.63 $11.86 $12.52 $9.20 889,231
2020-03-23 $13.48 $13.58 $11.25 $11.30 $8.30 1,948,926
2020-03-20 $13.95 $14.75 $12.82 $13.52 $9.93 1,158,011
2020-03-19 $12.82 $14.35 $11.53 $13.87 $10.19 1,564,009
2020-03-18 $14.26 $14.55 $12.53 $12.92 $9.49 1,800,668
2020-03-17 $16.99 $16.99 $14.45 $14.95 $10.98 1,899,665
2020-03-16 $16.00 $17.21 $14.40 $16.71 $12.28 1,009,615
2020-03-13 $17.93 $18.49 $17.93 $18.47 $13.57 1,080,447
2020-03-12 $17.90 $17.90 $15.93 $17.28 $12.70 1,628,407
2020-03-11 $19.75 $19.79 $19.02 $19.37 $13.90 706,448
2020-03-10 $20.85 $21.01 $19.40 $20.00 $14.35 1,012,392
2020-03-09 $20.56 $20.98 $20.01 $20.55 $14.75 615,427
2020-03-06 $21.90 $21.99 $21.31 $21.73 $15.59 649,140
2020-03-05 $22.14 $22.37 $21.94 $22.27 $15.98 491,387
2020-03-04 $22.36 $22.60 $22.07 $22.27 $15.98 273,556
2020-03-03 $22.21 $22.56 $21.96 $22.00 $15.79 858,494
2020-03-02 $21.02 $22.23 $21.02 $22.13 $15.88 716,722
2020-02-28 $21.19 $21.34 $20.62 $20.94 $15.03 1,353,660
2020-02-27 $21.55 $21.96 $21.15 $21.59 $15.49 923,039
2020-02-26 $21.76 $22.23 $21.76 $21.86 $15.64 506,110
2020-02-25 $22.81 $22.85 $21.56 $21.81 $15.61 761,587
2020-02-24 $22.78 $23.01 $22.53 $22.81 $16.32 357,761
2020-02-21 $23.00 $23.26 $22.93 $23.03 $16.48 446,220
2020-02-20 $23.10 $23.67 $23.01 $23.28 $16.66 570,703
2020-02-19 $22.74 $22.75 $22.49 $22.65 $16.21 243,873
2020-02-18 $22.70 $22.76 $22.67 $22.69 $16.24 173,578
2020-02-14 $22.47 $22.67 $22.47 $22.67 $16.22 190,313
2020-02-13 $22.41 $22.55 $22.41 $22.48 $16.09 112,367
2020-02-12 $22.50 $22.55 $22.40 $22.45 $16.07 138,716
2020-02-11 $22.45 $22.53 $22.39 $22.51 $16.11 196,066
2020-02-10 $22.08 $22.45 $22.08 $22.45 $16.07 297,805
2020-02-07 $22.05 $22.14 $22.03 $22.08 $15.80 185,153
2020-02-06 $22.05 $22.10 $22.02 $22.06 $15.79 99,574
2020-02-05 $21.94 $22.10 $21.94 $22.04 $15.77 166,903
2020-02-04 $21.78 $22.00 $21.68 $21.91 $15.68 184,379
2020-02-03 $21.66 $21.79 $21.64 $21.75 $15.57 223,490
2020-01-31 $21.72 $21.74 $21.53 $21.58 $15.44 144,272
2020-01-30 $21.73 $22.16 $21.67 $21.77 $15.58 83,561
2020-01-29 $21.68 $21.78 $21.65 $21.66 $15.50 165,008
2020-01-28 $21.65 $21.72 $21.54 $21.63 $15.48 151,126
2020-01-27 $21.65 $21.70 $21.50 $21.64 $15.49 160,861
2020-01-24 $21.94 $21.99 $21.65 $21.66 $15.50 187,488
2020-01-23 $21.85 $21.97 $21.81 $21.87 $15.65 190,642
2020-01-22 $21.91 $21.93 $21.82 $21.82 $15.62 151,206
2020-01-21 $21.93 $21.95 $21.83 $21.91 $15.68 193,995
2020-01-17 $22.02 $22.10 $21.89 $21.90 $15.67 173,404
2020-01-16 $21.84 $22.07 $21.80 $21.97 $15.72 263,136
2020-01-15 $21.84 $21.91 $21.76 $21.79 $15.59 271,090
2020-01-14 $21.80 $21.83 $21.76 $21.82 $15.62 118,610
2020-01-13 $21.81 $22.00 $21.70 $21.81 $15.61 259,719
2020-01-10 $21.75 $21.83 $21.73 $21.77 $15.58 126,013
2020-01-09 $21.82 $21.84 $21.73 $21.75 $15.57 165,283
2020-01-08 $21.58 $21.86 $21.56 $21.80 $15.60 222,268
2020-01-07 $21.63 $21.69 $21.55 $21.59 $15.45 197,983
2020-01-06 $21.60 $21.73 $21.53 $21.58 $15.44 195,554
2020-01-03 $21.50 $21.72 $21.50 $21.63 $15.48 141,543
2020-01-02 $21.50 $21.70 $21.46 $21.60 $15.46 276,009
2019-12-31 $21.47 $21.57 $21.46 $21.47 $15.37 206,582
2019-12-30 $21.50 $21.52 $21.43 $21.51 $15.39 201,981
2019-12-27 $21.50 $21.60 $21.46 $21.47 $15.37 92,950
2019-12-26 $21.57 $21.57 $21.45 $21.52 $15.40 112,738
2019-12-24 $21.60 $21.60 $21.46 $21.51 $15.39 57,973
2019-12-23 $21.59 $21.63 $21.45 $21.50 $15.39 161,951
2019-12-20 $21.80 $21.81 $21.58 $21.59 $15.45 208,785
2019-12-19 $21.61 $21.89 $21.61 $21.74 $15.56 224,680
2019-12-18 $21.66 $21.72 $21.54 $21.55 $15.42 210,059
2019-12-17 $21.73 $21.79 $21.61 $21.64 $15.49 278,868
2019-12-16 $21.60 $21.82 $21.60 $21.77 $15.58 334,090
2019-12-13 $21.50 $21.59 $21.40 $21.52 $15.40 181,902
2019-12-12 $21.35 $21.63 $21.32 $21.46 $15.36 268,558
2019-12-11 $21.71 $21.80 $21.63 $21.76 $15.29 274,011
2019-12-10 $21.68 $21.78 $21.61 $21.76 $15.29 188,583
2019-12-09 $21.74 $21.79 $21.67 $21.70 $15.25 164,147
2019-12-06 $21.67 $21.74 $21.61 $21.72 $15.27 198,337
2019-12-05 $21.62 $21.68 $21.50 $21.62 $15.20 167,091
2019-12-04 $21.31 $21.66 $21.28 $21.60 $15.18 268,217
2019-12-03 $21.35 $21.41 $21.21 $21.28 $14.96 278,116
2019-12-02 $21.64 $21.72 $21.36 $21.40 $15.04 291,360
2019-11-29 $21.42 $21.59 $21.33 $21.59 $15.18 155,475
2019-11-27 $21.42 $21.42 $21.25 $21.41 $15.05 399,175
2019-11-26 $21.35 $21.45 $21.29 $21.42 $15.00 156,291
2019-11-25 $21.36 $21.41 $21.29 $21.37 $14.96 183,651
2019-11-22 $21.47 $21.51 $21.31 $21.32 $14.93 207,900
2019-11-21 $21.88 $21.92 $21.42 $21.49 $15.05 273,194
2019-11-20 $21.54 $21.85 $21.51 $21.83 $15.29 424,801
2019-11-19 $21.59 $21.75 $21.50 $21.67 $15.17 339,184
2019-11-18 $21.60 $21.60 $21.43 $21.57 $15.10 278,471
2019-11-15 $21.63 $21.64 $21.36 $21.58 $15.11 307,826
2019-11-14 $21.72 $21.84 $21.59 $21.63 $15.15 266,745
2019-11-13 $21.74 $21.80 $21.66 $21.78 $15.25 178,208
2019-11-12 $21.66 $21.99 $21.65 $21.80 $15.27 319,447
2019-11-11 $21.50 $21.57 $21.43 $21.48 $15.04 205,976
2019-11-08 $21.20 $21.62 $21.14 $21.55 $15.09 189,299
2019-11-07 $21.44 $21.44 $21.10 $21.21 $14.85 452,240
2019-11-06 $22.00 $22.23 $21.47 $21.64 $15.15 374,591
2019-11-05 $21.40 $21.57 $21.27 $21.40 $14.99 156,559
2019-11-04 $21.58 $21.68 $21.28 $21.37 $14.96 185,542
2019-11-01 $21.34 $21.50 $21.32 $21.41 $14.99 170,045
2019-10-31 $21.48 $21.48 $21.24 $21.30 $14.92 177,471
2019-10-30 $21.34 $21.43 $21.24 $21.42 $15.00 195,361
2019-10-29 $21.20 $21.43 $21.20 $21.27 $14.89 202,890
2019-10-28 $21.16 $21.41 $21.13 $21.23 $14.87 159,348
2019-10-25 $21.20 $21.20 $21.06 $21.10 $14.78 112,720
2019-10-24 $21.22 $21.28 $21.11 $21.17 $14.82 120,257
2019-10-23 $20.90 $21.20 $20.80 $21.18 $14.83 230,381
2019-10-22 $20.86 $20.97 $20.77 $20.90 $14.64 147,009
2019-10-21 $20.91 $20.96 $20.81 $20.85 $14.60 138,596
2019-10-18 $20.84 $20.91 $20.78 $20.91 $14.64 182,455
2019-10-17 $20.85 $20.92 $20.79 $20.84 $14.59 135,138
2019-10-16 $20.70 $20.85 $20.70 $20.78 $14.55 180,348
2019-10-15 $20.66 $20.89 $20.59 $20.72 $14.51 278,543
2019-10-14 $20.72 $20.78 $20.54 $20.57 $14.40 118,228
2019-10-11 $20.73 $20.86 $20.60 $20.73 $14.52 155,134
2019-10-10 $20.38 $20.62 $20.34 $20.60 $14.43 138,316
2019-10-09 $20.49 $20.52 $20.30 $20.31 $14.22 149,194
2019-10-08 $20.50 $20.60 $20.40 $20.43 $14.31 165,998
2019-10-07 $20.41 $20.65 $20.36 $20.55 $14.39 173,114
2019-10-04 $20.08 $20.42 $20.04 $20.41 $14.29 177,466
2019-10-03 $20.21 $20.34 $19.93 $20.01 $14.01 319,539
2019-10-02 $20.62 $20.65 $20.05 $20.20 $14.15 368,382
2019-10-01 $20.98 $20.98 $20.60 $20.73 $14.52 234,303
2019-09-30 $21.01 $21.08 $20.93 $20.98 $14.69 187,867
2019-09-27 $21.00 $21.08 $20.90 $20.93 $14.66 183,519
2019-09-26 $20.92 $21.08 $20.85 $21.00 $14.71 165,803
2019-09-25 $20.97 $20.98 $20.85 $20.86 $14.61 165,463
2019-09-24 $21.00 $21.02 $20.92 $20.92 $14.65 202,812
2019-09-23 $20.98 $21.03 $20.92 $20.96 $14.68 157,386
2019-09-20 $20.88 $21.01 $20.86 $21.01 $14.71 172,558
2019-09-19 $20.83 $21.05 $20.78 $20.87 $14.61 225,636
2019-09-18 $20.78 $20.83 $20.72 $20.81 $14.57 116,886
2019-09-17 $20.64 $20.78 $20.63 $20.76 $14.54 127,980
2019-09-16 $20.70 $20.82 $20.65 $20.72 $14.51 218,412
2019-09-13 $20.65 $20.79 $20.63 $20.72 $14.51 134,294
2019-09-12 $20.53 $20.73 $20.51 $20.65 $14.46 221,014
2019-09-11 $20.92 $20.95 $20.82 $20.87 $14.34 253,718
2019-09-10 $20.97 $21.03 $20.92 $20.94 $14.39 186,193
2019-09-09 $20.87 $21.00 $20.80 $20.97 $14.41 273,341
2019-09-06 $20.71 $20.88 $20.63 $20.84 $14.32 208,033
2019-09-05 $20.73 $20.81 $20.57 $20.72 $14.24 314,216
2019-09-04 $20.79 $20.85 $20.55 $20.63 $14.18 351,785
2019-09-03 $20.73 $20.77 $20.60 $20.69 $14.22 190,315
2019-08-30 $20.90 $20.93 $20.72 $20.73 $14.25 206,513
2019-08-29 $20.94 $20.95 $20.69 $20.87 $14.34 289,137
2019-08-28 $20.94 $20.95 $20.62 $20.91 $14.34 355,143
2019-08-27 $20.90 $20.97 $20.67 $20.76 $14.24 267,026
2019-08-26 $20.94 $20.94 $20.82 $20.90 $14.34 195,529
2019-08-23 $20.90 $20.94 $20.69 $20.77 $14.25 197,502
2019-08-22 $21.02 $21.09 $20.86 $20.90 $14.34 207,161
2019-08-21 $20.95 $21.15 $20.90 $20.95 $14.37 262,841
2019-08-20 $20.89 $21.17 $20.64 $21.01 $14.41 365,279
2019-08-19 $20.56 $20.84 $20.52 $20.79 $14.26 195,346
2019-08-16 $20.19 $20.60 $20.15 $20.50 $14.06 200,166
2019-08-15 $20.39 $20.41 $20.09 $20.14 $13.82 174,128
2019-08-14 $20.25 $20.33 $20.17 $20.27 $13.90 167,629
2019-08-13 $20.15 $20.46 $20.15 $20.38 $13.98 140,518
2019-08-12 $20.06 $20.32 $20.06 $20.26 $13.90 308,209
2019-08-09 $20.40 $20.43 $20.12 $20.12 $13.80 168,304
2019-08-08 $19.96 $20.45 $19.93 $20.39 $13.99 247,727
2019-08-07 $20.06 $20.06 $19.82 $19.96 $13.69 123,000
2019-08-06 $20.14 $20.26 $20.03 $20.15 $13.82 218,593
2019-08-05 $20.12 $20.49 $19.93 $19.99 $13.71 446,691
2019-08-02 $19.92 $20.31 $19.90 $20.28 $13.91 369,883
2019-08-01 $19.73 $19.97 $19.61 $19.81 $13.59 300,918
2019-07-31 $19.77 $19.80 $19.37 $19.52 $13.39 206,349
2019-07-30 $19.70 $19.80 $19.61 $19.77 $13.56 73,571
2019-07-29 $19.78 $19.80 $19.63 $19.70 $13.51 197,477
2019-07-26 $19.74 $19.79 $19.71 $19.76 $13.55 84,246
2019-07-25 $19.62 $19.80 $19.62 $19.68 $13.50 123,488
2019-07-24 $19.45 $19.66 $19.40 $19.57 $13.42 225,438
2019-07-23 $19.36 $19.55 $19.34 $19.53 $13.40 117,520
2019-07-22 $19.54 $19.55 $19.32 $19.36 $13.28 155,236
2019-07-19 $19.40 $19.72 $19.37 $19.52 $13.39 332,250
2019-07-18 $19.50 $19.53 $19.33 $19.39 $13.30 340,759
2019-07-17 $19.51 $19.55 $19.50 $19.51 $13.38 167,807
2019-07-16 $19.62 $19.64 $19.51 $19.51 $13.38 175,137
2019-07-15 $19.61 $19.67 $19.55 $19.56 $13.42 201,595
2019-07-12 $19.56 $19.70 $19.56 $19.63 $13.47 102,193
2019-07-11 $19.60 $19.70 $19.53 $19.58 $13.43 200,248
2019-07-10 $19.55 $19.73 $19.51 $19.65 $13.48 197,558
2019-07-09 $19.64 $19.67 $19.55 $19.59 $13.44 144,163
2019-07-08 $19.68 $19.74 $19.58 $19.60 $13.45 147,530
2019-07-05 $19.70 $19.76 $19.56 $19.71 $13.52 137,026
2019-07-03 $19.65 $19.77 $19.56 $19.68 $13.50 123,134
2019-07-02 $19.55 $19.65 $19.52 $19.63 $13.47 115,797
2019-07-01 $19.65 $19.74 $19.46 $19.55 $13.41 182,678
2019-06-28 $19.49 $19.65 $19.36 $19.60 $13.45 193,844
2019-06-27 $19.67 $19.70 $19.49 $19.49 $13.37 227,613
2019-06-26 $19.67 $19.72 $19.50 $19.63 $13.47 386,758
2019-06-25 $19.63 $19.64 $19.50 $19.61 $13.45 275,936
2019-06-24 $20.00 $20.09 $19.59 $19.60 $13.45 253,186
2019-06-21 $19.97 $20.08 $19.93 $20.04 $13.75 329,413
2019-06-20 $20.26 $20.30 $19.71 $19.95 $13.69 429,588
2019-06-19 $19.99 $20.28 $19.88 $20.20 $13.86 267,681
2019-06-18 $19.94 $19.99 $19.86 $19.97 $13.70 185,778
2019-06-17 $20.07 $20.07 $19.87 $19.89 $13.64 215,459
2019-06-14 $19.97 $20.10 $19.93 $20.04 $13.75 145,317
2019-06-13 $19.91 $19.96 $19.61 $19.93 $13.67 200,876
2019-06-12 $20.14 $20.22 $20.03 $20.13 $13.54 205,165
2019-06-11 $20.25 $20.29 $20.07 $20.12 $13.54 126,817
2019-06-10 $19.96 $20.16 $19.93 $20.16 $13.56 152,951
2019-06-07 $19.89 $19.97 $19.78 $19.90 $13.39 360,108
2019-06-06 $19.92 $20.00 $19.86 $19.91 $13.40 157,460
2019-06-05 $19.87 $19.91 $19.75 $19.88 $13.38 113,083
2019-06-04 $19.76 $19.85 $19.65 $19.82 $13.34 135,753
2019-06-03 $19.54 $19.80 $19.54 $19.67 $13.23 161,721
2019-05-31 $19.69 $19.71 $19.52 $19.52 $13.13 242,768
2019-05-30 $19.91 $19.94 $19.76 $19.78 $13.31 165,620
2019-05-29 $19.84 $19.85 $19.75 $19.82 $13.33 148,141
2019-05-28 $19.92 $19.96 $19.85 $19.85 $13.35 132,323
2019-05-24 $19.96 $20.01 $19.77 $19.84 $13.34 77,657
2019-05-23 $19.82 $19.95 $19.82 $19.90 $13.38 156,721
2019-05-22 $19.76 $19.91 $19.74 $19.84 $13.34 216,883
2019-05-21 $19.83 $19.95 $19.71 $19.74 $13.27 174,335
2019-05-20 $19.75 $19.95 $19.75 $19.90 $13.38 134,069
2019-05-17 $19.64 $19.86 $19.63 $19.74 $13.27 92,629
2019-05-16 $19.72 $19.77 $19.64 $19.71 $13.25 175,569
2019-05-15 $19.80 $19.87 $19.62 $19.66 $13.22 246,545
2019-05-14 $19.53 $19.88 $19.53 $19.81 $13.32 184,218
2019-05-13 $19.74 $19.75 $19.52 $19.53 $13.13 293,040
2019-05-10 $19.84 $19.92 $19.71 $19.84 $13.34 212,591
2019-05-09 $19.85 $19.91 $19.70 $19.82 $13.33 237,385
2019-05-08 $20.10 $20.12 $19.90 $19.92 $13.40 198,726
2019-05-07 $20.10 $20.25 $20.10 $20.15 $13.55 193,782
2019-05-06 $19.95 $20.30 $19.90 $20.21 $13.59 363,347
2019-05-03 $20.13 $20.24 $19.45 $20.16 $13.56 448,355
2019-05-02 $20.13 $20.25 $20.10 $20.24 $13.61 120,243
2019-05-01 $20.20 $20.25 $20.10 $20.15 $13.55 257,706
2019-04-30 $20.05 $20.29 $20.05 $20.29 $13.64 212,387
2019-04-29 $20.15 $20.16 $20.10 $20.15 $13.55 298,794
2019-04-26 $20.10 $20.15 $20.00 $20.14 $13.54 142,304
2019-04-25 $20.15 $20.15 $19.85 $20.12 $13.53 159,731
2019-04-24 $20.15 $20.24 $20.05 $20.13 $13.54 163,787
2019-04-23 $20.05 $20.20 $20.03 $20.15 $13.55 233,007
2019-04-22 $20.05 $20.13 $19.99 $20.11 $13.52 119,378
2019-04-18 $20.15 $20.15 $20.02 $20.05 $13.48 115,138
2019-04-17 $20.11 $20.14 $20.03 $20.12 $13.53 178,392
2019-04-16 $20.13 $20.16 $20.06 $20.15 $13.55 180,756
2019-04-15 $20.13 $20.20 $20.03 $20.06 $13.49 213,308
2019-04-12 $20.19 $20.24 $20.01 $20.09 $13.51 143,494
2019-04-11 $20.14 $20.21 $20.05 $20.16 $13.56 123,344
2019-04-10 $20.01 $20.14 $20.00 $20.06 $13.49 150,140
2019-04-09 $20.10 $20.16 $19.98 $20.01 $13.46 123,563
2019-04-08 $20.30 $20.30 $20.11 $20.17 $13.56 114,484
2019-04-05 $20.18 $20.28 $20.12 $20.23 $13.60 149,607
2019-04-04 $20.09 $20.33 $20.04 $20.16 $13.56 221,817
2019-04-03 $20.15 $20.33 $20.04 $20.04 $13.48 162,795
2019-04-02 $20.16 $20.24 $20.05 $20.14 $13.54 185,296
2019-04-01 $20.07 $20.22 $20.02 $20.14 $13.54 220,969
2019-03-29 $20.25 $20.33 $19.98 $20.00 $13.45 331,106
2019-03-28 $20.06 $20.18 $20.06 $20.17 $13.56 170,745
2019-03-27 $19.97 $20.06 $19.81 $20.01 $13.46 229,329
2019-03-26 $19.90 $19.97 $19.81 $19.97 $13.43 215,261
2019-03-25 $19.98 $20.00 $19.77 $19.81 $13.32 285,970
2019-03-22 $19.89 $20.08 $19.89 $19.97 $13.43 260,937
2019-03-21 $19.78 $20.01 $19.78 $19.89 $13.38 284,166
2019-03-20 $19.90 $19.96 $19.70 $19.83 $13.34 436,958
2019-03-19 $20.01 $20.17 $19.79 $19.85 $13.35 305,270
2019-03-18 $19.76 $19.97 $19.75 $19.95 $13.42 239,318
2019-03-15 $19.73 $19.81 $19.62 $19.75 $13.28 310,757
2019-03-14 $19.76 $19.82 $19.63 $19.73 $13.27 262,874
2019-03-13 $20.11 $20.15 $19.97 $20.10 $13.25 345,921
2019-03-12 $19.93 $20.21 $19.84 $20.00 $13.19 827,158
2019-03-11 $19.78 $19.95 $19.72 $19.87 $13.10 949,412
2019-03-08 $19.60 $19.80 $19.58 $19.72 $13.00 582,733
2019-03-07 $19.80 $19.90 $19.65 $19.66 $12.96 380,178
2019-03-06 $19.80 $19.99 $19.80 $19.80 $13.06 580,110
2019-03-05 $19.93 $20.01 $19.76 $19.82 $13.07 314,939
2019-03-04 $19.90 $20.10 $19.83 $19.95 $13.16 303,305
2019-03-01 $20.21 $20.21 $19.85 $19.89 $13.12 270,672
2019-02-28 $20.41 $20.45 $20.08 $20.14 $13.28 261,393
2019-02-27 $20.51 $20.51 $20.31 $20.38 $13.44 216,762
2019-02-26 $20.62 $20.67 $20.47 $20.61 $13.51 495,063
2019-02-25 $21.00 $21.06 $20.55 $20.60 $13.50 733,693
2019-02-22 $20.92 $21.10 $20.81 $20.97 $13.75 391,229
2019-02-21 $20.95 $21.05 $20.40 $20.99 $13.76 733,747
2019-02-20 $20.53 $20.73 $20.41 $20.72 $13.58 312,670
2019-02-19 $20.49 $20.54 $20.43 $20.50 $13.44 219,658
2019-02-15 $20.38 $20.53 $20.31 $20.49 $13.43 205,689
2019-02-14 $20.21 $20.36 $20.00 $20.31 $13.31 113,564
2019-02-13 $20.26 $20.27 $20.07 $20.26 $13.28 163,797
2019-02-12 $20.19 $20.27 $20.11 $20.20 $13.24 230,284
2019-02-11 $20.06 $20.21 $20.06 $20.16 $13.22 303,838
2019-02-08 $19.82 $20.00 $19.77 $19.98 $13.10 282,082
2019-02-07 $19.90 $19.94 $19.73 $19.85 $13.01 211,946
2019-02-06 $19.97 $20.04 $19.83 $19.91 $13.05 111,413
2019-02-05 $19.83 $20.01 $19.70 $20.00 $13.11 167,948
2019-02-04 $19.65 $19.87 $19.61 $19.83 $13.00 98,457
2019-02-01 $19.85 $19.85 $19.52 $19.67 $12.90 245,293
2019-01-31 $19.70 $19.83 $19.62 $19.83 $13.00 335,825
2019-01-30 $19.62 $19.87 $19.60 $19.74 $12.94 219,436
2019-01-29 $19.61 $19.64 $19.48 $19.57 $12.83 193,805
2019-01-28 $19.45 $19.53 $19.30 $19.44 $12.74 183,866
2019-01-25 $19.39 $19.48 $19.33 $19.45 $12.75 240,078
2019-01-24 $19.40 $19.47 $19.25 $19.27 $12.63 211,632
2019-01-23 $19.36 $19.40 $19.16 $19.36 $12.69 180,076
2019-01-22 $19.42 $19.53 $19.26 $19.32 $12.67 244,623
2019-01-18 $19.34 $19.63 $19.30 $19.41 $12.72 247,624
2019-01-17 $19.32 $19.43 $19.25 $19.33 $12.67 147,350
2019-01-16 $19.43 $19.54 $19.25 $19.44 $12.74 223,658
2019-01-15 $19.31 $19.53 $19.20 $19.42 $12.73 274,881
2019-01-14 $19.24 $19.50 $19.20 $19.30 $12.65 177,211
2019-01-11 $19.21 $19.39 $19.07 $19.35 $12.69 294,374
2019-01-10 $19.04 $19.24 $18.96 $19.18 $12.57 254,736
2019-01-09 $19.37 $19.39 $18.96 $19.04 $12.48 271,193
2019-01-08 $19.38 $19.41 $19.16 $19.26 $12.63 357,302
2019-01-07 $18.90 $19.42 $18.80 $19.25 $12.62 299,422
2019-01-04 $18.70 $18.93 $18.70 $18.85 $12.36 211,945
2019-01-03 $18.45 $18.70 $18.45 $18.61 $12.20 219,358
2019-01-02 $18.03 $18.56 $17.95 $18.44 $12.09 269,286
2018-12-31 $18.67 $18.71 $17.93 $18.09 $11.86 423,699
2018-12-28 $18.70 $18.81 $18.45 $18.60 $12.19 485,097
2018-12-27 $18.73 $18.90 $18.19 $18.54 $12.15 497,691
2018-12-26 $18.29 $18.87 $18.20 $18.86 $12.36 399,565
2018-12-24 $18.09 $18.30 $17.75 $18.25 $11.96 389,628
2018-12-21 $18.22 $18.48 $18.07 $18.09 $11.86 453,110
2018-12-20 $18.58 $18.72 $18.09 $18.23 $11.95 574,406
2018-12-19 $18.54 $19.05 $18.54 $18.63 $12.21 356,758
2018-12-18 $18.52 $18.80 $18.35 $18.52 $12.14 384,886
2018-12-17 $19.23 $19.23 $18.30 $18.40 $12.06 711,972
2018-12-14 $19.32 $19.44 $19.18 $19.23 $12.61 251,601
2018-12-13 $19.50 $19.55 $19.33 $19.41 $12.72 278,806
2018-12-12 $19.87 $19.88 $19.68 $19.77 $12.71 257,136
2018-12-11 $19.96 $20.03 $19.58 $19.69 $12.65 308,676
2018-12-10 $20.05 $20.10 $19.49 $19.63 $12.62 281,970
2018-12-07 $19.96 $20.09 $19.94 $20.00 $12.85 199,576
2018-12-06 $19.90 $20.05 $19.36 $19.93 $12.81 342,584
2018-12-04 $20.38 $20.43 $20.05 $20.12 $12.93 485,485
2018-12-03 $20.39 $20.50 $20.13 $20.42 $13.12 169,869
2018-11-30 $20.53 $20.55 $20.24 $20.29 $13.04 161,542
2018-11-29 $20.42 $20.59 $20.40 $20.48 $13.16 191,618
2018-11-28 $20.45 $20.62 $20.44 $20.51 $13.15 275,745
2018-11-27 $20.44 $20.54 $20.42 $20.44 $13.10 145,984
2018-11-26 $20.32 $20.50 $20.26 $20.45 $13.11 238,786
2018-11-23 $20.09 $20.29 $20.00 $20.24 $12.98 66,207
2018-11-21 $20.00 $20.28 $19.95 $20.14 $12.91 172,010
2018-11-20 $20.16 $20.27 $19.69 $20.00 $12.82 488,934
2018-11-19 $20.30 $20.32 $20.10 $20.20 $12.95 255,183
2018-11-16 $20.22 $20.29 $20.14 $20.22 $12.96 189,195
2018-11-15 $20.34 $20.36 $20.18 $20.22 $12.96 248,161
2018-11-14 $20.60 $20.63 $20.33 $20.35 $13.05 205,029
2018-11-13 $20.75 $20.90 $20.47 $20.50 $13.14 243,135
2018-11-12 $20.91 $21.02 $20.69 $20.72 $13.28 223,332
2018-11-09 $20.80 $21.05 $20.69 $21.00 $13.46 391,216
2018-11-08 $20.80 $21.24 $20.60 $20.69 $13.26 331,417
2018-11-07 $20.78 $21.00 $20.50 $20.65 $13.24 395,737
2018-11-06 $20.42 $20.87 $20.34 $20.86 $13.37 222,935
2018-11-05 $20.40 $20.44 $20.23 $20.44 $13.10 182,583
2018-11-02 $20.43 $20.65 $20.20 $20.37 $13.06 273,061
2018-11-01 $20.16 $20.50 $20.16 $20.40 $13.08 210,550
2018-10-31 $19.93 $20.23 $19.93 $20.08 $12.87 431,465
2018-10-30 $19.83 $20.02 $19.80 $19.95 $12.79 257,130
2018-10-29 $19.77 $19.88 $19.66 $19.75 $12.66 236,233
2018-10-26 $19.65 $19.88 $19.61 $19.64 $12.59 679,008
2018-10-25 $19.71 $19.82 $19.70 $19.76 $12.67 253,391
2018-10-24 $19.87 $19.94 $19.67 $19.68 $12.62 237,304
2018-10-23 $19.89 $19.99 $19.76 $19.88 $12.74 229,559
2018-10-22 $19.90 $20.03 $19.90 $19.95 $12.79 228,922
2018-10-19 $20.01 $20.10 $19.87 $19.88 $12.74 122,736
2018-10-18 $20.07 $20.22 $20.01 $20.03 $12.84 200,817
2018-10-17 $20.03 $20.09 $19.87 $20.07 $12.87 193,057
2018-10-16 $19.89 $20.01 $19.78 $19.94 $12.78 254,906
2018-10-15 $19.70 $19.86 $19.70 $19.83 $12.71 185,777
2018-10-12 $19.93 $19.97 $19.63 $19.66 $12.60 343,091
2018-10-11 $19.92 $19.97 $19.77 $19.80 $12.69 326,531
2018-10-10 $19.98 $20.10 $19.95 $19.96 $12.80 225,414
2018-10-09 $19.85 $20.07 $19.83 $20.01 $12.83 165,682
2018-10-08 $20.01 $20.10 $19.81 $19.86 $12.73 426,722
2018-10-05 $20.18 $20.18 $20.01 $20.07 $12.87 428,537
2018-10-04 $20.21 $20.21 $20.01 $20.15 $12.92 282,719
2018-10-03 $20.16 $20.27 $20.13 $20.21 $12.96 204,299
2018-10-02 $20.28 $20.33 $20.12 $20.16 $12.92 191,861
2018-10-01 $20.45 $20.45 $20.20 $20.35 $13.05 236,099
2018-09-28 $20.44 $20.50 $20.35 $20.39 $13.07 191,021
2018-09-27 $20.53 $20.53 $20.40 $20.46 $13.12 272,302
2018-09-26 $20.42 $20.55 $20.35 $20.50 $13.14 191,336
2018-09-25 $20.60 $20.62 $20.39 $20.39 $13.07 147,847
2018-09-24 $20.73 $20.78 $20.55 $20.56 $13.18 321,630
2018-09-21 $20.67 $20.80 $20.60 $20.71 $13.28 380,026
2018-09-20 $20.32 $20.67 $20.27 $20.65 $13.24 301,795
2018-09-19 $20.50 $20.57 $20.21 $20.21 $12.96 461,038
2018-09-18 $20.32 $20.44 $20.28 $20.42 $13.09 385,965
2018-09-17 $20.24 $20.39 $20.20 $20.30 $13.01 416,484
2018-09-14 $20.07 $20.28 $20.07 $20.24 $12.98 480,838
2018-09-13 $19.80 $20.15 $19.70 $20.11 $12.89 393,500
2018-09-12 $19.97 $20.07 $19.85 $20.06 $12.62 264,832
2018-09-11 $20.01 $20.02 $19.91 $19.97 $12.56 136,557
2018-09-10 $20.05 $20.08 $19.96 $20.02 $12.59 159,781
2018-09-07 $20.04 $20.12 $19.98 $20.01 $12.58 192,125
2018-09-06 $20.04 $20.11 $19.93 $20.04 $12.60 168,249
2018-09-05 $20.06 $20.09 $19.80 $20.00 $12.58 253,704
2018-09-04 $20.06 $20.15 $19.98 $20.04 $12.60 226,482
2018-08-31 $20.04 $20.05 $19.85 $20.05 $12.61 196,190
2018-08-30 $19.77 $20.09 $19.68 $20.05 $12.61 407,259
2018-08-29 $20.10 $20.18 $19.83 $19.87 $12.45 565,698
2018-08-28 $19.83 $19.96 $19.73 $19.83 $12.42 274,723
2018-08-27 $19.83 $19.94 $19.70 $19.80 $12.40 228,561
2018-08-24 $19.82 $19.88 $19.68 $19.81 $12.41 280,330
2018-08-23 $19.81 $19.81 $19.73 $19.78 $12.39 197,182
2018-08-22 $19.82 $19.90 $19.73 $19.79 $12.40 265,953
2018-08-21 $19.66 $19.87 $19.64 $19.82 $12.42 267,743
2018-08-20 $19.69 $19.74 $19.62 $19.66 $12.32 170,163
2018-08-17 $19.69 $19.76 $19.64 $19.67 $12.32 184,706
2018-08-16 $19.75 $19.81 $19.65 $19.71 $12.35 201,418
2018-08-15 $19.74 $19.83 $19.62 $19.70 $12.34 200,094
2018-08-14 $19.90 $19.91 $19.67 $19.77 $12.38 316,220
2018-08-13 $19.88 $20.01 $19.83 $19.86 $12.44 139,235
2018-08-10 $19.99 $19.99 $19.82 $19.87 $12.45 161,165
2018-08-09 $19.93 $20.03 $19.86 $20.00 $12.53 214,082
2018-08-08 $20.15 $20.22 $19.93 $19.94 $12.49 209,640
2018-08-07 $20.12 $20.26 $20.04 $20.17 $12.63 343,990
2018-08-06 $19.86 $20.09 $19.81 $20.08 $12.58 235,262
2018-08-03 $19.98 $20.00 $19.74 $19.85 $12.43 398,407
2018-08-02 $19.98 $20.00 $19.67 $19.74 $12.37 632,816
2018-08-01 $19.50 $19.59 $19.28 $19.54 $12.24 276,396
2018-07-31 $19.46 $19.53 $19.27 $19.51 $12.22 304,195
2018-07-30 $19.49 $19.50 $19.36 $19.41 $12.16 192,452
2018-07-27 $19.20 $19.45 $19.17 $19.39 $12.15 312,415
2018-07-26 $19.23 $19.28 $19.19 $19.22 $12.04 249,333
2018-07-25 $19.08 $19.24 $19.05 $19.19 $12.02 196,137
2018-07-24 $18.83 $19.12 $18.76 $19.08 $11.95 360,131
2018-07-23 $19.11 $19.12 $18.63 $18.77 $11.76 583,491
2018-07-20 $18.72 $18.84 $18.70 $18.81 $11.78 199,742
2018-07-19 $18.72 $18.80 $18.67 $18.72 $11.73 244,678
2018-07-18 $18.38 $18.77 $18.37 $18.75 $11.74 234,240
2018-07-17 $18.20 $18.45 $18.10 $18.34 $11.49 347,872
2018-07-16 $18.21 $18.21 $18.06 $18.20 $11.40 212,934
2018-07-13 $18.11 $18.22 $18.01 $18.20 $11.40 272,052
2018-07-12 $18.18 $18.20 $18.04 $18.09 $11.33 156,355
2018-07-11 $18.12 $18.17 $18.10 $18.14 $11.36 130,464
2018-07-10 $18.26 $18.26 $18.07 $18.13 $11.36 171,916
2018-07-09 $18.22 $18.33 $18.20 $18.24 $11.43 186,808
2018-07-06 $18.06 $18.21 $18.02 $18.14 $11.36 183,861
2018-07-05 $18.15 $18.17 $18.10 $18.10 $11.34 195,971
2018-07-03 $18.09 $18.19 $18.08 $18.15 $11.37 122,444
2018-07-02 $18.00 $18.11 $17.86 $18.04 $11.30 280,534
2018-06-29 $17.96 $18.04 $17.74 $17.94 $11.24 429,183
2018-06-28 $17.50 $17.61 $17.48 $17.59 $11.02 317,969
2018-06-27 $17.77 $17.83 $17.49 $17.51 $10.97 308,073
2018-06-26 $17.86 $17.91 $17.69 $17.73 $11.11 284,055
2018-06-25 $17.82 $17.90 $17.66 $17.85 $11.18 296,950
2018-06-22 $17.91 $18.01 $17.79 $17.83 $11.17 257,586
2018-06-21 $18.09 $18.09 $17.84 $17.85 $11.18 421,448
2018-06-20 $18.09 $18.17 $18.01 $18.07 $11.32 285,099
2018-06-19 $18.07 $18.25 $18.04 $18.10 $11.34 301,636
2018-06-18 $17.99 $18.22 $17.98 $18.07 $11.32 304,323
2018-06-15 $17.95 $18.21 $17.95 $18.13 $11.36 293,681
2018-06-14 $17.80 $18.14 $17.74 $18.08 $11.33 283,059
2018-06-13 $18.31 $18.33 $18.00 $18.16 $11.14 562,339
2018-06-12 $18.49 $18.51 $18.32 $18.32 $11.23 298,377
2018-06-11 $18.61 $18.64 $18.47 $18.49 $11.34 254,476
2018-06-08 $18.54 $18.65 $18.51 $18.61 $11.41 183,148
2018-06-07 $18.50 $18.61 $18.46 $18.54 $11.37 215,684
2018-06-06 $18.56 $18.56 $18.37 $18.54 $11.37 235,189
2018-06-05 $18.67 $18.67 $18.48 $18.59 $11.40 195,050
2018-06-04 $18.79 $18.80 $18.55 $18.69 $11.46 187,600
2018-06-01 $18.70 $18.74 $18.56 $18.70 $11.47 159,907
2018-05-31 $18.82 $18.86 $18.60 $18.66 $11.44 262,930
2018-05-30 $18.98 $19.02 $18.79 $18.80 $11.53 310,830
2018-05-29 $19.13 $19.16 $18.92 $18.98 $11.60 455,643
2018-05-25 $19.20 $19.23 $19.10 $19.16 $11.71 243,271
2018-05-24 $19.22 $19.23 $19.06 $19.17 $11.72 179,370
2018-05-23 $19.18 $19.31 $19.05 $19.17 $11.72 153,571
2018-05-22 $19.22 $19.27 $19.12 $19.19 $11.73 151,696
2018-05-21 $19.17 $19.27 $19.09 $19.19 $11.73 212,271
2018-05-18 $19.22 $19.26 $19.04 $19.16 $11.71 191,144
2018-05-17 $19.10 $19.29 $19.05 $19.19 $11.73 247,362
2018-05-16 $19.13 $19.16 $18.96 $19.08 $11.66 279,669
2018-05-15 $18.88 $19.15 $18.87 $19.13 $11.69 215,874
2018-05-14 $18.97 $19.09 $18.90 $18.91 $11.56 236,720
2018-05-11 $19.10 $19.13 $18.97 $19.00 $11.61 126,616
2018-05-10 $18.89 $19.13 $18.87 $19.03 $11.63 759,974
2018-05-09 $18.95 $18.97 $18.81 $18.88 $11.54 222,742
2018-05-08 $18.89 $19.04 $18.83 $18.93 $11.57 612,543
2018-05-07 $18.90 $18.95 $18.74 $18.91 $11.56 377,634
2018-05-04 $18.20 $18.99 $18.20 $18.86 $11.53 360,240
2018-05-03 $18.05 $18.15 $18.00 $18.08 $11.05 184,199
2018-05-02 $18.13 $18.17 $18.05 $18.08 $11.05 273,546
2018-05-01 $18.05 $18.14 $17.97 $18.10 $11.06 237,114
2018-04-30 $18.02 $18.19 $17.95 $18.06 $11.04 491,923
2018-04-27 $17.85 $18.02 $17.82 $17.96 $10.98 158,109
2018-04-26 $17.88 $17.88 $17.78 $17.87 $10.92 179,868
2018-04-25 $17.77 $17.83 $17.74 $17.80 $10.88 201,999
2018-04-24 $17.85 $17.85 $17.74 $17.82 $10.89 215,610
2018-04-23 $17.82 $17.82 $17.69 $17.75 $10.85 223,378
2018-04-20 $17.85 $17.86 $17.65 $17.78 $10.87 196,137
2018-04-19 $17.88 $17.94 $17.79 $17.82 $10.89 128,898
2018-04-18 $17.89 $17.93 $17.85 $17.93 $10.96 106,040
2018-04-17 $17.82 $17.91 $17.76 $17.88 $10.93 123,266
2018-04-16 $17.79 $17.79 $17.65 $17.75 $10.85 204,801
2018-04-13 $17.81 $17.95 $17.67 $17.70 $10.82 209,916
2018-04-12 $17.90 $17.95 $17.82 $17.84 $10.90 151,259
2018-04-11 $17.85 $17.93 $17.83 $17.85 $10.91 193,175
2018-04-10 $17.98 $17.98 $17.71 $17.85 $10.91 245,167
2018-04-09 $17.90 $18.05 $17.90 $17.91 $10.95 177,713
2018-04-06 $17.89 $17.96 $17.82 $17.89 $10.93 199,412
2018-04-05 $18.01 $18.01 $17.89 $17.95 $10.97 155,487
2018-04-04 $17.85 $18.01 $17.81 $17.97 $10.98 214,500
2018-04-03 $17.87 $17.95 $17.81 $17.89 $10.93 183,974
2018-04-02 $17.85 $17.87 $17.77 $17.83 $10.90 273,325
2018-03-29 $17.69 $17.86 $17.61 $17.86 $10.92 562,942
2018-03-28 $17.54 $17.69 $17.49 $17.66 $10.79 353,494
2018-03-27 $17.51 $17.63 $17.45 $17.47 $10.68 389,038
2018-03-26 $17.56 $17.70 $17.45 $17.50 $10.70 393,058
2018-03-23 $17.97 $17.97 $17.48 $17.52 $10.71 339,180
2018-03-22 $17.45 $18.05 $17.45 $17.97 $10.98 1,231,900
2018-03-21 $17.05 $17.59 $17.00 $17.50 $10.70 3,538,368
2018-03-20 $17.96 $18.04 $17.89 $17.90 $10.94 206,537
2018-03-19 $17.88 $18.00 $17.79 $17.93 $10.96 120,925
2018-03-16 $17.87 $18.09 $17.85 $17.88 $10.93 179,771
2018-03-15 $17.98 $18.04 $17.75 $17.81 $10.89 265,130
2018-03-14 $18.02 $18.12 $17.91 $17.96 $10.98 335,092
2018-03-13 $18.51 $18.51 $18.22 $18.40 $11.01 396,289
2018-03-12 $18.50 $18.62 $18.30 $18.50 $11.07 408,129
2018-03-09 $18.40 $18.50 $18.27 $18.46 $11.04 177,036
2018-03-08 $18.37 $18.52 $18.20 $18.32 $10.96 310,648
2018-03-07 $18.33 $18.42 $18.11 $18.31 $10.95 417,492
2018-03-06 $18.60 $18.69 $18.35 $18.45 $11.04 184,385
2018-03-05 $18.08 $18.71 $18.04 $18.54 $11.09 539,422
2018-03-02 $18.01 $18.06 $17.88 $18.03 $10.79 352,696
2018-03-01 $18.10 $18.23 $17.98 $18.02 $10.78 347,477
2018-02-28 $18.31 $18.42 $18.04 $18.04 $10.79 500,329
2018-02-27 $18.38 $18.52 $18.23 $18.25 $10.92 341,608
2018-02-26 $18.34 $18.50 $18.23 $18.38 $10.98 351,058
2018-02-23 $18.34 $18.36 $18.11 $18.22 $10.88 315,582
2018-02-22 $18.04 $19.08 $18.02 $18.31 $10.94 460,250
2018-02-21 $18.15 $18.20 $18.04 $18.06 $10.79 313,024
2018-02-20 $18.34 $18.54 $18.09 $18.15 $10.84 239,968
2018-02-16 $18.29 $18.48 $18.24 $18.36 $10.97 203,935
2018-02-15 $18.46 $18.51 $18.20 $18.31 $10.94 363,845
2018-02-14 $18.59 $18.72 $18.30 $18.44 $11.01 387,650
2018-02-13 $18.47 $18.67 $18.38 $18.64 $11.13 239,718
2018-02-12 $18.40 $18.63 $18.35 $18.53 $11.07 271,383
2018-02-09 $18.66 $18.79 $18.16 $18.27 $10.91 464,787
2018-02-08 $18.84 $19.20 $18.51 $18.53 $11.07 218,737
2018-02-07 $18.67 $18.99 $18.56 $18.73 $11.19 354,750
2018-02-06 $18.06 $18.77 $17.90 $18.73 $11.19 445,945
2018-02-05 $19.03 $19.12 $17.76 $18.36 $10.97 615,925
2018-02-02 $19.29 $19.33 $19.07 $19.15 $11.44 328,039
2018-02-01 $19.20 $19.45 $19.11 $19.41 $11.59 190,829
2018-01-31 $19.46 $19.47 $19.16 $19.21 $11.47 202,665
2018-01-30 $19.42 $19.53 $19.32 $19.39 $11.58 174,866
2018-01-29 $19.57 $19.57 $19.18 $19.48 $11.63 263,628
2018-01-26 $19.65 $19.65 $19.43 $19.57 $11.69 220,601
2018-01-25 $19.76 $19.80 $19.47 $19.64 $11.73 252,667
2018-01-24 $19.65 $19.87 $19.59 $19.77 $11.81 241,457
2018-01-23 $19.73 $19.81 $19.66 $19.67 $11.75 234,556
2018-01-22 $19.90 $20.00 $19.69 $19.78 $11.81 254,178
2018-01-19 $19.78 $19.99 $19.76 $19.87 $11.87 126,300
2018-01-18 $20.06 $20.06 $19.69 $19.78 $11.81 356,676
2018-01-17 $20.05 $20.12 $19.90 $20.00 $11.94 167,178
2018-01-16 $20.05 $20.13 $20.01 $20.05 $11.97 248,470
2018-01-12 $20.12 $20.12 $19.91 $20.06 $11.98 128,182
2018-01-11 $19.80 $20.01 $19.75 $20.01 $11.95 106,386
2018-01-10 $19.95 $19.99 $19.73 $19.80 $11.83 144,079
2018-01-09 $20.00 $20.11 $19.90 $19.95 $11.92 123,449
2018-01-08 $20.05 $20.19 $19.89 $20.00 $11.94 152,738
2018-01-05 $19.98 $20.14 $19.87 $20.01 $11.95 141,941
2018-01-04 $19.90 $20.06 $19.78 $19.85 $11.86 116,293
2018-01-03 $19.92 $19.97 $19.85 $19.88 $11.87 118,970
2018-01-02 $19.94 $19.94 $19.68 $19.88 $11.87 287,214
2017-12-29 $20.05 $20.05 $19.79 $19.80 $11.83 266,443
2017-12-28 $19.85 $20.08 $19.85 $20.04 $11.97 139,890
2017-12-27 $20.02 $20.05 $19.81 $19.86 $11.86 166,701
2017-12-26 $20.00 $20.12 $20.00 $20.00 $11.94 157,924
2017-12-22 $20.07 $20.20 $20.01 $20.06 $11.98 88,966
2017-12-21 $20.01 $20.07 $19.94 $20.03 $11.96 147,879
2017-12-20 $20.21 $20.21 $19.90 $20.00 $11.94 182,648
2017-12-19 $20.13 $20.27 $19.87 $19.95 $11.92 174,190
2017-12-18 $20.24 $20.43 $20.11 $20.13 $12.02 126,677
2017-12-15 $20.21 $20.35 $19.93 $20.17 $12.05 301,069
2017-12-14 $20.20 $20.42 $20.16 $20.24 $12.09 212,188
2017-12-13 $20.69 $20.79 $20.53 $20.69 $12.12 187,808
2017-12-12 $20.80 $20.87 $20.65 $20.69 $12.12 168,155
2017-12-11 $20.60 $20.94 $20.59 $20.80 $12.19 179,942
2017-12-08 $20.62 $20.66 $20.46 $20.54 $12.04 80,474
2017-12-07 $20.40 $20.72 $20.37 $20.61 $12.08 154,110
2017-12-06 $20.30 $20.52 $20.26 $20.45 $11.98 118,196
2017-12-05 $20.39 $20.41 $20.25 $20.33 $11.91 95,292
2017-12-04 $20.35 $20.47 $20.27 $20.32 $11.91 115,166
2017-12-01 $20.49 $20.49 $20.22 $20.31 $11.90 103,085
2017-11-30 $20.68 $20.70 $20.35 $20.47 $11.99 153,552
2017-11-29 $20.60 $20.65 $20.49 $20.60 $12.07 124,722
2017-11-28 $20.66 $20.75 $20.55 $20.60 $12.04 91,149
2017-11-27 $20.83 $20.86 $20.60 $20.62 $12.05 126,448
2017-11-24 $20.85 $20.86 $20.65 $20.83 $12.17 77,218
2017-11-22 $20.64 $20.85 $20.64 $20.81 $12.16 104,887
2017-11-21 $20.72 $20.72 $20.55 $20.57 $12.02 85,201
2017-11-20 $20.56 $20.67 $20.56 $20.64 $12.06 85,878
2017-11-17 $20.45 $20.66 $20.45 $20.54 $12.00 115,153
2017-11-16 $20.49 $20.57 $20.42 $20.47 $11.96 131,584
2017-11-15 $20.37 $20.54 $20.30 $20.41 $11.92 119,163
2017-11-14 $20.43 $20.58 $20.42 $20.42 $11.93 90,334
2017-11-13 $20.34 $20.48 $20.34 $20.43 $11.94 134,571
2017-11-10 $20.50 $20.62 $20.29 $20.35 $11.89 157,221
2017-11-09 $20.78 $20.85 $20.57 $20.62 $12.05 187,235
2017-11-08 $20.09 $20.83 $20.00 $20.80 $12.15 242,276
2017-11-07 $20.25 $20.33 $20.17 $20.24 $11.83 116,807
2017-11-06 $20.40 $20.40 $20.23 $20.29 $11.85 156,040
2017-11-03 $20.24 $20.42 $20.10 $20.40 $11.92 156,583
2017-11-02 $20.38 $20.49 $20.22 $20.27 $11.84 123,426
2017-11-01 $20.57 $20.60 $20.27 $20.40 $11.92 157,162
2017-10-31 $20.67 $20.67 $20.42 $20.44 $11.94 288,963
2017-10-30 $20.64 $20.75 $20.55 $20.63 $12.05 152,815
2017-10-27 $20.44 $20.69 $20.32 $20.63 $12.05 175,552
2017-10-26 $20.42 $20.47 $20.33 $20.35 $11.89 109,324
2017-10-25 $20.69 $20.69 $20.26 $20.35 $11.89 183,249
2017-10-24 $20.86 $20.87 $20.61 $20.75 $12.12 190,152
2017-10-23 $20.70 $20.90 $20.61 $20.82 $12.16 297,795
2017-10-20 $20.78 $20.78 $20.63 $20.64 $12.06 127,839
2017-10-19 $20.72 $20.74 $20.56 $20.67 $12.08 110,232
2017-10-18 $20.70 $20.75 $20.60 $20.70 $12.09 106,226
2017-10-17 $20.78 $20.78 $20.62 $20.63 $12.05 88,860
2017-10-16 $20.79 $20.89 $20.75 $20.76 $12.13 140,914
2017-10-13 $20.82 $20.86 $20.67 $20.76 $12.13 189,853
2017-10-12 $20.91 $21.02 $20.82 $20.82 $12.16 232,288
2017-10-11 $21.04 $21.07 $20.91 $20.91 $12.22 200,948
2017-10-10 $20.99 $21.01 $20.83 $20.93 $12.23 96,197
2017-10-09 $20.85 $21.05 $20.85 $20.92 $12.22 223,400
2017-10-06 $21.04 $21.07 $20.81 $20.82 $12.16 300,638
2017-10-05 $21.04 $21.15 $20.96 $21.12 $12.34 123,025
2017-10-04 $21.04 $21.09 $20.96 $21.03 $12.29 157,690
2017-10-03 $20.95 $21.10 $20.92 $20.99 $12.26 122,209
2017-10-02 $20.91 $20.98 $20.77 $20.96 $12.25 156,590
2017-09-29 $20.93 $21.01 $20.85 $20.96 $12.25 198,705
2017-09-28 $20.61 $20.78 $20.53 $20.78 $12.14 165,691
2017-09-27 $20.64 $20.74 $20.53 $20.61 $12.04 210,595
2017-09-26 $20.10 $20.64 $20.04 $20.59 $12.03 269,134
2017-09-25 $20.31 $20.42 $20.01 $20.07 $11.73 456,885
2017-09-22 $20.19 $20.45 $20.07 $20.34 $11.88 150,860
2017-09-21 $20.28 $20.33 $20.08 $20.16 $11.78 123,356
2017-09-20 $20.30 $20.35 $20.22 $20.26 $11.84 162,200
2017-09-19 $20.21 $20.31 $20.20 $20.28 $11.85 180,822
2017-09-18 $20.12 $20.36 $20.10 $20.14 $11.77 333,168
2017-09-15 $19.95 $20.17 $19.92 $20.12 $11.76 303,381
2017-09-14 $19.67 $19.97 $19.60 $19.95 $11.66 259,936
2017-09-13 $19.94 $20.14 $19.84 $20.09 $11.51 293,290
2017-09-12 $19.92 $20.07 $19.57 $19.94 $11.43 398,833
2017-09-11 $20.03 $20.12 $19.95 $20.00 $11.46 325,320
2017-09-08 $20.30 $20.34 $19.97 $20.03 $11.48 348,129
2017-09-07 $20.44 $20.94 $20.31 $20.31 $11.64 191,326
2017-09-06 $20.58 $20.66 $20.45 $20.51 $11.75 212,459
2017-09-05 $20.85 $20.89 $20.60 $20.62 $11.82 227,839
2017-09-01 $20.77 $20.93 $20.76 $20.84 $11.94 158,821
2017-08-31 $21.00 $21.01 $20.75 $20.75 $11.89 240,763
2017-08-30 $20.92 $20.95 $20.82 $20.88 $11.97 116,695
2017-08-29 $20.81 $20.98 $20.81 $20.90 $11.98 173,315
2017-08-28 $21.11 $21.11 $20.92 $20.97 $11.97 180,367
2017-08-25 $21.14 $21.19 $21.04 $21.07 $12.02 165,304
2017-08-24 $21.15 $21.15 $21.02 $21.07 $12.02 196,130
2017-08-23 $21.06 $21.21 $20.96 $21.14 $12.06 181,177
2017-08-22 $20.98 $21.18 $20.96 $21.11 $12.05 260,944
2017-08-21 $20.96 $21.03 $20.90 $20.95 $11.95 167,974
2017-08-18 $21.27 $21.27 $20.86 $20.96 $11.96 286,947
2017-08-17 $21.55 $21.63 $21.27 $21.28 $12.14 220,512
2017-08-16 $21.60 $21.72 $21.56 $21.59 $12.32 116,806
2017-08-15 $21.59 $21.74 $21.46 $21.61 $12.33 173,807
2017-08-14 $21.42 $21.60 $21.35 $21.51 $12.27 219,666
2017-08-11 $21.17 $21.50 $20.95 $21.33 $12.17 350,242
2017-08-10 $21.46 $21.54 $21.24 $21.26 $12.13 262,117
2017-08-09 $21.27 $21.62 $21.27 $21.49 $12.26 241,315
2017-08-08 $21.19 $21.57 $21.17 $21.32 $12.17 249,800
2017-08-07 $21.11 $21.43 $21.10 $21.19 $12.09 343,562
2017-08-04 $21.19 $21.25 $20.93 $21.12 $12.05 241,752
2017-08-03 $21.25 $21.43 $20.81 $21.14 $12.06 425,239
2017-08-02 $20.76 $20.85 $20.71 $20.79 $11.86 137,248
2017-08-01 $20.79 $20.79 $20.67 $20.74 $11.83 126,593
2017-07-31 $20.70 $20.76 $20.57 $20.76 $11.85 96,556
2017-07-28 $20.74 $20.74 $20.59 $20.65 $11.78 93,314
2017-07-27 $20.59 $20.78 $20.58 $20.74 $11.83 142,578
2017-07-26 $20.55 $20.72 $20.55 $20.60 $11.75 124,461
2017-07-25 $20.45 $20.55 $20.40 $20.52 $11.71 164,281
2017-07-24 $20.67 $20.73 $20.37 $20.39 $11.63 209,321
2017-07-21 $20.64 $20.88 $20.61 $20.73 $11.83 250,876
2017-07-20 $20.41 $20.67 $20.34 $20.58 $11.74 186,186
2017-07-19 $20.52 $20.54 $20.25 $20.39 $11.63 360,272
2017-07-18 $20.44 $20.58 $20.36 $20.45 $11.67 190,248
2017-07-17 $20.63 $20.69 $20.43 $20.45 $11.67 300,172
2017-07-14 $20.55 $20.64 $20.43 $20.57 $11.74 172,502
2017-07-13 $20.60 $20.65 $20.48 $20.51 $11.70 136,996
2017-07-12 $20.56 $20.71 $20.53 $20.55 $11.73 157,347
2017-07-11 $20.54 $20.54 $20.41 $20.48 $11.69 121,733
2017-07-10 $20.51 $20.63 $20.37 $20.50 $11.70 236,574
2017-07-07 $20.51 $20.58 $20.44 $20.50 $11.70 127,446
2017-07-06 $20.41 $20.54 $20.39 $20.44 $11.66 130,547
2017-07-05 $20.59 $20.77 $20.42 $20.45 $11.67 112,213
2017-07-03 $20.47 $20.69 $20.45 $20.60 $11.75 64,550
2017-06-30 $20.47 $20.52 $20.42 $20.45 $11.67 155,003
2017-06-29 $20.84 $20.84 $20.36 $20.45 $11.67 214,198
2017-06-28 $20.55 $20.82 $20.51 $20.80 $11.87 125,996
2017-06-27 $20.65 $20.84 $20.51 $20.53 $11.71 231,155
2017-06-26 $20.54 $20.69 $20.40 $20.62 $11.77 122,643
2017-06-23 $20.38 $20.52 $20.36 $20.51 $11.70 70,623
2017-06-22 $20.47 $20.54 $20.31 $20.37 $11.62 144,451
2017-06-21 $20.48 $20.57 $20.37 $20.40 $11.64 90,409
2017-06-20 $20.49 $20.60 $20.43 $20.46 $11.67 118,075
2017-06-19 $20.61 $20.69 $20.49 $20.53 $11.71 96,846
2017-06-16 $20.58 $20.58 $20.41 $20.48 $11.69 155,216
2017-06-15 $20.25 $20.39 $20.16 $20.37 $11.62 133,431
2017-06-14 $20.55 $20.55 $20.23 $20.34 $11.61 201,881
2017-06-13 $20.51 $20.60 $20.40 $20.56 $11.73 128,348
2017-06-12 $20.74 $20.90 $20.67 $20.88 $11.69 191,862
2017-06-09 $20.92 $20.98 $20.75 $20.82 $11.66 113,121
2017-06-08 $20.90 $20.96 $20.80 $20.90 $11.70 109,681
2017-06-07 $20.91 $20.94 $20.72 $20.87 $11.69 130,559
2017-06-06 $20.95 $21.00 $20.88 $20.92 $11.71 94,559
2017-06-05 $20.84 $20.97 $20.84 $20.92 $11.71 98,394
2017-06-02 $20.91 $20.98 $20.77 $20.84 $11.67 126,773
2017-06-01 $20.75 $20.99 $20.70 $20.93 $11.72 158,603
2017-05-31 $20.74 $20.85 $20.65 $20.68 $11.58 215,745
2017-05-30 $20.73 $20.77 $20.58 $20.72 $11.60 99,670
2017-05-26 $20.80 $20.81 $20.58 $20.73 $11.61 115,418
2017-05-25 $20.92 $20.99 $20.79 $20.82 $11.64 201,564
2017-05-24 $20.64 $20.81 $20.53 $20.81 $11.63 174,998
2017-05-23 $20.64 $20.65 $20.54 $20.55 $11.49 101,336
2017-05-22 $20.60 $20.68 $20.51 $20.56 $11.49 144,754
2017-05-19 $20.65 $20.65 $20.40 $20.50 $11.46 113,348
2017-05-18 $20.54 $20.64 $20.42 $20.55 $11.49 150,433
2017-05-17 $20.65 $20.76 $20.50 $20.53 $11.47 173,680
2017-05-16 $20.69 $20.78 $20.55 $20.75 $11.60 160,162
2017-05-15 $20.54 $20.73 $20.54 $20.66 $11.55 123,381
2017-05-12 $20.48 $20.70 $20.48 $20.56 $11.49 129,130
2017-05-11 $20.59 $20.67 $20.44 $20.49 $11.45 166,939
2017-05-10 $20.70 $20.70 $20.55 $20.59 $11.51 215,430
2017-05-09 $20.59 $20.71 $20.58 $20.66 $11.55 155,196
2017-05-08 $20.54 $20.83 $20.50 $20.58 $11.50 180,775
2017-05-05 $20.43 $20.57 $20.33 $20.49 $11.45 220,724
2017-05-04 $20.86 $21.10 $20.17 $20.31 $11.35 368,460
2017-05-03 $20.97 $20.97 $20.68 $20.70 $11.57 198,534
2017-05-02 $20.97 $21.09 $20.93 $20.99 $11.73 120,141
2017-05-01 $20.96 $21.01 $20.83 $20.96 $11.71 126,620
2017-04-28 $20.96 $21.00 $20.76 $20.91 $11.69 162,045
2017-04-27 $20.83 $20.94 $20.73 $20.85 $11.65 123,639
2017-04-26 $20.73 $21.04 $20.73 $20.78 $11.61 196,930
2017-04-25 $20.80 $20.92 $20.67 $20.74 $11.59 250,235
2017-04-24 $20.68 $20.70 $20.56 $20.58 $11.50 90,912
2017-04-21 $20.73 $20.84 $20.52 $20.58 $11.50 199,919
2017-04-20 $20.59 $20.68 $20.51 $20.65 $11.54 105,911
2017-04-19 $20.66 $20.68 $20.53 $20.56 $11.49 94,556
2017-04-18 $20.45 $20.68 $20.45 $20.64 $11.54 215,304
2017-04-17 $20.50 $20.58 $20.42 $20.49 $11.45 167,230
2017-04-13 $20.51 $20.63 $20.43 $20.43 $11.42 149,078
2017-04-12 $20.58 $20.67 $20.45 $20.52 $11.47 223,925
2017-04-11 $20.54 $20.59 $20.26 $20.59 $11.51 128,472
2017-04-10 $20.61 $20.62 $20.44 $20.47 $11.44 192,923
2017-04-07 $20.54 $20.65 $20.43 $20.61 $11.52 307,396
2017-04-06 $20.43 $20.58 $20.27 $20.55 $11.49 208,761
2017-04-05 $20.38 $20.49 $20.21 $20.36 $11.38 280,212
2017-04-04 $20.50 $20.73 $20.48 $20.73 $11.37 331,339
2017-04-03 $20.52 $20.55 $20.34 $20.48 $11.23 180,659
2017-03-31 $20.32 $20.45 $20.23 $20.39 $11.18 232,943
2017-03-30 $20.31 $20.40 $20.25 $20.26 $11.11 146,777
2017-03-29 $19.90 $20.28 $19.81 $20.25 $11.10 176,416
2017-03-28 $20.10 $20.12 $19.97 $20.00 $10.97 246,039
2017-03-27 $20.00 $20.06 $19.96 $20.06 $11.00 172,696
2017-03-24 $20.03 $20.09 $19.94 $20.05 $11.00 131,295
2017-03-23 $20.04 $20.13 $19.94 $19.99 $10.96 121,597
2017-03-22 $20.02 $20.10 $19.76 $20.04 $10.99 237,034
2017-03-21 $20.16 $20.19 $19.93 $20.02 $10.98 243,207
2017-03-20 $20.15 $20.16 $20.00 $20.13 $11.04 171,527
2017-03-17 $20.01 $20.16 $19.96 $20.10 $11.02 209,316
2017-03-16 $20.08 $20.20 $19.90 $19.94 $10.93 337,699
2017-03-15 $19.96 $20.05 $19.76 $20.03 $10.98 263,200
2017-03-14 $20.04 $20.15 $19.77 $19.91 $10.92 150,703
2017-03-13 $20.06 $20.12 $19.98 $20.07 $11.01 154,984
2017-03-10 $19.73 $20.08 $19.72 $20.06 $11.00 278,642
2017-03-09 $19.53 $19.78 $19.53 $19.75 $10.83 307,680
2017-03-08 $19.40 $19.77 $19.29 $19.67 $10.79 420,978
2017-03-07 $19.53 $19.72 $19.42 $19.52 $10.70 275,806
2017-03-06 $19.35 $19.56 $19.30 $19.56 $10.73 167,037
2017-03-03 $19.59 $19.59 $19.30 $19.36 $10.62 231,504
2017-03-02 $19.40 $19.69 $19.25 $19.68 $10.79 483,333
2017-03-01 $19.69 $19.69 $19.12 $19.39 $10.63 265,364
2017-02-28 $19.36 $19.61 $19.19 $19.52 $10.70 363,408
2017-02-27 $19.64 $19.64 $19.35 $19.40 $10.64 247,561
2017-02-24 $19.63 $19.63 $19.34 $19.49 $10.69 296,767
2017-02-23 $19.50 $20.08 $19.41 $19.67 $10.79 398,101
2017-02-22 $19.42 $19.49 $19.20 $19.41 $10.64 169,818
2017-02-21 $19.35 $19.48 $19.30 $19.43 $10.66 165,294
2017-02-17 $19.19 $19.40 $19.10 $19.29 $10.58 241,940
2017-02-16 $19.22 $19.28 $19.03 $19.18 $10.52 279,046
2017-02-15 $19.10 $19.29 $19.04 $19.24 $10.55 186,040
2017-02-14 $19.06 $19.12 $18.91 $19.07 $10.46 187,047
2017-02-13 $19.19 $19.20 $18.89 $19.02 $10.43 187,030
2017-02-10 $19.06 $19.20 $18.98 $19.20 $10.53 338,079
2017-02-09 $19.02 $19.10 $18.88 $19.02 $10.43 281,502
2017-02-08 $18.93 $19.02 $18.76 $19.01 $10.42 265,969
2017-02-07 $18.97 $19.05 $18.75 $19.04 $10.44 215,888
2017-02-06 $18.79 $18.97 $18.60 $18.95 $10.39 209,562
2017-02-03 $18.56 $19.05 $18.52 $18.87 $10.35 366,801
2017-02-02 $18.49 $18.58 $18.38 $18.48 $10.13 108,265
2017-02-01 $18.38 $18.55 $18.33 $18.46 $10.12 176,122
2017-01-31 $18.44 $18.44 $18.20 $18.27 $10.02 267,259
2017-01-30 $18.40 $18.52 $18.30 $18.43 $10.11 239,285
2017-01-27 $18.57 $18.65 $18.36 $18.40 $10.09 321,114
2017-01-26 $18.79 $18.84 $18.44 $18.56 $10.18 555,014
2017-01-25 $19.01 $19.05 $18.70 $18.85 $10.34 285,579
2017-01-24 $18.85 $18.96 $18.81 $18.89 $10.36 159,554
2017-01-23 $18.92 $19.04 $18.84 $18.91 $10.37 129,037
2017-01-20 $18.90 $19.13 $18.84 $18.97 $10.40 277,637
2017-01-19 $18.88 $18.91 $18.80 $18.86 $10.34 151,955
2017-01-18 $18.91 $18.96 $18.71 $18.96 $10.40 201,051
2017-01-17 $18.80 $19.09 $18.73 $18.82 $10.32 257,980
2017-01-13 $18.79 $19.00 $18.55 $18.86 $10.34 525,929
2017-01-12 $18.97 $18.97 $18.54 $18.72 $10.27 280,018
2017-01-11 $18.80 $19.00 $18.75 $18.97 $10.40 153,882
2017-01-10 $18.64 $18.95 $18.64 $18.84 $10.33 255,701
2017-01-09 $19.13 $19.15 $18.74 $18.76 $10.29 315,683
2017-01-06 $18.90 $19.15 $18.87 $19.10 $10.47 294,510
2017-01-05 $18.77 $19.10 $18.77 $18.97 $10.40 321,463
2017-01-04 $18.62 $18.75 $18.46 $18.73 $10.27 539,807
2017-01-03 $18.71 $18.78 $18.38 $18.45 $10.12 275,353
2016-12-30 $18.59 $18.75 $18.53 $18.68 $10.24 155,876
2016-12-29 $18.45 $18.60 $18.41 $18.48 $10.13 198,296
2016-12-28 $18.50 $18.50 $18.27 $18.35 $10.06 181,805
2016-12-27 $19.07 $19.09 $18.71 $18.88 $10.14 168,355
2016-12-23 $19.05 $19.14 $18.91 $18.94 $10.17 169,673
2016-12-22 $19.00 $19.00 $18.91 $18.99 $10.20 156,776
2016-12-21 $19.01 $19.13 $18.93 $19.00 $10.20 287,280
2016-12-20 $19.15 $19.20 $18.81 $19.00 $10.20 338,688
2016-12-19 $18.70 $19.07 $18.69 $19.05 $10.23 322,865
2016-12-16 $18.68 $18.73 $18.57 $18.67 $10.03 264,096
2016-12-15 $18.55 $18.67 $18.53 $18.63 $10.00 259,480
2016-12-14 $18.65 $18.72 $18.38 $18.52 $9.94 279,750
2016-12-13 $18.54 $18.73 $18.47 $18.66 $10.02 298,415
2016-12-12 $18.70 $18.75 $18.56 $18.64 $10.01 212,190
2016-12-09 $18.84 $18.95 $18.61 $18.67 $10.03 360,140
2016-12-08 $18.65 $18.90 $18.57 $18.83 $10.11 290,715
2016-12-07 $18.50 $18.75 $18.47 $18.63 $10.00 242,955
2016-12-06 $18.37 $18.51 $18.37 $18.49 $9.93 234,435
2016-12-05 $18.29 $18.39 $18.20 $18.37 $9.86 173,185
2016-12-02 $18.38 $18.38 $18.13 $18.18 $9.76 175,357
2016-12-01 $18.37 $18.48 $18.26 $18.35 $9.85 122,736
2016-11-30 $18.38 $18.44 $18.22 $18.33 $9.84 194,353
2016-11-29 $18.30 $18.38 $18.24 $18.32 $9.84 165,405
2016-11-28 $18.52 $18.59 $18.19 $18.24 $9.79 195,881
2016-11-25 $18.38 $18.72 $18.38 $18.72 $10.05 110,573
2016-11-23 $18.43 $18.45 $18.28 $18.32 $9.84 101,408
2016-11-22 $18.38 $18.48 $18.32 $18.42 $9.89 131,006
2016-11-21 $18.45 $18.49 $18.23 $18.29 $9.82 152,103
2016-11-18 $18.50 $18.50 $18.15 $18.39 $9.88 201,795
2016-11-17 $18.50 $18.55 $18.41 $18.43 $9.90 133,634
2016-11-16 $18.10 $18.45 $18.00 $18.44 $9.90 205,850
2016-11-15 $18.04 $18.17 $17.98 $18.05 $9.69 122,343
2016-11-14 $17.98 $18.12 $17.93 $17.98 $9.65 215,655
2016-11-11 $17.91 $17.97 $17.73 $17.92 $9.62 147,201
2016-11-10 $18.05 $18.35 $17.95 $17.98 $9.65 199,235
2016-11-09 $18.06 $18.25 $17.93 $18.16 $9.75 121,876
2016-11-08 $17.91 $18.35 $17.91 $18.15 $9.75 264,479
2016-11-07 $17.45 $17.74 $17.45 $17.74 $9.53 94,516
2016-11-04 $17.41 $17.59 $17.40 $17.44 $9.36 152,344
2016-11-03 $17.60 $17.64 $17.41 $17.43 $9.36 124,446
2016-11-02 $17.70 $17.79 $17.50 $17.52 $9.41 132,725
2016-11-01 $17.90 $17.91 $17.63 $17.73 $9.52 164,234
2016-10-31 $18.20 $18.20 $17.87 $17.92 $9.62 171,832
2016-10-28 $17.98 $18.11 $17.90 $18.06 $9.70 98,259
2016-10-27 $17.99 $18.02 $17.87 $17.97 $9.65 96,253
2016-10-26 $17.96 $18.00 $17.83 $17.93 $9.63 205,483
2016-10-25 $17.81 $18.00 $17.78 $17.86 $9.59 141,537
2016-10-24 $17.75 $17.90 $17.74 $17.87 $9.60 94,935
2016-10-21 $17.70 $17.80 $17.68 $17.72 $9.52 61,474
2016-10-20 $17.59 $17.70 $17.57 $17.69 $9.50 57,000
2016-10-19 $17.67 $17.70 $17.57 $17.61 $9.46 102,251
2016-10-18 $17.60 $17.76 $17.55 $17.57 $9.43 72,615
2016-10-17 $17.72 $17.75 $17.52 $17.57 $9.43 84,003
2016-10-14 $18.05 $18.14 $17.68 $17.76 $9.54 63,250
2016-10-13 $17.70 $17.99 $17.70 $17.96 $9.64 71,990
2016-10-12 $17.87 $17.95 $17.71 $17.73 $9.52 80,498
2016-10-11 $17.85 $17.88 $17.77 $17.84 $9.58 78,407
2016-10-10 $17.93 $17.95 $17.78 $17.82 $9.57 77,824
2016-10-07 $17.94 $17.95 $17.80 $17.85 $9.59 95,794
2016-10-06 $18.07 $18.07 $17.79 $17.88 $9.60 86,538
2016-10-05 $18.04 $18.19 $18.02 $18.07 $9.70 80,337
2016-10-04 $18.14 $18.20 $17.98 $17.99 $9.66 59,320
2016-10-03 $18.15 $18.25 $18.05 $18.08 $9.71 75,193
2016-09-30 $17.75 $18.23 $17.75 $18.11 $9.72 212,591
2016-09-29 $17.96 $17.98 $17.72 $17.72 $9.52 290,449
2016-09-28 $17.92 $18.06 $17.78 $17.87 $9.60 97,659
2016-09-27 $18.37 $18.39 $18.25 $18.30 $9.62 142,902
2016-09-26 $18.34 $18.56 $18.23 $18.29 $9.61 154,242
2016-09-23 $18.30 $18.41 $18.20 $18.29 $9.61 172,701
2016-09-22 $18.28 $18.33 $18.19 $18.30 $9.62 58,361
2016-09-21 $18.26 $18.32 $18.04 $18.15 $9.54 93,067
2016-09-20 $18.02 $18.36 $18.00 $18.15 $9.54 139,571
2016-09-19 $17.79 $17.97 $17.76 $17.92 $9.42 104,943
2016-09-16 $17.72 $17.79 $17.49 $17.72 $9.31 233,673
2016-09-15 $17.65 $17.71 $17.43 $17.69 $9.30 150,990
2016-09-14 $17.82 $17.82 $17.49 $17.49 $9.19 136,594
2016-09-13 $17.95 $18.13 $17.00 $17.68 $9.29 279,904
2016-09-12 $18.01 $18.11 $17.85 $18.05 $9.49 108,665
2016-09-09 $18.28 $18.32 $18.09 $18.13 $9.53 97,745
2016-09-08 $18.39 $18.42 $18.30 $18.36 $9.65 78,061
2016-09-07 $18.48 $18.61 $18.33 $18.35 $9.64 82,154
2016-09-06 $18.45 $18.54 $18.38 $18.50 $9.72 101,275
2016-09-02 $18.57 $18.64 $18.49 $18.53 $9.74 69,141
2016-09-01 $18.57 $18.60 $18.50 $18.53 $9.74 72,514
2016-08-31 $18.69 $18.70 $18.53 $18.66 $9.81 143,592
2016-08-30 $18.55 $18.79 $18.49 $18.77 $9.86 137,082
2016-08-29 $18.35 $18.52 $18.32 $18.50 $9.72 110,401
2016-08-26 $18.31 $18.35 $18.24 $18.32 $9.63 98,591
2016-08-25 $18.31 $18.38 $18.25 $18.27 $9.60 93,237
2016-08-24 $18.31 $18.35 $18.24 $18.28 $9.61 84,600
2016-08-23 $18.35 $18.35 $18.20 $18.28 $9.61 115,920
2016-08-22 $18.10 $18.42 $18.10 $18.34 $9.64 141,956
2016-08-19 $18.10 $18.12 $18.00 $18.10 $9.51 100,767
2016-08-18 $18.12 $18.12 $18.01 $18.07 $9.50 151,360
2016-08-17 $18.08 $18.12 $17.97 $18.08 $9.50 97,108
2016-08-16 $18.16 $18.16 $18.01 $18.09 $9.51 64,624
2016-08-15 $18.09 $18.20 $18.05 $18.10 $9.51 78,494
2016-08-12 $18.11 $18.12 $18.03 $18.04 $9.48 93,051
2016-08-11 $18.12 $18.15 $18.02 $18.05 $9.49 78,628
2016-08-10 $18.19 $18.19 $17.95 $18.14 $9.53 153,737
2016-08-09 $18.13 $18.25 $18.01 $18.18 $9.55 227,029
2016-08-08 $18.12 $18.48 $18.05 $18.07 $9.50 191,387
2016-08-05 $18.00 $18.14 $17.87 $17.97 $9.44 137,910
2016-08-04 $17.52 $18.00 $17.52 $17.81 $9.36 201,797
2016-08-03 $17.50 $17.65 $17.45 $17.50 $9.20 106,606
2016-08-02 $17.50 $17.58 $17.36 $17.49 $9.19 133,929
2016-08-01 $17.55 $17.64 $17.38 $17.49 $9.19 97,874
2016-07-29 $17.68 $17.70 $17.33 $17.55 $9.22 201,431
2016-07-28 $17.27 $17.60 $17.20 $17.53 $9.21 95,733
2016-07-27 $17.60 $17.60 $17.46 $17.57 $9.23 54,199
2016-07-26 $17.50 $17.61 $17.46 $17.58 $9.24 129,444
2016-07-25 $17.46 $17.50 $17.38 $17.50 $9.20 69,886
2016-07-22 $17.40 $17.46 $17.33 $17.44 $9.16 61,514
2016-07-21 $17.50 $17.50 $17.16 $17.45 $9.17 153,699
2016-07-20 $17.49 $17.50 $17.37 $17.46 $9.18 79,495
2016-07-19 $17.44 $17.50 $17.27 $17.47 $9.18 90,334
2016-07-18 $17.30 $17.50 $17.30 $17.45 $9.17 129,992
2016-07-15 $17.25 $17.27 $17.17 $17.26 $9.07 66,740
2016-07-14 $17.23 $17.26 $17.16 $17.21 $9.04 92,576
2016-07-13 $17.25 $17.25 $17.10 $17.15 $9.01 158,606
2016-07-12 $17.19 $17.29 $17.11 $17.25 $9.07 214,194
2016-07-11 $17.17 $17.20 $17.08 $17.13 $9.00 222,782
2016-07-08 $17.17 $17.22 $17.08 $17.10 $8.99 134,837
2016-07-07 $16.98 $17.11 $16.90 $17.11 $8.99 153,977
2016-07-06 $16.84 $16.99 $16.80 $16.96 $8.91 147,256
2016-07-05 $16.63 $16.86 $16.57 $16.84 $8.85 213,548
2016-07-01 $16.64 $16.64 $16.57 $16.61 $8.73 161,020
2016-06-30 $16.70 $16.70 $16.52 $16.61 $8.73 192,474
2016-06-29 $16.65 $16.81 $16.50 $16.57 $8.71 351,007
2016-06-28 $16.36 $16.63 $16.30 $16.53 $8.69 260,607
2016-06-27 $16.72 $16.72 $16.50 $16.50 $8.47 208,277
2016-06-24 $16.68 $16.84 $16.60 $16.69 $8.57 173,352
2016-06-23 $16.80 $16.83 $16.68 $16.74 $8.59 169,142
2016-06-22 $16.65 $16.78 $16.61 $16.70 $8.57 181,618
2016-06-21 $16.53 $16.74 $16.50 $16.69 $8.57 268,716
2016-06-20 $16.50 $16.50 $16.41 $16.44 $8.44 102,371
2016-06-17 $16.44 $16.49 $16.34 $16.43 $8.44 90,811
2016-06-16 $16.36 $16.50 $16.30 $16.45 $8.45 135,312
2016-06-15 $16.38 $16.47 $16.33 $16.36 $8.40 139,907
2016-06-14 $16.42 $16.44 $16.31 $16.32 $8.38 162,561
2016-06-13 $16.36 $16.45 $16.33 $16.43 $8.44 146,640
2016-06-10 $16.28 $16.42 $16.25 $16.40 $8.42 117,629
2016-06-09 $16.40 $16.42 $16.27 $16.37 $8.40 147,229
2016-06-08 $16.42 $16.48 $16.25 $16.40 $8.42 172,592
2016-06-07 $16.40 $16.49 $16.28 $16.42 $8.43 229,529
2016-06-06 $16.33 $16.50 $16.31 $16.31 $8.37 281,719
2016-06-03 $16.30 $16.39 $16.20 $16.31 $8.37 143,559
2016-06-02 $16.29 $16.43 $16.22 $16.40 $8.42 224,186
2016-06-01 $16.31 $16.50 $16.26 $16.47 $8.46 125,850
2016-05-31 $16.50 $16.51 $16.38 $16.40 $8.42 113,730
2016-05-27 $16.50 $16.54 $16.41 $16.48 $8.46 48,629
2016-05-26 $16.46 $16.50 $16.40 $16.49 $8.47 68,324
2016-05-25 $16.48 $16.50 $16.40 $16.42 $8.43 63,274
2016-05-24 $16.30 $16.44 $16.26 $16.43 $8.44 85,852
2016-05-23 $16.32 $16.32 $16.10 $16.25 $8.34 103,563
2016-05-20 $16.13 $16.33 $16.06 $16.29 $8.36 83,173
2016-05-19 $16.37 $16.44 $15.98 $16.06 $8.25 202,848
2016-05-18 $16.32 $16.48 $16.28 $16.40 $8.42 87,977
2016-05-17 $16.25 $16.54 $16.25 $16.37 $8.40 118,136
2016-05-16 $16.51 $16.55 $16.37 $16.40 $8.42 95,670
2016-05-13 $16.31 $16.54 $16.30 $16.51 $8.48 112,035
2016-05-12 $16.34 $16.49 $16.25 $16.36 $8.40 138,714
2016-05-11 $16.10 $16.44 $15.91 $16.30 $8.37 113,455
2016-05-10 $16.09 $16.25 $16.01 $16.17 $8.30 101,994
2016-05-09 $16.00 $16.11 $15.98 $16.03 $8.23 131,225
2016-05-06 $15.99 $16.06 $15.91 $15.97 $8.20 46,493
2016-05-05 $16.29 $16.29 $15.91 $16.04 $8.23 141,142
2016-05-04 $16.28 $16.39 $16.01 $16.35 $8.39 93,938
2016-05-03 $16.46 $16.46 $16.20 $16.29 $8.36 80,623
2016-05-02 $16.54 $16.55 $16.38 $16.49 $8.47 110,781
2016-04-29 $16.65 $16.65 $16.17 $16.43 $8.44 170,407
2016-04-28 $16.30 $16.64 $16.30 $16.48 $8.46 134,330
2016-04-27 $16.49 $16.49 $16.38 $16.41 $8.42 109,283
2016-04-26 $16.30 $16.50 $16.14 $16.48 $8.46 108,909
2016-04-25 $16.20 $16.31 $16.14 $16.30 $8.37 61,255
2016-04-22 $16.15 $16.24 $16.11 $16.18 $8.31 39,170
2016-04-21 $16.38 $16.38 $16.10 $16.15 $8.29 67,614
2016-04-20 $16.40 $16.44 $16.26 $16.31 $8.37 68,459
2016-04-19 $16.37 $16.49 $16.23 $16.41 $8.42 100,066
2016-04-18 $16.46 $16.50 $16.29 $16.30 $8.37 108,166
2016-04-15 $16.34 $16.47 $16.23 $16.46 $8.45 94,011
2016-04-14 $16.20 $16.38 $16.17 $16.32 $8.38 82,734
2016-04-13 $16.39 $16.39 $16.24 $16.33 $8.38 115,952
2016-04-12 $16.19 $16.37 $16.10 $16.34 $8.39 115,801
2016-04-11 $16.15 $16.35 $16.11 $16.14 $8.29 58,297
2016-04-08 $16.28 $16.37 $16.10 $16.20 $8.32 173,964
2016-04-07 $16.27 $16.33 $16.00 $16.20 $8.32 169,644
2016-04-06 $16.18 $16.42 $16.18 $16.27 $8.35 126,593
2016-04-05 $16.10 $16.20 $15.95 $16.13 $8.28 111,737
2016-04-04 $16.27 $16.38 $16.00 $16.11 $8.27 186,476
2016-04-01 $16.10 $16.37 $16.01 $16.26 $8.35 202,157
2016-03-31 $16.10 $16.16 $15.85 $16.13 $8.28 278,426
2016-03-30 $16.38 $16.38 $16.06 $16.15 $8.29 229,076
2016-03-29 $15.81 $16.33 $15.78 $16.29 $8.36 180,798
2016-03-28 $16.13 $16.27 $16.06 $16.21 $8.13 161,575
2016-03-24 $16.02 $16.19 $15.88 $16.15 $8.10 116,273
2016-03-23 $16.17 $16.31 $15.87 $16.00 $8.02 205,825
2016-03-22 $16.38 $16.42 $16.01 $16.28 $8.16 256,591
2016-03-21 $16.63 $16.70 $16.30 $16.38 $8.21 259,847
2016-03-18 $16.55 $16.75 $16.30 $16.75 $8.40 266,679
2016-03-17 $16.22 $16.65 $16.16 $16.43 $8.24 269,070
2016-03-16 $16.30 $16.43 $16.20 $16.41 $8.23 242,431
2016-03-15 $16.24 $16.42 $16.16 $16.35 $8.20 196,524
2016-03-14 $16.12 $16.30 $16.10 $16.26 $8.15 162,991
2016-03-11 $16.08 $16.24 $16.06 $16.22 $8.13 110,659
2016-03-10 $15.98 $16.00 $15.85 $15.96 $8.00 135,157
2016-03-09 $16.05 $16.11 $15.82 $15.90 $7.97 278,939
2016-03-08 $16.24 $16.30 $15.90 $16.00 $8.02 347,415
2016-03-07 $16.42 $16.45 $16.07 $16.22 $8.13 384,579
2016-03-04 $16.42 $16.47 $16.30 $16.42 $8.23 768,634
2016-03-03 $15.73 $16.43 $15.66 $16.42 $8.23 3,962,405
2016-03-02 $16.85 $16.94 $16.72 $16.84 $8.44 156,779
2016-03-01 $16.62 $16.99 $16.50 $16.86 $8.45 226,434
2016-02-29 $16.08 $16.47 $16.06 $16.24 $8.14 124,868
2016-02-26 $15.97 $16.19 $15.91 $16.04 $8.04 92,611
2016-02-25 $15.83 $16.06 $15.82 $15.88 $7.96 121,275
2016-02-24 $15.55 $15.82 $15.52 $15.82 $7.93 48,885
2016-02-23 $15.55 $15.72 $15.53 $15.69 $7.87 42,002
2016-02-22 $15.71 $15.88 $15.53 $15.55 $7.80 56,901
2016-02-19 $15.64 $15.78 $15.44 $15.54 $7.79 30,435
2016-02-18 $15.91 $15.92 $15.54 $15.62 $7.83 58,529
2016-02-17 $15.40 $15.90 $15.31 $15.81 $7.93 122,722
2016-02-16 $15.30 $15.54 $15.18 $15.28 $7.66 123,810
2016-02-12 $15.27 $15.49 $15.12 $15.22 $7.63 103,398
2016-02-11 $15.17 $15.36 $15.11 $15.15 $7.60 63,715
2016-02-10 $15.27 $15.57 $15.20 $15.44 $7.74 72,876
2016-02-09 $15.36 $15.53 $15.21 $15.28 $7.66 100,364
2016-02-08 $15.70 $15.90 $15.26 $15.44 $7.74 207,992
2016-02-05 $15.78 $15.98 $15.64 $15.75 $7.90 145,196
2016-02-04 $15.90 $16.04 $15.62 $15.75 $7.90 144,371
2016-02-03 $16.10 $16.24 $15.59 $16.03 $8.04 155,600
2016-02-02 $16.05 $16.15 $15.91 $16.04 $8.04 111,258
2016-02-01 $15.95 $16.26 $15.81 $16.24 $8.14 129,124
2016-01-29 $16.12 $16.19 $15.95 $16.01 $8.03 186,994
2016-01-28 $16.16 $16.20 $15.84 $16.04 $8.04 70,975
2016-01-27 $15.99 $16.13 $15.77 $16.06 $8.05 108,230
2016-01-26 $16.04 $16.21 $15.81 $16.00 $8.02 77,393
2016-01-25 $16.27 $16.27 $16.01 $16.08 $8.06 78,277
2016-01-22 $16.03 $16.34 $15.82 $16.30 $8.17 80,874
2016-01-21 $15.42 $15.98 $15.42 $15.80 $7.92 151,391
2016-01-20 $15.52 $15.72 $15.20 $15.42 $7.73 218,339
2016-01-19 $15.79 $16.00 $15.65 $15.72 $7.88 90,315
2016-01-15 $15.76 $15.88 $15.51 $15.68 $7.86 114,965
2016-01-14 $15.65 $16.20 $15.55 $16.03 $8.04 252,000
2016-01-13 $16.20 $16.72 $15.52 $15.56 $7.80 128,131
2016-01-12 $16.03 $16.07 $15.66 $16.04 $8.04 97,242
2016-01-11 $16.09 $16.28 $15.84 $15.96 $8.00 72,647
2016-01-08 $16.34 $16.55 $16.06 $16.11 $8.08 53,404
2016-01-07 $16.65 $16.73 $16.30 $16.33 $8.19 119,984
2016-01-06 $16.42 $16.85 $16.39 $16.74 $8.39 92,055
2016-01-05 $16.41 $16.71 $16.25 $16.50 $8.27 64,892
2016-01-04 $16.10 $16.56 $16.08 $16.46 $8.25 76,087
2015-12-31 $16.10 $16.56 $16.10 $16.22 $8.13 138,225
2015-12-30 $16.40 $16.54 $16.13 $16.15 $8.10 164,294
2015-12-29 $16.48 $16.66 $16.35 $16.51 $8.28 121,607
2015-12-28 $17.10 $17.10 $16.72 $16.79 $8.22 74,341
2015-12-24 $16.90 $17.17 $16.90 $17.11 $8.38 90,916
2015-12-23 $16.58 $16.91 $16.51 $16.86 $8.26 137,357
2015-12-22 $16.77 $16.86 $16.27 $16.27 $7.97 406,016
2015-12-21 $16.36 $17.00 $16.36 $16.66 $8.16 162,850
2015-12-18 $16.84 $16.88 $16.31 $16.37 $8.02 247,041
2015-12-17 $16.88 $17.13 $16.68 $16.95 $8.30 309,435
2015-12-16 $16.40 $17.03 $16.40 $16.75 $8.20 91,283
2015-12-15 $15.97 $16.36 $15.87 $16.35 $8.01 246,404
2015-12-14 $16.74 $16.78 $15.80 $15.97 $7.82 340,495
2015-12-11 $16.63 $16.83 $16.40 $16.65 $8.16 179,285
2015-12-10 $16.66 $16.87 $16.57 $16.73 $8.19 142,640
2015-12-09 $16.65 $17.29 $16.57 $16.58 $8.12 101,119
2015-12-08 $16.71 $16.99 $16.51 $16.74 $8.20 268,690
2015-12-07 $17.16 $17.26 $16.76 $16.81 $8.23 167,768
2015-12-04 $17.17 $17.30 $17.05 $17.22 $8.43 79,267
2015-12-03 $17.26 $17.34 $17.10 $17.14 $8.40 120,131
2015-12-02 $17.47 $17.49 $17.14 $17.14 $8.40 132,639
2015-12-01 $17.29 $17.53 $17.24 $17.43 $8.54 155,802
2015-11-30 $17.35 $17.65 $17.13 $17.21 $8.43 357,023
2015-11-27 $17.43 $17.44 $17.15 $17.28 $8.46 56,121
2015-11-25 $17.29 $17.37 $17.17 $17.30 $8.47 126,185
2015-11-24 $17.39 $17.51 $17.00 $17.15 $8.40 141,237
2015-11-23 $17.36 $17.49 $17.21 $17.26 $8.45 205,611
2015-11-20 $17.50 $17.50 $17.23 $17.25 $8.45 180,448
2015-11-19 $17.48 $17.50 $17.40 $17.45 $8.55 92,546
2015-11-18 $17.57 $17.61 $17.35 $17.38 $8.51 114,362
2015-11-17 $17.33 $17.44 $17.33 $17.40 $8.52 98,447
2015-11-16 $17.44 $17.48 $17.38 $17.40 $8.52 62,450
2015-11-13 $17.50 $17.50 $17.37 $17.37 $8.51 163,349
2015-11-12 $17.28 $17.50 $17.26 $17.44 $8.54 69,629
2015-11-11 $17.32 $17.36 $17.21 $17.35 $8.50 116,216
2015-11-10 $17.29 $17.56 $17.24 $17.31 $8.48 156,935
2015-11-09 $17.22 $17.48 $17.11 $17.36 $8.50 148,853
2015-11-06 $17.20 $17.24 $17.01 $17.19 $8.42 538,074
2015-11-05 $17.09 $17.18 $17.04 $17.18 $8.42 140,173
2015-11-04 $17.35 $17.65 $17.01 $17.09 $8.37 213,802
2015-11-03 $17.25 $17.25 $16.97 $17.10 $8.38 300,215
2015-11-02 $17.02 $17.33 $17.02 $17.20 $8.42 471,558
2015-10-30 $17.22 $17.24 $16.96 $17.00 $8.33 172,996
2015-10-29 $17.05 $17.34 $16.95 $17.00 $8.33 114,915
2015-10-28 $16.95 $17.28 $16.86 $17.13 $8.39 193,683
2015-10-27 $17.06 $17.16 $16.90 $16.92 $8.29 38,762
2015-10-26 $17.05 $17.24 $16.97 $17.05 $8.35 85,896
2015-10-23 $17.17 $17.28 $16.96 $17.14 $8.40 93,646
2015-10-22 $17.53 $17.61 $17.00 $17.12 $8.39 85,422
2015-10-21 $17.65 $17.65 $17.28 $17.40 $8.52 83,430
2015-10-20 $17.65 $17.66 $17.54 $17.65 $8.65 45,824
2015-10-19 $17.70 $17.70 $17.55 $17.65 $8.65 90,734
2015-10-16 $17.65 $17.70 $17.50 $17.59 $8.62 76,266
2015-10-15 $17.60 $17.65 $17.50 $17.61 $8.63 93,075
2015-10-14 $17.64 $17.68 $17.47 $17.60 $8.62 80,034
2015-10-13 $17.59 $17.72 $17.56 $17.63 $8.64 80,406
2015-10-12 $17.12 $17.70 $17.12 $17.63 $8.64 113,231
2015-10-09 $17.28 $17.33 $17.13 $17.28 $8.46 151,728
2015-10-08 $16.80 $17.19 $16.65 $17.16 $8.41 129,471
2015-10-07 $16.82 $17.03 $16.70 $16.79 $8.22 108,490
2015-10-06 $16.96 $17.07 $16.80 $16.82 $8.24 88,546
2015-10-05 $16.79 $17.06 $16.76 $16.87 $8.26 78,862
2015-10-02 $16.60 $16.97 $16.55 $16.70 $8.18 79,867
2015-10-01 $16.61 $17.06 $16.60 $16.65 $8.16 156,229
2015-09-30 $16.38 $16.86 $16.36 $16.43 $8.05 181,262
2015-09-29 $16.67 $16.74 $16.22 $16.22 $7.94 324,737
2015-09-28 $17.00 $17.09 $16.51 $16.65 $8.16 254,876
2015-09-25 $17.60 $17.60 $17.40 $17.43 $8.34 76,599
2015-09-24 $17.46 $17.64 $17.40 $17.52 $8.39 45,261
2015-09-23 $17.64 $17.67 $17.42 $17.51 $8.38 52,928
2015-09-22 $17.47 $17.74 $17.41 $17.58 $8.41 198,285
2015-09-21 $17.50 $17.64 $17.43 $17.60 $8.42 37,516
2015-09-18 $17.14 $17.50 $17.14 $17.50 $8.38 53,540
2015-09-17 $17.30 $17.50 $17.05 $17.29 $8.28 87,039
2015-09-16 $17.44 $17.44 $17.09 $17.23 $8.25 121,804
2015-09-15 $17.31 $17.40 $17.31 $17.35 $8.30 32,644
2015-09-14 $17.49 $17.50 $17.27 $17.35 $8.30 41,904
2015-09-11 $17.35 $17.49 $17.25 $17.37 $8.31 37,057
2015-09-10 $17.42 $17.60 $17.33 $17.36 $8.31 38,015
2015-09-09 $17.55 $17.60 $17.43 $17.49 $8.37 56,169
2015-09-08 $17.48 $17.58 $17.24 $17.48 $8.37 95,038
2015-09-04 $17.26 $17.73 $17.26 $17.45 $8.35 50,194
2015-09-03 $17.27 $17.52 $17.17 $17.30 $8.28 47,267
2015-09-02 $17.40 $17.73 $17.17 $17.18 $8.22 67,223
2015-09-01 $17.38 $17.45 $17.23 $17.37 $8.31 39,914
2015-08-31 $17.21 $17.60 $17.09 $17.46 $8.36 107,197
2015-08-28 $17.03 $17.24 $16.72 $17.20 $8.23 83,128
2015-08-27 $17.01 $17.24 $16.84 $17.03 $8.15 98,617
2015-08-26 $16.90 $17.01 $16.59 $16.93 $8.10 109,360
2015-08-25 $16.54 $16.98 $16.50 $16.59 $7.94 204,780
2015-08-24 $16.89 $16.99 $12.68 $16.33 $7.82 442,242
2015-08-21 $17.13 $17.61 $17.05 $17.10 $8.18 131,550
2015-08-20 $17.41 $17.52 $17.15 $17.23 $8.25 270,059

Sixth Street Specialty Lending Inc (TSLX) News Headlines

Private credit may offer high yields, but investors should tread carefully. What to know

Private credit is gaining in popularity as investors seek out alternative investments with attractive dividends.

cnbc.com Feb. 29, 2024
Recent Sixth Street Specialty Lending Inc (TSLX) News
Similar Companies to Sixth Street Specialty Lending Inc (TSLX) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.