AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX) Exchange: NMFQS
Data as of April 25, 2024
$16.15 ($0.21) 1.32%
AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS - Daily Information
Click for more stock information on AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $16.15 |
Previous Close | $16.15 |
High | $16.15 |
Low | $16.15 |
Adjusted Open | $16.15 |
Previous Adjusted Close | $16.15 |
Adjusted High | $16.15 |
Adjusted Low | $16.15 |
About AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX)
The fund invests primarily in a diverse group of U.S. small cap companies across market sectors and industry groups. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies with smaller market capitalizations and securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of large companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify small capitalization, high profitability, or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including, industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others. Under normal market conditions, the fund will invest at least 80% of its assets in securities of small capitalization companies located in the United States. To determine whether a company is a U.S. company, the portfolio managers will consider various factors, including where the company is headquartered, where the company’s principal operations are located, where the company’s revenues are derived, where the principal trading market is located, the country in which the company was legally organized, and whether the company is in the fund’s benchmark—the Russell 2000® Value Index. Currently, companies smaller than the largest 1000 U.S. companies or companies representing the bottom 10% of the market capitalization of all U.S. listed companies or companies in the fund’s benchmark may be considered U.S. small capitalization companies. Though market capitalizations will change from time to time, as of September 30, 2019, the fund considers companies with total market capitalizations under $5.7 billion to be small capitalization companies.The fund also may invest in derivative instruments such as futures contracts, currency forwards, and swap agreements. For example, the fund may use futures on securities and U.S. indices to gain exposure to equities to manage cash flows. The fund may also engage in securities lending and invest its collateral in eligible securities.The portfolio managers continually analyze market and financial data to make buy, sell, and hold decisions. When buying or selling a security, the portfolio managers may consider the trade-off between expected returns of the security and implementation or tax costs of the trade in an attempt to gain trading efficiencies, avoid unnecessary risk, and enhance fund performance.
Invest in AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX)
Historical Stock Data for AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
2024-04-18 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
2024-04-17 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
2024-04-16 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2024-04-15 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
2024-04-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
2024-04-11 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
2024-04-10 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2024-04-09 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
2024-04-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
2024-04-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
2024-04-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
2024-04-03 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
2024-04-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
2024-04-01 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
2024-03-28 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
2024-03-27 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
2024-03-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
2024-03-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
2024-03-22 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
2024-03-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
2024-03-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
2024-03-19 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
2024-03-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
2024-03-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
2024-03-14 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
2024-03-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2024-03-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
2024-03-11 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
2024-03-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
2024-03-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
2024-03-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
2024-03-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
2024-03-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
2024-03-01 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
2024-02-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
2024-02-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
2024-02-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
2024-02-26 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
2024-02-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2024-02-22 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
2024-02-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
2024-02-20 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
2024-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2024-02-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
2024-02-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2024-02-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2024-02-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
2024-02-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2024-02-08 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2024-02-07 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2024-02-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
2024-02-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
2024-02-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
2024-02-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
2024-01-31 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2024-01-30 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
2024-01-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
2024-01-26 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
2024-01-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
2024-01-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2024-01-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2024-01-22 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
2024-01-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2024-01-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2024-01-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
2024-01-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2024-01-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
2024-01-11 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2024-01-10 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
2024-01-09 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
2024-01-08 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
2024-01-05 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2024-01-04 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
2024-01-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2024-01-02 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
2023-12-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
2023-12-28 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
2023-12-27 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
2023-12-26 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
2023-12-22 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
2023-12-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
2023-12-20 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
2023-12-19 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
2023-12-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
2023-12-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
2023-12-14 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
2023-12-13 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
2023-12-12 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
2023-12-11 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
2023-12-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
2023-12-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
2023-12-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
2023-12-05 | $15.12 | $15.12 | $15.12 | $15.12 | $14.86 | 0 |
2023-12-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.10 | 0 |
2023-12-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.00 | 0 |
2023-11-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.56 | 0 |
2023-11-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.50 | 0 |
2023-11-28 | $14.64 | $14.64 | $14.64 | $14.64 | $14.39 | 0 |
2023-11-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.48 | 0 |
2023-11-24 | $14.78 | $14.78 | $14.78 | $14.78 | $14.53 | 0 |
2023-11-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.45 | 0 |
2023-11-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.38 | 0 |
2023-11-20 | $14.81 | $14.81 | $14.81 | $14.81 | $14.56 | 0 |
2023-11-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.53 | 0 |
2023-11-16 | $14.52 | $14.52 | $14.52 | $14.52 | $14.27 | 0 |
2023-11-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.53 | 0 |
2023-11-14 | $14.71 | $14.71 | $14.71 | $14.71 | $14.46 | 0 |
2023-11-13 | $14.02 | $14.02 | $14.02 | $14.02 | $13.78 | 0 |
2023-11-10 | $14.03 | $14.03 | $14.03 | $14.03 | $13.79 | 0 |
2023-11-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.62 | 0 |
2023-11-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
2023-11-07 | $14.13 | $14.13 | $14.13 | $14.13 | $13.89 | 0 |
2023-11-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.06 | 0 |
2023-11-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.25 | 0 |
2023-11-02 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2023-11-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
2023-10-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
2023-10-30 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
2023-10-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2023-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
2023-10-25 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2023-10-24 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
2023-10-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
2023-10-20 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
2023-10-19 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
2023-10-18 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2023-10-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
2023-10-16 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
2023-10-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
2023-10-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2023-10-11 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2023-10-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
2023-10-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
2023-10-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
2023-10-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
2023-10-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
2023-10-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
2023-10-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
2023-09-29 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2023-09-28 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
2023-09-27 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2023-09-26 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
2023-09-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2023-09-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2023-09-21 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
2023-09-20 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
2023-09-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2023-09-18 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2023-09-15 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
2023-09-14 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
2023-09-13 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2023-09-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
2023-09-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
2023-09-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-09-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-09-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2023-09-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
2023-09-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2023-08-31 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2023-08-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
2023-08-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2023-08-28 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2023-08-25 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2023-08-24 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2023-08-23 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2023-08-22 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2023-08-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2023-08-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
2023-08-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
2023-08-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2023-08-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2023-08-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
2023-08-11 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
2023-08-10 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
2023-08-09 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2023-08-08 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
2023-08-07 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
2023-08-04 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
2023-08-03 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
2023-08-02 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2023-08-01 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
2023-07-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
2023-07-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2023-07-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2023-07-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
2023-07-25 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
2023-07-24 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2023-07-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
2023-07-20 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2023-07-19 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
2023-07-18 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2023-07-17 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
2023-07-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
2023-07-13 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
2023-07-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2023-07-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
2023-07-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
2023-07-07 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
2023-07-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
2023-07-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
2023-07-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
2023-06-30 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
2023-06-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2023-06-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
2023-06-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
2023-06-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
2023-06-23 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
2023-06-22 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2023-06-21 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
2023-06-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
2023-06-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
2023-06-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2023-06-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
2023-06-13 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2023-06-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2023-06-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
2023-06-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2023-06-07 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2023-06-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2023-06-05 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2023-06-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2023-06-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
2023-05-31 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
2023-05-30 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
2023-05-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2023-05-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
2023-05-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
2023-05-23 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
2023-05-22 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
2023-05-19 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
2023-05-18 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2023-05-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
2023-05-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
2023-05-15 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
2023-05-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2023-05-11 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
2023-05-10 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2023-05-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2023-05-08 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
2023-05-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
2023-05-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
2023-05-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
2023-05-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
2023-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
2023-04-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
2023-04-27 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
2023-04-26 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
2023-04-25 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
2023-04-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
2023-04-21 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
2023-04-20 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
2023-04-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
2023-04-18 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2023-04-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2023-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2023-04-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2023-04-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
2023-04-11 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
2023-04-10 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2023-04-06 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
2023-04-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
2023-04-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
2023-04-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
2023-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2023-03-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2023-03-29 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
2023-03-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2023-03-27 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
2023-03-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
2023-03-23 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
2023-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2023-03-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
2023-03-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
2023-03-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2023-03-16 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
2023-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2023-03-14 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
2023-03-13 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
2023-03-10 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
2023-03-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2023-03-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2023-03-07 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2023-03-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
2023-03-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2023-03-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2023-03-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
2023-02-28 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
2023-02-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2023-02-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
2023-02-23 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
2023-02-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2023-02-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2023-02-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2023-02-16 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
2023-02-15 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
2023-02-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
2023-02-13 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
2023-02-10 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2023-02-09 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2023-02-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2023-02-07 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
2023-02-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2023-02-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
2023-02-02 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
2023-02-01 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
2023-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2023-01-30 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
2023-01-27 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-01-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-01-25 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
2023-01-24 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
2023-01-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2023-01-20 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
2023-01-19 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
2023-01-18 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2023-01-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2023-01-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2023-01-12 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
2023-01-11 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2023-01-10 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
2023-01-09 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2023-01-06 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
2023-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
2023-01-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
2023-01-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
2022-12-30 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
2022-12-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2022-12-28 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
2022-12-27 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2022-12-23 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2022-12-22 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2022-12-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2022-12-20 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2022-12-19 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2022-12-16 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
2022-12-15 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2022-12-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
2022-12-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2022-12-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
2022-12-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
2022-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-12-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-12-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.63 | 0 |
2022-12-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
2022-12-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.23 | 0 |
2022-12-01 | $15.46 | $15.46 | $15.46 | $15.46 | $15.18 | 0 |
2022-11-30 | $15.56 | $15.56 | $15.56 | $15.56 | $15.28 | 0 |
2022-11-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.00 | 0 |
2022-11-28 | $15.16 | $15.16 | $15.16 | $15.16 | $14.89 | 0 |
2022-11-25 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
2022-11-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
2022-11-22 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
2022-11-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
2022-11-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
2022-11-17 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
2022-11-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
2022-11-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
2022-11-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
2022-11-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2022-11-10 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
2022-11-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2022-11-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2022-11-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
2022-11-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
2022-11-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
2022-11-02 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
2022-11-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2022-10-31 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
2022-10-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2022-10-27 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2022-10-26 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
2022-10-25 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2022-10-24 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
2022-10-21 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2022-10-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
2022-10-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2022-10-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
2022-10-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2022-10-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
2022-10-13 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2022-10-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
2022-10-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2022-10-10 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
2022-10-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
2022-10-06 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
2022-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-10-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2022-10-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
2022-09-30 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
2022-09-29 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
2022-09-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2022-09-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
2022-09-26 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
2022-09-23 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
2022-09-22 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2022-09-21 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
2022-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-09-19 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
2022-09-16 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
2022-09-15 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
2022-09-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2022-09-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
2022-09-12 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
2022-09-09 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
2022-09-08 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
2022-09-07 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
2022-09-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
2022-09-02 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
2022-09-01 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
2022-08-31 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
2022-08-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2022-08-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
2022-08-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
2022-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2022-08-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
2022-08-23 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2022-08-22 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2022-08-19 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2022-08-18 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
2022-08-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
2022-08-16 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
2022-08-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2022-08-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2022-08-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
2022-08-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2022-08-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2022-08-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2022-08-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
2022-08-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
2022-08-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
2022-08-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2022-08-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
2022-07-29 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2022-07-28 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
2022-07-27 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-07-26 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
2022-07-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2022-07-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
2022-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
2022-07-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
2022-07-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2022-07-18 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
2022-07-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
2022-07-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-07-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
2022-07-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
2022-07-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
2022-07-08 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2022-07-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
2022-07-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-07-05 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
2022-07-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
2022-06-30 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
2022-06-29 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2022-06-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2022-06-27 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
2022-06-24 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2022-06-23 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2022-06-22 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2022-06-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
2022-06-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
2022-06-16 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2022-06-15 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2022-06-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
2022-06-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2022-06-10 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2022-06-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-08 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2022-06-07 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
2022-06-06 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2022-06-03 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
2022-06-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2022-06-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
2022-05-31 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2022-05-27 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
2022-05-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2022-05-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
2022-05-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
2022-05-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
2022-05-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
2022-05-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
2022-05-18 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2022-05-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
2022-05-16 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
2022-05-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2022-05-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2022-05-11 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2022-05-10 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
2022-05-09 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
2022-05-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2022-05-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2022-05-04 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
2022-05-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2022-05-02 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
2022-04-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
2022-04-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2022-04-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
2022-04-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
2022-04-25 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2022-04-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
2022-04-21 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
2022-04-20 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
2022-04-19 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
2022-04-18 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
2022-04-14 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
2022-04-13 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
2022-04-12 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
2022-04-11 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2022-04-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2022-04-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2022-04-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2022-04-05 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
2022-04-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
2022-04-01 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
2022-03-31 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
2022-03-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2022-03-29 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
2022-03-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
2022-03-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
2022-03-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
2022-03-23 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
2022-03-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2022-03-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
2022-03-18 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
2022-03-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
2022-03-16 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
2022-03-15 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
2022-03-14 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
2022-03-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
2022-03-10 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
2022-03-09 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
2022-03-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2022-03-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2022-03-04 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2022-03-03 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
2022-03-02 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
2022-03-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2022-02-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2022-02-25 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
2022-02-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2022-02-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
2022-02-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
2022-02-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
2022-02-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
2022-02-16 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
2022-02-15 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2022-02-14 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
2022-02-11 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
2022-02-10 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
2022-02-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
2022-02-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
2022-02-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
2022-02-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
2022-02-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
2022-02-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
2022-02-01 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
2022-01-31 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
2022-01-28 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
2022-01-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
2022-01-26 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2022-01-25 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
2022-01-24 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
2022-01-21 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
2022-01-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
2022-01-19 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
2022-01-18 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
2022-01-14 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
2022-01-13 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
2022-01-12 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
2022-01-11 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
2022-01-10 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
2022-01-07 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
2022-01-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2022-01-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
2022-01-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
2022-01-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
2021-12-31 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
2021-12-30 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
2021-12-29 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
2021-12-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2021-12-27 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2021-12-23 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
2021-12-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
2021-12-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
2021-12-20 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
2021-12-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
2021-12-16 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2021-12-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2021-12-14 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
2021-12-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
2021-12-10 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
2021-12-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
2021-12-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
2021-12-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
2021-12-06 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
2021-12-03 | $15.42 | $15.42 | $15.42 | $15.42 | $14.57 | 0 |
2021-12-02 | $15.62 | $15.62 | $15.62 | $15.62 | $14.75 | 0 |
2021-12-01 | $15.18 | $15.18 | $15.18 | $15.18 | $14.34 | 0 |
2021-11-30 | $15.47 | $15.47 | $15.47 | $15.47 | $14.61 | 0 |
2021-11-29 | $15.89 | $15.89 | $15.89 | $15.89 | $15.01 | 0 |
2021-11-26 | $15.92 | $15.92 | $15.92 | $15.92 | $15.04 | 0 |
2021-11-24 | $16.60 | $16.60 | $16.60 | $16.60 | $15.68 | 0 |
2021-11-23 | $16.66 | $16.66 | $16.66 | $16.66 | $15.74 | 0 |
2021-11-22 | $16.51 | $16.51 | $16.51 | $16.51 | $15.60 | 0 |
2021-11-19 | $16.33 | $16.33 | $16.33 | $16.33 | $15.43 | 0 |
2021-11-18 | $16.59 | $16.59 | $16.59 | $16.59 | $15.67 | 0 |
2021-11-17 | $16.56 | $16.56 | $16.56 | $16.56 | $15.64 | 0 |
2021-11-16 | $16.83 | $16.83 | $16.83 | $16.83 | $15.90 | 0 |
2021-11-15 | $16.81 | $16.81 | $16.81 | $16.81 | $15.88 | 0 |
2021-11-12 | $16.83 | $16.83 | $16.83 | $16.83 | $15.90 | 0 |
2021-11-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.89 | 0 |
2021-11-10 | $16.61 | $16.61 | $16.61 | $16.61 | $15.69 | 0 |
2021-11-09 | $16.84 | $16.84 | $16.84 | $16.84 | $15.91 | 0 |
2021-11-08 | $16.88 | $16.88 | $16.88 | $16.88 | $15.95 | 0 |
2021-11-05 | $16.83 | $16.83 | $16.83 | $16.83 | $15.90 | 0 |
2021-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.59 | 0 |
2021-11-03 | $16.57 | $16.57 | $16.57 | $16.57 | $15.65 | 0 |
2021-11-02 | $16.22 | $16.22 | $16.22 | $16.22 | $15.32 | 0 |
2021-11-01 | $16.28 | $16.28 | $16.28 | $16.28 | $15.38 | 0 |
2021-10-29 | $15.83 | $15.83 | $15.83 | $15.83 | $14.95 | 0 |
2021-10-28 | $15.89 | $15.89 | $15.89 | $15.89 | $15.01 | 0 |
2021-10-27 | $15.64 | $15.64 | $15.64 | $15.64 | $14.77 | 0 |
2021-10-26 | $16.08 | $16.08 | $16.08 | $16.08 | $15.19 | 0 |
2021-10-25 | $16.28 | $16.28 | $16.28 | $16.28 | $15.38 | 0 |
2021-10-22 | $16.07 | $16.07 | $16.07 | $16.07 | $15.18 | 0 |
2021-10-21 | $16.01 | $16.01 | $16.01 | $16.01 | $15.12 | 0 |
2021-10-20 | $16.06 | $16.06 | $16.06 | $16.06 | $15.17 | 0 |
2021-10-19 | $15.88 | $15.88 | $15.88 | $15.88 | $15.00 | 0 |
2021-10-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.03 | 0 |
2021-10-15 | $15.81 | $15.81 | $15.81 | $15.81 | $14.93 | 0 |
2021-10-14 | $15.82 | $15.82 | $15.82 | $15.82 | $14.94 | 0 |
2021-10-13 | $15.63 | $15.63 | $15.63 | $15.63 | $14.76 | 0 |
2021-10-12 | $15.65 | $15.65 | $15.65 | $15.65 | $14.78 | 0 |
2021-10-11 | $15.62 | $15.62 | $15.62 | $15.62 | $14.75 | 0 |
2021-10-08 | $15.71 | $15.71 | $15.71 | $15.71 | $14.84 | 0 |
2021-10-07 | $15.72 | $15.72 | $15.72 | $15.72 | $14.85 | 0 |
2021-10-06 | $15.45 | $15.45 | $15.45 | $15.45 | $14.59 | 0 |
2021-10-05 | $15.63 | $15.63 | $15.63 | $15.63 | $14.76 | 0 |
2021-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $14.70 | 0 |
2021-10-01 | $15.49 | $15.49 | $15.49 | $15.49 | $14.63 | 0 |
2021-09-30 | $15.19 | $15.19 | $15.19 | $15.19 | $14.35 | 0 |
2021-09-29 | $15.48 | $15.48 | $15.48 | $15.48 | $14.62 | 0 |
2021-09-28 | $15.43 | $15.43 | $15.43 | $15.43 | $14.58 | 0 |
2021-09-27 | $15.62 | $15.62 | $15.62 | $15.62 | $14.75 | 0 |
2021-09-24 | $15.16 | $15.16 | $15.16 | $15.16 | $14.32 | 0 |
2021-09-23 | $15.13 | $15.13 | $15.13 | $15.13 | $14.29 | 0 |
2021-09-22 | $14.81 | $14.81 | $14.81 | $14.81 | $13.99 | 0 |
2021-09-21 | $14.55 | $14.55 | $14.55 | $14.55 | $13.74 | 0 |
2021-09-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
2021-09-17 | $14.91 | $14.91 | $14.91 | $14.91 | $14.08 | 0 |
2021-09-16 | $14.95 | $14.95 | $14.95 | $14.95 | $14.12 | 0 |
2021-09-15 | $15.03 | $15.03 | $15.03 | $15.03 | $14.20 | 0 |
2021-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
2021-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.17 | 0 |
2021-09-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.03 | 0 |
2021-09-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.13 | 0 |
2021-09-08 | $14.93 | $14.93 | $14.93 | $14.93 | $14.10 | 0 |
2021-09-07 | $15.11 | $15.11 | $15.11 | $15.11 | $14.27 | 0 |
2021-09-03 | $15.24 | $15.24 | $15.24 | $15.24 | $14.40 | 0 |
2021-09-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.47 | 0 |
2021-09-01 | $15.23 | $15.23 | $15.23 | $15.23 | $14.39 | 0 |
2021-08-31 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 0 |
2021-08-30 | $15.22 | $15.22 | $15.22 | $15.22 | $14.38 | 0 |
2021-08-27 | $15.36 | $15.36 | $15.36 | $15.36 | $14.51 | 0 |
2021-08-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.09 | 0 |
2021-08-25 | $15.11 | $15.11 | $15.11 | $15.11 | $14.27 | 0 |
2021-08-24 | $15.02 | $15.02 | $15.02 | $15.02 | $14.19 | 0 |
2021-08-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.02 | 0 |
2021-08-20 | $14.63 | $14.63 | $14.63 | $14.63 | $13.82 | 0 |
2021-08-19 | $14.42 | $14.42 | $14.42 | $14.42 | $13.62 | 0 |
2021-08-18 | $14.62 | $14.62 | $14.62 | $14.62 | $13.81 | 0 |
2021-08-17 | $14.78 | $14.78 | $14.78 | $14.78 | $13.96 | 0 |
2021-08-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.19 | 0 |
2021-08-13 | $15.12 | $15.12 | $15.12 | $15.12 | $14.28 | 0 |
2021-08-12 | $15.28 | $15.28 | $15.28 | $15.28 | $14.43 | 0 |
2021-08-11 | $15.35 | $15.35 | $15.35 | $15.35 | $14.50 | 0 |
2021-08-10 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 0 |
2021-08-09 | $14.89 | $14.89 | $14.89 | $14.89 | $14.07 | 0 |
2021-08-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.16 | 0 |
2021-08-05 | $14.77 | $14.77 | $14.77 | $14.77 | $13.95 | 0 |
2021-08-04 | $14.54 | $14.54 | $14.54 | $14.54 | $13.73 | 0 |
2021-08-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.05 | 0 |
2021-08-02 | $14.70 | $14.70 | $14.70 | $14.70 | $13.89 | 0 |
2021-07-30 | $14.82 | $14.82 | $14.82 | $14.82 | $14.00 | 0 |
2021-07-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.07 | 0 |
2021-07-28 | $14.71 | $14.71 | $14.71 | $14.71 | $13.90 | 0 |
2021-07-27 | $14.58 | $14.58 | $14.58 | $14.58 | $13.77 | 0 |
2021-07-26 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
2021-07-23 | $14.55 | $14.55 | $14.55 | $14.55 | $13.74 | 0 |
2021-07-22 | $14.46 | $14.46 | $14.46 | $14.46 | $13.66 | 0 |
2021-07-21 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
2021-07-20 | $14.41 | $14.41 | $14.41 | $14.41 | $13.61 | 0 |
2021-07-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.22 | 0 |
2021-07-16 | $14.36 | $14.36 | $14.36 | $14.36 | $13.56 | 0 |
2021-07-15 | $14.68 | $14.68 | $14.68 | $14.68 | $13.87 | 0 |
2021-07-14 | $14.77 | $14.77 | $14.77 | $14.77 | $13.95 | 0 |
2021-07-13 | $14.94 | $14.94 | $14.94 | $14.94 | $14.11 | 0 |
2021-07-12 | $15.22 | $15.22 | $15.22 | $15.22 | $14.38 | 0 |
2021-07-09 | $15.17 | $15.17 | $15.17 | $15.17 | $14.33 | 0 |
2021-07-08 | $14.71 | $14.71 | $14.71 | $14.71 | $13.90 | 0 |
2021-07-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.07 | 0 |
2021-07-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.14 | 0 |
2021-07-02 | $15.34 | $15.34 | $15.34 | $15.34 | $14.49 | 0 |
2021-07-01 | $15.51 | $15.51 | $15.51 | $15.51 | $14.65 | 0 |
2021-06-30 | $15.33 | $15.33 | $15.33 | $15.33 | $14.48 | 0 |
2021-06-29 | $15.22 | $15.22 | $15.22 | $15.22 | $14.38 | 0 |
2021-06-28 | $15.27 | $15.27 | $15.27 | $15.27 | $14.42 | 0 |
2021-06-25 | $15.55 | $15.55 | $15.55 | $15.55 | $14.69 | 0 |
2021-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.64 | 0 |
2021-06-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.41 | 0 |
2021-06-22 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 0 |
2021-06-21 | $15.17 | $15.17 | $15.17 | $15.17 | $14.33 | 0 |
2021-06-18 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
2021-06-17 | $15.10 | $15.10 | $15.10 | $15.10 | $14.26 | 0 |
2021-06-16 | $15.61 | $15.61 | $15.61 | $15.61 | $14.75 | 0 |
2021-06-15 | $15.67 | $15.67 | $15.67 | $15.67 | $14.80 | 0 |
2021-06-14 | $15.56 | $15.56 | $15.56 | $15.56 | $14.70 | 0 |
2021-06-11 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
2021-06-10 | $15.61 | $15.61 | $15.61 | $15.61 | $14.75 | 0 |
2021-06-09 | $15.79 | $15.79 | $15.79 | $15.79 | $14.92 | 0 |
2021-06-08 | $15.96 | $15.96 | $15.96 | $15.96 | $15.08 | 0 |
2021-06-07 | $15.81 | $15.81 | $15.81 | $15.81 | $14.93 | 0 |
2021-06-04 | $15.76 | $15.76 | $15.76 | $15.76 | $14.89 | 0 |
2021-06-03 | $15.76 | $15.76 | $15.76 | $15.76 | $14.89 | 0 |
2021-06-02 | $15.81 | $15.81 | $15.81 | $15.81 | $14.93 | 0 |
2021-06-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.00 | 0 |
2021-05-28 | $15.57 | $15.57 | $15.57 | $15.57 | $14.71 | 0 |
2021-05-27 | $15.60 | $15.60 | $15.60 | $15.60 | $14.74 | 0 |
2021-05-26 | $15.37 | $15.37 | $15.37 | $15.37 | $14.52 | 0 |
2021-05-25 | $15.05 | $15.05 | $15.05 | $15.05 | $14.22 | 0 |
2021-05-24 | $15.34 | $15.34 | $15.34 | $15.34 | $14.49 | 0 |
2021-05-21 | $15.32 | $15.32 | $15.32 | $15.32 | $14.47 | 0 |
2021-05-20 | $15.22 | $15.22 | $15.22 | $15.22 | $14.38 | 0 |
2021-05-19 | $15.26 | $15.26 | $15.26 | $15.26 | $14.41 | 0 |
2021-05-18 | $15.45 | $15.45 | $15.45 | $15.45 | $14.59 | 0 |
2021-05-17 | $15.69 | $15.69 | $15.69 | $15.69 | $14.82 | 0 |
2021-05-14 | $15.54 | $15.54 | $15.54 | $15.54 | $14.68 | 0 |
2021-05-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 0 |
2021-05-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.04 | 0 |
2021-05-11 | $15.32 | $15.32 | $15.32 | $15.32 | $14.47 | 0 |
2021-05-10 | $15.44 | $15.44 | $15.44 | $15.44 | $14.58 | 0 |
2021-05-07 | $15.65 | $15.65 | $15.65 | $15.65 | $14.78 | 0 |
2021-05-06 | $15.45 | $15.45 | $15.45 | $15.45 | $14.59 | 0 |
2021-05-05 | $15.37 | $15.37 | $15.37 | $15.37 | $14.52 | 0 |
2021-05-04 | $15.24 | $15.24 | $15.24 | $15.24 | $14.40 | 0 |
2021-05-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.36 | 0 |
2021-04-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.07 | 0 |
2021-04-29 | $15.12 | $15.12 | $15.12 | $15.12 | $14.28 | 0 |
2021-04-28 | $15.08 | $15.08 | $15.08 | $15.08 | $14.24 | 0 |
2021-04-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.16 | 0 |
2021-04-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.07 | 0 |
2021-04-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.00 | 0 |
2021-04-22 | $14.49 | $14.49 | $14.49 | $14.49 | $13.69 | 0 |
2021-04-21 | $14.60 | $14.60 | $14.60 | $14.60 | $13.79 | 0 |
2021-04-20 | $14.31 | $14.31 | $14.31 | $14.31 | $13.52 | 0 |
2021-04-19 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
2021-04-16 | $14.86 | $14.86 | $14.86 | $14.86 | $14.04 | 0 |
2021-04-15 | $14.79 | $14.79 | $14.79 | $14.79 | $13.97 | 0 |
2021-04-14 | $14.78 | $14.78 | $14.78 | $14.78 | $13.96 | 0 |
2021-04-13 | $14.57 | $14.57 | $14.57 | $14.57 | $13.76 | 0 |
2021-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $13.93 | 0 |
2021-04-09 | $14.72 | $14.72 | $14.72 | $14.72 | $13.90 | 0 |
2021-04-08 | $14.68 | $14.68 | $14.68 | $14.68 | $13.87 | 0 |
2021-04-07 | $14.66 | $14.66 | $14.66 | $14.66 | $13.85 | 0 |
2021-04-06 | $14.77 | $14.77 | $14.77 | $14.77 | $13.95 | 0 |
2021-04-05 | $14.81 | $14.81 | $14.81 | $14.81 | $13.99 | 0 |
2021-04-01 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
2021-03-31 | $14.53 | $14.53 | $14.53 | $14.53 | $13.73 | 0 |
2021-03-30 | $14.54 | $14.54 | $14.54 | $14.54 | $13.73 | 0 |
2021-03-29 | $14.28 | $14.28 | $14.28 | $14.28 | $13.49 | 0 |
2021-03-26 | $14.67 | $14.67 | $14.67 | $14.67 | $13.86 | 0 |
2021-03-25 | $14.26 | $14.26 | $14.26 | $14.26 | $13.47 | 0 |
2021-03-24 | $13.86 | $13.86 | $13.86 | $13.86 | $13.09 | 0 |
2021-03-23 | $13.98 | $13.98 | $13.98 | $13.98 | $13.21 | 0 |
2021-03-22 | $14.58 | $14.58 | $14.58 | $14.58 | $13.77 | 0 |
2021-03-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.02 | 0 |
2021-03-18 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
2021-03-17 | $15.10 | $15.10 | $15.10 | $15.10 | $14.26 | 0 |
2021-03-16 | $14.96 | $14.96 | $14.96 | $14.96 | $14.13 | 0 |
2021-03-15 | $15.24 | $15.24 | $15.24 | $15.24 | $14.40 | 0 |
2021-03-12 | $15.24 | $15.24 | $15.24 | $15.24 | $14.40 | 0 |
2021-03-11 | $15.09 | $15.09 | $15.09 | $15.09 | $14.25 | 0 |
2021-03-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.06 | 0 |
2021-03-09 | $14.52 | $14.52 | $14.52 | $14.52 | $13.72 | 0 |
2021-03-08 | $14.53 | $14.53 | $14.53 | $14.53 | $13.73 | 0 |
2021-03-05 | $14.26 | $14.26 | $14.26 | $14.26 | $13.47 | 0 |
2021-03-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.08 | 0 |
2021-03-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.26 | 0 |
2021-03-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.11 | 0 |
2021-03-01 | $14.04 | $14.04 | $14.04 | $14.04 | $13.26 | 0 |
2021-02-26 | $13.56 | $13.56 | $13.56 | $13.56 | $12.81 | 0 |
2021-02-25 | $13.70 | $13.70 | $13.70 | $13.70 | $12.94 | 0 |
2021-02-24 | $14.11 | $14.11 | $14.11 | $14.11 | $13.33 | 0 |
2021-02-23 | $13.73 | $13.73 | $13.73 | $13.73 | $12.97 | 0 |
2021-02-22 | $13.72 | $13.72 | $13.72 | $13.72 | $12.96 | 0 |
2021-02-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.75 | 0 |
2021-02-18 | $13.19 | $13.19 | $13.19 | $13.19 | $12.46 | 0 |
2021-02-17 | $13.48 | $13.48 | $13.48 | $13.48 | $12.73 | 0 |
2021-02-16 | $13.55 | $13.55 | $13.55 | $13.55 | $12.80 | 0 |
2021-02-12 | $13.45 | $13.45 | $13.45 | $13.45 | $12.71 | 0 |
2021-02-11 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
2021-02-10 | $13.40 | $13.40 | $13.40 | $13.40 | $12.66 | 0 |
2021-02-09 | $13.38 | $13.38 | $13.38 | $13.38 | $12.64 | 0 |
2021-02-08 | $13.40 | $13.40 | $13.40 | $13.40 | $12.66 | 0 |
2021-02-05 | $13.03 | $13.03 | $13.03 | $13.03 | $12.31 | 0 |
2021-02-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.20 | 0 |
2021-02-03 | $12.65 | $12.65 | $12.65 | $12.65 | $11.95 | 0 |
2021-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.81 | 0 |
2021-02-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.67 | 0 |
2021-01-29 | $12.06 | $12.06 | $12.06 | $12.06 | $11.39 | 0 |
2021-01-28 | $12.35 | $12.35 | $12.35 | $12.35 | $11.67 | 0 |
2021-01-27 | $12.34 | $12.34 | $12.34 | $12.34 | $11.66 | 0 |
2021-01-26 | $12.56 | $12.56 | $12.56 | $12.56 | $11.86 | 0 |
2021-01-25 | $12.68 | $12.68 | $12.68 | $12.68 | $11.98 | 0 |
2021-01-22 | $12.76 | $12.76 | $12.76 | $12.76 | $12.05 | 0 |
2021-01-21 | $12.64 | $12.64 | $12.64 | $12.64 | $11.94 | 0 |
2021-01-20 | $12.82 | $12.82 | $12.82 | $12.82 | $12.11 | 0 |
2021-01-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.06 | 0 |
2021-01-15 | $12.67 | $12.67 | $12.67 | $12.67 | $11.97 | 0 |
2021-01-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.18 | 0 |
2021-01-13 | $12.61 | $12.61 | $12.61 | $12.61 | $11.91 | 0 |
2021-01-12 | $12.78 | $12.78 | $12.78 | $12.78 | $12.07 | 0 |
2021-01-11 | $12.46 | $12.46 | $12.46 | $12.46 | $11.77 | 0 |
2021-01-08 | $12.37 | $12.37 | $12.37 | $12.37 | $11.68 | 0 |
2021-01-07 | $12.51 | $12.51 | $12.51 | $12.51 | $11.82 | 0 |
2021-01-06 | $12.37 | $12.37 | $12.37 | $12.37 | $11.68 | 0 |
2021-01-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.06 | 0 |
2021-01-04 | $11.41 | $11.41 | $11.41 | $11.41 | $10.78 | 0 |
2020-12-31 | $11.51 | $11.51 | $11.51 | $11.51 | $10.87 | 0 |
2020-12-30 | $11.52 | $11.52 | $11.52 | $11.52 | $10.88 | 0 |
2020-12-29 | $11.38 | $11.38 | $11.38 | $11.38 | $10.75 | 0 |
2020-12-28 | $11.55 | $11.55 | $11.55 | $11.55 | $10.91 | 0 |
2020-12-24 | $11.54 | $11.54 | $11.54 | $11.54 | $10.90 | 0 |
2020-12-23 | $11.58 | $11.58 | $11.58 | $11.58 | $10.94 | 0 |
2020-12-22 | $11.36 | $11.36 | $11.36 | $11.36 | $10.73 | 0 |
2020-12-21 | $11.38 | $11.38 | $11.38 | $11.38 | $10.75 | 0 |
2020-12-18 | $11.43 | $11.43 | $11.43 | $11.43 | $10.80 | 0 |
2020-12-17 | $11.52 | $11.52 | $11.52 | $11.52 | $10.88 | 0 |
2020-12-16 | $11.45 | $11.45 | $11.45 | $11.45 | $10.82 | 0 |
2020-12-15 | $11.49 | $11.49 | $11.49 | $11.49 | $10.85 | 0 |
2020-12-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
2020-12-11 | $11.32 | $11.32 | $11.32 | $11.32 | $10.69 | 0 |
2020-12-10 | $11.43 | $11.43 | $11.43 | $11.43 | $10.80 | 0 |
2020-12-09 | $11.34 | $11.34 | $11.34 | $11.34 | $10.71 | 0 |
2020-12-08 | $11.34 | $11.34 | $11.34 | $11.34 | $10.71 | 0 |
2020-12-07 | $11.37 | $11.37 | $11.37 | $11.37 | $10.66 | 0 |
2020-12-04 | $11.44 | $11.44 | $11.44 | $11.44 | $10.73 | 0 |
2020-12-03 | $11.12 | $11.12 | $11.12 | $11.12 | $10.43 | 0 |
2020-12-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.32 | 0 |
2020-12-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.24 | 0 |
2020-11-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.07 | 0 |
2020-11-27 | $11.07 | $11.07 | $11.07 | $11.07 | $10.38 | 0 |
2020-11-25 | $11.12 | $11.12 | $11.12 | $11.12 | $10.43 | 0 |
2020-11-24 | $11.24 | $11.24 | $11.24 | $11.24 | $10.54 | 0 |
2020-11-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.22 | 0 |
2020-11-20 | $10.57 | $10.57 | $10.57 | $10.57 | $9.91 | 0 |
2020-11-19 | $10.64 | $10.64 | $10.64 | $10.64 | $9.98 | 0 |
2020-11-18 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 0 |
2020-11-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.00 | 0 |
2020-11-16 | $10.61 | $10.61 | $10.61 | $10.61 | $9.95 | 0 |
2020-11-13 | $10.24 | $10.24 | $10.24 | $10.24 | $9.60 | 0 |
2020-11-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.33 | 0 |
2020-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $9.56 | 0 |
2020-11-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.65 | 0 |
2020-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | $9.41 | 0 |
2020-11-06 | $9.46 | $9.46 | $9.46 | $9.46 | $8.87 | 0 |
2020-11-05 | $9.59 | $9.59 | $9.59 | $9.59 | $8.99 | 0 |
2020-11-04 | $9.30 | $9.30 | $9.30 | $9.30 | $8.72 | 0 |
2020-11-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.89 | 0 |
2020-11-02 | $9.27 | $9.27 | $9.27 | $9.27 | $8.69 | 0 |
2020-10-30 | $9.05 | $9.05 | $9.05 | $9.05 | $8.49 | 0 |
2020-10-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.55 | 0 |
2020-10-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.41 | 0 |
2020-10-27 | $9.28 | $9.28 | $9.28 | $9.28 | $8.70 | 0 |
2020-10-26 | $9.46 | $9.46 | $9.46 | $9.46 | $8.87 | 0 |
2020-10-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.12 | 0 |
2020-10-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.04 | 0 |
2020-10-21 | $9.45 | $9.45 | $9.45 | $9.45 | $8.86 | 0 |
2020-10-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.93 | 0 |
2020-10-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.83 | 0 |
2020-10-16 | $9.51 | $9.51 | $9.51 | $9.51 | $8.92 | 0 |
2020-10-15 | $9.59 | $9.59 | $9.59 | $9.59 | $8.99 | 0 |
2020-10-14 | $9.45 | $9.45 | $9.45 | $9.45 | $8.86 | 0 |
2020-10-13 | $9.46 | $9.46 | $9.46 | $9.46 | $8.87 | 0 |
2020-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.00 | 0 |
2020-10-09 | $9.54 | $9.54 | $9.54 | $9.54 | $8.95 | 0 |
2020-10-08 | $9.54 | $9.54 | $9.54 | $9.54 | $8.95 | 0 |
2020-10-07 | $9.37 | $9.37 | $9.37 | $9.37 | $8.79 | 0 |
2020-10-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.55 | 0 |
2020-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.63 | 0 |
2020-10-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.38 | 0 |
2020-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.19 | 0 |
2020-09-30 | $8.62 | $8.62 | $8.62 | $8.62 | $8.08 | 0 |
2020-09-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.05 | 0 |
2020-09-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.17 | 0 |
2020-09-25 | $8.42 | $8.42 | $8.42 | $8.42 | $7.90 | 0 |
2020-09-24 | $8.38 | $8.38 | $8.38 | $8.38 | $7.86 | 0 |
2020-09-23 | $8.36 | $8.36 | $8.36 | $8.36 | $7.84 | 0 |
2020-09-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.06 | 0 |
2020-09-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.05 | 0 |
2020-09-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.42 | 0 |
2020-09-17 | $9.04 | $9.04 | $9.04 | $9.04 | $8.48 | 0 |
2020-09-16 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 0 |
2020-09-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.39 | 0 |
2020-09-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.44 | 0 |
2020-09-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.25 | 0 |
2020-09-10 | $8.79 | $8.79 | $8.79 | $8.79 | $8.24 | 0 |
2020-09-09 | $8.94 | $8.94 | $8.94 | $8.94 | $8.38 | 0 |
2020-09-08 | $8.85 | $8.85 | $8.85 | $8.85 | $8.30 | 0 |
2020-09-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.51 | 0 |
2020-09-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.46 | 0 |
2020-09-02 | $9.22 | $9.22 | $9.22 | $9.22 | $8.65 | 0 |
2020-09-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.59 | 0 |
2020-08-31 | $9.03 | $9.03 | $9.03 | $9.03 | $8.47 | 0 |
2020-08-28 | $9.21 | $9.21 | $9.21 | $9.21 | $8.64 | 0 |
2020-08-27 | $9.11 | $9.11 | $9.11 | $9.11 | $8.54 | 0 |
2020-08-26 | $9.02 | $9.02 | $9.02 | $9.02 | $8.46 | 0 |
2020-08-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.55 | 0 |
2020-08-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.55 | 0 |
2020-08-21 | $8.87 | $8.87 | $8.87 | $8.87 | $8.32 | 0 |
2020-08-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.38 | 0 |
2020-08-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 0 |
2020-08-18 | $9.06 | $9.06 | $9.06 | $9.06 | $8.50 | 0 |
2020-08-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.65 | 0 |
2020-08-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.67 | 0 |
2020-08-13 | $9.17 | $9.17 | $9.17 | $9.17 | $8.60 | 0 |
2020-08-12 | $9.27 | $9.27 | $9.27 | $9.27 | $8.69 | 0 |
2020-08-11 | $9.22 | $9.22 | $9.22 | $9.22 | $8.65 | 0 |
2020-08-10 | $9.17 | $9.17 | $9.17 | $9.17 | $8.60 | 0 |
2020-08-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.39 | 0 |
2020-08-06 | $8.76 | $8.76 | $8.76 | $8.76 | $8.21 | 0 |
2020-08-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.25 | 0 |
2020-08-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.05 | 0 |
2020-08-03 | $8.51 | $8.51 | $8.51 | $8.51 | $7.98 | 0 |
2020-07-31 | $8.37 | $8.37 | $8.37 | $8.37 | $7.85 | 0 |
2020-07-30 | $8.49 | $8.49 | $8.49 | $8.49 | $7.96 | 0 |
2020-07-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.07 | 0 |
2020-07-28 | $8.41 | $8.41 | $8.41 | $8.41 | $7.89 | 0 |
2020-07-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.97 | 0 |
2020-07-24 | $8.45 | $8.45 | $8.45 | $8.45 | $7.92 | 0 |
2020-07-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.02 | 0 |
2020-07-22 | $8.46 | $8.46 | $8.46 | $8.46 | $7.93 | 0 |
2020-07-21 | $8.46 | $8.46 | $8.46 | $8.46 | $7.93 | 0 |
2020-07-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.69 | 0 |
2020-07-17 | $8.31 | $8.31 | $8.31 | $8.31 | $7.79 | 0 |
2020-07-16 | $8.39 | $8.39 | $8.39 | $8.39 | $7.87 | 0 |
2020-07-15 | $8.42 | $8.42 | $8.42 | $8.42 | $7.90 | 0 |
2020-07-14 | $8.07 | $8.07 | $8.07 | $8.07 | $7.57 | 0 |
2020-07-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.42 | 0 |
2020-07-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.45 | 0 |
2020-07-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.26 | 0 |
2020-07-08 | $8.01 | $8.01 | $8.01 | $8.01 | $7.51 | 0 |
2020-07-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.45 | 0 |
2020-07-06 | $8.15 | $8.15 | $8.15 | $8.15 | $7.64 | 0 |
2020-07-02 | $8.03 | $8.03 | $8.03 | $8.03 | $7.53 | 0 |
2020-07-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.46 | 0 |
2020-06-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.64 | 0 |
2020-06-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.55 | 0 |
2020-06-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.24 | 0 |
2020-06-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.49 | 0 |
2020-06-24 | $7.87 | $7.87 | $7.87 | $7.87 | $7.38 | 0 |
2020-06-23 | $8.23 | $8.23 | $8.23 | $8.23 | $7.72 | 0 |
2020-06-22 | $8.20 | $8.20 | $8.20 | $8.20 | $7.69 | 0 |
2020-06-19 | $8.16 | $8.16 | $8.16 | $8.16 | $7.65 | 0 |
2020-06-18 | $8.28 | $8.28 | $8.28 | $8.28 | $7.76 | 0 |
2020-06-17 | $8.30 | $8.30 | $8.30 | $8.30 | $7.78 | 0 |
2020-06-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.01 | 0 |
2020-06-15 | $8.29 | $8.29 | $8.29 | $8.29 | $7.77 | 0 |
2020-06-12 | $8.15 | $8.15 | $8.15 | $8.15 | $7.64 | 0 |
2020-06-11 | $7.88 | $7.88 | $7.88 | $7.88 | $7.39 | 0 |
2020-06-10 | $8.66 | $8.66 | $8.66 | $8.66 | $8.12 | 0 |
2020-06-09 | $9.11 | $9.11 | $9.11 | $9.11 | $8.54 | 0 |
2020-06-08 | $9.44 | $9.44 | $9.44 | $9.44 | $8.85 | 0 |
2020-06-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.51 | 0 |
2020-06-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.10 | 0 |
2020-06-03 | $8.45 | $8.45 | $8.45 | $8.45 | $7.92 | 0 |
2020-06-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.61 | 0 |
2020-06-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.47 | 0 |
2020-05-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.38 | 0 |
2020-05-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.48 | 0 |
2020-05-27 | $8.29 | $8.29 | $8.29 | $8.29 | $7.77 | 0 |
2020-05-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
2020-05-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.03 | 0 |
2020-05-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.04 | 0 |
2020-05-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.00 | 0 |
2020-05-19 | $7.23 | $7.23 | $7.23 | $7.23 | $6.78 | 0 |
2020-05-18 | $7.40 | $7.40 | $7.40 | $7.40 | $6.94 | 0 |
2020-05-15 | $6.81 | $6.81 | $6.81 | $6.81 | $6.39 | 0 |
2020-05-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.31 | 0 |
2020-05-13 | $6.68 | $6.68 | $6.68 | $6.68 | $6.26 | 0 |
2020-05-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.55 | 0 |
2020-05-11 | $7.27 | $7.27 | $7.27 | $7.27 | $6.82 | 0 |
2020-05-08 | $7.45 | $7.45 | $7.45 | $7.45 | $6.99 | 0 |
2020-05-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.63 | 0 |
2020-05-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.50 | 0 |
2020-05-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.63 | 0 |
2020-05-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.70 | 0 |
2020-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.70 | 0 |
2020-04-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.03 | 0 |
2020-04-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.29 | 0 |
2020-04-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.81 | 0 |
2020-04-27 | $7.06 | $7.06 | $7.06 | $7.06 | $6.62 | 0 |
2020-04-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.30 | 0 |
2020-04-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.23 | 0 |
2020-04-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.10 | 0 |
2020-04-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.08 | 0 |
2020-04-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.17 | 0 |
2020-04-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.30 | 0 |
2020-04-16 | $6.33 | $6.33 | $6.33 | $6.33 | $5.94 | 0 |
2020-04-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.07 | 0 |
2020-04-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.27 | 0 |
2020-04-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.24 | 0 |
2020-04-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.14 | 0 |
2020-04-07 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 0 |
2020-04-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.71 | 0 |
2020-04-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
2020-04-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.36 | 0 |
2020-04-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.30 | 0 |
2020-03-31 | $6.12 | $6.12 | $6.12 | $6.12 | $5.74 | 0 |
2020-03-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.72 | 0 |
2020-03-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.68 | 0 |
2020-03-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.03 | 0 |
2020-03-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.72 | 0 |
2020-03-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.57 | 0 |
2020-03-23 | $5.29 | $5.29 | $5.29 | $5.29 | $4.96 | 0 |
2020-03-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.07 | 0 |
2020-03-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.27 | 0 |
2020-03-18 | $5.24 | $5.24 | $5.24 | $5.24 | $4.91 | 0 |
2020-03-17 | $6.02 | $6.02 | $6.02 | $6.02 | $5.65 | 0 |
2020-03-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.42 | 0 |
2020-03-13 | $6.61 | $6.61 | $6.61 | $6.61 | $6.20 | 0 |
2020-03-12 | $6.07 | $6.07 | $6.07 | $6.07 | $5.69 | 0 |
2020-03-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 0 |
2020-03-10 | $7.26 | $7.26 | $7.26 | $7.26 | $6.81 | 0 |
2020-03-09 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
2020-03-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.48 | 0 |
2020-03-05 | $8.22 | $8.22 | $8.22 | $8.22 | $7.71 | 0 |
2020-03-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.10 | 0 |
2020-03-03 | $8.44 | $8.44 | $8.44 | $8.44 | $7.91 | 0 |
2020-03-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.15 | 0 |
2020-02-28 | $8.52 | $8.52 | $8.52 | $8.52 | $7.99 | 0 |
2020-02-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.04 | 0 |
2020-02-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.35 | 0 |
2020-02-25 | $9.10 | $9.10 | $9.10 | $9.10 | $8.53 | 0 |
2020-02-24 | $9.49 | $9.49 | $9.49 | $9.49 | $8.90 | 0 |
2020-02-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.24 | 0 |
2020-02-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.37 | 0 |
2020-02-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.31 | 0 |
2020-02-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.24 | 0 |
2020-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.30 | 0 |
2020-02-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.38 | 0 |
2020-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.38 | 0 |
2020-02-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.30 | 0 |
2020-02-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 0 |
2020-02-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.20 | 0 |
2020-02-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.33 | 0 |
2020-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.14 | 0 |
2020-02-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.03 | 0 |
2020-01-31 | $9.56 | $9.56 | $9.56 | $9.56 | $8.96 | 0 |
2020-01-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.22 | 0 |
2020-01-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.22 | 0 |
2020-01-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.30 | 0 |
2020-01-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.22 | 0 |
2020-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $9.40 | 0 |
2020-01-23 | $10.19 | $10.19 | $10.19 | $10.19 | $9.56 | 0 |
2020-01-22 | $10.16 | $10.16 | $10.16 | $10.16 | $9.53 | 0 |
2020-01-21 | $10.19 | $10.19 | $10.19 | $10.19 | $9.56 | 0 |
2020-01-17 | $10.36 | $10.36 | $10.36 | $10.36 | $9.71 | 0 |
2020-01-16 | $10.41 | $10.41 | $10.41 | $10.41 | $9.76 | 0 |
2020-01-15 | $10.28 | $10.28 | $10.28 | $10.28 | $9.64 | 0 |
2020-01-14 | $10.31 | $10.31 | $10.31 | $10.31 | $9.67 | 0 |
2020-01-13 | $10.27 | $10.27 | $10.27 | $10.27 | $9.63 | 0 |
2020-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.56 | 0 |
2020-01-09 | $10.29 | $10.29 | $10.29 | $10.29 | $9.65 | 0 |
2020-01-08 | $10.32 | $10.32 | $10.32 | $10.32 | $9.68 | 0 |
2020-01-07 | $10.36 | $10.36 | $10.36 | $10.36 | $9.71 | 0 |
2020-01-06 | $10.39 | $10.39 | $10.39 | $10.39 | $9.74 | 0 |
2020-01-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.75 | 0 |
2020-01-02 | $10.46 | $10.46 | $10.46 | $10.46 | $9.81 | 0 |
2019-12-31 | $10.48 | $10.48 | $10.48 | $10.48 | $9.83 | 0 |
2019-12-30 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 0 |
2019-12-27 | $10.45 | $10.45 | $10.45 | $10.45 | $9.80 | 0 |
2019-12-26 | $10.52 | $10.52 | $10.52 | $10.52 | $9.86 | 0 |
2019-12-24 | $10.53 | $10.53 | $10.53 | $10.53 | $9.87 | 0 |
2019-12-23 | $10.51 | $10.51 | $10.51 | $10.51 | $9.86 | 0 |
2019-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.85 | 0 |
2019-12-19 | $10.53 | $10.53 | $10.53 | $10.53 | $9.87 | 0 |
2019-12-18 | $10.51 | $10.51 | $10.51 | $10.51 | $9.86 | 0 |
2019-12-17 | $10.47 | $10.47 | $10.47 | $10.47 | $9.82 | 0 |
2019-12-16 | $10.40 | $10.40 | $10.40 | $10.40 | $9.74 | 0 |
2019-12-13 | $10.32 | $10.32 | $10.32 | $10.32 | $9.66 | 0 |
2019-12-12 | $10.43 | $10.43 | $10.43 | $10.43 | $9.77 | 0 |
2019-12-11 | $10.25 | $10.25 | $10.25 | $10.25 | $9.60 | 0 |
2019-12-10 | $10.23 | $10.23 | $10.23 | $10.23 | $9.58 | 0 |
2019-12-09 | $10.21 | $10.21 | $10.21 | $10.21 | $9.56 | 0 |
2019-12-06 | $10.21 | $10.21 | $10.21 | $10.21 | $9.56 | 0 |
2019-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.38 | 0 |
2019-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.36 | 0 |
AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX) News Headlines
Recent AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX) News
Similar Companies to AVANTIS U.S. SMALL CAP VALUE FUND INSTITUTIONAL CLASS (AVUVX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |