VanEck BDC Income ETF (BIZD) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.76 ($-0.10) -0.59%
VanEck BDC Income ETF - Daily Information
Click for more stock information on VanEck BDC Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.77 |
Previous Close | $16.76 |
High | $16.85 |
Low | $16.50 |
Adjusted Open | $16.77 |
Previous Adjusted Close | $16.76 |
Adjusted High | $16.85 |
Adjusted Low | $16.50 |
About VanEck BDC Income ETF (BIZD)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The BDC Index is comprised of BDCs. To be eligible for the BDC Index and qualify as a BDC, a company must be organized under the laws of, and have its principal place of business in, the United States, be registered with the Securities and Exchange Commission (the “SEC”) and have elected to be regulated as a BDC under the Investment Company Act of 1940, as amended (the “1940 Act”). BDCs are vehicles whose principal business is to invest in, lend capital to or provide services to privately-held U.S. companies or thinly traded U.S. public companies. Small- and medium-capitalization BDCs are eligible for inclusion in the BDC Index. As of June 30, 2020 , the BDC Index included 26 securities of companies with a market capitalization range of between approximately $ 182 million to $ 6.1 billion and a weighted average market capitalization of $ 2. 1 billion . This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The 1940 Act places limits on the percentage of the total outstanding stock of a BDC that may be owned by the Fund; however, exemptive relief from the SEC applicable to the Fund permits it to invest in BDCs in excess of this limitation if certain conditions are met (the “Exemptive Relief”). The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the BDC Index by investing in a portfolio of securities that generally replicates the BDC Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the BDC Index and does not take temporary defensive positions that are inconsisten t with its investment objecti ve of seeking to replicate the BDC Index. The Fund will concentrate its investments in a particular industry or group of industries to the extent that the BDC Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector.
Invest in VanEck BDC Income ETF (BIZD)
Historical Stock Data for VanEck BDC Income ETF (BIZD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-31 | $16.77 | $16.85 | $16.50 | $16.76 | $16.76 | 1,193,750 |
2025-03-28 | $17.10 | $17.11 | $16.75 | $16.86 | $16.86 | 751,170 |
2025-03-27 | $17.04 | $17.10 | $16.94 | $17.10 | $17.10 | 932,452 |
2025-03-26 | $17.09 | $17.10 | $16.98 | $16.99 | $16.99 | 759,496 |
2025-03-25 | $16.99 | $17.10 | $16.97 | $17.10 | $17.10 | 685,381 |
2025-03-24 | $16.76 | $16.96 | $16.76 | $16.96 | $16.96 | 685,473 |
2025-03-21 | $16.75 | $16.83 | $16.70 | $16.71 | $16.71 | 1,339,109 |
2025-03-20 | $16.75 | $16.84 | $16.69 | $16.78 | $16.78 | 832,984 |
2025-03-19 | $16.77 | $16.83 | $16.67 | $16.74 | $16.74 | 782,696 |
2025-03-18 | $16.65 | $16.74 | $16.61 | $16.74 | $16.74 | 786,626 |
2025-03-17 | $16.50 | $16.70 | $16.49 | $16.62 | $16.62 | 1,005,852 |
2025-03-14 | $16.35 | $16.49 | $16.26 | $16.49 | $16.49 | 787,811 |
2025-03-13 | $16.46 | $16.54 | $16.18 | $16.23 | $16.23 | 1,114,505 |
2025-03-12 | $16.62 | $16.68 | $16.33 | $16.47 | $16.47 | 1,355,804 |
2025-03-11 | $16.90 | $16.92 | $16.41 | $16.49 | $16.49 | 1,337,998 |
2025-03-10 | $16.94 | $17.09 | $16.78 | $16.92 | $16.92 | 935,393 |
2025-03-07 | $16.73 | $17.14 | $16.73 | $17.12 | $17.12 | 1,022,227 |
2025-03-06 | $16.90 | $16.90 | $16.68 | $16.73 | $16.73 | 1,446,296 |
2025-03-05 | $17.17 | $17.17 | $16.79 | $17.00 | $17.00 | 1,264,063 |
2025-03-04 | $17.32 | $17.33 | $17.08 | $17.12 | $17.12 | 1,285,084 |
2025-03-03 | $17.65 | $17.75 | $17.35 | $17.47 | $17.47 | 1,266,192 |
2025-02-28 | $17.34 | $17.56 | $17.26 | $17.55 | $17.55 | 1,263,302 |
2025-02-27 | $17.31 | $17.38 | $17.24 | $17.30 | $17.30 | 565,893 |
2025-02-26 | $17.52 | $17.56 | $17.27 | $17.30 | $17.30 | 720,219 |
2025-02-25 | $17.57 | $17.62 | $17.44 | $17.50 | $17.50 | 603,828 |
2025-02-24 | $17.76 | $17.76 | $17.48 | $17.58 | $17.58 | 877,855 |
2025-02-21 | $17.76 | $17.83 | $17.62 | $17.68 | $17.68 | 772,685 |
2025-02-20 | $17.83 | $17.83 | $17.65 | $17.72 | $17.72 | 707,753 |
2025-02-19 | $17.75 | $17.86 | $17.66 | $17.82 | $17.82 | 976,562 |
2025-02-18 | $17.60 | $17.76 | $17.60 | $17.76 | $17.76 | 1,194,715 |
2025-02-14 | $17.47 | $17.61 | $17.45 | $17.60 | $17.60 | 1,498,116 |
2025-02-13 | $17.43 | $17.46 | $17.36 | $17.46 | $17.46 | 813,003 |
2025-02-12 | $17.20 | $17.39 | $17.18 | $17.38 | $17.38 | 705,000 |
2025-02-11 | $17.23 | $17.27 | $17.13 | $17.25 | $17.25 | 898,930 |
2025-02-10 | $17.31 | $17.31 | $17.12 | $17.23 | $17.23 | 785,195 |
2025-02-07 | $17.30 | $17.30 | $17.18 | $17.25 | $17.25 | 863,139 |
2025-02-06 | $17.35 | $17.35 | $17.20 | $17.25 | $17.25 | 1,107,844 |
2025-02-05 | $17.46 | $17.46 | $17.06 | $17.35 | $17.35 | 2,474,860 |
2025-02-04 | $17.53 | $17.53 | $17.37 | $17.49 | $17.49 | 1,222,782 |
2025-02-03 | $17.23 | $17.53 | $17.16 | $17.50 | $17.50 | 1,240,481 |
2025-01-31 | $17.38 | $17.51 | $17.36 | $17.51 | $17.51 | 924,577 |
2025-01-30 | $17.29 | $17.39 | $17.22 | $17.38 | $17.38 | 1,011,339 |
2025-01-29 | $17.38 | $17.39 | $17.08 | $17.21 | $17.21 | 1,085,825 |
2025-01-28 | $17.29 | $17.38 | $17.25 | $17.36 | $17.36 | 841,782 |
2025-01-27 | $17.22 | $17.32 | $17.18 | $17.26 | $17.26 | 780,656 |
2025-01-24 | $17.23 | $17.29 | $17.19 | $17.26 | $17.26 | 543,586 |
2025-01-23 | $17.22 | $17.23 | $17.12 | $17.20 | $17.20 | 805,102 |
2025-01-22 | $17.19 | $17.20 | $17.11 | $17.20 | $17.20 | 804,907 |
2025-01-21 | $17.11 | $17.20 | $17.08 | $17.20 | $17.20 | 930,523 |
2025-01-17 | $17.05 | $17.12 | $17.00 | $17.06 | $17.06 | 1,127,422 |
2025-01-16 | $16.80 | $17.03 | $16.79 | $17.03 | $17.03 | 1,293,667 |
2025-01-15 | $16.75 | $16.85 | $16.73 | $16.76 | $16.76 | 1,320,786 |
2025-01-14 | $16.54 | $16.71 | $16.53 | $16.67 | $16.67 | 791,882 |
2025-01-13 | $16.34 | $16.50 | $16.27 | $16.49 | $16.49 | 955,413 |
2025-01-10 | $16.41 | $16.45 | $16.35 | $16.42 | $16.42 | 1,039,880 |
2025-01-08 | $16.49 | $16.51 | $16.41 | $16.50 | $16.50 | 501,367 |
2025-01-07 | $16.64 | $16.64 | $16.50 | $16.55 | $16.55 | 468,129 |
2025-01-06 | $16.83 | $16.83 | $16.56 | $16.62 | $16.62 | 1,437,526 |
2025-01-03 | $16.82 | $16.87 | $16.73 | $16.75 | $16.75 | 1,075,539 |
2025-01-02 | $16.65 | $16.82 | $16.63 | $16.78 | $16.78 | 762,404 |
2024-12-31 | $16.65 | $16.69 | $16.57 | $16.63 | $16.63 | 633,183 |
2024-12-30 | $16.60 | $16.65 | $16.45 | $16.59 | $16.59 | 1,089,035 |
2024-12-27 | $16.57 | $16.66 | $16.52 | $16.61 | $16.61 | 657,480 |
2024-12-26 | $16.92 | $17.05 | $16.89 | $17.05 | $16.61 | 607,329 |
2024-12-24 | $16.77 | $16.95 | $16.73 | $16.94 | $16.50 | 354,281 |
2024-12-23 | $16.71 | $16.76 | $16.56 | $16.73 | $16.29 | 506,407 |
2024-12-20 | $16.51 | $16.81 | $16.48 | $16.72 | $16.28 | 1,669,542 |
2024-12-19 | $16.48 | $16.64 | $16.45 | $16.58 | $16.15 | 1,128,869 |
2024-12-18 | $16.70 | $16.81 | $16.38 | $16.42 | $15.99 | 1,709,475 |
2024-12-17 | $16.68 | $16.70 | $16.61 | $16.65 | $16.22 | 1,030,078 |
2024-12-16 | $16.86 | $16.86 | $16.70 | $16.71 | $16.27 | 858,085 |
2024-12-13 | $16.84 | $16.86 | $16.75 | $16.84 | $16.84 | 636,915 |
2024-12-12 | $16.85 | $16.92 | $16.82 | $16.83 | $16.83 | 743,731 |
2024-12-11 | $16.89 | $16.89 | $16.75 | $16.84 | $16.84 | 1,228,462 |
2024-12-10 | $16.87 | $16.88 | $16.74 | $16.86 | $16.86 | 604,027 |
2024-12-09 | $16.93 | $16.99 | $16.84 | $16.84 | $16.84 | 1,101,183 |
2024-12-06 | $16.85 | $16.90 | $16.81 | $16.88 | $16.88 | 623,724 |
2024-12-05 | $16.85 | $16.86 | $16.78 | $16.82 | $16.82 | 881,680 |
2024-12-04 | $16.87 | $16.87 | $16.78 | $16.86 | $16.86 | 722,677 |
2024-12-03 | $16.91 | $16.91 | $16.78 | $16.85 | $16.85 | 917,614 |
2024-12-02 | $16.98 | $16.98 | $16.76 | $16.85 | $16.85 | 827,847 |
2024-11-29 | $16.85 | $16.99 | $16.85 | $16.94 | $16.94 | 565,201 |
2024-11-27 | $16.77 | $16.81 | $16.73 | $16.80 | $16.80 | 808,654 |
2024-11-26 | $16.75 | $16.78 | $16.65 | $16.72 | $16.72 | 431,072 |
2024-11-25 | $16.74 | $16.80 | $16.71 | $16.74 | $16.74 | 611,681 |
2024-11-22 | $16.52 | $16.67 | $16.49 | $16.67 | $16.67 | 656,913 |
2024-11-21 | $16.50 | $16.53 | $16.46 | $16.48 | $16.48 | 928,485 |
2024-11-20 | $16.52 | $16.52 | $16.37 | $16.48 | $16.48 | 682,058 |
2024-11-19 | $16.38 | $16.54 | $16.35 | $16.54 | $16.54 | 531,656 |
2024-11-18 | $16.31 | $16.43 | $16.30 | $16.42 | $16.42 | 772,895 |
2024-11-15 | $16.33 | $16.36 | $16.28 | $16.30 | $16.30 | 544,684 |
2024-11-14 | $16.35 | $16.39 | $16.29 | $16.31 | $16.31 | 758,462 |
2024-11-13 | $16.25 | $16.43 | $16.25 | $16.31 | $16.31 | 968,431 |
2024-11-12 | $16.35 | $16.37 | $16.22 | $16.24 | $16.24 | 739,307 |
2024-11-11 | $16.34 | $16.42 | $16.30 | $16.35 | $16.35 | 1,110,561 |
2024-11-08 | $16.36 | $16.36 | $16.25 | $16.32 | $16.32 | 797,265 |
2024-11-07 | $16.37 | $16.42 | $16.29 | $16.35 | $16.35 | 816,282 |
2024-11-06 | $16.23 | $16.34 | $16.10 | $16.34 | $16.34 | 712,364 |
2024-11-05 | $15.89 | $16.00 | $15.88 | $16.00 | $16.00 | 876,567 |
2024-11-04 | $16.07 | $16.07 | $15.82 | $15.90 | $15.90 | 771,321 |
2024-11-01 | $16.27 | $16.30 | $16.06 | $16.08 | $16.08 | 714,933 |
2024-10-31 | $16.34 | $16.35 | $16.22 | $16.25 | $16.25 | 593,315 |
2024-10-30 | $16.39 | $16.52 | $16.30 | $16.32 | $16.32 | 302,979 |
2024-10-29 | $16.55 | $16.55 | $16.37 | $16.38 | $16.38 | 365,576 |
2024-10-28 | $16.49 | $16.57 | $16.48 | $16.56 | $16.56 | 234,579 |
2024-10-25 | $16.57 | $16.57 | $16.41 | $16.48 | $16.48 | 717,806 |
2024-10-24 | $16.40 | $16.54 | $16.39 | $16.52 | $16.52 | 515,525 |
2024-10-23 | $16.48 | $16.48 | $16.31 | $16.41 | $16.41 | 573,426 |
2024-10-22 | $16.61 | $16.61 | $16.47 | $16.48 | $16.48 | 552,683 |
2024-10-21 | $16.54 | $16.62 | $16.51 | $16.61 | $16.61 | 788,083 |
2024-10-18 | $16.47 | $16.55 | $16.45 | $16.52 | $16.52 | 400,974 |
2024-10-17 | $16.47 | $16.49 | $16.45 | $16.46 | $16.46 | 447,030 |
2024-10-16 | $16.37 | $16.48 | $16.36 | $16.47 | $16.47 | 696,819 |
2024-10-15 | $16.30 | $16.38 | $16.30 | $16.30 | $16.30 | 436,868 |
2024-10-14 | $16.22 | $16.28 | $16.18 | $16.27 | $16.27 | 361,321 |
2024-10-11 | $16.17 | $16.23 | $16.17 | $16.21 | $16.21 | 510,301 |
2024-10-10 | $16.12 | $16.19 | $16.09 | $16.19 | $16.19 | 405,806 |
2024-10-09 | $16.14 | $16.17 | $16.11 | $16.12 | $16.12 | 342,313 |
2024-10-08 | $16.15 | $16.16 | $16.07 | $16.14 | $16.14 | 566,531 |
2024-10-07 | $16.23 | $16.23 | $16.12 | $16.15 | $16.15 | 956,096 |
2024-10-04 | $16.19 | $16.23 | $16.13 | $16.23 | $16.23 | 1,096,408 |
2024-10-03 | $16.04 | $16.14 | $16.03 | $16.12 | $16.12 | 720,927 |
2024-10-02 | $16.01 | $16.07 | $15.97 | $16.03 | $16.03 | 883,770 |
2024-10-01 | $16.15 | $16.15 | $15.93 | $15.98 | $15.98 | 689,057 |
2024-09-30 | $16.61 | $16.62 | $16.53 | $16.56 | $16.09 | 714,074 |
2024-09-27 | $16.45 | $16.59 | $16.45 | $16.56 | $16.09 | 427,610 |
2024-09-26 | $16.37 | $16.46 | $16.37 | $16.42 | $16.42 | 411,323 |
2024-09-25 | $16.49 | $16.51 | $16.31 | $16.31 | $16.31 | 457,538 |
2024-09-24 | $16.52 | $16.59 | $16.50 | $16.51 | $16.51 | 372,046 |
2024-09-23 | $16.51 | $16.58 | $16.49 | $16.52 | $16.52 | 784,225 |
2024-09-20 | $16.55 | $16.55 | $16.46 | $16.48 | $16.48 | 618,914 |
2024-09-19 | $16.55 | $16.58 | $16.46 | $16.55 | $16.55 | 441,250 |
2024-09-18 | $16.33 | $16.51 | $16.33 | $16.39 | $16.39 | 661,633 |
2024-09-17 | $16.45 | $16.46 | $16.32 | $16.32 | $16.32 | 398,321 |
2024-09-16 | $16.45 | $16.48 | $16.36 | $16.45 | $16.45 | 535,765 |
2024-09-13 | $16.34 | $16.44 | $16.34 | $16.44 | $16.44 | 362,591 |
2024-09-12 | $16.17 | $16.28 | $16.14 | $16.27 | $16.27 | 524,307 |
2024-09-11 | $16.08 | $16.14 | $15.92 | $16.14 | $16.14 | 498,512 |
2024-09-10 | $16.19 | $16.19 | $16.05 | $16.11 | $16.11 | 691,382 |
2024-09-09 | $16.24 | $16.30 | $16.15 | $16.17 | $16.17 | 791,800 |
2024-09-06 | $16.35 | $16.37 | $16.08 | $16.13 | $16.13 | 758,278 |
2024-09-05 | $16.42 | $16.44 | $16.29 | $16.34 | $16.34 | 1,460,670 |
2024-09-04 | $16.39 | $16.45 | $16.31 | $16.33 | $16.33 | 414,543 |
2024-09-03 | $16.45 | $16.45 | $16.32 | $16.35 | $16.35 | 795,188 |
2024-08-30 | $16.39 | $16.47 | $16.34 | $16.44 | $16.44 | 460,429 |
2024-08-29 | $16.25 | $16.37 | $16.23 | $16.33 | $16.33 | 398,900 |
2024-08-28 | $16.30 | $16.32 | $16.18 | $16.23 | $16.23 | 535,028 |
2024-08-27 | $16.23 | $16.36 | $16.21 | $16.33 | $16.33 | 462,807 |
2024-08-26 | $16.28 | $16.35 | $16.20 | $16.25 | $16.25 | 571,136 |
2024-08-23 | $16.24 | $16.29 | $16.17 | $16.25 | $16.25 | 1,007,601 |
2024-08-22 | $16.17 | $16.25 | $16.14 | $16.17 | $16.17 | 322,799 |
2024-08-21 | $16.10 | $16.16 | $16.08 | $16.16 | $16.16 | 442,551 |
2024-08-20 | $16.12 | $16.15 | $16.04 | $16.06 | $16.06 | 544,238 |
2024-08-19 | $16.14 | $16.15 | $16.07 | $16.15 | $16.15 | 517,416 |
2024-08-16 | $16.02 | $16.15 | $15.99 | $16.08 | $16.08 | 539,996 |
2024-08-15 | $15.94 | $16.06 | $15.90 | $16.03 | $16.03 | 1,176,289 |
2024-08-14 | $15.84 | $15.86 | $15.76 | $15.85 | $15.85 | 389,697 |
2024-08-13 | $15.81 | $15.84 | $15.76 | $15.80 | $15.80 | 369,930 |
2024-08-12 | $15.87 | $15.92 | $15.76 | $15.78 | $15.78 | 388,055 |
2024-08-09 | $15.86 | $15.86 | $15.74 | $15.81 | $15.81 | 635,898 |
2024-08-08 | $15.88 | $15.88 | $15.74 | $15.84 | $15.84 | 519,488 |
2024-08-07 | $16.02 | $16.04 | $15.72 | $15.73 | $15.73 | 844,133 |
2024-08-06 | $15.72 | $15.95 | $15.67 | $15.86 | $15.86 | 1,338,201 |
2024-08-05 | $15.41 | $15.68 | $15.18 | $15.50 | $15.50 | 2,015,692 |
2024-08-02 | $16.48 | $16.48 | $16.00 | $16.02 | $16.02 | 1,791,988 |
2024-08-01 | $16.75 | $16.75 | $16.52 | $16.55 | $16.55 | 509,658 |
2024-07-31 | $16.87 | $16.89 | $16.66 | $16.66 | $16.66 | 546,031 |
2024-07-30 | $16.73 | $16.84 | $16.71 | $16.83 | $16.83 | 598,476 |
2024-07-29 | $16.76 | $16.78 | $16.65 | $16.69 | $16.69 | 386,597 |
2024-07-26 | $16.66 | $16.74 | $16.61 | $16.74 | $16.74 | 420,408 |
2024-07-25 | $16.54 | $16.71 | $16.54 | $16.58 | $16.58 | 283,717 |
2024-07-24 | $16.65 | $16.71 | $16.51 | $16.55 | $16.55 | 461,741 |
2024-07-23 | $16.81 | $16.81 | $16.69 | $16.71 | $16.71 | 297,773 |
2024-07-22 | $16.68 | $16.82 | $16.66 | $16.81 | $16.81 | 391,755 |
2024-07-19 | $16.73 | $16.77 | $16.64 | $16.66 | $16.66 | 443,876 |
2024-07-18 | $16.91 | $16.93 | $16.67 | $16.74 | $16.74 | 505,424 |
2024-07-17 | $16.89 | $16.96 | $16.83 | $16.87 | $16.87 | 943,848 |
2024-07-16 | $16.99 | $17.02 | $16.89 | $16.91 | $16.91 | 632,468 |
2024-07-15 | $17.03 | $17.03 | $16.92 | $16.94 | $16.94 | 781,237 |
2024-07-12 | $17.02 | $17.09 | $16.98 | $16.98 | $16.98 | 509,854 |
2024-07-11 | $17.00 | $17.01 | $16.93 | $16.99 | $16.99 | 511,977 |
2024-07-10 | $16.84 | $16.95 | $16.84 | $16.95 | $16.95 | 328,135 |
2024-07-09 | $16.99 | $16.99 | $16.82 | $16.84 | $16.84 | 647,030 |
2024-07-08 | $16.98 | $17.01 | $16.92 | $16.98 | $16.98 | 466,284 |
2024-07-05 | $16.92 | $16.97 | $16.88 | $16.97 | $16.97 | 584,129 |
2024-07-03 | $16.81 | $16.95 | $16.80 | $16.91 | $16.91 | 1,117,903 |
2024-07-02 | $16.64 | $16.79 | $16.61 | $16.78 | $16.78 | 1,106,190 |
2024-07-01 | $16.70 | $16.76 | $16.57 | $16.62 | $16.62 | 718,756 |
2024-06-28 | $17.20 | $17.23 | $17.09 | $17.11 | $16.66 | 485,881 |
2024-06-27 | $17.04 | $17.17 | $17.04 | $17.14 | $16.68 | 459,645 |
2024-06-26 | $17.02 | $17.09 | $16.99 | $17.03 | $16.58 | 671,063 |
2024-06-25 | $17.10 | $17.11 | $17.01 | $17.02 | $16.57 | 541,220 |
2024-06-24 | $17.02 | $17.12 | $17.02 | $17.08 | $16.63 | 538,859 |
2024-06-21 | $17.02 | $17.02 | $16.94 | $17.00 | $17.00 | 573,944 |
2024-06-20 | $17.00 | $17.06 | $17.00 | $17.04 | $17.04 | 525,285 |
2024-06-18 | $16.97 | $17.04 | $16.95 | $16.96 | $16.96 | 584,665 |
2024-06-17 | $16.97 | $17.03 | $16.86 | $17.03 | $17.03 | 593,974 |
2024-06-14 | $17.00 | $17.05 | $16.87 | $17.00 | $17.00 | 516,469 |
2024-06-13 | $17.16 | $17.16 | $16.97 | $17.01 | $17.01 | 691,055 |
2024-06-12 | $17.25 | $17.25 | $17.12 | $17.16 | $17.16 | 408,752 |
2024-06-11 | $17.23 | $17.23 | $17.09 | $17.12 | $17.12 | 312,815 |
2024-06-10 | $17.28 | $17.28 | $17.20 | $17.22 | $17.22 | 288,377 |
2024-06-07 | $17.18 | $17.28 | $17.18 | $17.27 | $17.27 | 245,792 |
2024-06-06 | $17.27 | $17.29 | $17.16 | $17.21 | $17.21 | 344,711 |
2024-06-05 | $17.29 | $17.29 | $17.12 | $17.24 | $17.24 | 613,545 |
2024-06-04 | $17.36 | $17.38 | $17.26 | $17.27 | $17.27 | 398,949 |
2024-06-03 | $17.38 | $17.43 | $17.29 | $17.38 | $17.38 | 636,176 |
2024-05-31 | $17.16 | $17.32 | $17.16 | $17.32 | $17.32 | 691,530 |
2024-05-30 | $17.05 | $17.16 | $17.05 | $17.15 | $17.15 | 426,164 |
2024-05-29 | $17.01 | $17.07 | $16.93 | $17.04 | $17.04 | 458,521 |
2024-05-28 | $17.08 | $17.11 | $17.02 | $17.06 | $17.06 | 337,735 |
2024-05-24 | $16.93 | $17.05 | $16.92 | $17.04 | $17.04 | 365,108 |
2024-05-23 | $17.02 | $17.04 | $16.88 | $16.88 | $16.88 | 437,039 |
2024-05-22 | $17.14 | $17.14 | $16.98 | $17.02 | $17.02 | 349,945 |
2024-05-21 | $17.09 | $17.17 | $17.07 | $17.14 | $17.14 | 382,897 |
2024-05-20 | $17.07 | $17.11 | $17.05 | $17.08 | $17.08 | 491,740 |
2024-05-17 | $17.00 | $17.04 | $16.95 | $17.02 | $17.02 | 611,508 |
2024-05-16 | $17.04 | $17.06 | $16.97 | $16.98 | $16.98 | 911,926 |
2024-05-15 | $17.17 | $17.20 | $16.99 | $17.00 | $17.00 | 1,420,848 |
2024-05-14 | $17.04 | $17.19 | $17.03 | $17.10 | $17.10 | 1,049,723 |
2024-05-13 | $17.07 | $17.10 | $17.00 | $17.00 | $17.00 | 564,673 |
2024-05-10 | $16.99 | $17.08 | $16.99 | $17.05 | $17.05 | 380,558 |
2024-05-09 | $16.89 | $17.03 | $16.84 | $16.98 | $16.98 | 462,981 |
2024-05-08 | $16.86 | $16.88 | $16.80 | $16.84 | $16.84 | 689,805 |
2024-05-07 | $16.97 | $16.97 | $16.86 | $16.88 | $16.88 | 826,698 |
2024-05-06 | $16.80 | $16.92 | $16.80 | $16.92 | $16.92 | 371,747 |
2024-05-03 | $16.73 | $16.78 | $16.62 | $16.70 | $16.70 | 339,304 |
2024-05-02 | $16.88 | $16.88 | $16.63 | $16.65 | $16.65 | 564,016 |
2024-05-01 | $16.65 | $16.86 | $16.65 | $16.80 | $16.80 | 756,462 |
2024-04-30 | $16.75 | $16.76 | $16.64 | $16.65 | $16.65 | 312,713 |
2024-04-29 | $16.77 | $16.83 | $16.76 | $16.79 | $16.79 | 415,784 |
2024-04-26 | $16.62 | $16.75 | $16.60 | $16.74 | $16.74 | 352,910 |
2024-04-25 | $16.63 | $16.68 | $16.56 | $16.59 | $16.59 | 539,313 |
2024-04-24 | $16.66 | $16.70 | $16.62 | $16.70 | $16.70 | 660,978 |
2024-04-23 | $16.60 | $16.68 | $16.59 | $16.68 | $16.68 | 636,524 |
2024-04-22 | $16.48 | $16.60 | $16.47 | $16.60 | $16.60 | 463,379 |
2024-04-19 | $16.34 | $16.50 | $16.34 | $16.46 | $16.46 | 660,097 |
2024-04-18 | $16.30 | $16.38 | $16.24 | $16.36 | $16.36 | 995,889 |
2024-04-17 | $16.19 | $16.32 | $16.17 | $16.25 | $16.25 | 777,259 |
2024-04-16 | $16.15 | $16.19 | $16.05 | $16.17 | $16.17 | 545,235 |
2024-04-15 | $16.28 | $16.39 | $16.09 | $16.14 | $16.14 | 846,131 |
2024-04-12 | $16.37 | $16.45 | $16.15 | $16.22 | $16.22 | 527,095 |
2024-04-11 | $16.36 | $16.42 | $16.29 | $16.42 | $16.42 | 959,844 |
2024-04-10 | $16.30 | $16.42 | $16.28 | $16.37 | $16.37 | 798,042 |
2024-04-09 | $16.42 | $16.43 | $16.34 | $16.42 | $16.42 | 659,111 |
2024-04-08 | $16.38 | $16.41 | $16.32 | $16.39 | $16.39 | 311,961 |
2024-04-05 | $16.25 | $16.37 | $16.21 | $16.37 | $16.37 | 876,165 |
2024-04-04 | $16.38 | $16.43 | $16.18 | $16.18 | $16.18 | 708,261 |
2024-04-03 | $16.34 | $16.37 | $16.29 | $16.33 | $16.33 | 589,848 |
2024-04-02 | $16.28 | $16.34 | $16.21 | $16.31 | $16.31 | 673,919 |
2024-04-01 | $16.44 | $16.49 | $16.24 | $16.26 | $16.26 | 937,647 |
2024-03-28 | $16.83 | $16.94 | $16.83 | $16.90 | $16.44 | 621,142 |
2024-03-27 | $16.69 | $16.77 | $16.69 | $16.77 | $16.31 | 675,137 |
2024-03-26 | $16.58 | $16.64 | $16.54 | $16.64 | $16.18 | 542,942 |
2024-03-25 | $16.48 | $16.63 | $16.47 | $16.54 | $16.09 | 1,231,389 |
2024-03-22 | $16.52 | $16.52 | $16.42 | $16.46 | $16.01 | 359,549 |
2024-03-21 | $16.43 | $16.57 | $16.42 | $16.50 | $16.05 | 459,481 |
2024-03-20 | $16.35 | $16.43 | $16.29 | $16.43 | $15.98 | 485,903 |
2024-03-19 | $16.35 | $16.39 | $16.26 | $16.35 | $15.90 | 532,932 |
2024-03-18 | $16.42 | $16.42 | $16.33 | $16.35 | $15.90 | 413,075 |
2024-03-15 | $16.32 | $16.44 | $16.25 | $16.41 | $15.96 | 386,234 |
2024-03-14 | $16.56 | $16.56 | $16.26 | $16.29 | $15.84 | 355,296 |
2024-03-13 | $16.58 | $16.63 | $16.52 | $16.55 | $16.10 | 532,173 |
2024-03-12 | $16.50 | $16.53 | $16.42 | $16.51 | $16.06 | 613,786 |
2024-03-11 | $16.45 | $16.50 | $16.36 | $16.46 | $16.01 | 1,024,372 |
2024-03-08 | $16.41 | $16.51 | $16.39 | $16.40 | $15.95 | 827,720 |
2024-03-07 | $16.35 | $16.41 | $16.32 | $16.36 | $15.91 | 1,458,209 |
2024-03-06 | $16.27 | $16.42 | $16.26 | $16.32 | $15.87 | 739,468 |
2024-03-05 | $16.28 | $16.31 | $16.17 | $16.18 | $15.74 | 368,189 |
2024-03-04 | $16.27 | $16.35 | $16.21 | $16.28 | $15.83 | 320,142 |
2024-03-01 | $16.26 | $16.26 | $16.13 | $16.25 | $16.25 | 513,019 |
2024-02-29 | $16.22 | $16.28 | $16.17 | $16.28 | $16.28 | 759,467 |
2024-02-28 | $16.34 | $16.34 | $16.18 | $16.20 | $16.20 | 323,489 |
2024-02-27 | $16.37 | $16.37 | $16.18 | $16.35 | $16.35 | 562,815 |
2024-02-26 | $16.40 | $16.43 | $16.33 | $16.37 | $16.37 | 624,323 |
2024-02-23 | $16.41 | $16.48 | $16.35 | $16.40 | $16.40 | 566,706 |
2024-02-22 | $16.36 | $16.42 | $16.28 | $16.38 | $16.38 | 426,400 |
2024-02-21 | $16.31 | $16.33 | $16.21 | $16.28 | $16.28 | 370,032 |
2024-02-20 | $16.33 | $16.33 | $16.24 | $16.29 | $16.29 | 589,405 |
2024-02-16 | $16.25 | $16.37 | $16.17 | $16.34 | $16.34 | 506,994 |
2024-02-15 | $16.14 | $16.30 | $16.13 | $16.28 | $16.28 | 433,153 |
2024-02-14 | $16.09 | $16.14 | $16.00 | $16.09 | $16.09 | 368,255 |
2024-02-13 | $16.03 | $16.10 | $15.91 | $16.01 | $16.01 | 527,572 |
2024-02-12 | $16.01 | $16.18 | $15.97 | $16.15 | $16.15 | 544,142 |
2024-02-09 | $16.01 | $16.01 | $15.90 | $16.01 | $16.01 | 913,153 |
2024-02-08 | $16.08 | $16.08 | $15.93 | $16.01 | $16.01 | 1,175,628 |
2024-02-07 | $16.03 | $16.07 | $15.92 | $16.03 | $16.03 | 899,107 |
2024-02-06 | $16.05 | $16.05 | $15.88 | $15.98 | $15.98 | 655,431 |
2024-02-05 | $16.12 | $16.12 | $15.91 | $16.03 | $16.03 | 1,096,969 |
2024-02-02 | $16.07 | $16.22 | $16.05 | $16.16 | $16.16 | 445,233 |
2024-02-01 | $16.30 | $16.30 | $15.95 | $16.13 | $16.13 | 735,624 |
2024-01-31 | $16.53 | $16.55 | $16.27 | $16.28 | $16.28 | 488,642 |
2024-01-30 | $16.48 | $16.59 | $16.48 | $16.57 | $16.57 | 369,165 |
2024-01-29 | $16.54 | $16.58 | $16.41 | $16.49 | $16.49 | 926,007 |
2024-01-26 | $16.49 | $16.57 | $16.49 | $16.57 | $16.57 | 411,331 |
2024-01-25 | $16.51 | $16.51 | $16.38 | $16.49 | $16.49 | 368,333 |
2024-01-24 | $16.51 | $16.53 | $16.39 | $16.41 | $16.41 | 560,630 |
2024-01-23 | $16.45 | $16.51 | $16.41 | $16.48 | $16.48 | 502,613 |
2024-01-22 | $16.40 | $16.49 | $16.37 | $16.46 | $16.46 | 676,870 |
2024-01-19 | $16.36 | $16.37 | $16.23 | $16.35 | $16.35 | 458,817 |
2024-01-18 | $16.22 | $16.32 | $16.15 | $16.31 | $16.31 | 699,758 |
2024-01-17 | $16.12 | $16.23 | $16.12 | $16.22 | $16.22 | 882,925 |
2024-01-16 | $16.36 | $16.36 | $16.18 | $16.23 | $16.23 | 432,165 |
2024-01-12 | $16.40 | $16.47 | $16.34 | $16.39 | $16.39 | 463,435 |
2024-01-11 | $16.44 | $16.44 | $16.14 | $16.37 | $16.37 | 413,035 |
2024-01-10 | $16.40 | $16.49 | $16.39 | $16.41 | $16.41 | 411,459 |
2024-01-09 | $16.45 | $16.47 | $16.39 | $16.41 | $16.41 | 583,444 |
2024-01-08 | $16.41 | $16.50 | $16.35 | $16.48 | $16.48 | 1,490,900 |
2024-01-05 | $16.42 | $16.43 | $16.33 | $16.40 | $16.40 | 610,396 |
2024-01-04 | $16.09 | $16.48 | $16.08 | $16.42 | $16.42 | 1,388,427 |
2024-01-03 | $16.02 | $16.10 | $15.92 | $16.03 | $16.03 | 457,264 |
2024-01-02 | $16.03 | $16.10 | $15.96 | $16.08 | $16.08 | 622,858 |
2023-12-29 | $16.19 | $16.19 | $16.02 | $16.04 | $16.04 | 675,080 |
2023-12-28 | $16.16 | $16.23 | $16.12 | $16.17 | $16.17 | 497,738 |
2023-12-27 | $16.13 | $16.15 | $16.01 | $16.14 | $16.14 | 427,503 |
2023-12-26 | $16.48 | $16.62 | $16.43 | $16.53 | $16.06 | 784,186 |
2023-12-22 | $16.42 | $16.51 | $16.40 | $16.45 | $15.99 | 607,688 |
2023-12-21 | $16.39 | $16.39 | $16.28 | $16.38 | $15.92 | 459,166 |
2023-12-20 | $16.45 | $16.50 | $16.32 | $16.34 | $15.88 | 667,861 |
2023-12-19 | $16.42 | $16.46 | $16.35 | $16.46 | $16.00 | 751,092 |
2023-12-18 | $16.37 | $16.41 | $16.25 | $16.37 | $15.91 | 414,457 |
2023-12-15 | $16.43 | $16.43 | $16.20 | $16.30 | $15.84 | 507,170 |
2023-12-14 | $16.35 | $16.47 | $16.30 | $16.35 | $15.89 | 460,448 |
2023-12-13 | $16.13 | $16.29 | $16.05 | $16.26 | $15.80 | 452,682 |
2023-12-12 | $16.08 | $16.18 | $16.06 | $16.17 | $15.71 | 774,809 |
2023-12-11 | $16.14 | $16.16 | $16.03 | $16.06 | $15.61 | 284,196 |
2023-12-08 | $15.96 | $16.12 | $15.94 | $16.11 | $15.66 | 540,293 |
2023-12-07 | $15.84 | $15.97 | $15.81 | $15.97 | $15.52 | 256,404 |
2023-12-06 | $15.93 | $15.93 | $15.80 | $15.82 | $15.37 | 349,570 |
2023-12-05 | $15.90 | $15.92 | $15.80 | $15.86 | $15.41 | 310,613 |
2023-12-04 | $15.91 | $15.96 | $15.90 | $15.94 | $15.49 | 377,537 |
2023-12-01 | $15.84 | $15.93 | $15.80 | $15.93 | $15.93 | 401,937 |
2023-11-30 | $15.84 | $15.87 | $15.81 | $15.85 | $15.85 | 479,892 |
2023-11-29 | $15.93 | $15.93 | $15.79 | $15.82 | $15.82 | 272,053 |
2023-11-28 | $15.92 | $15.92 | $15.82 | $15.85 | $15.85 | 268,530 |
2023-11-27 | $15.95 | $15.95 | $15.88 | $15.91 | $15.91 | 319,828 |
2023-11-24 | $15.94 | $15.96 | $15.88 | $15.95 | $15.95 | 186,475 |
2023-11-22 | $15.88 | $15.89 | $15.81 | $15.87 | $15.87 | 322,963 |
2023-11-21 | $15.84 | $15.84 | $15.80 | $15.82 | $15.82 | 248,547 |
2023-11-20 | $15.80 | $15.86 | $15.73 | $15.84 | $15.84 | 366,370 |
2023-11-17 | $15.75 | $15.79 | $15.73 | $15.76 | $15.76 | 406,533 |
2023-11-16 | $15.81 | $15.85 | $15.69 | $15.72 | $15.72 | 296,768 |
2023-11-15 | $15.84 | $15.84 | $15.74 | $15.81 | $15.81 | 283,403 |
2023-11-14 | $15.76 | $15.82 | $15.70 | $15.79 | $15.79 | 380,975 |
2023-11-13 | $15.60 | $15.66 | $15.55 | $15.61 | $15.61 | 428,846 |
2023-11-10 | $15.60 | $15.63 | $15.55 | $15.60 | $15.60 | 292,605 |
2023-11-09 | $15.54 | $15.70 | $15.51 | $15.55 | $15.55 | 658,832 |
2023-11-08 | $15.51 | $15.51 | $15.40 | $15.46 | $15.46 | 258,691 |
2023-11-07 | $15.51 | $15.51 | $15.42 | $15.48 | $15.48 | 396,304 |
2023-11-06 | $15.65 | $15.65 | $15.40 | $15.53 | $15.53 | 323,492 |
2023-11-03 | $15.59 | $15.65 | $15.53 | $15.62 | $15.62 | 591,372 |
2023-11-02 | $15.26 | $15.45 | $15.25 | $15.45 | $15.45 | 293,725 |
2023-11-01 | $14.91 | $15.13 | $14.91 | $15.13 | $15.13 | 586,423 |
2023-10-31 | $14.87 | $15.00 | $14.81 | $14.87 | $14.87 | 281,274 |
2023-10-30 | $14.78 | $14.86 | $14.70 | $14.82 | $14.82 | 332,480 |
2023-10-27 | $14.88 | $14.88 | $14.60 | $14.67 | $14.67 | 336,743 |
2023-10-26 | $14.86 | $14.98 | $14.83 | $14.86 | $14.86 | 213,855 |
2023-10-25 | $14.95 | $15.00 | $14.77 | $14.85 | $14.85 | 294,940 |
2023-10-24 | $14.93 | $15.12 | $14.92 | $14.97 | $14.97 | 334,148 |
2023-10-23 | $14.88 | $14.96 | $14.75 | $14.87 | $14.87 | 617,831 |
2023-10-20 | $15.09 | $15.10 | $14.85 | $14.97 | $14.97 | 300,290 |
2023-10-19 | $15.30 | $15.31 | $15.05 | $15.08 | $15.08 | 245,780 |
2023-10-18 | $15.48 | $15.48 | $15.26 | $15.29 | $15.29 | 367,773 |
2023-10-17 | $15.42 | $15.49 | $15.42 | $15.48 | $15.48 | 455,096 |
2023-10-16 | $15.32 | $15.57 | $15.32 | $15.52 | $15.52 | 450,095 |
2023-10-13 | $15.31 | $15.34 | $15.17 | $15.23 | $15.23 | 201,555 |
2023-10-12 | $15.35 | $15.36 | $15.13 | $15.25 | $15.25 | 338,213 |
2023-10-11 | $15.33 | $15.40 | $15.24 | $15.34 | $15.34 | 209,870 |
2023-10-10 | $15.30 | $15.39 | $15.25 | $15.28 | $15.28 | 238,464 |
2023-10-09 | $15.08 | $15.28 | $15.08 | $15.25 | $15.25 | 249,443 |
2023-10-06 | $14.98 | $15.22 | $14.98 | $15.13 | $15.13 | 305,120 |
2023-10-05 | $14.98 | $15.06 | $14.95 | $15.05 | $15.05 | 299,063 |
2023-10-04 | $15.00 | $15.05 | $14.86 | $14.98 | $14.98 | 592,072 |
2023-10-03 | $15.29 | $15.30 | $14.86 | $15.01 | $15.01 | 976,822 |
2023-10-02 | $15.67 | $15.67 | $15.23 | $15.30 | $15.30 | 698,499 |
2023-09-29 | $16.12 | $16.19 | $16.02 | $16.03 | $15.59 | 531,785 |
2023-09-28 | $15.97 | $16.11 | $15.91 | $16.09 | $15.64 | 444,369 |
2023-09-27 | $15.87 | $16.04 | $15.86 | $15.91 | $15.47 | 231,149 |
2023-09-26 | $15.99 | $16.01 | $15.80 | $15.82 | $15.38 | 354,078 |
2023-09-25 | $15.87 | $16.05 | $15.85 | $16.02 | $15.58 | 483,222 |
2023-09-22 | $15.81 | $15.96 | $15.81 | $15.91 | $15.47 | 243,870 |
2023-09-21 | $15.98 | $15.99 | $15.78 | $15.80 | $15.36 | 363,839 |
2023-09-20 | $16.08 | $16.13 | $16.00 | $16.02 | $15.58 | 335,782 |
2023-09-19 | $16.03 | $16.08 | $16.01 | $16.04 | $15.60 | 856,121 |
2023-09-18 | $16.00 | $16.04 | $15.92 | $16.02 | $15.58 | 379,159 |
2023-09-15 | $15.90 | $15.97 | $15.87 | $15.97 | $15.53 | 495,509 |
2023-09-14 | $15.89 | $15.92 | $15.85 | $15.90 | $15.46 | 294,107 |
2023-09-13 | $15.80 | $15.86 | $15.75 | $15.82 | $15.38 | 209,976 |
2023-09-12 | $15.81 | $15.82 | $15.73 | $15.75 | $15.31 | 460,005 |
2023-09-11 | $15.77 | $15.79 | $15.72 | $15.78 | $15.34 | 197,947 |
2023-09-08 | $15.61 | $15.72 | $15.57 | $15.70 | $15.26 | 237,207 |
2023-09-07 | $15.44 | $15.58 | $15.44 | $15.58 | $15.15 | 146,120 |
2023-09-06 | $15.63 | $15.63 | $15.45 | $15.50 | $15.07 | 234,177 |
2023-09-05 | $15.83 | $15.87 | $15.63 | $15.63 | $15.20 | 179,236 |
2023-09-01 | $15.82 | $15.87 | $15.80 | $15.80 | $15.36 | 181,900 |
2023-08-31 | $15.79 | $15.83 | $15.77 | $15.77 | $15.33 | 206,524 |
2023-08-30 | $15.75 | $15.83 | $15.72 | $15.77 | $15.33 | 189,620 |
2023-08-29 | $15.66 | $15.72 | $15.60 | $15.71 | $15.27 | 424,362 |
2023-08-28 | $15.55 | $15.64 | $15.53 | $15.61 | $15.18 | 138,393 |
2023-08-25 | $15.51 | $15.55 | $15.43 | $15.49 | $15.06 | 130,282 |
2023-08-24 | $15.50 | $15.60 | $15.44 | $15.48 | $15.05 | 127,320 |
2023-08-23 | $15.40 | $15.51 | $15.38 | $15.47 | $15.47 | 507,946 |
2023-08-22 | $15.60 | $15.60 | $15.34 | $15.34 | $15.34 | 524,337 |
2023-08-21 | $15.55 | $15.58 | $15.43 | $15.56 | $15.56 | 157,355 |
2023-08-18 | $15.38 | $15.57 | $15.31 | $15.53 | $15.53 | 875,907 |
2023-08-17 | $15.62 | $15.62 | $15.39 | $15.41 | $15.41 | 404,278 |
2023-08-16 | $15.56 | $15.66 | $15.56 | $15.59 | $15.59 | 237,717 |
2023-08-15 | $15.74 | $15.74 | $15.60 | $15.61 | $15.61 | 219,931 |
2023-08-14 | $15.74 | $15.78 | $15.69 | $15.76 | $15.76 | 261,322 |
2023-08-11 | $15.79 | $15.80 | $15.72 | $15.74 | $15.74 | 375,462 |
2023-08-10 | $15.90 | $15.91 | $15.73 | $15.78 | $15.78 | 235,689 |
2023-08-09 | $15.88 | $15.98 | $15.80 | $15.86 | $15.86 | 926,630 |
2023-08-08 | $15.79 | $15.87 | $15.66 | $15.85 | $15.85 | 336,303 |
2023-08-07 | $15.89 | $15.94 | $15.83 | $15.90 | $15.90 | 248,855 |
2023-08-04 | $15.71 | $15.90 | $15.69 | $15.82 | $15.82 | 211,471 |
2023-08-03 | $15.67 | $15.72 | $15.61 | $15.69 | $15.69 | 265,089 |
2023-08-02 | $15.72 | $15.76 | $15.65 | $15.71 | $15.71 | 434,623 |
2023-08-01 | $15.75 | $15.79 | $15.70 | $15.76 | $15.76 | 194,659 |
2023-07-31 | $15.87 | $15.89 | $15.72 | $15.78 | $15.78 | 694,950 |
2023-07-28 | $15.80 | $15.80 | $15.70 | $15.78 | $15.78 | 245,986 |
2023-07-27 | $15.87 | $15.87 | $15.71 | $15.74 | $15.74 | 201,039 |
2023-07-26 | $15.61 | $15.82 | $15.61 | $15.81 | $15.81 | 210,136 |
2023-07-25 | $15.72 | $15.80 | $15.59 | $15.59 | $15.59 | 408,714 |
2023-07-24 | $15.57 | $15.72 | $15.57 | $15.71 | $15.71 | 270,488 |
2023-07-21 | $15.59 | $15.59 | $15.45 | $15.57 | $15.57 | 220,346 |
2023-07-20 | $15.66 | $15.66 | $15.47 | $15.52 | $15.52 | 199,078 |
2023-07-19 | $15.68 | $15.74 | $15.62 | $15.62 | $15.62 | 334,773 |
2023-07-18 | $15.52 | $15.71 | $15.51 | $15.63 | $15.63 | 318,063 |
2023-07-17 | $15.36 | $15.50 | $15.27 | $15.46 | $15.46 | 235,397 |
2023-07-14 | $15.38 | $15.38 | $15.26 | $15.35 | $15.35 | 156,425 |
2023-07-13 | $15.36 | $15.41 | $15.31 | $15.36 | $15.36 | 260,823 |
2023-07-12 | $15.30 | $15.36 | $15.29 | $15.33 | $15.33 | 257,037 |
2023-07-11 | $15.14 | $15.22 | $15.13 | $15.22 | $15.22 | 305,261 |
2023-07-10 | $15.09 | $15.17 | $15.08 | $15.11 | $15.11 | 232,565 |
2023-07-07 | $15.00 | $15.12 | $14.98 | $15.06 | $15.06 | 339,774 |
2023-07-06 | $14.94 | $15.05 | $14.77 | $14.98 | $14.98 | 1,080,578 |
2023-07-05 | $14.99 | $15.04 | $14.92 | $14.98 | $14.98 | 333,173 |
2023-07-03 | $15.03 | $15.03 | $14.89 | $15.00 | $15.00 | 254,058 |
2023-06-30 | $15.43 | $15.52 | $15.35 | $15.36 | $14.94 | 295,901 |
2023-06-29 | $15.24 | $15.37 | $15.24 | $15.36 | $14.94 | 231,144 |
2023-06-28 | $15.09 | $15.20 | $15.06 | $15.18 | $14.77 | 283,465 |
2023-06-27 | $15.00 | $15.08 | $14.95 | $15.07 | $14.66 | 163,981 |
2023-06-26 | $14.81 | $14.99 | $14.81 | $14.95 | $14.95 | 295,106 |
2023-06-23 | $14.90 | $14.90 | $14.78 | $14.78 | $14.78 | 230,313 |
2023-06-22 | $15.09 | $15.14 | $14.93 | $14.94 | $14.94 | 258,462 |
2023-06-21 | $15.10 | $15.15 | $15.03 | $15.12 | $15.12 | 680,213 |
2023-06-20 | $15.20 | $15.20 | $15.12 | $15.15 | $15.15 | 246,703 |
2023-06-16 | $15.26 | $15.30 | $15.17 | $15.21 | $15.21 | 414,284 |
2023-06-15 | $15.10 | $15.25 | $15.10 | $15.23 | $15.23 | 287,614 |
2023-06-14 | $15.24 | $15.24 | $15.08 | $15.12 | $15.12 | 943,204 |
2023-06-13 | $15.22 | $15.23 | $15.17 | $15.22 | $15.22 | 188,051 |
2023-06-12 | $15.16 | $15.22 | $15.10 | $15.17 | $15.17 | 228,560 |
2023-06-09 | $15.16 | $15.19 | $15.12 | $15.15 | $15.15 | 532,244 |
2023-06-08 | $15.19 | $15.21 | $15.10 | $15.19 | $15.19 | 324,072 |
2023-06-07 | $15.09 | $15.20 | $15.07 | $15.18 | $15.18 | 245,392 |
2023-06-06 | $15.01 | $15.12 | $14.98 | $15.06 | $15.06 | 282,360 |
2023-06-05 | $14.98 | $15.04 | $14.88 | $15.00 | $15.00 | 320,288 |
2023-06-02 | $14.94 | $15.00 | $14.88 | $14.96 | $14.96 | 212,220 |
2023-06-01 | $14.70 | $14.88 | $14.69 | $14.88 | $14.88 | 215,635 |
2023-05-31 | $14.75 | $14.75 | $14.60 | $14.70 | $14.70 | 464,641 |
2023-05-30 | $14.75 | $14.78 | $14.69 | $14.77 | $14.77 | 360,917 |
2023-05-26 | $14.54 | $14.71 | $14.54 | $14.67 | $14.67 | 312,165 |
2023-05-25 | $14.58 | $14.60 | $14.47 | $14.55 | $14.55 | 120,177 |
2023-05-24 | $14.59 | $14.62 | $14.44 | $14.58 | $14.58 | 254,434 |
2023-05-23 | $14.64 | $14.77 | $14.64 | $14.65 | $14.65 | 221,565 |
2023-05-22 | $14.67 | $14.69 | $14.57 | $14.65 | $14.65 | 297,059 |
2023-05-19 | $14.57 | $14.70 | $14.53 | $14.64 | $14.64 | 406,199 |
2023-05-18 | $14.41 | $14.52 | $14.37 | $14.51 | $14.51 | 297,352 |
2023-05-17 | $14.30 | $14.44 | $14.23 | $14.43 | $14.43 | 262,751 |
2023-05-16 | $14.35 | $14.39 | $14.21 | $14.22 | $14.22 | 273,972 |
2023-05-15 | $14.29 | $14.41 | $14.28 | $14.38 | $14.38 | 335,413 |
2023-05-12 | $14.34 | $14.40 | $14.22 | $14.25 | $14.25 | 133,045 |
2023-05-11 | $14.31 | $14.35 | $14.20 | $14.31 | $14.31 | 335,193 |
2023-05-10 | $14.37 | $14.42 | $14.22 | $14.34 | $14.34 | 255,463 |
2023-05-09 | $14.37 | $14.39 | $14.18 | $14.28 | $14.28 | 201,734 |
2023-05-08 | $14.30 | $14.43 | $14.28 | $14.40 | $14.40 | 197,621 |
2023-05-05 | $14.03 | $14.33 | $14.03 | $14.26 | $14.26 | 416,752 |
2023-05-04 | $14.08 | $14.12 | $13.76 | $13.83 | $13.83 | 347,160 |
2023-05-03 | $14.20 | $14.33 | $14.14 | $14.17 | $14.17 | 236,112 |
2023-05-02 | $14.38 | $14.38 | $13.95 | $14.14 | $14.14 | 717,201 |
2023-05-01 | $14.56 | $14.60 | $14.40 | $14.43 | $14.43 | 168,888 |
2023-04-28 | $14.40 | $14.59 | $14.40 | $14.56 | $14.56 | 250,193 |
2023-04-27 | $14.20 | $14.44 | $14.20 | $14.41 | $14.41 | 425,488 |
2023-04-26 | $14.28 | $14.37 | $14.13 | $14.18 | $14.18 | 265,977 |
2023-04-25 | $14.41 | $14.49 | $14.28 | $14.28 | $14.28 | 399,431 |
2023-04-24 | $14.42 | $14.53 | $14.36 | $14.49 | $14.49 | 464,829 |
2023-04-21 | $14.34 | $14.41 | $14.27 | $14.41 | $14.41 | 259,102 |
2023-04-20 | $14.45 | $14.48 | $14.27 | $14.32 | $14.32 | 468,375 |
2023-04-19 | $14.32 | $14.53 | $14.29 | $14.51 | $14.51 | 429,493 |
2023-04-18 | $14.58 | $14.58 | $14.30 | $14.35 | $14.35 | 459,228 |
2023-04-17 | $14.45 | $14.58 | $14.38 | $14.58 | $14.58 | 238,853 |
2023-04-14 | $14.57 | $14.68 | $14.39 | $14.43 | $14.43 | 232,151 |
2023-04-13 | $14.36 | $14.55 | $14.31 | $14.54 | $14.54 | 228,628 |
2023-04-12 | $14.29 | $14.41 | $14.29 | $14.34 | $14.34 | 215,143 |
2023-04-11 | $14.11 | $14.27 | $14.11 | $14.20 | $14.20 | 408,746 |
2023-04-10 | $14.22 | $14.28 | $13.91 | $14.08 | $14.08 | 427,185 |
2023-04-06 | $14.13 | $14.23 | $14.12 | $14.22 | $14.22 | 270,357 |
2023-04-05 | $14.16 | $14.24 | $14.06 | $14.08 | $14.08 | 523,336 |
2023-04-04 | $14.41 | $14.41 | $14.14 | $14.24 | $14.24 | 408,061 |
2023-04-03 | $14.42 | $14.55 | $14.31 | $14.37 | $14.37 | 468,649 |
2023-03-31 | $14.84 | $14.93 | $14.79 | $14.83 | $14.39 | 244,057 |
2023-03-30 | $14.75 | $14.81 | $14.67 | $14.73 | $14.30 | 310,532 |
2023-03-29 | $14.65 | $14.70 | $14.58 | $14.66 | $14.23 | 274,149 |
2023-03-28 | $14.54 | $14.62 | $14.53 | $14.59 | $14.16 | 400,837 |
2023-03-27 | $14.55 | $14.62 | $14.46 | $14.59 | $14.16 | 582,427 |
2023-03-24 | $14.10 | $14.41 | $14.00 | $14.40 | $14.40 | 525,775 |
2023-03-23 | $14.36 | $14.52 | $14.15 | $14.18 | $14.18 | 407,387 |
2023-03-22 | $14.60 | $14.63 | $14.26 | $14.26 | $14.26 | 556,463 |
2023-03-21 | $14.37 | $14.60 | $14.37 | $14.53 | $14.53 | 463,428 |
2023-03-20 | $14.18 | $14.40 | $14.10 | $14.16 | $14.16 | 489,900 |
2023-03-17 | $14.25 | $14.29 | $14.01 | $14.06 | $14.06 | 507,452 |
2023-03-16 | $14.01 | $14.43 | $13.86 | $14.32 | $14.32 | 481,188 |
2023-03-15 | $14.08 | $14.24 | $13.97 | $14.08 | $14.08 | 505,596 |
2023-03-14 | $14.39 | $14.56 | $14.25 | $14.37 | $14.37 | 452,509 |
2023-03-13 | $13.83 | $14.22 | $13.54 | $13.99 | $13.99 | 858,173 |
2023-03-10 | $14.73 | $14.73 | $14.00 | $14.08 | $14.08 | 1,040,696 |
2023-03-09 | $15.41 | $15.41 | $14.75 | $14.76 | $14.76 | 347,615 |
2023-03-08 | $15.46 | $15.46 | $15.35 | $15.42 | $15.42 | 198,476 |
2023-03-07 | $15.63 | $15.63 | $15.35 | $15.38 | $15.38 | 398,688 |
2023-03-06 | $15.67 | $15.74 | $15.63 | $15.65 | $15.65 | 273,323 |
2023-03-03 | $15.60 | $15.66 | $15.58 | $15.63 | $15.63 | 342,946 |
2023-03-02 | $15.45 | $15.55 | $15.41 | $15.55 | $15.55 | 426,094 |
2023-03-01 | $15.57 | $15.62 | $15.45 | $15.48 | $15.48 | 276,864 |
2023-02-28 | $15.73 | $15.74 | $15.53 | $15.55 | $15.55 | 364,066 |
2023-02-27 | $15.63 | $15.83 | $15.63 | $15.66 | $15.66 | 213,804 |
2023-02-24 | $15.50 | $15.62 | $15.46 | $15.53 | $15.53 | 180,115 |
2023-02-23 | $15.48 | $15.63 | $15.38 | $15.56 | $15.56 | 393,165 |
2023-02-22 | $15.28 | $15.41 | $15.26 | $15.36 | $15.36 | 257,062 |
2023-02-21 | $15.54 | $15.56 | $15.20 | $15.28 | $15.28 | 688,288 |
2023-02-17 | $15.50 | $15.61 | $15.47 | $15.60 | $15.60 | 315,464 |
2023-02-16 | $15.36 | $15.56 | $15.33 | $15.46 | $15.46 | 235,088 |
2023-02-15 | $15.38 | $15.46 | $15.31 | $15.45 | $15.45 | 164,575 |
2023-02-14 | $15.46 | $15.55 | $15.40 | $15.43 | $15.43 | 564,673 |
2023-02-13 | $15.38 | $15.46 | $15.35 | $15.43 | $15.43 | 583,974 |
2023-02-10 | $15.18 | $15.36 | $15.16 | $15.36 | $15.36 | 201,019 |
2023-02-09 | $15.52 | $15.52 | $15.17 | $15.20 | $15.20 | 282,458 |
2023-02-08 | $15.55 | $15.56 | $15.38 | $15.41 | $15.41 | 397,708 |
2023-02-07 | $15.51 | $15.59 | $15.42 | $15.57 | $15.57 | 288,828 |
2023-02-06 | $15.55 | $15.55 | $15.31 | $15.43 | $15.43 | 431,323 |
2023-02-03 | $15.56 | $15.65 | $15.50 | $15.58 | $15.58 | 469,562 |
2023-02-02 | $15.60 | $15.70 | $15.55 | $15.62 | $15.62 | 317,483 |
2023-02-01 | $15.32 | $15.61 | $15.31 | $15.53 | $15.53 | 246,593 |
2023-01-31 | $15.27 | $15.33 | $15.24 | $15.32 | $15.32 | 195,595 |
2023-01-30 | $15.37 | $15.48 | $15.20 | $15.22 | $15.22 | 207,043 |
2023-01-27 | $15.32 | $15.50 | $15.32 | $15.46 | $15.46 | 145,989 |
2023-01-26 | $15.23 | $15.33 | $15.21 | $15.33 | $15.33 | 159,649 |
2023-01-25 | $15.15 | $15.18 | $15.05 | $15.18 | $15.18 | 249,152 |
2023-01-24 | $15.24 | $15.30 | $15.19 | $15.20 | $15.20 | 260,186 |
2023-01-23 | $15.08 | $15.27 | $15.07 | $15.24 | $15.24 | 438,866 |
2023-01-20 | $14.93 | $15.07 | $14.87 | $15.07 | $15.07 | 273,614 |
2023-01-19 | $14.99 | $15.01 | $14.84 | $14.88 | $14.88 | 158,290 |
2023-01-18 | $15.19 | $15.25 | $15.02 | $15.04 | $15.04 | 101,317 |
2023-01-17 | $15.05 | $15.24 | $15.05 | $15.12 | $15.12 | 173,725 |
2023-01-13 | $15.03 | $15.08 | $14.92 | $15.04 | $15.04 | 181,166 |
2023-01-12 | $15.00 | $15.19 | $14.92 | $15.19 | $15.19 | 263,974 |
2023-01-11 | $14.71 | $14.96 | $14.71 | $14.96 | $14.96 | 245,550 |
2023-01-10 | $14.59 | $14.65 | $14.53 | $14.64 | $14.64 | 213,717 |
2023-01-09 | $14.54 | $14.60 | $14.48 | $14.54 | $14.54 | 151,441 |
2023-01-06 | $14.51 | $14.54 | $14.40 | $14.45 | $14.45 | 160,694 |
2023-01-05 | $14.52 | $14.52 | $14.39 | $14.39 | $14.39 | 191,141 |
2023-01-04 | $14.36 | $14.58 | $14.36 | $14.54 | $14.54 | 211,091 |
2023-01-03 | $14.30 | $14.39 | $14.21 | $14.29 | $14.29 | 261,930 |
2022-12-30 | $14.23 | $14.35 | $14.11 | $14.15 | $14.15 | 824,675 |
2022-12-29 | $14.19 | $14.34 | $14.19 | $14.27 | $14.27 | 392,525 |
2022-12-28 | $14.29 | $14.29 | $14.06 | $14.08 | $14.08 | 381,390 |
2022-12-27 | $14.73 | $14.78 | $14.62 | $14.66 | $14.23 | 293,807 |
2022-12-23 | $14.45 | $14.71 | $14.44 | $14.69 | $14.26 | 93,467 |
2022-12-22 | $14.49 | $14.49 | $14.22 | $14.46 | $14.04 | 209,754 |
2022-12-21 | $14.51 | $14.71 | $14.51 | $14.56 | $14.14 | 255,823 |
2022-12-20 | $14.29 | $14.47 | $14.27 | $14.45 | $14.03 | 210,070 |
2022-12-19 | $14.57 | $14.57 | $14.26 | $14.32 | $13.90 | 201,746 |
2022-12-16 | $14.62 | $14.62 | $14.44 | $14.56 | $14.14 | 244,538 |
2022-12-15 | $14.75 | $14.79 | $14.68 | $14.76 | $14.33 | 365,765 |
2022-12-14 | $14.96 | $14.96 | $14.74 | $14.82 | $14.39 | 407,322 |
2022-12-13 | $15.17 | $15.21 | $14.93 | $14.94 | $14.50 | 262,326 |
2022-12-12 | $14.90 | $14.95 | $14.82 | $14.90 | $14.47 | 176,577 |
2022-12-09 | $14.81 | $14.92 | $14.81 | $14.87 | $14.44 | 190,623 |
2022-12-08 | $14.78 | $14.89 | $14.78 | $14.81 | $14.38 | 189,608 |
2022-12-07 | $14.70 | $14.86 | $14.66 | $14.73 | $14.30 | 693,992 |
2022-12-06 | $15.09 | $15.10 | $14.68 | $14.72 | $14.29 | 265,483 |
2022-12-05 | $15.33 | $15.33 | $15.05 | $15.05 | $14.61 | 338,298 |
2022-12-02 | $15.25 | $15.37 | $15.19 | $15.32 | $14.87 | 149,335 |
2022-12-01 | $15.45 | $15.53 | $15.33 | $15.33 | $14.88 | 252,709 |
2022-11-30 | $15.26 | $15.44 | $15.13 | $15.44 | $14.99 | 149,021 |
2022-11-29 | $15.21 | $15.31 | $15.21 | $15.24 | $14.80 | 117,032 |
2022-11-28 | $15.46 | $15.48 | $15.17 | $15.21 | $14.77 | 178,497 |
2022-11-25 | $15.48 | $15.55 | $15.46 | $15.54 | $15.54 | 78,138 |
2022-11-23 | $15.43 | $15.48 | $15.38 | $15.46 | $15.46 | 287,148 |
2022-11-22 | $15.28 | $15.42 | $15.28 | $15.42 | $15.42 | 197,160 |
2022-11-21 | $15.16 | $15.24 | $15.15 | $15.20 | $15.20 | 134,950 |
2022-11-18 | $15.28 | $15.33 | $15.17 | $15.21 | $15.21 | 135,052 |
2022-11-17 | $15.18 | $15.23 | $15.04 | $15.21 | $15.21 | 119,356 |
2022-11-16 | $15.26 | $15.35 | $15.22 | $15.27 | $15.27 | 144,097 |
2022-11-15 | $15.30 | $15.47 | $15.21 | $15.28 | $15.28 | 98,258 |
2022-11-14 | $15.31 | $15.31 | $15.12 | $15.12 | $15.12 | 156,690 |
2022-11-11 | $15.23 | $15.38 | $15.19 | $15.32 | $15.32 | 148,876 |
2022-11-10 | $15.24 | $15.31 | $15.04 | $15.16 | $15.16 | 747,947 |
2022-11-09 | $14.98 | $15.16 | $14.85 | $14.87 | $14.87 | 105,872 |
2022-11-08 | $15.22 | $15.23 | $14.93 | $15.00 | $15.00 | 434,731 |
2022-11-07 | $15.10 | $15.31 | $15.07 | $15.27 | $15.27 | 340,079 |
2022-11-04 | $14.96 | $15.31 | $14.86 | $15.01 | $15.01 | 265,079 |
2022-11-03 | $14.59 | $14.86 | $14.56 | $14.80 | $14.80 | 227,889 |
2022-11-02 | $14.80 | $14.95 | $14.60 | $14.67 | $14.67 | 572,041 |
2022-11-01 | $14.86 | $14.93 | $14.72 | $14.83 | $14.83 | 364,531 |
2022-10-31 | $14.76 | $14.84 | $14.71 | $14.71 | $14.71 | 590,244 |
2022-10-28 | $14.61 | $14.78 | $14.58 | $14.76 | $14.76 | 197,011 |
2022-10-27 | $14.59 | $14.72 | $14.53 | $14.58 | $14.58 | 175,793 |
2022-10-26 | $14.56 | $14.68 | $14.53 | $14.53 | $14.53 | 189,429 |
2022-10-25 | $14.09 | $14.59 | $14.06 | $14.50 | $14.50 | 231,591 |
2022-10-24 | $13.90 | $14.10 | $13.82 | $14.04 | $14.04 | 228,832 |
2022-10-21 | $13.82 | $13.86 | $13.64 | $13.84 | $13.84 | 218,887 |
2022-10-20 | $13.92 | $14.04 | $13.80 | $13.84 | $13.84 | 108,317 |
2022-10-19 | $13.95 | $14.04 | $13.80 | $13.89 | $13.89 | 157,293 |
2022-10-18 | $14.09 | $14.22 | $13.99 | $14.06 | $14.06 | 273,019 |
2022-10-17 | $13.91 | $14.05 | $13.82 | $13.89 | $13.89 | 176,707 |
2022-10-14 | $13.85 | $13.99 | $13.67 | $13.70 | $13.70 | 225,773 |
2022-10-13 | $13.29 | $13.78 | $13.13 | $13.78 | $13.78 | 301,038 |
2022-10-12 | $13.41 | $13.55 | $13.31 | $13.48 | $13.48 | 215,220 |
2022-10-11 | $13.34 | $13.49 | $13.14 | $13.36 | $13.36 | 452,075 |
2022-10-10 | $13.65 | $13.66 | $13.35 | $13.38 | $13.38 | 321,389 |
2022-10-07 | $13.70 | $13.73 | $13.53 | $13.62 | $13.62 | 305,099 |
2022-10-06 | $13.94 | $14.03 | $13.71 | $13.76 | $13.76 | 290,628 |
2022-10-05 | $14.06 | $14.09 | $13.76 | $13.94 | $13.94 | 261,501 |
2022-10-04 | $13.61 | $14.19 | $13.60 | $14.19 | $14.19 | 372,497 |
2022-10-03 | $13.29 | $13.51 | $12.93 | $13.40 | $13.40 | 259,886 |
2022-09-30 | $13.57 | $13.81 | $13.56 | $13.57 | $13.57 | 344,666 |
2022-09-29 | $14.07 | $14.07 | $13.42 | $13.51 | $13.51 | 285,901 |
2022-09-28 | $13.96 | $14.25 | $13.88 | $14.20 | $14.20 | 296,999 |
2022-09-27 | $13.92 | $14.33 | $13.85 | $13.92 | $13.92 | 377,032 |
2022-09-26 | $14.33 | $14.38 | $13.81 | $13.82 | $13.82 | 392,142 |
2022-09-23 | $14.52 | $14.56 | $14.22 | $14.37 | $14.37 | 883,168 |
2022-09-22 | $15.17 | $15.20 | $14.67 | $14.68 | $14.68 | 461,792 |
2022-09-21 | $15.30 | $15.43 | $15.17 | $15.19 | $15.19 | 162,057 |
2022-09-20 | $15.47 | $15.47 | $15.21 | $15.24 | $15.24 | 134,448 |
2022-09-19 | $15.40 | $15.59 | $15.36 | $15.53 | $15.53 | 157,178 |
2022-09-16 | $15.56 | $15.56 | $15.40 | $15.50 | $15.50 | 185,690 |
2022-09-15 | $15.66 | $15.82 | $15.65 | $15.67 | $15.67 | 107,984 |
2022-09-14 | $15.70 | $15.76 | $15.55 | $15.62 | $15.62 | 220,536 |
2022-09-13 | $15.85 | $15.90 | $15.62 | $15.68 | $15.68 | 294,682 |
2022-09-12 | $16.06 | $16.12 | $15.96 | $16.02 | $16.02 | 127,048 |
2022-09-09 | $15.88 | $15.97 | $15.83 | $15.94 | $15.94 | 185,629 |
2022-09-08 | $15.62 | $15.77 | $15.52 | $15.75 | $15.75 | 177,295 |
2022-09-07 | $15.47 | $15.64 | $15.45 | $15.63 | $15.63 | 167,961 |
2022-09-06 | $15.69 | $15.69 | $15.39 | $15.47 | $15.47 | 177,193 |
2022-09-02 | $15.73 | $15.85 | $15.58 | $15.61 | $15.61 | 138,920 |
2022-09-01 | $15.83 | $15.83 | $15.50 | $15.60 | $15.60 | 176,404 |
2022-08-31 | $15.85 | $16.08 | $15.78 | $15.90 | $15.90 | 203,911 |
2022-08-30 | $16.15 | $16.15 | $15.80 | $15.82 | $15.82 | 141,208 |
2022-08-29 | $16.14 | $16.21 | $16.01 | $16.10 | $16.10 | 153,757 |
2022-08-26 | $16.39 | $16.40 | $16.18 | $16.18 | $16.18 | 110,599 |
2022-08-25 | $16.39 | $16.44 | $16.35 | $16.40 | $16.40 | 88,746 |
2022-08-24 | $16.23 | $16.39 | $16.15 | $16.39 | $16.39 | 309,279 |
2022-08-23 | $16.07 | $16.23 | $16.07 | $16.20 | $16.20 | 76,446 |
2022-08-22 | $16.09 | $16.10 | $15.98 | $16.03 | $16.03 | 195,304 |
2022-08-19 | $16.39 | $16.41 | $16.24 | $16.24 | $16.24 | 130,569 |
2022-08-18 | $16.36 | $16.52 | $16.34 | $16.49 | $16.49 | 108,516 |
2022-08-17 | $16.58 | $16.58 | $16.31 | $16.36 | $16.36 | 190,954 |
2022-08-16 | $16.60 | $16.70 | $16.55 | $16.67 | $16.67 | 177,833 |
2022-08-15 | $16.57 | $16.67 | $16.53 | $16.56 | $16.56 | 234,765 |
2022-08-12 | $16.51 | $16.65 | $16.51 | $16.62 | $16.62 | 237,156 |
2022-08-11 | $16.49 | $16.50 | $16.39 | $16.49 | $16.49 | 182,902 |
2022-08-10 | $16.33 | $16.45 | $16.33 | $16.40 | $16.40 | 144,465 |
2022-08-09 | $16.39 | $16.39 | $16.12 | $16.25 | $16.25 | 147,700 |
2022-08-08 | $16.29 | $16.44 | $16.28 | $16.39 | $16.39 | 197,846 |
2022-08-05 | $15.98 | $16.22 | $15.98 | $16.22 | $16.22 | 137,430 |
2022-08-04 | $16.07 | $16.12 | $16.02 | $16.02 | $16.02 | 174,463 |
2022-08-03 | $16.01 | $16.10 | $15.98 | $16.04 | $16.04 | 185,814 |
2022-08-02 | $16.00 | $16.01 | $15.90 | $15.92 | $15.92 | 110,773 |
2022-08-01 | $15.95 | $16.12 | $15.90 | $16.06 | $16.06 | 205,222 |
2022-07-29 | $15.88 | $16.00 | $15.79 | $15.93 | $15.93 | 122,774 |
2022-07-28 | $15.75 | $15.98 | $15.72 | $15.96 | $15.96 | 266,548 |
2022-07-27 | $15.54 | $15.75 | $15.51 | $15.71 | $15.71 | 108,308 |
2022-07-26 | $15.36 | $15.51 | $15.34 | $15.47 | $15.47 | 117,442 |
2022-07-25 | $15.49 | $15.49 | $15.33 | $15.36 | $15.36 | 268,394 |
2022-07-22 | $15.58 | $15.61 | $15.44 | $15.49 | $15.49 | 153,538 |
2022-07-21 | $15.53 | $15.54 | $15.40 | $15.53 | $15.53 | 117,776 |
2022-07-20 | $15.48 | $15.64 | $15.44 | $15.55 | $15.55 | 170,246 |
2022-07-19 | $15.34 | $15.50 | $15.34 | $15.47 | $15.47 | 189,860 |
2022-07-18 | $15.26 | $15.37 | $15.20 | $15.24 | $15.24 | 194,382 |
2022-07-15 | $15.09 | $15.19 | $14.95 | $15.15 | $15.15 | 161,753 |
2022-07-14 | $15.04 | $15.04 | $14.89 | $15.00 | $15.00 | 157,806 |
2022-07-13 | $15.14 | $15.22 | $15.06 | $15.17 | $15.17 | 146,950 |
2022-07-12 | $15.08 | $15.33 | $15.08 | $15.25 | $15.25 | 2,958,573 |
2022-07-11 | $15.30 | $15.32 | $15.11 | $15.14 | $15.14 | 174,371 |
2022-07-08 | $15.26 | $15.37 | $15.16 | $15.37 | $15.37 | 223,130 |
2022-07-07 | $15.17 | $15.26 | $15.14 | $15.21 | $15.21 | 151,874 |
2022-07-06 | $15.20 | $15.20 | $14.94 | $15.04 | $15.04 | 624,307 |
2022-07-05 | $15.03 | $15.19 | $14.77 | $15.17 | $15.17 | 274,180 |
2022-07-01 | $14.72 | $15.15 | $14.69 | $15.13 | $15.13 | 173,024 |
2022-06-30 | $14.96 | $15.25 | $14.92 | $15.10 | $14.70 | 179,657 |
2022-06-29 | $15.18 | $15.18 | $15.00 | $15.02 | $14.63 | 172,162 |
2022-06-28 | $15.41 | $15.51 | $15.16 | $15.18 | $14.78 | 197,397 |
2022-06-27 | $15.21 | $15.36 | $15.13 | $15.33 | $14.93 | 237,826 |
2022-06-24 | $14.86 | $15.15 | $14.86 | $15.14 | $14.74 | 313,016 |
2022-06-23 | $14.89 | $14.89 | $14.66 | $14.77 | $14.38 | 601,957 |
2022-06-22 | $14.70 | $14.90 | $14.70 | $14.80 | $14.41 | 274,548 |
2022-06-21 | $14.84 | $15.02 | $14.78 | $14.85 | $14.46 | 291,137 |
2022-06-17 | $14.45 | $14.73 | $14.44 | $14.65 | $14.27 | 436,043 |
2022-06-16 | $14.87 | $14.88 | $14.38 | $14.44 | $14.06 | 657,371 |
2022-06-15 | $15.12 | $15.28 | $14.88 | $15.09 | $14.69 | 313,642 |
2022-06-14 | $15.12 | $15.12 | $14.86 | $14.99 | $14.60 | 263,467 |
2022-06-13 | $15.58 | $15.58 | $14.96 | $15.05 | $14.66 | 527,698 |
2022-06-10 | $15.80 | $15.90 | $15.63 | $15.86 | $15.44 | 207,982 |
2022-06-09 | $16.20 | $16.20 | $15.94 | $15.95 | $15.53 | 185,250 |
2022-06-08 | $16.38 | $16.38 | $16.16 | $16.21 | $15.79 | 158,841 |
2022-06-07 | $16.31 | $16.36 | $16.27 | $16.36 | $15.93 | 86,446 |
2022-06-06 | $16.34 | $16.36 | $16.24 | $16.33 | $15.90 | 174,076 |
2022-06-03 | $16.30 | $16.33 | $16.18 | $16.21 | $15.79 | 217,049 |
2022-06-02 | $16.27 | $16.35 | $16.20 | $16.35 | $15.92 | 307,049 |
2022-06-01 | $16.30 | $16.31 | $16.09 | $16.27 | $15.84 | 221,688 |
2022-05-31 | $16.37 | $16.38 | $16.16 | $16.20 | $15.78 | 182,337 |
2022-05-27 | $16.17 | $16.40 | $16.16 | $16.38 | $15.95 | 260,621 |
2022-05-26 | $15.91 | $16.13 | $15.91 | $16.07 | $15.65 | 159,612 |
2022-05-25 | $15.50 | $15.92 | $15.50 | $15.82 | $15.41 | 282,147 |
2022-05-24 | $15.60 | $15.65 | $15.33 | $15.50 | $15.09 | 276,183 |
2022-05-23 | $15.52 | $15.75 | $15.47 | $15.62 | $15.21 | 231,231 |
2022-05-20 | $15.90 | $15.90 | $15.23 | $15.43 | $15.03 | 348,393 |
2022-05-19 | $15.98 | $16.03 | $15.76 | $15.79 | $15.38 | 349,616 |
2022-05-18 | $16.47 | $16.47 | $15.98 | $16.03 | $15.61 | 209,936 |
2022-05-17 | $16.54 | $16.54 | $16.41 | $16.48 | $16.05 | 334,556 |
2022-05-16 | $16.16 | $16.42 | $16.15 | $16.33 | $15.90 | 348,319 |
2022-05-13 | $16.00 | $16.25 | $15.93 | $16.14 | $15.72 | 217,006 |
2022-05-12 | $16.15 | $16.17 | $15.65 | $15.82 | $15.41 | 616,944 |
2022-05-11 | $16.40 | $16.51 | $16.22 | $16.22 | $15.80 | 482,417 |
2022-05-10 | $16.37 | $16.69 | $16.18 | $16.41 | $15.98 | 359,776 |
2022-05-09 | $16.62 | $16.62 | $16.11 | $16.17 | $15.75 | 499,471 |
2022-05-06 | $16.75 | $16.85 | $16.60 | $16.80 | $16.36 | 361,118 |
2022-05-05 | $17.05 | $17.05 | $16.52 | $16.71 | $16.27 | 292,443 |
2022-05-04 | $16.91 | $17.20 | $16.83 | $17.16 | $16.71 | 305,239 |
2022-05-03 | $16.52 | $16.89 | $16.52 | $16.83 | $16.39 | 233,379 |
2022-05-02 | $16.80 | $16.81 | $16.27 | $16.46 | $16.03 | 819,572 |
2022-04-29 | $17.12 | $17.16 | $16.73 | $16.77 | $16.33 | 321,797 |
2022-04-28 | $17.17 | $17.19 | $16.88 | $17.14 | $16.69 | 254,598 |
2022-04-27 | $16.90 | $17.20 | $16.88 | $17.05 | $16.60 | 782,567 |
2022-04-26 | $17.45 | $17.45 | $16.78 | $16.79 | $16.35 | 1,128,833 |
2022-04-25 | $17.37 | $17.52 | $17.20 | $17.50 | $17.04 | 358,320 |
2022-04-22 | $17.84 | $17.87 | $17.46 | $17.50 | $17.04 | 186,373 |
2022-04-21 | $18.05 | $18.11 | $17.84 | $17.87 | $17.40 | 189,563 |
2022-04-20 | $17.96 | $18.05 | $17.95 | $18.01 | $17.54 | 219,024 |
2022-04-19 | $17.76 | $17.92 | $17.75 | $17.87 | $17.40 | 307,665 |
2022-04-18 | $17.72 | $17.85 | $17.71 | $17.79 | $17.32 | 528,681 |
2022-04-14 | $17.72 | $17.82 | $17.68 | $17.71 | $17.25 | 116,003 |
2022-04-13 | $17.51 | $17.72 | $17.50 | $17.71 | $17.25 | 145,302 |
2022-04-12 | $17.57 | $17.65 | $17.44 | $17.46 | $17.00 | 256,937 |
2022-04-11 | $17.59 | $17.64 | $17.47 | $17.52 | $17.06 | 171,099 |
2022-04-08 | $17.49 | $17.66 | $17.49 | $17.62 | $17.16 | 147,373 |
2022-04-07 | $17.48 | $17.53 | $17.35 | $17.48 | $17.02 | 269,439 |
2022-04-06 | $17.60 | $17.64 | $17.42 | $17.47 | $17.01 | 382,755 |
2022-04-05 | $17.65 | $17.68 | $17.55 | $17.60 | $17.14 | 238,192 |
2022-04-04 | $17.78 | $17.78 | $17.55 | $17.62 | $17.16 | 282,470 |
2022-04-01 | $17.68 | $17.78 | $17.58 | $17.77 | $17.30 | 330,530 |
2022-03-31 | $17.91 | $18.05 | $17.88 | $17.91 | $17.11 | 269,349 |
2022-03-30 | $17.95 | $17.95 | $17.85 | $17.89 | $17.09 | 144,156 |
2022-03-29 | $17.88 | $17.94 | $17.88 | $17.92 | $17.12 | 195,389 |
2022-03-28 | $17.82 | $17.84 | $17.71 | $17.83 | $17.03 | 326,428 |
2022-03-25 | $17.70 | $17.83 | $17.64 | $17.83 | $17.03 | 210,233 |
2022-03-24 | $17.65 | $17.70 | $17.59 | $17.64 | $16.85 | 223,440 |
2022-03-23 | $17.74 | $17.74 | $17.61 | $17.63 | $16.84 | 227,365 |
2022-03-22 | $17.68 | $17.77 | $17.64 | $17.74 | $16.94 | 349,300 |
2022-03-21 | $17.52 | $17.73 | $17.52 | $17.63 | $16.84 | 241,187 |
2022-03-18 | $17.49 | $17.59 | $17.33 | $17.47 | $16.69 | 280,040 |
2022-03-17 | $17.24 | $17.55 | $17.22 | $17.53 | $16.74 | 231,380 |
2022-03-16 | $17.26 | $17.31 | $17.07 | $17.25 | $16.48 | 284,652 |
2022-03-15 | $17.15 | $17.22 | $17.05 | $17.17 | $16.40 | 241,087 |
2022-03-14 | $17.31 | $17.47 | $17.04 | $17.12 | $16.35 | 212,053 |
2022-03-11 | $17.35 | $17.37 | $17.13 | $17.19 | $16.42 | 200,618 |
2022-03-10 | $17.29 | $17.36 | $17.19 | $17.24 | $16.47 | 213,140 |
2022-03-09 | $17.34 | $17.50 | $17.32 | $17.33 | $16.55 | 320,642 |
2022-03-08 | $17.23 | $17.31 | $17.06 | $17.20 | $16.43 | 445,513 |
2022-03-07 | $17.72 | $17.73 | $17.17 | $17.20 | $16.43 | 384,921 |
2022-03-04 | $17.80 | $17.80 | $17.66 | $17.73 | $16.94 | 313,325 |
2022-03-03 | $17.83 | $17.90 | $17.77 | $17.83 | $17.03 | 278,690 |
2022-03-02 | $17.53 | $17.83 | $17.53 | $17.81 | $17.01 | 2,897,311 |
2022-03-01 | $17.59 | $17.66 | $17.34 | $17.49 | $16.71 | 227,183 |
2022-02-28 | $17.45 | $17.58 | $17.40 | $17.58 | $16.79 | 229,166 |
2022-02-25 | $17.20 | $17.54 | $17.20 | $17.54 | $16.75 | 275,033 |
2022-02-24 | $16.89 | $17.24 | $16.72 | $17.22 | $16.45 | 484,992 |
2022-02-23 | $17.54 | $17.55 | $17.24 | $17.24 | $16.47 | 263,724 |
2022-02-22 | $17.56 | $17.56 | $17.34 | $17.41 | $16.63 | 349,714 |
2022-02-18 | $17.63 | $17.65 | $17.54 | $17.58 | $16.79 | 128,592 |
2022-02-17 | $17.70 | $17.71 | $17.58 | $17.58 | $16.79 | 161,425 |
2022-02-16 | $17.55 | $17.76 | $17.55 | $17.74 | $16.94 | 461,764 |
2022-02-15 | $17.58 | $17.60 | $17.53 | $17.55 | $16.76 | 246,821 |
2022-02-14 | $17.64 | $17.66 | $17.38 | $17.50 | $16.72 | 345,843 |
2022-02-11 | $17.76 | $17.85 | $17.56 | $17.64 | $16.85 | 318,979 |
2022-02-10 | $17.80 | $17.94 | $17.72 | $17.74 | $16.94 | 179,956 |
2022-02-09 | $17.98 | $18.03 | $17.83 | $17.83 | $17.03 | 310,156 |
2022-02-08 | $17.92 | $17.95 | $17.84 | $17.95 | $17.15 | 216,027 |
2022-02-07 | $17.81 | $17.94 | $17.79 | $17.92 | $17.12 | 333,969 |
2022-02-04 | $17.74 | $17.81 | $17.61 | $17.78 | $16.98 | 339,977 |
2022-02-03 | $17.78 | $17.81 | $17.67 | $17.71 | $16.92 | 240,700 |
2022-02-02 | $17.80 | $17.81 | $17.68 | $17.78 | $16.98 | 210,395 |
2022-02-01 | $17.66 | $17.77 | $17.53 | $17.77 | $16.97 | 282,436 |
2022-01-31 | $17.26 | $17.61 | $17.25 | $17.59 | $16.80 | 148,153 |
2022-01-28 | $17.35 | $17.35 | $17.06 | $17.32 | $16.54 | 180,519 |
2022-01-27 | $17.34 | $17.53 | $17.24 | $17.32 | $16.54 | 367,268 |
2022-01-26 | $17.26 | $17.53 | $17.15 | $17.26 | $16.49 | 360,260 |
2022-01-25 | $16.77 | $17.30 | $16.71 | $17.17 | $16.40 | 444,175 |
2022-01-24 | $16.93 | $16.94 | $16.30 | $16.86 | $16.10 | 896,085 |
2022-01-21 | $17.32 | $17.41 | $17.05 | $17.08 | $16.31 | 367,761 |
2022-01-20 | $17.59 | $17.64 | $17.39 | $17.39 | $16.61 | 182,148 |
2022-01-19 | $17.66 | $17.75 | $17.57 | $17.58 | $16.79 | 125,852 |
2022-01-18 | $17.59 | $17.75 | $17.57 | $17.66 | $16.87 | 297,640 |
2022-01-14 | $17.61 | $17.69 | $17.56 | $17.60 | $16.81 | 262,631 |
2022-01-13 | $17.87 | $17.87 | $17.65 | $17.67 | $16.88 | 188,621 |
2022-01-12 | $17.80 | $17.99 | $17.80 | $17.92 | $17.12 | 240,795 |
2022-01-11 | $17.52 | $17.80 | $17.51 | $17.80 | $17.00 | 461,112 |
2022-01-10 | $17.50 | $17.58 | $17.40 | $17.46 | $16.68 | 331,884 |
2022-01-07 | $17.34 | $17.50 | $17.34 | $17.50 | $16.72 | 336,819 |
2022-01-06 | $17.31 | $17.43 | $17.27 | $17.34 | $16.56 | 110,236 |
2022-01-05 | $17.47 | $17.49 | $17.26 | $17.28 | $16.51 | 316,810 |
2022-01-04 | $17.35 | $17.49 | $17.34 | $17.46 | $16.68 | 253,848 |
2022-01-03 | $17.30 | $17.38 | $17.21 | $17.31 | $16.53 | 987,159 |
2021-12-31 | $17.18 | $17.28 | $17.15 | $17.21 | $16.44 | 242,691 |
2021-12-30 | $17.19 | $17.33 | $17.14 | $17.16 | $16.39 | 162,251 |
2021-12-29 | $17.21 | $17.24 | $17.13 | $17.16 | $16.39 | 192,392 |
2021-12-28 | $17.49 | $17.66 | $17.45 | $17.53 | $16.40 | 203,548 |
2021-12-27 | $17.44 | $17.49 | $17.34 | $17.48 | $16.35 | 125,458 |
2021-12-23 | $17.24 | $17.43 | $17.20 | $17.39 | $16.27 | 133,443 |
2021-12-22 | $17.00 | $17.20 | $17.00 | $17.19 | $16.08 | 139,572 |
2021-12-21 | $16.80 | $17.07 | $16.78 | $17.01 | $15.91 | 251,043 |
2021-12-20 | $16.82 | $16.86 | $16.56 | $16.77 | $15.69 | 316,249 |
2021-12-17 | $17.04 | $17.04 | $16.76 | $16.87 | $15.78 | 232,164 |
2021-12-16 | $17.17 | $17.19 | $16.98 | $16.99 | $15.89 | 162,020 |
2021-12-15 | $17.11 | $17.12 | $16.91 | $17.12 | $16.02 | 228,032 |
2021-12-14 | $17.25 | $17.25 | $17.01 | $17.04 | $15.94 | 196,766 |
2021-12-13 | $17.39 | $17.40 | $17.21 | $17.21 | $16.10 | 142,181 |
2021-12-10 | $17.33 | $17.40 | $17.33 | $17.37 | $16.25 | 141,388 |
2021-12-09 | $17.42 | $17.42 | $17.24 | $17.32 | $16.20 | 153,278 |
2021-12-08 | $17.38 | $17.45 | $17.34 | $17.38 | $16.26 | 142,852 |
2021-12-07 | $17.40 | $17.46 | $17.30 | $17.40 | $16.28 | 124,438 |
2021-12-06 | $17.20 | $17.36 | $17.16 | $17.31 | $16.19 | 186,663 |
2021-12-03 | $17.25 | $17.29 | $17.09 | $17.17 | $16.06 | 88,437 |
2021-12-02 | $17.06 | $17.32 | $17.06 | $17.25 | $16.14 | 175,381 |
2021-12-01 | $17.23 | $17.38 | $17.00 | $17.00 | $15.90 | 214,677 |
2021-11-30 | $17.26 | $17.26 | $17.05 | $17.15 | $16.04 | 502,911 |
2021-11-29 | $17.33 | $17.33 | $17.22 | $17.27 | $16.16 | 239,336 |
2021-11-26 | $17.30 | $17.30 | $17.06 | $17.24 | $16.13 | 155,990 |
2021-11-24 | $17.42 | $17.48 | $17.40 | $17.45 | $16.32 | 84,056 |
2021-11-23 | $17.38 | $17.46 | $17.37 | $17.43 | $16.31 | 107,387 |
2021-11-22 | $17.45 | $17.47 | $17.37 | $17.39 | $16.27 | 268,105 |
2021-11-19 | $17.47 | $17.50 | $17.33 | $17.35 | $16.23 | 88,764 |
2021-11-18 | $17.44 | $17.54 | $17.42 | $17.49 | $16.36 | 137,145 |
2021-11-17 | $17.55 | $17.58 | $17.44 | $17.48 | $16.35 | 41,426 |
2021-11-16 | $17.51 | $17.58 | $17.50 | $17.53 | $16.40 | 75,049 |
2021-11-15 | $17.68 | $17.68 | $17.50 | $17.52 | $16.39 | 67,323 |
2021-11-12 | $17.69 | $17.69 | $17.58 | $17.62 | $16.48 | 91,644 |
2021-11-11 | $17.57 | $17.68 | $17.57 | $17.64 | $16.50 | 84,250 |
2021-11-10 | $17.58 | $17.64 | $17.56 | $17.56 | $16.43 | 112,141 |
2021-11-09 | $17.66 | $17.74 | $17.54 | $17.58 | $16.45 | 90,594 |
2021-11-08 | $17.62 | $17.74 | $17.62 | $17.72 | $16.58 | 116,029 |
2021-11-05 | $17.55 | $17.62 | $17.53 | $17.59 | $16.46 | 116,805 |
2021-11-04 | $17.52 | $17.52 | $17.35 | $17.45 | $16.32 | 287,736 |
2021-11-03 | $17.48 | $17.53 | $17.41 | $17.43 | $16.31 | 217,511 |
2021-11-02 | $17.51 | $17.56 | $17.37 | $17.45 | $16.32 | 142,828 |
2021-11-01 | $17.64 | $17.64 | $17.47 | $17.54 | $16.41 | 99,347 |
2021-10-29 | $17.61 | $17.67 | $17.52 | $17.57 | $16.44 | 106,267 |
2021-10-28 | $17.50 | $17.63 | $17.50 | $17.63 | $16.49 | 127,991 |
2021-10-27 | $17.54 | $17.57 | $17.49 | $17.51 | $16.38 | 110,157 |
2021-10-26 | $17.62 | $17.62 | $17.53 | $17.56 | $16.43 | 166,433 |
2021-10-25 | $17.62 | $17.64 | $17.57 | $17.58 | $16.45 | 104,540 |
2021-10-22 | $17.60 | $17.60 | $17.53 | $17.60 | $16.46 | 98,004 |
2021-10-21 | $17.50 | $17.59 | $17.50 | $17.57 | $16.44 | 95,083 |
2021-10-20 | $17.54 | $17.58 | $17.48 | $17.54 | $16.41 | 118,213 |
2021-10-19 | $17.48 | $17.51 | $17.38 | $17.50 | $16.37 | 95,595 |
2021-10-18 | $17.36 | $17.50 | $17.34 | $17.43 | $16.31 | 132,837 |
2021-10-15 | $17.43 | $17.48 | $17.39 | $17.39 | $16.27 | 125,189 |
2021-10-14 | $17.46 | $17.46 | $17.34 | $17.37 | $16.25 | 214,289 |
2021-10-13 | $17.30 | $17.38 | $17.26 | $17.37 | $16.25 | 169,919 |
2021-10-12 | $17.21 | $17.31 | $17.19 | $17.26 | $16.15 | 134,120 |
2021-10-11 | $17.24 | $17.30 | $17.16 | $17.20 | $16.09 | 182,265 |
2021-10-08 | $17.12 | $17.26 | $17.09 | $17.23 | $16.12 | 122,595 |
2021-10-07 | $17.21 | $17.26 | $17.07 | $17.09 | $15.99 | 206,128 |
2021-10-06 | $17.05 | $17.16 | $16.92 | $17.16 | $16.05 | 115,908 |
2021-10-05 | $17.05 | $17.11 | $16.98 | $17.08 | $15.98 | 151,198 |
2021-10-04 | $16.97 | $17.08 | $16.90 | $16.97 | $15.88 | 266,354 |
2021-10-01 | $17.00 | $17.03 | $16.84 | $16.95 | $15.86 | 161,207 |
2021-09-30 | $17.33 | $17.40 | $17.15 | $17.15 | $15.72 | 230,650 |
2021-09-29 | $17.23 | $17.31 | $17.14 | $17.28 | $15.84 | 138,665 |
2021-09-28 | $17.28 | $17.31 | $17.13 | $17.20 | $15.76 | 105,826 |
2021-09-27 | $17.22 | $17.33 | $17.22 | $17.27 | $15.83 | 393,407 |
2021-09-24 | $17.24 | $17.30 | $17.20 | $17.27 | $15.83 | 103,210 |
2021-09-23 | $17.23 | $17.31 | $17.23 | $17.24 | $15.80 | 120,125 |
2021-09-22 | $17.10 | $17.25 | $17.10 | $17.20 | $15.76 | 78,894 |
2021-09-21 | $16.98 | $17.10 | $16.96 | $17.01 | $15.59 | 101,574 |
2021-09-20 | $16.91 | $16.93 | $16.71 | $16.83 | $15.42 | 234,376 |
2021-09-17 | $17.16 | $17.20 | $17.06 | $17.10 | $15.67 | 81,458 |
2021-09-16 | $17.34 | $17.38 | $17.14 | $17.20 | $15.76 | 170,654 |
2021-09-15 | $17.18 | $17.36 | $17.12 | $17.34 | $15.89 | 353,527 |
2021-09-14 | $17.21 | $17.27 | $17.12 | $17.14 | $15.71 | 150,718 |
2021-09-13 | $17.24 | $17.24 | $17.08 | $17.16 | $15.73 | 181,496 |
2021-09-10 | $17.30 | $17.30 | $17.13 | $17.16 | $15.73 | 174,268 |
2021-09-09 | $17.15 | $17.29 | $17.12 | $17.21 | $15.77 | 242,030 |
2021-09-08 | $17.25 | $17.25 | $17.11 | $17.18 | $15.75 | 219,855 |
2021-09-07 | $17.30 | $17.30 | $17.12 | $17.14 | $15.71 | 296,171 |
2021-09-03 | $17.36 | $17.36 | $17.27 | $17.34 | $15.89 | 144,226 |
2021-09-02 | $17.22 | $17.31 | $17.20 | $17.31 | $15.86 | 86,419 |
2021-09-01 | $17.16 | $17.30 | $17.14 | $17.19 | $15.75 | 84,617 |
2021-08-31 | $17.23 | $17.23 | $17.15 | $17.17 | $15.74 | 65,308 |
2021-08-30 | $17.30 | $17.33 | $17.16 | $17.16 | $15.73 | 353,787 |
2021-08-27 | $17.13 | $17.35 | $17.13 | $17.28 | $15.84 | 150,676 |
2021-08-26 | $17.25 | $17.27 | $17.11 | $17.14 | $15.71 | 66,715 |
2021-08-25 | $17.18 | $17.33 | $17.11 | $17.25 | $15.81 | 300,429 |
2021-08-24 | $17.03 | $17.19 | $17.03 | $17.11 | $15.68 | 121,530 |
2021-08-23 | $17.07 | $17.12 | $16.97 | $17.05 | $15.63 | 228,522 |
2021-08-20 | $16.65 | $17.03 | $16.63 | $16.99 | $15.57 | 197,386 |
2021-08-19 | $17.11 | $17.11 | $16.62 | $16.65 | $15.26 | 258,761 |
2021-08-18 | $17.28 | $17.30 | $17.11 | $17.13 | $15.70 | 251,766 |
2021-08-17 | $17.28 | $17.32 | $17.10 | $17.26 | $15.82 | 137,012 |
2021-08-16 | $17.40 | $17.40 | $17.25 | $17.35 | $15.90 | 133,428 |
2021-08-13 | $17.39 | $17.43 | $17.34 | $17.43 | $15.97 | 140,804 |
2021-08-12 | $17.25 | $17.34 | $17.18 | $17.34 | $15.89 | 79,319 |
2021-08-11 | $17.27 | $17.27 | $17.19 | $17.25 | $15.81 | 95,953 |
2021-08-10 | $17.14 | $17.26 | $17.14 | $17.23 | $15.79 | 151,299 |
2021-08-09 | $17.09 | $17.12 | $17.03 | $17.08 | $15.65 | 117,365 |
2021-08-06 | $17.00 | $17.10 | $16.99 | $17.09 | $15.66 | 192,930 |
2021-08-05 | $16.79 | $17.00 | $16.79 | $17.00 | $15.58 | 346,370 |
2021-08-04 | $16.88 | $16.88 | $16.71 | $16.79 | $15.39 | 179,981 |
2021-08-03 | $17.00 | $17.00 | $16.75 | $16.85 | $15.44 | 212,267 |
2021-08-02 | $17.01 | $17.11 | $16.94 | $16.98 | $15.56 | 130,715 |
2021-07-30 | $16.98 | $17.10 | $16.88 | $16.96 | $15.54 | 112,561 |
2021-07-29 | $17.14 | $17.14 | $16.99 | $17.00 | $15.58 | 155,959 |
2021-07-28 | $17.00 | $17.13 | $16.97 | $17.13 | $15.70 | 103,755 |
2021-07-27 | $16.98 | $17.03 | $16.95 | $17.03 | $15.61 | 148,083 |
2021-07-26 | $16.97 | $17.07 | $16.92 | $17.05 | $15.63 | 131,281 |
2021-07-23 | $16.98 | $17.05 | $16.93 | $16.95 | $15.53 | 241,149 |
2021-07-22 | $17.01 | $17.04 | $16.91 | $16.96 | $15.54 | 232,462 |
2021-07-21 | $16.95 | $17.11 | $16.95 | $17.01 | $15.59 | 507,637 |
2021-07-20 | $16.64 | $16.97 | $16.61 | $16.93 | $15.52 | 393,313 |
2021-07-19 | $16.69 | $16.70 | $16.43 | $16.64 | $15.25 | 288,796 |
2021-07-16 | $17.01 | $17.01 | $16.87 | $16.87 | $15.46 | 108,307 |
2021-07-15 | $16.97 | $17.11 | $16.91 | $16.97 | $15.55 | 176,317 |
2021-07-14 | $17.20 | $17.23 | $16.99 | $17.05 | $15.63 | 295,436 |
2021-07-13 | $17.26 | $17.26 | $17.11 | $17.14 | $15.71 | 285,891 |
2021-07-12 | $17.11 | $17.26 | $17.05 | $17.26 | $15.82 | 188,247 |
2021-07-09 | $16.93 | $17.10 | $16.92 | $17.10 | $15.67 | 109,708 |
2021-07-08 | $16.89 | $16.92 | $16.63 | $16.88 | $15.47 | 260,598 |
2021-07-07 | $17.13 | $17.18 | $16.89 | $16.99 | $15.57 | 202,305 |
2021-07-06 | $17.19 | $17.19 | $17.03 | $17.14 | $15.71 | 335,849 |
2021-07-02 | $16.99 | $17.15 | $16.90 | $17.15 | $15.72 | 209,655 |
2021-07-01 | $16.90 | $16.99 | $16.81 | $16.95 | $15.53 | 265,692 |
2021-06-30 | $17.13 | $17.16 | $17.06 | $17.16 | $15.44 | 547,670 |
2021-06-29 | $17.31 | $17.31 | $17.11 | $17.13 | $15.41 | 198,386 |
2021-06-28 | $17.25 | $17.29 | $17.11 | $17.28 | $15.55 | 207,710 |
2021-06-25 | $17.32 | $17.36 | $17.25 | $17.25 | $15.52 | 174,547 |
2021-06-24 | $17.41 | $17.41 | $17.27 | $17.36 | $15.62 | 198,751 |
2021-06-23 | $17.25 | $17.32 | $17.25 | $17.25 | $15.52 | 309,350 |
2021-06-22 | $17.23 | $17.28 | $17.11 | $17.27 | $15.54 | 241,940 |
2021-06-21 | $17.09 | $17.30 | $17.04 | $17.26 | $15.53 | 350,796 |
2021-06-18 | $17.35 | $17.35 | $16.94 | $16.98 | $15.28 | 224,278 |
2021-06-17 | $17.60 | $17.63 | $17.16 | $17.32 | $15.58 | 413,058 |
2021-06-16 | $17.54 | $17.59 | $17.46 | $17.53 | $15.77 | 230,033 |
2021-06-15 | $17.66 | $17.69 | $17.41 | $17.43 | $15.68 | 204,412 |
2021-06-14 | $17.70 | $17.70 | $17.56 | $17.67 | $15.90 | 202,483 |
2021-06-11 | $17.59 | $17.66 | $17.57 | $17.66 | $15.89 | 136,974 |
2021-06-10 | $17.69 | $17.69 | $17.49 | $17.50 | $15.74 | 149,117 |
2021-06-09 | $17.65 | $17.65 | $17.54 | $17.62 | $15.85 | 183,956 |
2021-06-08 | $17.57 | $17.62 | $17.49 | $17.58 | $15.81 | 161,517 |
2021-06-07 | $17.51 | $17.55 | $17.46 | $17.51 | $15.75 | 182,690 |
2021-06-04 | $17.42 | $17.47 | $17.37 | $17.44 | $15.69 | 168,148 |
2021-06-03 | $17.35 | $17.44 | $17.31 | $17.41 | $15.66 | 263,030 |
2021-06-02 | $17.36 | $17.38 | $17.28 | $17.34 | $15.60 | 160,152 |
2021-06-01 | $17.21 | $17.31 | $17.16 | $17.28 | $15.54 | 239,287 |
2021-05-28 | $17.13 | $17.13 | $17.00 | $17.09 | $15.37 | 107,236 |
2021-05-27 | $16.93 | $17.04 | $16.93 | $17.00 | $15.29 | 148,629 |
2021-05-26 | $16.67 | $16.90 | $16.67 | $16.88 | $15.19 | 165,288 |
2021-05-25 | $16.94 | $16.97 | $16.68 | $16.70 | $15.02 | 202,727 |
2021-05-24 | $16.87 | $16.90 | $16.75 | $16.89 | $15.19 | 165,305 |
2021-05-21 | $16.80 | $16.88 | $16.74 | $16.81 | $15.12 | 133,824 |
2021-05-20 | $16.78 | $16.85 | $16.74 | $16.79 | $15.10 | 111,327 |
2021-05-19 | $16.60 | $16.77 | $16.50 | $16.77 | $15.09 | 157,659 |
2021-05-18 | $16.74 | $16.80 | $16.67 | $16.73 | $15.05 | 141,242 |
2021-05-17 | $16.52 | $16.72 | $16.47 | $16.70 | $15.02 | 182,749 |
2021-05-14 | $16.44 | $16.57 | $16.42 | $16.56 | $14.90 | 121,706 |
2021-05-13 | $15.94 | $16.38 | $15.94 | $16.35 | $14.71 | 113,972 |
2021-05-12 | $16.43 | $16.51 | $15.87 | $15.90 | $14.30 | 360,179 |
2021-05-11 | $16.59 | $16.59 | $16.36 | $16.45 | $14.80 | 151,492 |
2021-05-10 | $16.87 | $16.89 | $16.66 | $16.66 | $14.99 | 184,426 |
2021-05-07 | $16.78 | $16.82 | $16.70 | $16.82 | $15.13 | 130,179 |
2021-05-06 | $16.84 | $16.84 | $16.59 | $16.76 | $15.08 | 140,464 |
2021-05-05 | $16.74 | $16.78 | $16.71 | $16.78 | $15.10 | 109,519 |
2021-05-04 | $16.75 | $16.87 | $16.62 | $16.68 | $15.01 | 161,268 |
2021-05-03 | $16.90 | $16.90 | $16.79 | $16.79 | $15.10 | 131,136 |
2021-04-30 | $16.89 | $16.95 | $16.77 | $16.79 | $15.10 | 120,786 |
2021-04-29 | $16.95 | $16.95 | $16.86 | $16.95 | $15.25 | 241,624 |
2021-04-28 | $16.84 | $16.86 | $16.81 | $16.85 | $15.16 | 193,769 |
2021-04-27 | $16.79 | $16.81 | $16.73 | $16.81 | $15.12 | 97,868 |
2021-04-26 | $16.69 | $16.76 | $16.67 | $16.71 | $15.03 | 512,493 |
2021-04-23 | $16.56 | $16.68 | $16.56 | $16.67 | $15.00 | 119,501 |
2021-04-22 | $16.70 | $16.70 | $16.55 | $16.55 | $14.89 | 156,692 |
2021-04-21 | $16.56 | $16.69 | $16.50 | $16.69 | $15.01 | 127,718 |
2021-04-20 | $16.58 | $16.68 | $16.48 | $16.52 | $14.86 | 239,876 |
2021-04-19 | $16.66 | $16.70 | $16.59 | $16.64 | $14.97 | 148,487 |
2021-04-16 | $16.60 | $16.65 | $16.57 | $16.62 | $14.95 | 205,553 |
2021-04-15 | $16.60 | $16.61 | $16.47 | $16.59 | $14.92 | 147,764 |
2021-04-14 | $16.58 | $16.58 | $16.45 | $16.47 | $14.82 | 198,413 |
2021-04-13 | $16.59 | $16.60 | $16.48 | $16.54 | $14.88 | 159,849 |
2021-04-12 | $16.66 | $16.67 | $16.59 | $16.62 | $14.95 | 285,582 |
2021-04-09 | $16.66 | $16.66 | $16.58 | $16.63 | $14.96 | 188,357 |
2021-04-08 | $16.54 | $16.57 | $16.48 | $16.57 | $14.91 | 179,023 |
2021-04-07 | $16.43 | $16.53 | $16.38 | $16.50 | $14.84 | 172,288 |
2021-04-06 | $16.22 | $16.38 | $16.22 | $16.38 | $14.74 | 109,731 |
2021-04-05 | $16.15 | $16.25 | $16.10 | $16.22 | $14.59 | 923,498 |
2021-04-01 | $15.97 | $16.07 | $15.81 | $16.06 | $14.45 | 187,424 |
2021-03-31 | $16.38 | $16.38 | $16.20 | $16.20 | $14.24 | 275,132 |
2021-03-30 | $16.24 | $16.34 | $16.19 | $16.25 | $14.29 | 167,260 |
2021-03-29 | $16.17 | $16.27 | $16.09 | $16.19 | $14.24 | 202,300 |
2021-03-26 | $16.14 | $16.26 | $16.06 | $16.26 | $14.30 | 163,925 |
2021-03-25 | $15.83 | $16.11 | $15.75 | $16.05 | $14.11 | 199,944 |
2021-03-24 | $16.13 | $16.26 | $15.88 | $15.88 | $13.96 | 183,053 |
2021-03-23 | $16.10 | $16.22 | $15.95 | $16.00 | $14.07 | 142,369 |
2021-03-22 | $16.20 | $16.30 | $16.14 | $16.16 | $14.21 | 121,402 |
2021-03-19 | $16.03 | $16.28 | $15.97 | $16.20 | $14.24 | 224,823 |
2021-03-18 | $16.48 | $16.54 | $15.99 | $16.03 | $14.10 | 433,635 |
2021-03-17 | $16.37 | $16.47 | $16.33 | $16.45 | $14.46 | 271,012 |
2021-03-16 | $16.54 | $16.54 | $16.29 | $16.40 | $14.42 | 316,123 |
2021-03-15 | $16.35 | $16.53 | $16.30 | $16.53 | $14.53 | 194,377 |
2021-03-12 | $16.24 | $16.28 | $16.16 | $16.25 | $14.29 | 174,041 |
2021-03-11 | $16.10 | $16.16 | $16.01 | $16.15 | $14.20 | 115,062 |
2021-03-10 | $15.86 | $16.09 | $15.86 | $16.03 | $14.10 | 210,842 |
2021-03-09 | $15.93 | $16.00 | $15.81 | $15.92 | $14.00 | 134,805 |
2021-03-08 | $15.72 | $15.91 | $15.62 | $15.86 | $13.95 | 215,390 |
2021-03-05 | $15.79 | $15.90 | $15.23 | $15.61 | $13.73 | 271,452 |
2021-03-04 | $15.99 | $16.09 | $15.52 | $15.74 | $13.84 | 135,710 |
2021-03-03 | $15.87 | $16.08 | $15.87 | $15.92 | $14.00 | 206,819 |
2021-03-02 | $15.72 | $15.94 | $15.69 | $15.91 | $13.99 | 357,293 |
2021-03-01 | $15.63 | $15.83 | $15.61 | $15.66 | $13.77 | 235,399 |
2021-02-26 | $15.50 | $15.60 | $15.34 | $15.49 | $13.62 | 254,282 |
2021-02-25 | $15.53 | $15.67 | $15.30 | $15.34 | $13.49 | 148,404 |
2021-02-24 | $15.25 | $15.55 | $15.25 | $15.51 | $13.64 | 109,653 |
2021-02-23 | $15.41 | $15.42 | $15.14 | $15.24 | $13.40 | 150,088 |
2021-02-22 | $15.20 | $15.42 | $15.20 | $15.36 | $13.51 | 123,531 |
2021-02-19 | $15.18 | $15.26 | $15.17 | $15.22 | $13.38 | 123,584 |
2021-02-18 | $15.17 | $15.24 | $15.14 | $15.22 | $13.38 | 140,442 |
2021-02-17 | $15.23 | $15.27 | $15.12 | $15.19 | $13.36 | 136,614 |
2021-02-16 | $15.17 | $15.32 | $15.13 | $15.19 | $13.36 | 288,287 |
2021-02-12 | $15.07 | $15.16 | $15.07 | $15.12 | $13.29 | 120,615 |
2021-02-11 | $15.13 | $15.20 | $15.03 | $15.08 | $13.26 | 102,415 |
2021-02-10 | $14.91 | $15.16 | $14.91 | $15.12 | $13.29 | 102,029 |
2021-02-09 | $14.99 | $14.99 | $14.80 | $14.80 | $13.01 | 179,671 |
2021-02-08 | $15.06 | $15.10 | $14.90 | $15.00 | $13.19 | 216,802 |
2021-02-05 | $14.85 | $14.99 | $14.82 | $14.95 | $13.15 | 123,516 |
2021-02-04 | $14.68 | $14.83 | $14.68 | $14.75 | $12.97 | 180,318 |
2021-02-03 | $14.60 | $14.65 | $14.52 | $14.65 | $12.88 | 115,318 |
2021-02-02 | $14.33 | $14.58 | $14.33 | $14.57 | $12.81 | 205,854 |
2021-02-01 | $14.02 | $14.27 | $14.02 | $14.25 | $12.53 | 106,160 |
2021-01-29 | $14.23 | $14.24 | $13.91 | $14.01 | $12.32 | 122,775 |
2021-01-28 | $14.35 | $14.36 | $14.18 | $14.22 | $12.50 | 78,727 |
2021-01-27 | $14.35 | $14.47 | $14.29 | $14.30 | $12.57 | 121,857 |
2021-01-26 | $14.33 | $14.49 | $14.33 | $14.40 | $12.66 | 101,916 |
2021-01-25 | $14.38 | $14.47 | $14.29 | $14.32 | $12.59 | 88,988 |
2021-01-22 | $14.41 | $14.43 | $14.33 | $14.42 | $12.68 | 179,793 |
2021-01-21 | $14.36 | $14.47 | $14.36 | $14.44 | $12.70 | 155,058 |
2021-01-20 | $14.29 | $14.38 | $14.27 | $14.34 | $12.61 | 137,719 |
2021-01-19 | $14.33 | $14.39 | $14.21 | $14.27 | $12.55 | 293,736 |
2021-01-15 | $14.15 | $14.29 | $14.15 | $14.24 | $12.52 | 338,262 |
2021-01-14 | $14.01 | $14.22 | $14.01 | $14.17 | $12.46 | 118,166 |
2021-01-13 | $13.93 | $14.01 | $13.92 | $13.98 | $12.29 | 159,726 |
2021-01-12 | $14.00 | $14.00 | $13.89 | $13.94 | $12.26 | 293,218 |
2021-01-11 | $14.02 | $14.03 | $13.88 | $13.91 | $12.23 | 105,725 |
2021-01-08 | $13.97 | $14.05 | $13.92 | $14.05 | $12.35 | 114,805 |
2021-01-07 | $13.95 | $14.00 | $13.92 | $13.97 | $12.28 | 327,093 |
2021-01-06 | $13.84 | $13.92 | $13.74 | $13.86 | $12.19 | 285,906 |
2021-01-05 | $13.62 | $13.81 | $13.62 | $13.70 | $12.05 | 117,342 |
2021-01-04 | $13.76 | $13.82 | $13.41 | $13.60 | $11.96 | 362,039 |
2020-12-31 | $13.67 | $13.78 | $13.60 | $13.73 | $12.07 | 256,694 |
2020-12-30 | $13.58 | $13.75 | $13.56 | $13.60 | $11.96 | 547,515 |
2020-12-29 | $13.73 | $13.73 | $13.46 | $13.59 | $11.95 | 239,507 |
2020-12-28 | $13.99 | $14.02 | $13.83 | $13.84 | $11.89 | 244,647 |
2020-12-24 | $13.93 | $13.97 | $13.81 | $13.88 | $11.92 | 81,399 |
2020-12-23 | $13.78 | $13.94 | $13.78 | $13.89 | $11.93 | 150,599 |
2020-12-22 | $13.91 | $13.94 | $13.75 | $13.75 | $11.81 | 161,848 |
2020-12-21 | $14.00 | $14.05 | $13.86 | $13.90 | $11.94 | 294,763 |
2020-12-18 | $14.18 | $14.18 | $13.89 | $14.01 | $12.03 | 165,398 |
2020-12-17 | $14.11 | $14.13 | $13.97 | $14.08 | $12.09 | 250,344 |
2020-12-16 | $14.12 | $14.12 | $14.01 | $14.08 | $12.09 | 315,779 |
2020-12-15 | $14.10 | $14.10 | $13.94 | $14.05 | $12.06 | 140,690 |
2020-12-14 | $14.04 | $14.14 | $13.93 | $13.95 | $11.98 | 117,362 |
2020-12-11 | $13.91 | $14.02 | $13.87 | $14.00 | $12.02 | 232,449 |
2020-12-10 | $14.00 | $14.00 | $13.86 | $13.94 | $11.97 | 200,435 |
2020-12-09 | $14.10 | $14.17 | $13.93 | $14.04 | $12.05 | 384,181 |
2020-12-08 | $14.02 | $14.15 | $14.02 | $14.09 | $12.10 | 222,047 |
2020-12-07 | $14.20 | $14.21 | $14.00 | $14.09 | $12.10 | 239,446 |
2020-12-04 | $14.16 | $14.38 | $14.16 | $14.29 | $12.27 | 191,621 |
2020-12-03 | $13.96 | $14.20 | $13.93 | $14.16 | $12.16 | 546,248 |
2020-12-02 | $13.97 | $14.06 | $13.90 | $13.97 | $12.00 | 198,937 |
2020-12-01 | $14.00 | $14.01 | $13.80 | $13.95 | $11.98 | 119,922 |
2020-11-30 | $13.95 | $14.00 | $13.73 | $13.73 | $11.79 | 769,848 |
2020-11-27 | $14.00 | $14.01 | $13.93 | $13.95 | $11.98 | 104,234 |
2020-11-25 | $13.75 | $14.00 | $13.72 | $13.96 | $11.99 | 383,894 |
2020-11-24 | $13.93 | $13.93 | $13.64 | $13.83 | $11.87 | 395,199 |
2020-11-23 | $13.35 | $13.64 | $13.35 | $13.64 | $11.71 | 158,427 |
2020-11-20 | $13.40 | $13.40 | $13.28 | $13.34 | $11.46 | 264,161 |
2020-11-19 | $13.34 | $13.40 | $13.23 | $13.39 | $11.50 | 147,908 |
2020-11-18 | $13.30 | $13.40 | $13.14 | $13.14 | $11.28 | 213,212 |
2020-11-17 | $13.13 | $13.22 | $13.08 | $13.19 | $11.33 | 302,378 |
2020-11-16 | $13.02 | $13.26 | $13.02 | $13.16 | $11.30 | 297,313 |
2020-11-13 | $12.79 | $12.92 | $12.79 | $12.87 | $11.05 | 80,317 |
2020-11-12 | $12.87 | $12.87 | $12.62 | $12.67 | $10.88 | 241,130 |
2020-11-11 | $12.93 | $12.95 | $12.77 | $12.87 | $11.05 | 387,656 |
2020-11-10 | $12.41 | $12.84 | $12.41 | $12.79 | $10.98 | 245,082 |
2020-11-09 | $12.65 | $12.75 | $12.27 | $12.41 | $10.66 | 617,027 |
2020-11-06 | $12.16 | $12.16 | $12.04 | $12.12 | $10.41 | 65,645 |
2020-11-05 | $11.81 | $12.17 | $11.79 | $12.17 | $10.45 | 115,665 |
2020-11-04 | $11.64 | $11.87 | $11.47 | $11.74 | $10.08 | 62,348 |
2020-11-03 | $11.59 | $11.71 | $11.59 | $11.69 | $10.04 | 59,435 |
2020-11-02 | $11.40 | $11.59 | $11.40 | $11.52 | $9.89 | 57,906 |
2020-10-30 | $11.32 | $11.34 | $11.15 | $11.24 | $9.65 | 285,979 |
2020-10-29 | $11.28 | $11.36 | $11.17 | $11.31 | $9.71 | 109,984 |
2020-10-28 | $11.52 | $11.54 | $11.28 | $11.28 | $9.69 | 759,909 |
2020-10-27 | $11.65 | $11.71 | $11.63 | $11.64 | $10.00 | 72,549 |
2020-10-26 | $11.68 | $11.73 | $11.57 | $11.60 | $9.96 | 184,817 |
2020-10-23 | $11.71 | $11.82 | $11.71 | $11.80 | $10.13 | 65,816 |
2020-10-22 | $11.74 | $11.74 | $11.63 | $11.71 | $10.06 | 67,106 |
2020-10-21 | $11.68 | $11.74 | $11.66 | $11.68 | $10.03 | 129,136 |
2020-10-20 | $11.71 | $11.78 | $11.69 | $11.71 | $10.06 | 81,271 |
2020-10-19 | $11.94 | $11.94 | $11.67 | $11.68 | $10.03 | 125,813 |
2020-10-16 | $11.90 | $11.95 | $11.85 | $11.85 | $10.18 | 70,812 |
2020-10-15 | $11.90 | $11.95 | $11.87 | $11.91 | $10.23 | 88,112 |
2020-10-14 | $11.89 | $12.03 | $11.89 | $11.94 | $10.25 | 77,125 |
2020-10-13 | $11.94 | $12.00 | $11.89 | $11.90 | $10.22 | 198,303 |
2020-10-12 | $12.18 | $12.18 | $11.96 | $11.99 | $10.29 | 90,833 |
2020-10-09 | $12.22 | $12.24 | $12.11 | $12.14 | $10.43 | 78,299 |
2020-10-08 | $12.08 | $12.20 | $12.08 | $12.18 | $10.46 | 161,687 |
2020-10-07 | $12.19 | $12.19 | $12.01 | $12.08 | $10.37 | 176,707 |
2020-10-06 | $12.09 | $12.17 | $12.00 | $12.00 | $10.31 | 64,962 |
2020-10-05 | $12.11 | $12.24 | $12.09 | $12.09 | $10.38 | 118,577 |
2020-10-02 | $11.81 | $12.15 | $11.81 | $12.11 | $10.40 | 84,338 |
2020-10-01 | $12.00 | $12.07 | $11.82 | $12.03 | $10.33 | 108,588 |
2020-09-30 | $12.18 | $12.34 | $12.15 | $12.15 | $10.13 | 159,198 |
2020-09-29 | $12.39 | $12.39 | $12.13 | $12.13 | $10.11 | 79,784 |
2020-09-28 | $12.15 | $12.45 | $12.15 | $12.34 | $10.28 | 82,897 |
2020-09-25 | $11.65 | $12.07 | $11.65 | $12.07 | $10.06 | 132,270 |
2020-09-24 | $11.80 | $11.92 | $11.70 | $11.75 | $9.80 | 120,101 |
2020-09-23 | $12.13 | $12.20 | $11.82 | $11.82 | $9.86 | 77,188 |
2020-09-22 | $12.19 | $12.24 | $12.09 | $12.11 | $10.10 | 109,394 |
2020-09-21 | $12.10 | $12.24 | $12.05 | $12.08 | $10.07 | 132,879 |
2020-09-18 | $12.30 | $12.31 | $12.20 | $12.20 | $10.17 | 33,519 |
2020-09-17 | $12.30 | $12.33 | $12.22 | $12.26 | $10.22 | 59,631 |
2020-09-16 | $12.39 | $12.47 | $12.34 | $12.36 | $10.31 | 89,495 |
2020-09-15 | $12.39 | $12.49 | $12.31 | $12.31 | $10.26 | 65,571 |
2020-09-14 | $12.35 | $12.44 | $12.26 | $12.33 | $10.28 | 61,029 |
2020-09-11 | $12.14 | $12.28 | $12.14 | $12.23 | $10.20 | 42,980 |
2020-09-10 | $12.21 | $12.26 | $12.12 | $12.17 | $10.15 | 58,899 |
2020-09-09 | $12.23 | $12.23 | $12.06 | $12.14 | $10.12 | 99,198 |
2020-09-08 | $12.00 | $12.19 | $11.87 | $12.12 | $10.11 | 188,534 |
2020-09-04 | $12.20 | $12.20 | $11.78 | $12.00 | $10.01 | 96,236 |
2020-09-03 | $12.22 | $12.29 | $12.00 | $12.02 | $10.02 | 128,657 |
2020-09-02 | $12.22 | $12.28 | $12.13 | $12.25 | $10.21 | 75,946 |
2020-09-01 | $12.14 | $12.24 | $12.14 | $12.22 | $10.19 | 55,096 |
2020-08-31 | $12.39 | $12.39 | $12.15 | $12.21 | $10.18 | 49,352 |
2020-08-28 | $12.24 | $12.34 | $12.14 | $12.34 | $10.29 | 111,835 |
2020-08-27 | $12.05 | $12.13 | $12.05 | $12.11 | $10.10 | 37,820 |
2020-08-26 | $12.21 | $12.21 | $12.01 | $12.01 | $10.01 | 68,186 |
2020-08-25 | $12.32 | $12.33 | $12.13 | $12.19 | $10.16 | 55,038 |
2020-08-24 | $12.12 | $12.28 | $12.08 | $12.28 | $10.24 | 74,254 |
2020-08-21 | $12.05 | $12.06 | $11.95 | $12.03 | $10.03 | 49,074 |
2020-08-20 | $12.06 | $12.15 | $12.01 | $12.05 | $10.05 | 44,364 |
2020-08-19 | $12.07 | $12.13 | $12.05 | $12.06 | $10.06 | 58,505 |
2020-08-18 | $12.36 | $12.36 | $12.09 | $12.12 | $10.11 | 99,718 |
2020-08-17 | $12.43 | $12.44 | $12.19 | $12.29 | $10.25 | 93,256 |
2020-08-14 | $12.33 | $12.42 | $12.30 | $12.34 | $10.29 | 103,878 |
2020-08-13 | $12.44 | $12.60 | $12.41 | $12.41 | $10.35 | 80,028 |
2020-08-12 | $12.53 | $12.65 | $12.43 | $12.44 | $10.37 | 69,122 |
2020-08-11 | $12.77 | $12.85 | $12.44 | $12.49 | $10.41 | 162,258 |
2020-08-10 | $12.36 | $12.68 | $12.36 | $12.60 | $10.51 | 191,960 |
2020-08-07 | $12.08 | $12.34 | $12.08 | $12.34 | $10.29 | 55,233 |
2020-08-06 | $12.08 | $12.22 | $12.08 | $12.13 | $10.11 | 76,390 |
2020-08-05 | $11.99 | $12.15 | $11.99 | $12.15 | $10.13 | 84,250 |
2020-08-04 | $11.74 | $11.97 | $11.74 | $11.95 | $9.96 | 37,495 |
2020-08-03 | $11.61 | $11.87 | $11.60 | $11.86 | $9.89 | 317,753 |
2020-07-31 | $11.59 | $11.68 | $11.52 | $11.68 | $9.74 | 32,572 |
2020-07-30 | $11.50 | $11.67 | $11.48 | $11.66 | $9.72 | 45,600 |
2020-07-29 | $11.54 | $11.68 | $11.47 | $11.68 | $9.74 | 54,569 |
2020-07-28 | $11.49 | $11.60 | $11.46 | $11.60 | $9.67 | 52,546 |
2020-07-27 | $11.65 | $11.65 | $11.46 | $11.48 | $9.57 | 63,295 |
2020-07-24 | $11.71 | $11.77 | $11.59 | $11.61 | $9.68 | 68,739 |
2020-07-23 | $11.86 | $11.93 | $11.71 | $11.84 | $9.87 | 129,516 |
2020-07-22 | $11.70 | $11.84 | $11.65 | $11.82 | $9.86 | 88,333 |
2020-07-21 | $11.54 | $11.71 | $11.54 | $11.68 | $9.74 | 38,524 |
2020-07-20 | $11.54 | $11.59 | $11.46 | $11.56 | $9.64 | 115,228 |
2020-07-17 | $11.65 | $11.69 | $11.55 | $11.61 | $9.68 | 49,963 |
2020-07-16 | $11.51 | $11.71 | $11.51 | $11.58 | $9.66 | 53,571 |
2020-07-15 | $11.40 | $11.69 | $11.40 | $11.61 | $9.68 | 82,500 |
2020-07-14 | $11.23 | $11.40 | $11.19 | $11.40 | $9.51 | 46,200 |
2020-07-13 | $11.26 | $11.48 | $11.22 | $11.22 | $9.36 | 98,543 |
2020-07-10 | $10.99 | $11.29 | $10.96 | $11.22 | $9.36 | 72,100 |
2020-07-09 | $11.33 | $11.43 | $11.03 | $11.03 | $9.20 | 128,355 |
2020-07-08 | $11.55 | $11.55 | $11.30 | $11.37 | $9.48 | 131,500 |
2020-07-07 | $11.60 | $11.60 | $11.32 | $11.43 | $9.53 | 100,937 |
2020-07-06 | $11.77 | $11.86 | $11.46 | $11.57 | $9.65 | 399,566 |
2020-07-02 | $11.78 | $11.92 | $11.61 | $11.61 | $9.68 | 68,038 |
2020-07-01 | $11.76 | $11.82 | $11.60 | $11.60 | $9.67 | 94,758 |
2020-06-30 | $12.00 | $12.23 | $11.96 | $12.15 | $9.81 | 127,307 |
2020-06-29 | $12.03 | $12.03 | $11.76 | $12.00 | $9.68 | 178,028 |
2020-06-26 | $11.97 | $11.97 | $11.73 | $11.84 | $9.56 | 129,791 |
2020-06-25 | $11.75 | $12.03 | $11.75 | $11.97 | $9.66 | 64,892 |
2020-06-24 | $12.00 | $12.05 | $11.62 | $11.81 | $9.53 | 116,816 |
2020-06-23 | $12.21 | $12.30 | $12.05 | $12.12 | $9.78 | 75,004 |
2020-06-22 | $12.31 | $12.31 | $12.04 | $12.19 | $9.84 | 142,346 |
2020-06-19 | $12.41 | $12.56 | $12.18 | $12.31 | $9.93 | 78,513 |
2020-06-18 | $12.37 | $12.50 | $12.28 | $12.34 | $9.96 | 71,800 |
2020-06-17 | $12.65 | $12.74 | $12.40 | $12.40 | $10.01 | 49,995 |
2020-06-16 | $12.94 | $13.04 | $12.66 | $12.66 | $10.22 | 155,707 |
2020-06-15 | $12.25 | $12.69 | $12.04 | $12.61 | $10.18 | 89,618 |
2020-06-12 | $12.50 | $12.63 | $12.11 | $12.52 | $10.10 | 62,399 |
2020-06-11 | $12.17 | $12.34 | $11.85 | $11.98 | $9.67 | 194,198 |
2020-06-10 | $13.27 | $13.27 | $12.55 | $12.75 | $10.29 | 156,873 |
2020-06-09 | $13.41 | $13.41 | $13.02 | $13.24 | $10.69 | 182,539 |
2020-06-08 | $12.95 | $13.44 | $12.95 | $13.44 | $10.85 | 146,306 |
2020-06-05 | $13.17 | $13.17 | $12.35 | $12.75 | $10.29 | 179,539 |
2020-06-04 | $12.64 | $12.73 | $12.52 | $12.73 | $10.27 | 79,115 |
2020-06-03 | $12.40 | $12.79 | $12.40 | $12.69 | $10.24 | 345,952 |
2020-06-02 | $12.40 | $12.40 | $12.20 | $12.38 | $9.99 | 151,775 |
2020-06-01 | $12.05 | $12.42 | $12.00 | $12.28 | $9.91 | 121,526 |
2020-05-29 | $12.00 | $12.20 | $11.85 | $12.03 | $9.71 | 84,320 |
2020-05-28 | $12.61 | $12.61 | $12.04 | $12.11 | $9.77 | 205,120 |
2020-05-27 | $12.55 | $12.55 | $12.11 | $12.40 | $10.01 | 148,102 |
2020-05-26 | $12.10 | $12.34 | $12.10 | $12.23 | $9.87 | 144,550 |
2020-05-22 | $11.68 | $11.77 | $11.60 | $11.74 | $9.47 | 57,112 |
2020-05-21 | $11.44 | $11.66 | $11.44 | $11.65 | $9.40 | 301,650 |
2020-05-20 | $11.76 | $11.76 | $11.32 | $11.42 | $9.22 | 117,362 |
2020-05-19 | $11.12 | $11.39 | $11.08 | $11.27 | $9.10 | 133,857 |
2020-05-18 | $10.97 | $11.23 | $10.86 | $11.08 | $8.94 | 124,581 |
2020-05-15 | $10.50 | $10.81 | $10.50 | $10.75 | $8.68 | 111,073 |
2020-05-14 | $10.09 | $10.65 | $9.92 | $10.58 | $8.54 | 131,692 |
2020-05-13 | $10.82 | $10.82 | $10.16 | $10.42 | $8.41 | 154,183 |
2020-05-12 | $10.90 | $11.07 | $10.81 | $10.81 | $8.72 | 73,816 |
2020-05-11 | $10.72 | $10.98 | $10.67 | $10.85 | $8.76 | 325,159 |
2020-05-08 | $10.81 | $11.00 | $10.77 | $10.89 | $8.79 | 132,539 |
2020-05-07 | $10.64 | $10.91 | $10.57 | $10.72 | $8.65 | 123,250 |
2020-05-06 | $10.49 | $10.60 | $10.19 | $10.45 | $8.43 | 126,269 |
2020-05-05 | $10.50 | $10.75 | $10.15 | $10.30 | $8.31 | 708,653 |
2020-05-04 | $10.14 | $10.23 | $9.85 | $10.04 | $8.10 | 212,563 |
2020-05-01 | $10.53 | $10.53 | $10.19 | $10.28 | $8.30 | 98,693 |
2020-04-30 | $10.83 | $10.84 | $10.53 | $10.78 | $8.70 | 393,561 |
2020-04-29 | $10.66 | $11.04 | $10.61 | $10.97 | $8.85 | 367,624 |
2020-04-28 | $10.91 | $11.10 | $10.36 | $10.37 | $8.37 | 173,605 |
2020-04-27 | $10.08 | $10.75 | $10.08 | $10.53 | $8.50 | 283,329 |
2020-04-24 | $9.59 | $10.10 | $9.59 | $10.01 | $8.08 | 238,193 |
2020-04-23 | $9.50 | $9.62 | $9.30 | $9.56 | $7.72 | 228,505 |
2020-04-22 | $9.62 | $9.70 | $9.36 | $9.44 | $7.62 | 110,703 |
2020-04-21 | $9.49 | $9.68 | $9.35 | $9.47 | $7.64 | 262,402 |
2020-04-20 | $9.97 | $10.07 | $9.62 | $9.75 | $7.87 | 117,430 |
2020-04-17 | $10.43 | $10.48 | $9.98 | $10.14 | $8.18 | 165,442 |
2020-04-16 | $10.25 | $10.33 | $9.83 | $9.94 | $8.02 | 169,017 |
2020-04-15 | $10.30 | $10.30 | $9.98 | $10.16 | $8.20 | 347,485 |
2020-04-14 | $10.72 | $10.83 | $10.39 | $10.80 | $8.72 | 173,511 |
2020-04-13 | $10.60 | $10.64 | $9.82 | $10.47 | $8.45 | 298,723 |
2020-04-09 | $9.86 | $10.97 | $9.86 | $10.53 | $8.50 | 611,407 |
2020-04-08 | $9.08 | $9.90 | $9.08 | $9.59 | $7.74 | 210,705 |
2020-04-07 | $8.84 | $9.33 | $8.64 | $8.90 | $7.18 | 217,283 |
2020-04-06 | $8.02 | $8.64 | $8.02 | $8.15 | $6.58 | 235,942 |
2020-04-03 | $8.01 | $8.16 | $7.42 | $7.64 | $6.17 | 233,384 |
2020-04-02 | $8.29 | $8.50 | $7.92 | $8.02 | $6.47 | 119,236 |
2020-04-01 | $8.72 | $8.85 | $8.18 | $8.27 | $6.67 | 226,704 |
2020-03-31 | $9.51 | $9.82 | $9.25 | $9.33 | $7.22 | 119,080 |
2020-03-30 | $10.03 | $10.03 | $9.50 | $9.59 | $7.42 | 352,947 |
2020-03-27 | $10.00 | $10.61 | $9.59 | $10.12 | $7.83 | 199,831 |
2020-03-26 | $9.38 | $11.20 | $9.38 | $10.35 | $8.01 | 393,128 |
2020-03-25 | $8.57 | $10.65 | $8.55 | $9.26 | $7.16 | 451,686 |
2020-03-24 | $7.71 | $8.90 | $7.71 | $8.61 | $6.66 | 554,210 |
2020-03-23 | $8.30 | $8.44 | $7.30 | $7.66 | $5.93 | 729,881 |
2020-03-20 | $9.33 | $9.90 | $8.79 | $8.84 | $6.84 | 225,801 |
2020-03-19 | $7.83 | $9.52 | $6.80 | $9.44 | $7.30 | 369,677 |
2020-03-18 | $9.10 | $9.50 | $7.11 | $8.12 | $6.28 | 810,169 |
2020-03-17 | $10.52 | $11.06 | $9.70 | $9.93 | $7.68 | 298,053 |
2020-03-16 | $11.29 | $11.29 | $10.36 | $11.25 | $8.70 | 316,347 |
2020-03-13 | $12.53 | $12.98 | $11.82 | $12.38 | $9.58 | 375,828 |
2020-03-12 | $12.85 | $12.85 | $11.63 | $11.90 | $9.21 | 357,161 |
2020-03-11 | $13.88 | $13.89 | $13.38 | $13.50 | $10.45 | 186,085 |
2020-03-10 | $14.42 | $14.58 | $13.80 | $14.13 | $10.93 | 277,975 |
2020-03-09 | $14.34 | $14.40 | $13.85 | $14.05 | $10.87 | 260,112 |
2020-03-06 | $15.49 | $15.49 | $15.07 | $15.33 | $11.86 | 224,453 |
2020-03-05 | $15.70 | $15.86 | $15.63 | $15.70 | $12.15 | 107,106 |
2020-03-04 | $15.76 | $15.96 | $15.71 | $15.91 | $12.31 | 220,495 |
2020-03-03 | $15.79 | $16.21 | $15.54 | $15.58 | $12.05 | 196,888 |
2020-03-02 | $15.22 | $15.72 | $15.22 | $15.67 | $12.12 | 159,625 |
2020-02-28 | $15.37 | $15.37 | $14.83 | $15.09 | $11.68 | 335,889 |
2020-02-27 | $16.06 | $16.06 | $15.40 | $15.65 | $12.11 | 352,540 |
2020-02-26 | $16.12 | $16.37 | $16.10 | $16.17 | $12.51 | 136,899 |
2020-02-25 | $16.81 | $16.85 | $15.98 | $16.05 | $12.42 | 284,768 |
2020-02-24 | $17.05 | $17.05 | $16.73 | $16.81 | $13.01 | 203,730 |
2020-02-21 | $17.15 | $17.19 | $17.01 | $17.08 | $13.21 | 166,840 |
2020-02-20 | $17.05 | $17.19 | $17.05 | $17.19 | $13.30 | 54,545 |
2020-02-19 | $17.09 | $17.13 | $17.03 | $17.03 | $13.18 | 59,838 |
2020-02-18 | $17.09 | $17.13 | $17.06 | $17.11 | $13.24 | 72,563 |
2020-02-14 | $17.13 | $17.15 | $17.05 | $17.10 | $13.23 | 57,540 |
2020-02-13 | $17.01 | $17.12 | $16.99 | $17.12 | $13.25 | 174,441 |
2020-02-12 | $17.11 | $17.11 | $17.00 | $17.04 | $13.18 | 104,856 |
2020-02-11 | $17.07 | $17.08 | $17.01 | $17.06 | $13.20 | 68,804 |
2020-02-10 | $17.05 | $17.05 | $17.00 | $17.02 | $13.17 | 59,595 |
2020-02-07 | $17.00 | $17.08 | $17.00 | $17.08 | $13.21 | 50,352 |
2020-02-06 | $17.02 | $17.06 | $17.00 | $17.06 | $13.20 | 98,601 |
2020-02-05 | $16.95 | $17.03 | $16.94 | $17.02 | $13.17 | 88,169 |
2020-02-04 | $16.91 | $16.94 | $16.87 | $16.94 | $13.11 | 60,188 |
2020-02-03 | $16.81 | $16.93 | $16.81 | $16.82 | $13.01 | 148,373 |
2020-01-31 | $16.89 | $16.90 | $16.77 | $16.82 | $13.01 | 110,363 |
2020-01-30 | $16.81 | $16.90 | $16.81 | $16.89 | $13.07 | 162,899 |
2020-01-29 | $16.90 | $16.96 | $16.88 | $16.88 | $13.06 | 178,839 |
2020-01-28 | $16.89 | $16.92 | $16.89 | $16.91 | $13.08 | 63,116 |
2020-01-27 | $16.80 | $16.85 | $16.76 | $16.84 | $13.03 | 96,955 |
2020-01-24 | $17.03 | $17.09 | $16.91 | $16.91 | $13.08 | 141,680 |
2020-01-23 | $17.05 | $17.07 | $17.00 | $17.03 | $13.18 | 86,738 |
2020-01-22 | $17.03 | $17.09 | $17.03 | $17.07 | $13.21 | 72,641 |
2020-01-21 | $16.98 | $17.03 | $16.97 | $17.00 | $13.15 | 114,315 |
2020-01-17 | $17.03 | $17.07 | $17.00 | $17.04 | $13.18 | 91,931 |
2020-01-16 | $16.99 | $17.02 | $16.96 | $17.02 | $13.17 | 55,326 |
2020-01-15 | $16.87 | $16.98 | $16.86 | $16.93 | $13.10 | 115,113 |
2020-01-14 | $16.86 | $16.91 | $16.84 | $16.87 | $13.05 | 70,680 |
2020-01-13 | $16.80 | $16.87 | $16.79 | $16.84 | $13.03 | 934,143 |
2020-01-10 | $16.80 | $16.81 | $16.79 | $16.80 | $13.00 | 158,961 |
2020-01-09 | $16.80 | $16.84 | $16.80 | $16.81 | $13.01 | 59,323 |
2020-01-08 | $16.77 | $16.81 | $16.75 | $16.79 | $12.99 | 50,438 |
2020-01-07 | $16.79 | $16.81 | $16.75 | $16.78 | $12.98 | 183,716 |
2020-01-06 | $16.75 | $16.80 | $16.70 | $16.79 | $12.99 | 227,674 |
2020-01-03 | $16.67 | $16.78 | $16.67 | $16.75 | $12.96 | 61,668 |
2020-01-02 | $16.75 | $16.82 | $16.70 | $16.77 | $12.98 | 106,346 |
2019-12-31 | $16.70 | $16.75 | $16.70 | $16.75 | $12.96 | 100,153 |
2019-12-30 | $17.00 | $17.11 | $16.67 | $16.72 | $12.94 | 122,452 |
2019-12-27 | $17.18 | $17.19 | $17.12 | $17.12 | $12.96 | 42,330 |
2019-12-26 | $17.13 | $17.17 | $17.12 | $17.17 | $13.00 | 50,337 |
2019-12-24 | $17.10 | $17.17 | $17.10 | $17.16 | $12.99 | 37,763 |
2019-12-23 | $17.19 | $17.21 | $17.08 | $17.13 | $12.97 | 95,305 |
2019-12-20 | $17.17 | $17.28 | $17.16 | $17.26 | $13.07 | 893,123 |
2019-12-19 | $17.20 | $17.24 | $17.17 | $17.21 | $13.03 | 102,458 |
2019-12-18 | $17.29 | $17.30 | $17.18 | $17.20 | $13.02 | 130,879 |
2019-12-17 | $17.20 | $17.27 | $17.19 | $17.26 | $13.07 | 99,599 |
2019-12-16 | $17.13 | $17.22 | $17.13 | $17.19 | $13.02 | 72,494 |
2019-12-13 | $17.07 | $17.11 | $17.03 | $17.09 | $12.94 | 212,837 |
2019-12-12 | $16.99 | $17.10 | $16.98 | $17.06 | $12.92 | 65,995 |
2019-12-11 | $16.98 | $17.00 | $16.94 | $17.00 | $12.87 | 68,055 |
2019-12-10 | $16.94 | $16.97 | $16.90 | $16.97 | $12.85 | 64,691 |
2019-12-09 | $16.87 | $16.96 | $16.87 | $16.92 | $12.81 | 44,412 |
2019-12-06 | $16.84 | $16.90 | $16.83 | $16.89 | $12.79 | 90,452 |
2019-12-05 | $16.89 | $16.95 | $16.81 | $16.82 | $12.73 | 43,621 |
2019-12-04 | $16.78 | $16.85 | $16.78 | $16.81 | $12.73 | 64,573 |
2019-12-03 | $16.73 | $16.74 | $16.66 | $16.74 | $12.67 | 126,849 |
2019-12-02 | $16.90 | $16.90 | $16.79 | $16.79 | $12.71 | 47,605 |
2019-11-29 | $16.81 | $16.90 | $16.77 | $16.87 | $12.77 | 91,718 |
2019-11-27 | $16.69 | $16.82 | $16.69 | $16.81 | $12.73 | 55,906 |
2019-11-26 | $16.62 | $16.70 | $16.60 | $16.65 | $12.61 | 36,099 |
2019-11-25 | $16.52 | $16.66 | $16.52 | $16.64 | $12.60 | 70,078 |
2019-11-22 | $16.51 | $16.56 | $16.50 | $16.51 | $12.50 | 32,613 |
2019-11-21 | $16.64 | $16.64 | $16.50 | $16.55 | $12.53 | 54,268 |
2019-11-20 | $16.60 | $16.61 | $16.56 | $16.58 | $12.55 | 33,463 |
2019-11-19 | $16.56 | $16.62 | $16.53 | $16.61 | $12.58 | 42,724 |
2019-11-18 | $16.53 | $16.55 | $16.51 | $16.53 | $12.52 | 34,242 |
2019-11-15 | $16.54 | $16.58 | $16.50 | $16.55 | $12.53 | 30,684 |
2019-11-14 | $16.55 | $16.59 | $16.51 | $16.55 | $12.53 | 83,121 |
2019-11-13 | $16.56 | $16.56 | $16.50 | $16.54 | $12.52 | 37,763 |
2019-11-12 | $16.46 | $16.56 | $16.46 | $16.56 | $12.54 | 26,103 |
2019-11-11 | $16.44 | $16.47 | $16.43 | $16.45 | $12.45 | 39,962 |
2019-11-08 | $16.44 | $16.51 | $16.44 | $16.45 | $12.45 | 93,487 |
2019-11-07 | $16.56 | $16.56 | $16.43 | $16.45 | $12.45 | 70,599 |
2019-11-06 | $16.51 | $16.55 | $16.46 | $16.55 | $12.53 | 45,204 |
2019-11-05 | $16.49 | $16.54 | $16.47 | $16.47 | $12.47 | 45,413 |
2019-11-04 | $16.50 | $16.53 | $16.48 | $16.50 | $12.49 | 137,711 |
2019-11-01 | $16.41 | $16.48 | $16.40 | $16.48 | $12.48 | 132,322 |
2019-10-31 | $16.40 | $16.44 | $16.35 | $16.36 | $12.39 | 58,262 |
2019-10-30 | $16.43 | $16.43 | $16.33 | $16.41 | $12.42 | 93,525 |
2019-10-29 | $16.40 | $16.43 | $16.35 | $16.41 | $12.42 | 163,655 |
2019-10-28 | $16.36 | $16.46 | $16.36 | $16.41 | $12.42 | 39,644 |
2019-10-25 | $16.36 | $16.37 | $16.30 | $16.32 | $12.36 | 53,688 |
2019-10-24 | $16.40 | $16.44 | $16.31 | $16.36 | $12.39 | 59,337 |
2019-10-23 | $16.41 | $16.41 | $16.35 | $16.37 | $12.39 | 49,691 |
2019-10-22 | $16.40 | $16.45 | $16.34 | $16.39 | $12.41 | 91,320 |
2019-10-21 | $16.31 | $16.44 | $16.31 | $16.39 | $12.41 | 70,525 |
2019-10-18 | $16.29 | $16.39 | $16.28 | $16.34 | $12.37 | 38,982 |
2019-10-17 | $16.26 | $16.29 | $16.24 | $16.28 | $12.33 | 40,225 |
2019-10-16 | $16.23 | $16.27 | $16.22 | $16.24 | $12.30 | 33,432 |
2019-10-15 | $16.12 | $16.29 | $16.12 | $16.25 | $12.30 | 29,726 |
2019-10-14 | $16.19 | $16.20 | $16.09 | $16.12 | $12.20 | 100,389 |
2019-10-11 | $16.19 | $16.28 | $16.17 | $16.17 | $12.24 | 66,716 |
2019-10-10 | $16.06 | $16.17 | $16.06 | $16.14 | $12.22 | 32,868 |
2019-10-09 | $16.04 | $16.10 | $16.03 | $16.08 | $12.17 | 81,158 |
2019-10-08 | $16.12 | $16.14 | $16.02 | $16.03 | $12.14 | 71,172 |
2019-10-07 | $16.08 | $16.18 | $16.02 | $16.16 | $12.24 | 57,184 |
2019-10-04 | $15.94 | $16.08 | $15.94 | $16.06 | $12.16 | 73,479 |
2019-10-03 | $15.94 | $16.06 | $15.89 | $15.92 | $12.05 | 87,760 |
2019-10-02 | $16.26 | $16.26 | $15.87 | $15.94 | $12.07 | 150,107 |
2019-10-01 | $16.49 | $16.54 | $16.26 | $16.26 | $12.31 | 138,786 |
2019-09-30 | $16.93 | $16.99 | $16.85 | $16.86 | $12.48 | 263,027 |
2019-09-27 | $16.98 | $17.02 | $16.86 | $16.91 | $12.52 | 79,123 |
2019-09-26 | $16.89 | $17.02 | $16.88 | $16.97 | $12.56 | 158,909 |
2019-09-25 | $16.85 | $16.93 | $16.82 | $16.87 | $12.49 | 64,147 |
2019-09-24 | $17.01 | $17.03 | $16.87 | $16.88 | $12.50 | 69,259 |
2019-09-23 | $17.02 | $17.05 | $16.97 | $16.98 | $12.57 | 78,217 |
2019-09-20 | $16.92 | $17.02 | $16.90 | $16.99 | $12.58 | 73,558 |
2019-09-19 | $16.90 | $16.99 | $16.87 | $16.89 | $12.51 | 85,174 |
2019-09-18 | $16.87 | $16.92 | $16.83 | $16.89 | $12.51 | 35,458 |
2019-09-17 | $16.89 | $16.89 | $16.80 | $16.89 | $12.51 | 49,370 |
2019-09-16 | $16.85 | $16.92 | $16.78 | $16.89 | $12.51 | 143,873 |
2019-09-13 | $16.80 | $16.89 | $16.79 | $16.86 | $12.48 | 69,912 |
2019-09-12 | $16.81 | $16.85 | $16.75 | $16.79 | $12.43 | 32,279 |
2019-09-11 | $16.73 | $16.79 | $16.70 | $16.76 | $12.41 | 769,807 |
2019-09-10 | $16.70 | $16.74 | $16.69 | $16.73 | $12.39 | 61,060 |
2019-09-09 | $16.56 | $16.68 | $16.56 | $16.65 | $12.33 | 62,987 |
2019-09-06 | $16.58 | $16.59 | $16.53 | $16.57 | $12.27 | 51,885 |
2019-09-05 | $16.53 | $16.61 | $16.48 | $16.58 | $12.28 | 74,624 |
2019-09-04 | $16.40 | $16.48 | $16.40 | $16.48 | $12.20 | 289,959 |
2019-09-03 | $16.40 | $16.44 | $16.34 | $16.39 | $12.14 | 42,713 |
2019-08-30 | $16.48 | $16.52 | $16.44 | $16.46 | $12.19 | 140,928 |
2019-08-29 | $16.40 | $16.46 | $16.37 | $16.45 | $12.18 | 75,805 |
2019-08-28 | $16.25 | $16.39 | $16.19 | $16.35 | $12.11 | 107,290 |
2019-08-27 | $16.47 | $16.47 | $16.32 | $16.37 | $12.12 | 22,673 |
2019-08-26 | $16.39 | $16.45 | $16.39 | $16.43 | $12.17 | 33,899 |
2019-08-23 | $16.52 | $16.55 | $16.37 | $16.40 | $12.14 | 43,905 |
2019-08-22 | $16.57 | $16.58 | $16.50 | $16.54 | $12.25 | 24,337 |
2019-08-21 | $16.52 | $16.56 | $16.48 | $16.54 | $12.25 | 43,056 |
2019-08-20 | $16.55 | $16.57 | $16.44 | $16.53 | $12.24 | 41,904 |
2019-08-19 | $16.42 | $16.54 | $16.41 | $16.51 | $12.22 | 177,990 |
2019-08-16 | $16.16 | $16.41 | $16.16 | $16.41 | $12.15 | 42,687 |
2019-08-15 | $16.12 | $16.13 | $16.01 | $16.09 | $11.91 | 86,517 |
2019-08-14 | $16.14 | $16.14 | $16.01 | $16.03 | $11.87 | 71,177 |
2019-08-13 | $16.14 | $16.33 | $16.14 | $16.25 | $12.03 | 39,685 |
2019-08-12 | $16.18 | $16.18 | $16.09 | $16.16 | $11.97 | 36,654 |
2019-08-09 | $16.40 | $16.40 | $16.21 | $16.22 | $12.01 | 45,614 |
2019-08-08 | $16.09 | $16.37 | $16.09 | $16.37 | $12.12 | 69,106 |
2019-08-07 | $16.07 | $16.07 | $15.90 | $16.04 | $11.88 | 60,194 |
2019-08-06 | $15.99 | $16.19 | $15.99 | $16.11 | $11.93 | 76,831 |
2019-08-05 | $16.28 | $16.28 | $15.85 | $15.94 | $11.80 | 124,998 |
2019-08-02 | $16.30 | $16.38 | $16.26 | $16.36 | $12.11 | 60,990 |
2019-08-01 | $16.40 | $16.47 | $16.28 | $16.34 | $12.10 | 50,856 |
2019-07-31 | $16.53 | $16.54 | $16.40 | $16.42 | $12.16 | 48,457 |
2019-07-30 | $16.36 | $16.55 | $16.36 | $16.55 | $12.25 | 30,578 |
2019-07-29 | $16.47 | $16.47 | $16.37 | $16.39 | $12.14 | 36,619 |
2019-07-26 | $16.38 | $16.47 | $16.38 | $16.45 | $12.18 | 36,852 |
2019-07-25 | $16.40 | $16.44 | $16.37 | $16.38 | $12.13 | 35,088 |
2019-07-24 | $16.31 | $16.43 | $16.31 | $16.42 | $12.16 | 47,583 |
2019-07-23 | $16.25 | $16.34 | $16.25 | $16.31 | $12.08 | 48,582 |
2019-07-22 | $16.34 | $16.38 | $16.15 | $16.28 | $12.05 | 50,709 |
2019-07-19 | $16.34 | $16.37 | $16.31 | $16.31 | $12.08 | 46,958 |
2019-07-18 | $16.34 | $16.36 | $16.31 | $16.34 | $12.10 | 78,285 |
2019-07-17 | $16.42 | $16.46 | $16.31 | $16.32 | $12.08 | 71,654 |
2019-07-16 | $16.43 | $16.50 | $16.41 | $16.41 | $12.15 | 57,677 |
2019-07-15 | $16.43 | $16.46 | $16.40 | $16.44 | $12.17 | 76,751 |
2019-07-12 | $16.38 | $16.46 | $16.37 | $16.42 | $12.16 | 57,058 |
2019-07-11 | $16.43 | $16.46 | $16.39 | $16.39 | $12.14 | 76,268 |
2019-07-10 | $16.35 | $16.45 | $16.34 | $16.42 | $12.16 | 76,091 |
2019-07-09 | $16.32 | $16.38 | $16.31 | $16.35 | $12.11 | 122,952 |
2019-07-08 | $16.44 | $16.44 | $16.30 | $16.37 | $12.12 | 121,489 |
2019-07-05 | $16.39 | $16.41 | $16.34 | $16.40 | $12.14 | 68,785 |
2019-07-03 | $16.35 | $16.40 | $16.33 | $16.40 | $12.14 | 37,647 |
2019-07-02 | $16.24 | $16.38 | $16.24 | $16.32 | $12.08 | 62,826 |
2019-07-01 | $16.50 | $16.50 | $16.23 | $16.23 | $12.02 | 54,134 |
2019-06-28 | $16.48 | $16.64 | $16.48 | $16.62 | $12.02 | 125,910 |
2019-06-27 | $16.47 | $16.55 | $16.43 | $16.47 | $11.91 | 99,557 |
2019-06-26 | $16.52 | $16.53 | $16.43 | $16.43 | $11.88 | 59,437 |
2019-06-25 | $16.61 | $16.63 | $16.47 | $16.47 | $11.91 | 35,622 |
2019-06-24 | $16.65 | $16.70 | $16.60 | $16.60 | $12.01 | 61,659 |
2019-06-21 | $16.68 | $16.68 | $16.60 | $16.63 | $12.03 | 41,777 |
2019-06-20 | $16.80 | $16.80 | $16.52 | $16.60 | $12.01 | 47,984 |
2019-06-19 | $16.72 | $16.79 | $16.67 | $16.75 | $12.11 | 33,711 |
2019-06-18 | $16.61 | $16.72 | $16.61 | $16.66 | $12.05 | 61,190 |
2019-06-17 | $16.60 | $16.60 | $16.53 | $16.58 | $11.99 | 34,081 |
2019-06-14 | $16.58 | $16.60 | $16.53 | $16.59 | $12.00 | 20,951 |
2019-06-13 | $16.50 | $16.59 | $16.50 | $16.55 | $11.97 | 37,236 |
2019-06-12 | $16.45 | $16.50 | $16.41 | $16.48 | $11.92 | 40,373 |
2019-06-11 | $16.51 | $16.56 | $16.42 | $16.46 | $11.90 | 41,571 |
2019-06-10 | $16.43 | $16.48 | $16.37 | $16.47 | $11.91 | 35,973 |
2019-06-07 | $16.30 | $16.36 | $16.28 | $16.36 | $11.83 | 37,825 |
2019-06-06 | $16.26 | $16.34 | $16.22 | $16.28 | $11.77 | 23,636 |
2019-06-05 | $16.25 | $16.29 | $16.19 | $16.22 | $11.73 | 39,008 |
2019-06-04 | $16.15 | $16.27 | $16.09 | $16.25 | $11.75 | 40,263 |
2019-06-03 | $16.02 | $16.15 | $16.00 | $16.07 | $11.62 | 22,734 |
2019-05-31 | $16.24 | $16.25 | $16.01 | $16.01 | $11.58 | 66,641 |
2019-05-30 | $16.33 | $16.41 | $16.25 | $16.27 | $11.77 | 47,351 |
2019-05-29 | $16.38 | $16.39 | $16.27 | $16.33 | $11.81 | 54,175 |
2019-05-28 | $16.45 | $16.48 | $16.38 | $16.39 | $11.85 | 50,683 |
2019-05-24 | $16.44 | $16.54 | $16.40 | $16.45 | $11.90 | 68,259 |
2019-05-23 | $16.42 | $16.49 | $16.39 | $16.42 | $11.88 | 26,450 |
2019-05-22 | $16.53 | $16.54 | $16.47 | $16.51 | $11.94 | 26,389 |
2019-05-21 | $16.51 | $16.58 | $16.50 | $16.53 | $11.95 | 35,658 |
2019-05-20 | $16.45 | $16.53 | $16.45 | $16.51 | $11.94 | 36,347 |
2019-05-17 | $16.41 | $16.52 | $16.38 | $16.45 | $11.90 | 22,984 |
2019-05-16 | $16.38 | $16.44 | $16.38 | $16.44 | $11.89 | 47,494 |
2019-05-15 | $16.37 | $16.41 | $16.27 | $16.32 | $11.80 | 33,530 |
2019-05-14 | $16.36 | $16.44 | $16.33 | $16.40 | $11.86 | 25,038 |
2019-05-13 | $16.40 | $16.40 | $16.20 | $16.28 | $11.77 | 374,903 |
2019-05-10 | $16.53 | $16.56 | $16.47 | $16.49 | $11.93 | 22,554 |
2019-05-09 | $16.52 | $16.54 | $16.38 | $16.47 | $11.91 | 53,081 |
2019-05-08 | $16.54 | $16.65 | $16.51 | $16.56 | $11.98 | 51,709 |
2019-05-07 | $16.57 | $16.69 | $16.51 | $16.54 | $11.96 | 48,925 |
2019-05-06 | $16.51 | $16.68 | $16.45 | $16.64 | $12.03 | 39,433 |
2019-05-03 | $16.52 | $16.64 | $16.49 | $16.62 | $12.02 | 297,859 |
2019-05-02 | $16.45 | $16.50 | $16.45 | $16.49 | $11.93 | 45,844 |
2019-05-01 | $16.55 | $16.58 | $16.45 | $16.45 | $11.90 | 37,219 |
2019-04-30 | $16.52 | $16.57 | $16.42 | $16.57 | $11.98 | 66,866 |
2019-04-29 | $16.46 | $16.54 | $16.45 | $16.50 | $11.93 | 217,189 |
2019-04-26 | $16.32 | $16.45 | $16.32 | $16.45 | $11.90 | 92,142 |
2019-04-25 | $16.29 | $16.39 | $16.26 | $16.31 | $11.80 | 217,177 |
2019-04-24 | $16.32 | $16.38 | $16.25 | $16.33 | $11.81 | 32,790 |
2019-04-23 | $16.20 | $16.33 | $16.17 | $16.30 | $11.79 | 79,884 |
2019-04-22 | $16.18 | $16.25 | $16.16 | $16.22 | $11.73 | 57,147 |
2019-04-18 | $16.26 | $16.28 | $16.20 | $16.22 | $11.73 | 35,526 |
2019-04-17 | $16.30 | $16.32 | $16.22 | $16.24 | $11.74 | 47,576 |
2019-04-16 | $16.19 | $16.31 | $16.19 | $16.30 | $11.79 | 80,406 |
2019-04-15 | $16.24 | $16.26 | $16.13 | $16.17 | $11.69 | 78,371 |
2019-04-12 | $16.21 | $16.25 | $16.19 | $16.24 | $11.74 | 38,386 |
2019-04-11 | $16.20 | $16.23 | $16.18 | $16.21 | $11.72 | 46,635 |
2019-04-10 | $16.14 | $16.19 | $16.11 | $16.18 | $11.70 | 31,661 |
2019-04-09 | $16.22 | $16.25 | $16.11 | $16.13 | $11.67 | 48,006 |
2019-04-08 | $16.24 | $16.26 | $16.19 | $16.24 | $11.74 | 49,914 |
2019-04-05 | $16.14 | $16.27 | $16.14 | $16.24 | $11.74 | 79,561 |
2019-04-04 | $16.11 | $16.19 | $16.08 | $16.17 | $11.69 | 46,370 |
2019-04-03 | $16.27 | $16.27 | $16.09 | $16.14 | $11.67 | 76,565 |
2019-04-02 | $16.11 | $16.20 | $16.09 | $16.15 | $11.68 | 39,190 |
2019-04-01 | $16.05 | $16.13 | $16.00 | $16.13 | $11.67 | 80,770 |
2019-03-29 | $16.45 | $16.50 | $16.36 | $16.36 | $11.54 | 54,140 |
2019-03-28 | $16.39 | $16.42 | $16.31 | $16.42 | $11.58 | 55,813 |
2019-03-27 | $16.34 | $16.36 | $16.27 | $16.34 | $11.52 | 56,633 |
2019-03-26 | $16.28 | $16.34 | $16.25 | $16.31 | $11.50 | 45,100 |
2019-03-25 | $16.22 | $16.30 | $16.15 | $16.21 | $11.43 | 87,721 |
2019-03-22 | $16.33 | $16.34 | $16.22 | $16.24 | $11.45 | 77,831 |
2019-03-21 | $16.35 | $16.41 | $16.30 | $16.37 | $11.55 | 50,730 |
2019-03-20 | $16.35 | $16.40 | $16.30 | $16.34 | $11.52 | 44,323 |
2019-03-19 | $16.50 | $16.55 | $16.37 | $16.37 | $11.55 | 124,797 |
2019-03-18 | $16.45 | $16.50 | $16.41 | $16.49 | $11.63 | 101,093 |
2019-03-15 | $16.42 | $16.45 | $16.36 | $16.39 | $11.56 | 117,776 |
2019-03-14 | $16.35 | $16.45 | $16.34 | $16.40 | $11.57 | 48,111 |
2019-03-13 | $16.34 | $16.36 | $16.25 | $16.34 | $11.52 | 68,770 |
2019-03-12 | $16.38 | $16.41 | $16.27 | $16.29 | $11.49 | 216,366 |
2019-03-11 | $16.25 | $16.37 | $16.23 | $16.37 | $11.55 | 58,509 |
2019-03-08 | $16.18 | $16.25 | $16.18 | $16.22 | $11.44 | 82,853 |
2019-03-07 | $16.23 | $16.25 | $16.10 | $16.20 | $11.43 | 74,559 |
2019-03-06 | $16.26 | $16.29 | $16.18 | $16.22 | $11.44 | 88,264 |
2019-03-05 | $16.39 | $16.40 | $16.22 | $16.27 | $11.47 | 86,926 |
2019-03-04 | $16.37 | $16.45 | $16.34 | $16.39 | $11.56 | 74,581 |
2019-03-01 | $16.57 | $16.57 | $16.32 | $16.34 | $11.52 | 23,369 |
2019-02-28 | $16.60 | $16.62 | $16.43 | $16.45 | $11.60 | 39,214 |
2019-02-27 | $16.63 | $16.65 | $16.47 | $16.52 | $11.65 | 275,378 |
2019-02-26 | $16.62 | $16.70 | $16.55 | $16.62 | $11.72 | 104,049 |
2019-02-25 | $16.80 | $16.81 | $16.57 | $16.69 | $11.77 | 153,416 |
2019-02-22 | $16.56 | $16.73 | $16.50 | $16.73 | $11.80 | 59,152 |
2019-02-21 | $16.42 | $16.49 | $16.42 | $16.49 | $11.63 | 48,290 |
2019-02-20 | $16.31 | $16.42 | $16.27 | $16.42 | $11.58 | 68,183 |
2019-02-19 | $16.20 | $16.28 | $16.20 | $16.28 | $11.48 | 39,033 |
2019-02-15 | $16.20 | $16.22 | $16.17 | $16.18 | $11.41 | 36,517 |
2019-02-14 | $16.10 | $16.16 | $16.10 | $16.15 | $11.39 | 47,906 |
2019-02-13 | $16.06 | $16.20 | $16.06 | $16.13 | $11.38 | 62,386 |
2019-02-12 | $16.02 | $16.13 | $16.02 | $16.07 | $11.33 | 58,431 |
2019-02-11 | $15.94 | $16.07 | $15.94 | $15.97 | $11.26 | 28,706 |
2019-02-08 | $15.92 | $15.94 | $15.85 | $15.91 | $11.22 | 63,540 |
2019-02-07 | $16.11 | $16.14 | $15.85 | $15.94 | $11.24 | 81,766 |
2019-02-06 | $16.20 | $16.20 | $16.11 | $16.14 | $11.38 | 36,313 |
2019-02-05 | $16.08 | $16.20 | $16.06 | $16.18 | $11.41 | 99,330 |
2019-02-04 | $15.91 | $16.09 | $15.88 | $16.08 | $11.34 | 50,594 |
2019-02-01 | $15.96 | $16.00 | $15.86 | $15.94 | $11.24 | 99,499 |
2019-01-31 | $15.83 | $15.95 | $15.83 | $15.95 | $11.25 | 42,084 |
2019-01-30 | $15.71 | $15.90 | $15.68 | $15.88 | $11.20 | 71,053 |
2019-01-29 | $15.75 | $15.80 | $15.68 | $15.70 | $11.07 | 55,769 |
2019-01-28 | $15.67 | $15.74 | $15.66 | $15.73 | $11.09 | 49,883 |
2019-01-25 | $15.69 | $15.76 | $15.63 | $15.76 | $11.12 | 66,074 |
2019-01-24 | $15.51 | $15.63 | $15.51 | $15.61 | $11.01 | 173,434 |
2019-01-23 | $15.54 | $15.54 | $15.38 | $15.50 | $10.93 | 81,978 |
2019-01-22 | $15.53 | $15.61 | $15.44 | $15.48 | $10.92 | 71,567 |
2019-01-18 | $15.60 | $15.64 | $15.54 | $15.59 | $11.00 | 56,978 |
2019-01-17 | $15.54 | $15.57 | $15.46 | $15.52 | $10.95 | 58,862 |
2019-01-16 | $15.47 | $15.55 | $15.45 | $15.55 | $10.97 | 125,859 |
2019-01-15 | $15.34 | $15.44 | $15.34 | $15.44 | $10.89 | 38,313 |
2019-01-14 | $15.36 | $15.48 | $15.34 | $15.40 | $10.86 | 95,054 |
2019-01-11 | $15.33 | $15.43 | $15.30 | $15.42 | $10.88 | 104,557 |
2019-01-10 | $15.25 | $15.44 | $15.25 | $15.36 | $10.83 | 54,878 |
2019-01-09 | $15.36 | $15.36 | $15.16 | $15.30 | $10.79 | 105,744 |
2019-01-08 | $15.24 | $15.36 | $15.15 | $15.36 | $10.83 | 96,913 |
2019-01-07 | $14.81 | $15.27 | $14.81 | $15.17 | $10.70 | 271,570 |
2019-01-04 | $14.52 | $14.83 | $14.52 | $14.82 | $10.45 | 156,944 |
2019-01-03 | $14.44 | $14.60 | $14.41 | $14.42 | $10.17 | 175,301 |
2019-01-02 | $14.07 | $14.60 | $14.04 | $14.46 | $10.20 | 326,862 |
2018-12-31 | $14.50 | $14.59 | $14.04 | $14.04 | $9.90 | 237,214 |
2018-12-28 | $14.37 | $14.56 | $14.37 | $14.41 | $10.16 | 285,060 |
2018-12-27 | $13.99 | $14.31 | $13.99 | $14.28 | $10.07 | 196,269 |
2018-12-26 | $14.28 | $14.65 | $14.22 | $14.65 | $10.05 | 200,393 |
2018-12-24 | $14.16 | $14.29 | $13.85 | $14.25 | $9.77 | 191,349 |
2018-12-21 | $14.20 | $14.58 | $14.19 | $14.25 | $9.77 | 107,924 |
2018-12-20 | $14.67 | $14.70 | $14.14 | $14.16 | $9.71 | 354,329 |
2018-12-19 | $14.80 | $14.99 | $14.69 | $14.71 | $10.09 | 307,387 |
2018-12-18 | $14.83 | $15.01 | $14.68 | $14.76 | $10.12 | 215,281 |
2018-12-17 | $15.32 | $15.33 | $14.65 | $14.67 | $10.06 | 196,560 |
2018-12-14 | $15.50 | $15.54 | $15.33 | $15.36 | $10.53 | 79,169 |
2018-12-13 | $15.70 | $15.76 | $15.53 | $15.56 | $10.67 | 44,271 |
2018-12-12 | $15.71 | $15.75 | $15.62 | $15.63 | $10.72 | 34,841 |
2018-12-11 | $15.72 | $15.73 | $15.58 | $15.63 | $10.72 | 99,896 |
2018-12-10 | $15.75 | $15.84 | $15.53 | $15.62 | $10.71 | 107,738 |
2018-12-07 | $15.82 | $15.90 | $15.76 | $15.77 | $10.81 | 170,105 |
2018-12-06 | $15.84 | $16.00 | $15.55 | $15.85 | $10.87 | 92,859 |
2018-12-04 | $16.10 | $16.18 | $16.00 | $16.00 | $10.97 | 42,225 |
2018-12-03 | $16.08 | $16.25 | $16.08 | $16.24 | $11.14 | 120,248 |
2018-11-30 | $16.14 | $16.14 | $16.03 | $16.06 | $11.01 | 20,075 |
2018-11-29 | $16.13 | $16.22 | $16.08 | $16.15 | $11.07 | 26,160 |
2018-11-28 | $15.98 | $16.14 | $15.97 | $16.14 | $11.07 | 42,604 |
2018-11-27 | $15.94 | $16.01 | $15.88 | $16.01 | $10.98 | 33,627 |
2018-11-26 | $16.01 | $16.18 | $15.97 | $15.97 | $10.95 | 39,065 |
2018-11-23 | $15.92 | $16.00 | $15.89 | $15.97 | $10.95 | 369,201 |
2018-11-21 | $15.89 | $16.04 | $15.87 | $15.93 | $10.92 | 466,267 |
2018-11-20 | $16.05 | $16.06 | $15.80 | $15.82 | $10.85 | 427,878 |
2018-11-19 | $16.10 | $16.16 | $16.10 | $16.16 | $11.08 | 30,875 |
2018-11-16 | $16.09 | $16.16 | $16.07 | $16.12 | $11.05 | 29,501 |
2018-11-15 | $16.11 | $16.15 | $16.05 | $16.13 | $11.06 | 77,840 |
2018-11-14 | $16.24 | $16.26 | $16.11 | $16.15 | $11.07 | 40,629 |
2018-11-13 | $16.35 | $16.35 | $16.16 | $16.23 | $11.13 | 41,995 |
2018-11-12 | $16.47 | $16.47 | $16.18 | $16.18 | $11.10 | 47,383 |
2018-11-09 | $16.30 | $16.47 | $16.30 | $16.47 | $11.29 | 34,784 |
2018-11-08 | $16.45 | $16.57 | $16.41 | $16.44 | $11.27 | 58,918 |
2018-11-07 | $16.46 | $16.57 | $16.39 | $16.47 | $11.29 | 57,047 |
2018-11-06 | $16.28 | $16.44 | $16.27 | $16.44 | $11.27 | 25,333 |
2018-11-05 | $16.03 | $16.28 | $16.03 | $16.26 | $11.15 | 79,511 |
2018-11-02 | $16.20 | $16.24 | $16.03 | $16.05 | $11.01 | 106,679 |
2018-11-01 | $16.00 | $16.20 | $16.00 | $16.18 | $11.10 | 36,397 |
2018-10-31 | $15.80 | $16.07 | $15.80 | $15.99 | $10.97 | 32,685 |
2018-10-30 | $15.65 | $15.75 | $15.54 | $15.68 | $10.75 | 110,265 |
2018-10-29 | $15.64 | $15.78 | $15.55 | $15.58 | $10.68 | 377,801 |
2018-10-26 | $15.55 | $15.60 | $15.45 | $15.52 | $10.64 | 82,214 |
2018-10-25 | $15.57 | $15.70 | $15.57 | $15.59 | $10.69 | 91,230 |
2018-10-24 | $15.74 | $15.75 | $15.56 | $15.56 | $10.67 | 39,102 |
2018-10-23 | $15.77 | $15.78 | $15.62 | $15.74 | $10.79 | 91,168 |
2018-10-22 | $16.01 | $16.02 | $15.86 | $15.86 | $10.88 | 34,332 |
2018-10-19 | $16.01 | $16.07 | $15.95 | $15.98 | $10.96 | 28,657 |
2018-10-18 | $16.11 | $16.14 | $15.99 | $16.00 | $10.97 | 59,901 |
2018-10-17 | $16.19 | $16.19 | $16.06 | $16.14 | $11.07 | 44,376 |
2018-10-16 | $16.12 | $16.16 | $16.01 | $16.16 | $11.08 | 46,898 |
2018-10-15 | $16.01 | $16.10 | $16.00 | $16.07 | $11.02 | 92,777 |
2018-10-12 | $16.15 | $16.19 | $15.96 | $16.01 | $10.98 | 266,600 |
2018-10-11 | $16.15 | $16.25 | $15.98 | $16.01 | $10.98 | 90,568 |
2018-10-10 | $16.40 | $16.40 | $16.16 | $16.19 | $11.10 | 98,474 |
2018-10-09 | $16.22 | $16.40 | $16.20 | $16.40 | $11.25 | 30,990 |
2018-10-08 | $16.39 | $16.40 | $16.21 | $16.25 | $11.14 | 84,607 |
2018-10-05 | $16.46 | $16.50 | $16.39 | $16.44 | $11.27 | 65,650 |
2018-10-04 | $16.67 | $16.67 | $16.44 | $16.47 | $11.29 | 158,327 |
2018-10-03 | $16.71 | $16.74 | $16.64 | $16.69 | $11.45 | 69,858 |
2018-10-02 | $16.69 | $16.71 | $16.62 | $16.64 | $11.41 | 91,320 |
2018-10-01 | $16.85 | $16.85 | $16.65 | $16.71 | $11.46 | 45,600 |
2018-09-28 | $17.15 | $17.20 | $17.08 | $17.08 | $11.45 | 70,518 |
2018-09-27 | $17.18 | $17.21 | $17.14 | $17.14 | $11.49 | 46,396 |
2018-09-26 | $17.16 | $17.23 | $17.16 | $17.17 | $11.51 | 23,516 |
2018-09-25 | $17.21 | $17.24 | $17.16 | $17.16 | $11.50 | 52,629 |
2018-09-24 | $17.26 | $17.26 | $17.20 | $17.20 | $11.53 | 32,384 |
2018-09-21 | $17.23 | $17.28 | $17.23 | $17.26 | $11.57 | 36,818 |
2018-09-20 | $17.18 | $17.26 | $17.15 | $17.24 | $11.55 | 26,254 |
2018-09-19 | $17.22 | $17.26 | $17.15 | $17.15 | $11.49 | 26,858 |
2018-09-18 | $17.19 | $17.24 | $17.16 | $17.22 | $11.54 | 118,039 |
2018-09-17 | $17.20 | $17.25 | $17.19 | $17.20 | $11.53 | 43,456 |
2018-09-14 | $17.25 | $17.29 | $17.17 | $17.19 | $11.52 | 44,238 |
2018-09-13 | $17.19 | $17.28 | $17.17 | $17.24 | $11.55 | 50,508 |
2018-09-12 | $17.15 | $17.16 | $17.08 | $17.15 | $11.49 | 66,304 |
2018-09-11 | $17.15 | $17.17 | $17.13 | $17.17 | $11.51 | 54,459 |
2018-09-10 | $17.15 | $17.20 | $17.15 | $17.17 | $11.51 | 68,927 |
2018-09-07 | $17.22 | $17.25 | $17.15 | $17.15 | $11.49 | 27,373 |
2018-09-06 | $17.24 | $17.32 | $17.23 | $17.31 | $11.60 | 489,983 |
2018-09-05 | $17.30 | $17.32 | $17.21 | $17.28 | $11.58 | 128,780 |
2018-09-04 | $17.34 | $17.39 | $17.30 | $17.33 | $11.61 | 41,464 |
2018-08-31 | $17.36 | $17.39 | $17.31 | $17.34 | $11.62 | 27,583 |
2018-08-30 | $17.30 | $17.40 | $17.30 | $17.40 | $11.66 | 53,295 |
2018-08-29 | $17.25 | $17.36 | $17.20 | $17.35 | $11.63 | 250,417 |
2018-08-28 | $17.26 | $17.30 | $17.20 | $17.20 | $11.53 | 29,813 |
2018-08-27 | $17.20 | $17.30 | $17.20 | $17.30 | $11.59 | 22,945 |
2018-08-24 | $17.19 | $17.29 | $17.16 | $17.23 | $11.55 | 57,870 |
2018-08-23 | $17.24 | $17.25 | $17.18 | $17.23 | $11.55 | 77,846 |
2018-08-22 | $17.25 | $17.28 | $17.23 | $17.23 | $11.55 | 47,274 |
2018-08-21 | $17.18 | $17.27 | $17.18 | $17.27 | $11.57 | 140,909 |
2018-08-20 | $17.19 | $17.19 | $17.11 | $17.17 | $11.51 | 38,620 |
2018-08-17 | $17.20 | $17.20 | $17.11 | $17.15 | $11.49 | 26,795 |
2018-08-16 | $17.18 | $17.23 | $17.14 | $17.20 | $11.53 | 36,624 |
2018-08-15 | $17.11 | $17.15 | $17.06 | $17.11 | $11.47 | 64,201 |
2018-08-14 | $17.12 | $17.15 | $17.11 | $17.15 | $11.49 | 57,412 |
2018-08-13 | $17.17 | $17.17 | $17.11 | $17.11 | $11.47 | 50,696 |
2018-08-10 | $17.20 | $17.22 | $17.12 | $17.12 | $11.47 | 40,440 |
2018-08-09 | $17.29 | $17.30 | $17.22 | $17.29 | $11.59 | 40,910 |
2018-08-08 | $17.31 | $17.37 | $17.23 | $17.29 | $11.59 | 52,801 |
2018-08-07 | $17.27 | $17.33 | $17.25 | $17.31 | $11.60 | 55,325 |
2018-08-06 | $17.25 | $17.28 | $17.23 | $17.24 | $11.55 | 105,679 |
2018-08-03 | $17.19 | $17.24 | $17.17 | $17.23 | $11.55 | 51,848 |
2018-08-02 | $17.10 | $17.20 | $17.08 | $17.12 | $11.47 | 205,057 |
2018-08-01 | $17.05 | $17.14 | $16.97 | $17.14 | $11.49 | 37,011 |
2018-07-31 | $17.03 | $17.04 | $16.97 | $17.04 | $11.42 | 48,243 |
2018-07-30 | $17.06 | $17.06 | $17.00 | $17.02 | $11.41 | 72,059 |
2018-07-27 | $16.99 | $17.08 | $16.99 | $17.00 | $11.39 | 44,871 |
2018-07-26 | $16.99 | $17.06 | $16.90 | $16.98 | $11.38 | 78,534 |
2018-07-25 | $16.96 | $17.03 | $16.92 | $17.03 | $11.41 | 349,284 |
2018-07-24 | $16.93 | $16.98 | $16.91 | $16.96 | $11.37 | 46,710 |
2018-07-23 | $16.97 | $17.02 | $16.90 | $16.91 | $11.33 | 36,951 |
2018-07-20 | $16.97 | $17.01 | $16.93 | $16.93 | $11.35 | 56,934 |
2018-07-19 | $17.05 | $17.09 | $16.98 | $17.00 | $11.39 | 98,270 |
2018-07-18 | $16.82 | $17.06 | $16.79 | $17.06 | $11.43 | 425,063 |
2018-07-17 | $16.67 | $16.82 | $16.67 | $16.82 | $11.27 | 40,344 |
2018-07-16 | $16.59 | $16.65 | $16.58 | $16.65 | $11.16 | 41,265 |
2018-07-13 | $16.51 | $16.61 | $16.30 | $16.61 | $11.13 | 62,349 |
2018-07-12 | $16.62 | $16.65 | $16.59 | $16.60 | $11.12 | 24,622 |
2018-07-11 | $16.62 | $16.67 | $16.62 | $16.64 | $11.15 | 16,178 |
2018-07-10 | $16.65 | $16.67 | $16.61 | $16.64 | $11.15 | 41,114 |
2018-07-09 | $16.61 | $16.65 | $16.59 | $16.62 | $11.14 | 60,515 |
2018-07-06 | $16.51 | $16.60 | $16.51 | $16.58 | $11.11 | 21,686 |
2018-07-05 | $16.55 | $16.60 | $16.50 | $16.54 | $11.08 | 38,617 |
2018-07-03 | $16.40 | $16.55 | $16.40 | $16.52 | $11.07 | 10,430 |
2018-07-02 | $16.34 | $16.41 | $16.23 | $16.41 | $11.00 | 31,241 |
2018-06-29 | $16.65 | $16.72 | $16.62 | $16.64 | $10.92 | 19,589 |
2018-06-28 | $16.66 | $16.67 | $16.56 | $16.63 | $10.91 | 39,105 |
2018-06-27 | $16.75 | $16.81 | $16.67 | $16.68 | $10.95 | 67,289 |
2018-06-26 | $16.75 | $16.76 | $16.70 | $16.74 | $10.98 | 30,372 |
2018-06-25 | $16.77 | $16.79 | $16.67 | $16.67 | $10.94 | 155,255 |
2018-06-22 | $16.88 | $16.91 | $16.73 | $16.73 | $10.98 | 29,727 |
2018-06-21 | $16.87 | $16.90 | $16.82 | $16.82 | $11.04 | 67,066 |
2018-06-20 | $16.94 | $16.94 | $16.88 | $16.89 | $11.08 | 204,604 |
2018-06-19 | $16.85 | $16.93 | $16.85 | $16.88 | $11.08 | 20,517 |
2018-06-18 | $16.85 | $16.94 | $16.85 | $16.88 | $11.08 | 32,198 |
2018-06-15 | $16.84 | $16.90 | $16.84 | $16.88 | $11.08 | 26,570 |
2018-06-14 | $16.80 | $16.92 | $16.80 | $16.92 | $11.10 | 35,105 |
2018-06-13 | $16.76 | $16.81 | $16.73 | $16.81 | $11.03 | 33,719 |
2018-06-12 | $16.85 | $16.91 | $16.74 | $16.78 | $11.01 | 44,759 |
2018-06-11 | $16.93 | $16.95 | $16.88 | $16.90 | $11.09 | 47,123 |
2018-06-08 | $16.85 | $16.95 | $16.83 | $16.95 | $11.12 | 30,019 |
2018-06-07 | $16.85 | $16.92 | $16.85 | $16.92 | $11.10 | 34,011 |
2018-06-06 | $16.71 | $16.88 | $16.70 | $16.88 | $11.08 | 449,401 |
2018-06-05 | $16.77 | $16.82 | $16.72 | $16.78 | $11.01 | 55,920 |
2018-06-04 | $16.80 | $16.85 | $16.73 | $16.85 | $11.06 | 23,045 |
2018-06-01 | $16.70 | $16.81 | $16.70 | $16.79 | $11.02 | 29,613 |
2018-05-31 | $16.71 | $16.78 | $16.68 | $16.75 | $10.99 | 21,147 |
2018-05-30 | $16.71 | $16.78 | $16.71 | $16.76 | $11.00 | 22,360 |
2018-05-29 | $16.74 | $16.74 | $16.65 | $16.70 | $10.96 | 38,663 |
2018-05-25 | $16.73 | $16.75 | $16.69 | $16.75 | $10.99 | 11,360 |
2018-05-24 | $16.73 | $16.75 | $16.65 | $16.72 | $10.97 | 25,522 |
2018-05-23 | $16.65 | $16.75 | $16.62 | $16.74 | $10.98 | 44,663 |
2018-05-22 | $16.67 | $16.72 | $16.62 | $16.72 | $10.97 | 42,192 |
2018-05-21 | $16.67 | $16.70 | $16.65 | $16.69 | $10.95 | 43,093 |
2018-05-18 | $16.55 | $16.67 | $16.55 | $16.67 | $10.94 | 22,320 |
2018-05-17 | $16.51 | $16.65 | $16.51 | $16.56 | $10.87 | 22,924 |
2018-05-16 | $16.55 | $16.62 | $16.52 | $16.56 | $10.87 | 71,774 |
2018-05-15 | $16.56 | $16.57 | $16.46 | $16.51 | $10.83 | 23,984 |
2018-05-14 | $16.60 | $16.60 | $16.54 | $16.57 | $10.87 | 71,170 |
2018-05-11 | $16.50 | $16.55 | $16.50 | $16.53 | $10.85 | 29,584 |
2018-05-10 | $16.45 | $16.51 | $16.42 | $16.50 | $10.83 | 45,787 |
2018-05-09 | $16.39 | $16.42 | $16.32 | $16.40 | $10.76 | 41,321 |
2018-05-08 | $16.33 | $16.40 | $16.32 | $16.39 | $10.76 | 29,986 |
2018-05-07 | $16.22 | $16.34 | $16.20 | $16.34 | $10.72 | 85,424 |
2018-05-04 | $16.01 | $16.21 | $16.01 | $16.19 | $10.62 | 46,296 |
2018-05-03 | $16.02 | $16.10 | $15.99 | $16.09 | $10.56 | 30,799 |
2018-05-02 | $16.04 | $16.11 | $15.99 | $16.05 | $10.53 | 59,618 |
2018-05-01 | $16.08 | $16.11 | $16.00 | $16.03 | $10.52 | 41,923 |
2018-04-30 | $16.08 | $16.14 | $16.08 | $16.09 | $10.56 | 27,580 |
2018-04-27 | $15.95 | $16.12 | $15.95 | $16.06 | $10.54 | 38,385 |
2018-04-26 | $15.96 | $15.98 | $15.89 | $15.97 | $10.48 | 42,804 |
2018-04-25 | $15.95 | $16.00 | $15.92 | $15.93 | $10.45 | 17,625 |
2018-04-24 | $16.01 | $16.03 | $15.97 | $15.97 | $10.48 | 17,332 |
2018-04-23 | $16.05 | $16.05 | $15.97 | $15.97 | $10.48 | 33,045 |
2018-04-20 | $16.00 | $16.04 | $15.97 | $16.01 | $10.51 | 29,519 |
2018-04-19 | $16.07 | $16.10 | $16.02 | $16.07 | $10.55 | 62,214 |
2018-04-18 | $16.10 | $16.13 | $16.07 | $16.08 | $10.55 | 52,482 |
2018-04-17 | $16.08 | $16.10 | $16.05 | $16.06 | $10.54 | 70,867 |
2018-04-16 | $16.00 | $16.03 | $15.97 | $15.97 | $10.48 | 89,989 |
2018-04-13 | $16.02 | $16.02 | $15.93 | $15.97 | $10.48 | 35,730 |
2018-04-12 | $16.05 | $16.09 | $16.00 | $16.02 | $10.51 | 41,525 |
2018-04-11 | $16.00 | $16.06 | $15.99 | $16.03 | $10.52 | 57,202 |
2018-04-10 | $16.07 | $16.07 | $15.98 | $15.99 | $10.49 | 46,644 |
2018-04-09 | $16.05 | $16.11 | $16.02 | $16.03 | $10.52 | 53,285 |
2018-04-06 | $16.07 | $16.14 | $16.00 | $16.04 | $10.53 | 39,052 |
2018-04-05 | $16.08 | $16.16 | $16.05 | $16.15 | $10.60 | 24,355 |
2018-04-04 | $15.85 | $16.07 | $15.85 | $16.02 | $10.51 | 54,337 |
2018-04-03 | $15.88 | $15.94 | $15.87 | $15.89 | $10.43 | 34,592 |
2018-04-02 | $15.83 | $15.85 | $15.72 | $15.84 | $10.39 | 65,393 |
2018-03-29 | $16.21 | $16.31 | $16.20 | $16.26 | $10.42 | 33,709 |
2018-03-28 | $16.15 | $16.19 | $16.12 | $16.13 | $10.33 | 39,313 |
2018-03-27 | $16.26 | $16.30 | $16.07 | $16.09 | $10.31 | 66,513 |
2018-03-26 | $16.20 | $16.29 | $16.17 | $16.18 | $10.37 | 74,112 |
2018-03-23 | $16.46 | $16.46 | $16.10 | $16.10 | $10.32 | 177,523 |
2018-03-22 | $16.02 | $16.49 | $16.00 | $16.38 | $10.49 | 283,052 |
2018-03-21 | $16.05 | $16.08 | $16.00 | $16.05 | $10.28 | 56,998 |
2018-03-20 | $16.10 | $16.13 | $16.02 | $16.05 | $10.28 | 29,982 |
2018-03-19 | $16.08 | $16.18 | $16.03 | $16.11 | $10.32 | 27,831 |
2018-03-16 | $16.05 | $16.15 | $16.05 | $16.13 | $10.33 | 22,386 |
2018-03-15 | $16.21 | $16.25 | $16.00 | $16.03 | $10.27 | 50,273 |
2018-03-14 | $16.32 | $16.32 | $16.19 | $16.21 | $10.39 | 20,453 |
2018-03-13 | $16.26 | $16.28 | $16.18 | $16.27 | $10.42 | 31,689 |
2018-03-12 | $16.18 | $16.24 | $16.15 | $16.23 | $10.40 | 49,434 |
2018-03-09 | $16.20 | $16.22 | $16.15 | $16.17 | $10.36 | 30,025 |
2018-03-08 | $16.13 | $16.17 | $16.09 | $16.17 | $10.36 | 28,566 |
2018-03-07 | $16.09 | $16.15 | $16.04 | $16.10 | $10.32 | 81,170 |
2018-03-06 | $16.11 | $16.20 | $16.07 | $16.17 | $10.36 | 125,065 |
2018-03-05 | $15.86 | $16.11 | $15.84 | $16.07 | $10.30 | 96,450 |
2018-03-02 | $15.73 | $15.84 | $15.67 | $15.83 | $10.14 | 24,819 |
2018-03-01 | $15.80 | $15.89 | $15.70 | $15.77 | $10.10 | 29,378 |
2018-02-28 | $15.96 | $16.05 | $15.77 | $15.78 | $10.11 | 74,615 |
2018-02-27 | $16.04 | $16.13 | $15.90 | $15.91 | $10.19 | 32,517 |
2018-02-26 | $15.95 | $16.04 | $15.95 | $16.02 | $10.26 | 38,137 |
2018-02-23 | $16.01 | $16.04 | $15.94 | $15.95 | $10.22 | 24,076 |
2018-02-22 | $16.01 | $16.08 | $15.93 | $15.93 | $10.21 | 20,667 |
2018-02-21 | $16.10 | $16.19 | $16.00 | $16.00 | $10.25 | 42,157 |
2018-02-20 | $16.19 | $16.21 | $16.02 | $16.07 | $10.30 | 31,237 |
2018-02-16 | $16.09 | $16.23 | $16.09 | $16.22 | $10.39 | 25,720 |
2018-02-15 | $16.28 | $16.28 | $16.03 | $16.06 | $10.29 | 29,381 |
2018-02-14 | $16.17 | $16.24 | $16.14 | $16.17 | $10.36 | 47,183 |
2018-02-13 | $15.95 | $16.21 | $15.91 | $16.18 | $10.37 | 148,292 |
2018-02-12 | $15.90 | $16.05 | $15.89 | $15.98 | $10.24 | 115,570 |
2018-02-09 | $15.98 | $16.09 | $15.70 | $15.87 | $10.17 | 68,856 |
2018-02-08 | $16.11 | $16.20 | $15.92 | $15.92 | $10.20 | 50,033 |
2018-02-07 | $15.89 | $16.11 | $15.89 | $16.01 | $10.26 | 57,255 |
2018-02-06 | $15.50 | $15.96 | $15.39 | $15.91 | $10.19 | 100,624 |
2018-02-05 | $16.14 | $16.15 | $15.41 | $15.74 | $10.08 | 123,339 |
2018-02-02 | $16.43 | $16.43 | $16.22 | $16.23 | $10.40 | 59,983 |
2018-02-01 | $16.32 | $16.51 | $16.32 | $16.45 | $10.54 | 31,138 |
2018-01-31 | $16.54 | $16.59 | $16.32 | $16.35 | $10.48 | 67,613 |
2018-01-30 | $16.62 | $16.65 | $16.49 | $16.51 | $10.58 | 55,401 |
2018-01-29 | $16.73 | $16.75 | $16.62 | $16.65 | $10.67 | 71,093 |
2018-01-26 | $16.79 | $16.79 | $16.68 | $16.75 | $10.73 | 113,263 |
2018-01-25 | $16.78 | $16.80 | $16.70 | $16.73 | $10.72 | 59,053 |
2018-01-24 | $16.76 | $16.82 | $16.74 | $16.80 | $10.76 | 53,318 |
2018-01-23 | $16.77 | $16.82 | $16.72 | $16.80 | $10.76 | 70,977 |
2018-01-22 | $16.67 | $16.78 | $16.67 | $16.74 | $10.73 | 58,511 |
2018-01-19 | $16.62 | $16.69 | $16.60 | $16.68 | $10.69 | 53,785 |
2018-01-18 | $16.68 | $16.70 | $16.57 | $16.62 | $10.65 | 74,814 |
2018-01-17 | $16.65 | $16.70 | $16.60 | $16.65 | $10.67 | 77,489 |
2018-01-16 | $16.78 | $16.80 | $16.64 | $16.65 | $10.67 | 119,214 |
2018-01-12 | $16.62 | $16.71 | $16.62 | $16.71 | $10.71 | 98,775 |
2018-01-11 | $16.48 | $16.60 | $16.44 | $16.57 | $10.62 | 103,482 |
2018-01-10 | $16.56 | $16.59 | $16.42 | $16.48 | $10.56 | 888,865 |
2018-01-09 | $16.68 | $16.71 | $16.54 | $16.54 | $10.60 | 166,664 |
2018-01-08 | $16.65 | $16.73 | $16.60 | $16.73 | $10.72 | 251,374 |
2018-01-05 | $16.67 | $16.67 | $16.57 | $16.62 | $10.65 | 85,306 |
2018-01-04 | $16.72 | $16.75 | $16.60 | $16.61 | $10.64 | 72,537 |
2018-01-03 | $16.75 | $16.79 | $16.67 | $16.68 | $10.69 | 210,089 |
2018-01-02 | $16.64 | $16.76 | $16.59 | $16.72 | $10.71 | 181,829 |
2017-12-29 | $16.67 | $16.70 | $16.60 | $16.60 | $10.64 | 69,145 |
2017-12-28 | $16.66 | $16.72 | $16.59 | $16.65 | $10.67 | 171,606 |
2017-12-27 | $16.66 | $16.92 | $16.59 | $16.66 | $10.67 | 91,350 |
2017-12-26 | $17.07 | $17.18 | $17.05 | $17.06 | $10.66 | 67,008 |
2017-12-22 | $17.08 | $17.16 | $17.04 | $17.11 | $10.69 | 138,055 |
2017-12-21 | $16.99 | $17.12 | $16.97 | $17.10 | $10.68 | 268,539 |
2017-12-20 | $16.96 | $17.05 | $16.93 | $16.97 | $10.60 | 104,082 |
2017-12-19 | $17.07 | $17.15 | $16.96 | $16.96 | $10.60 | 66,110 |
2017-12-18 | $17.08 | $17.22 | $17.06 | $17.07 | $10.66 | 126,769 |
2017-12-15 | $17.01 | $17.15 | $17.00 | $17.03 | $10.64 | 203,886 |
2017-12-14 | $17.08 | $17.08 | $16.98 | $17.01 | $10.63 | 124,520 |
2017-12-13 | $17.10 | $17.10 | $17.02 | $17.04 | $10.65 | 151,571 |
2017-12-12 | $17.17 | $17.17 | $17.10 | $17.10 | $10.68 | 75,318 |
2017-12-11 | $17.13 | $17.17 | $17.11 | $17.16 | $10.72 | 74,002 |
2017-12-08 | $17.10 | $17.17 | $17.05 | $17.14 | $10.71 | 58,565 |
2017-12-07 | $17.02 | $17.11 | $17.02 | $17.06 | $10.66 | 130,456 |
2017-12-06 | $17.04 | $17.10 | $17.02 | $17.06 | $10.66 | 77,643 |
2017-12-05 | $17.07 | $17.07 | $16.95 | $17.01 | $10.63 | 39,035 |
2017-12-04 | $17.07 | $17.07 | $17.07 | $17.07 | $10.66 | 45,835 |
2017-12-01 | $17.21 | $17.21 | $16.95 | $17.11 | $10.69 | 53,717 |
2017-11-30 | $17.25 | $17.32 | $17.10 | $17.13 | $10.70 | 96,788 |
2017-11-29 | $17.27 | $17.33 | $17.20 | $17.23 | $10.76 | 60,816 |
2017-11-28 | $17.23 | $17.25 | $17.18 | $17.21 | $10.75 | 59,766 |
2017-11-27 | $17.30 | $17.32 | $17.15 | $17.20 | $10.75 | 177,255 |
2017-11-24 | $17.32 | $17.33 | $17.27 | $17.31 | $10.81 | 6,872 |
2017-11-22 | $17.28 | $17.30 | $17.20 | $17.28 | $10.80 | 34,661 |
2017-11-21 | $17.34 | $17.38 | $17.26 | $17.26 | $10.78 | 26,638 |
2017-11-20 | $17.31 | $17.38 | $17.31 | $17.35 | $10.84 | 21,900 |
2017-11-17 | $17.11 | $17.32 | $17.11 | $17.30 | $10.81 | 83,993 |
2017-11-16 | $17.11 | $17.28 | $17.10 | $17.13 | $10.70 | 35,395 |
2017-11-15 | $17.04 | $17.11 | $17.01 | $17.06 | $10.66 | 22,780 |
2017-11-14 | $16.95 | $17.12 | $16.91 | $17.09 | $10.68 | 52,549 |
2017-11-13 | $16.95 | $17.07 | $16.93 | $17.03 | $10.64 | 39,990 |
2017-11-10 | $16.94 | $17.06 | $16.92 | $17.02 | $10.63 | 22,384 |
2017-11-09 | $17.10 | $17.15 | $16.90 | $16.90 | $10.56 | 21,628 |
2017-11-08 | $16.99 | $17.17 | $16.98 | $17.13 | $10.70 | 27,530 |
2017-11-07 | $16.89 | $16.98 | $16.88 | $16.98 | $10.61 | 45,016 |
2017-11-06 | $16.85 | $16.88 | $16.79 | $16.85 | $10.53 | 55,896 |
2017-11-03 | $16.56 | $16.87 | $16.56 | $16.83 | $10.51 | 111,301 |
2017-11-02 | $16.84 | $16.84 | $16.53 | $16.56 | $10.35 | 172,550 |
2017-11-01 | $16.99 | $16.99 | $16.88 | $16.88 | $10.55 | 51,092 |
2017-10-31 | $17.05 | $17.11 | $16.96 | $17.00 | $10.62 | 47,739 |
2017-10-30 | $17.11 | $17.21 | $17.02 | $17.02 | $10.63 | 51,852 |
2017-10-27 | $17.07 | $17.14 | $16.94 | $17.08 | $10.67 | 84,580 |
2017-10-26 | $17.11 | $17.11 | $17.00 | $17.02 | $10.63 | 47,660 |
2017-10-25 | $17.34 | $17.34 | $17.07 | $17.10 | $10.68 | 78,521 |
2017-10-24 | $17.36 | $17.42 | $17.30 | $17.35 | $10.84 | 31,542 |
2017-10-23 | $17.35 | $17.39 | $17.30 | $17.33 | $10.83 | 34,759 |
2017-10-20 | $17.34 | $17.40 | $17.33 | $17.36 | $10.85 | 30,182 |
2017-10-19 | $17.25 | $17.30 | $17.20 | $17.30 | $10.81 | 36,736 |
2017-10-18 | $17.25 | $17.37 | $17.25 | $17.25 | $10.78 | 98,489 |
2017-10-17 | $17.36 | $17.39 | $17.22 | $17.24 | $10.77 | 114,701 |
2017-10-16 | $17.34 | $17.41 | $17.33 | $17.36 | $10.85 | 118,903 |
2017-10-13 | $17.37 | $17.37 | $17.32 | $17.36 | $10.85 | 46,877 |
2017-10-12 | $17.42 | $17.42 | $17.33 | $17.39 | $10.86 | 72,196 |
2017-10-11 | $17.46 | $17.51 | $17.42 | $17.42 | $10.88 | 40,917 |
2017-10-10 | $17.49 | $17.52 | $17.40 | $17.50 | $10.93 | 42,156 |
2017-10-09 | $17.53 | $17.54 | $17.48 | $17.50 | $10.93 | 48,232 |
2017-10-06 | $17.59 | $17.63 | $17.48 | $17.54 | $10.96 | 59,196 |
2017-10-05 | $17.56 | $17.66 | $17.53 | $17.63 | $11.01 | 37,661 |
2017-10-04 | $17.57 | $17.63 | $17.51 | $17.63 | $11.01 | 49,586 |
2017-10-03 | $17.54 | $17.55 | $17.50 | $17.50 | $10.93 | 27,406 |
2017-10-02 | $17.56 | $17.58 | $17.40 | $17.58 | $10.98 | 38,687 |
2017-09-29 | $17.77 | $17.86 | $17.71 | $17.86 | $10.93 | 59,944 |
2017-09-28 | $17.52 | $17.71 | $17.44 | $17.71 | $10.83 | 109,147 |
2017-09-27 | $17.51 | $17.52 | $17.42 | $17.50 | $10.71 | 52,011 |
2017-09-26 | $17.43 | $17.49 | $17.37 | $17.47 | $10.69 | 36,992 |
2017-09-25 | $17.41 | $17.43 | $17.33 | $17.41 | $10.65 | 68,827 |
2017-09-22 | $17.36 | $17.43 | $17.33 | $17.43 | $10.66 | 53,959 |
2017-09-21 | $17.40 | $17.40 | $17.27 | $17.33 | $10.60 | 36,552 |
2017-09-20 | $17.33 | $17.40 | $17.33 | $17.40 | $10.64 | 14,847 |
2017-09-19 | $17.25 | $17.38 | $17.24 | $17.31 | $10.59 | 71,197 |
2017-09-18 | $17.27 | $17.30 | $17.19 | $17.24 | $10.55 | 86,113 |
2017-09-15 | $17.24 | $17.29 | $17.22 | $17.27 | $10.56 | 22,829 |
2017-09-14 | $17.18 | $17.28 | $17.14 | $17.27 | $10.56 | 27,989 |
2017-09-13 | $17.17 | $17.23 | $17.13 | $17.23 | $10.54 | 51,464 |
2017-09-12 | $17.17 | $17.23 | $17.14 | $17.14 | $10.49 | 255,140 |
2017-09-11 | $17.15 | $17.24 | $17.15 | $17.22 | $10.53 | 42,570 |
2017-09-08 | $17.14 | $17.19 | $17.07 | $17.17 | $10.50 | 30,619 |
2017-09-07 | $17.18 | $17.19 | $17.14 | $17.16 | $10.50 | 25,040 |
2017-09-06 | $17.18 | $17.23 | $17.12 | $17.15 | $10.49 | 197,622 |
2017-09-05 | $17.34 | $17.35 | $17.16 | $17.20 | $10.52 | 19,836 |
2017-09-01 | $17.15 | $17.40 | $17.15 | $17.36 | $10.62 | 25,036 |
2017-08-31 | $17.30 | $17.60 | $17.12 | $17.15 | $10.49 | 73,568 |
2017-08-30 | $17.33 | $17.38 | $17.26 | $17.30 | $10.58 | 39,751 |
2017-08-29 | $17.29 | $17.39 | $17.23 | $17.33 | $10.60 | 36,406 |
2017-08-28 | $17.42 | $17.44 | $17.35 | $17.36 | $10.62 | 26,721 |
2017-08-25 | $17.44 | $17.44 | $17.40 | $17.40 | $10.64 | 34,926 |
2017-08-24 | $17.45 | $17.46 | $17.41 | $17.43 | $10.66 | 20,959 |
2017-08-23 | $17.31 | $17.47 | $17.31 | $17.45 | $10.68 | 71,026 |
2017-08-22 | $17.30 | $17.40 | $17.30 | $17.38 | $10.63 | 88,487 |
2017-08-21 | $17.33 | $17.33 | $17.23 | $17.25 | $10.55 | 40,923 |
2017-08-18 | $17.48 | $17.48 | $17.28 | $17.36 | $10.62 | 85,725 |
2017-08-17 | $17.71 | $17.72 | $17.46 | $17.49 | $10.70 | 66,266 |
2017-08-16 | $17.81 | $17.85 | $17.70 | $17.70 | $10.83 | 33,488 |
2017-08-15 | $17.86 | $17.86 | $17.79 | $17.83 | $10.91 | 40,197 |
2017-08-14 | $17.66 | $17.88 | $17.66 | $17.83 | $10.91 | 26,574 |
2017-08-11 | $17.71 | $17.71 | $17.55 | $17.64 | $10.79 | 50,876 |
2017-08-10 | $17.92 | $17.93 | $17.75 | $17.75 | $10.86 | 55,762 |
2017-08-09 | $17.95 | $18.01 | $17.90 | $17.94 | $10.97 | 52,868 |
2017-08-08 | $17.96 | $18.09 | $17.95 | $17.95 | $10.98 | 37,710 |
2017-08-07 | $17.95 | $18.05 | $17.93 | $18.02 | $11.02 | 66,365 |
2017-08-04 | $17.99 | $18.00 | $17.91 | $17.97 | $10.99 | 39,568 |
2017-08-03 | $18.08 | $18.08 | $18.00 | $18.00 | $11.01 | 45,265 |
2017-08-02 | $18.09 | $18.15 | $18.05 | $18.11 | $11.08 | 33,988 |
2017-08-01 | $18.16 | $18.18 | $18.08 | $18.10 | $11.07 | 64,487 |
2017-07-31 | $18.11 | $18.13 | $18.05 | $18.10 | $11.07 | 26,003 |
2017-07-28 | $18.16 | $18.16 | $18.04 | $18.14 | $11.10 | 25,422 |
2017-07-27 | $18.08 | $18.16 | $18.07 | $18.16 | $11.11 | 30,775 |
2017-07-26 | $18.14 | $18.17 | $18.10 | $18.14 | $11.10 | 37,876 |
2017-07-25 | $18.07 | $18.16 | $18.07 | $18.13 | $11.09 | 43,546 |
2017-07-24 | $18.13 | $18.20 | $18.06 | $18.06 | $11.05 | 50,524 |
2017-07-21 | $18.10 | $18.17 | $18.10 | $18.14 | $11.10 | 25,697 |
2017-07-20 | $18.11 | $18.15 | $18.05 | $18.12 | $11.08 | 23,447 |
2017-07-19 | $18.11 | $18.13 | $18.08 | $18.10 | $11.07 | 38,096 |
2017-07-18 | $18.11 | $18.17 | $18.02 | $18.14 | $11.10 | 72,278 |
2017-07-17 | $18.10 | $18.17 | $18.10 | $18.12 | $11.08 | 15,809 |
2017-07-14 | $18.08 | $18.12 | $18.04 | $18.07 | $11.05 | 97,918 |
2017-07-13 | $18.00 | $18.02 | $17.97 | $18.01 | $11.02 | 23,183 |
2017-07-12 | $17.97 | $18.02 | $17.97 | $18.01 | $11.02 | 49,175 |
2017-07-11 | $18.03 | $18.03 | $17.89 | $17.96 | $10.99 | 57,315 |
2017-07-10 | $17.92 | $18.04 | $17.89 | $18.02 | $11.02 | 50,273 |
2017-07-07 | $18.05 | $18.05 | $17.84 | $17.95 | $10.98 | 50,738 |
2017-07-06 | $18.03 | $18.03 | $17.90 | $18.00 | $11.01 | 28,973 |
2017-07-05 | $18.10 | $18.10 | $17.97 | $18.03 | $11.03 | 24,293 |
2017-07-03 | $18.01 | $18.10 | $17.96 | $18.05 | $11.04 | 22,329 |
2017-06-30 | $18.37 | $18.38 | $18.31 | $18.36 | $11.01 | 36,938 |
2017-06-29 | $18.27 | $18.33 | $18.15 | $18.32 | $10.98 | 49,400 |
2017-06-28 | $18.25 | $18.30 | $18.20 | $18.20 | $10.91 | 39,256 |
2017-06-27 | $18.30 | $18.35 | $18.20 | $18.20 | $10.91 | 47,186 |
2017-06-26 | $18.24 | $18.30 | $18.22 | $18.30 | $10.97 | 62,491 |
2017-06-23 | $18.10 | $18.21 | $18.10 | $18.21 | $10.92 | 30,912 |
2017-06-22 | $18.10 | $18.14 | $18.06 | $18.06 | $10.83 | 74,819 |
2017-06-21 | $18.10 | $18.16 | $18.05 | $18.09 | $10.84 | 40,857 |
2017-06-20 | $18.17 | $18.19 | $18.08 | $18.09 | $10.84 | 55,744 |
2017-06-19 | $18.26 | $18.30 | $18.19 | $18.23 | $10.93 | 43,588 |
2017-06-16 | $18.09 | $18.22 | $18.09 | $18.18 | $10.90 | 57,733 |
2017-06-15 | $18.10 | $18.16 | $18.05 | $18.16 | $10.89 | 39,193 |
2017-06-14 | $18.21 | $18.21 | $18.10 | $18.15 | $10.88 | 38,326 |
2017-06-13 | $18.25 | $18.25 | $18.09 | $18.23 | $10.93 | 43,079 |
2017-06-12 | $18.13 | $18.24 | $18.12 | $18.23 | $10.93 | 29,413 |
2017-06-09 | $18.07 | $18.20 | $18.07 | $18.16 | $10.89 | 34,150 |
2017-06-08 | $18.07 | $18.11 | $18.04 | $18.09 | $10.84 | 27,482 |
2017-06-07 | $18.09 | $18.13 | $18.05 | $18.08 | $10.84 | 25,713 |
2017-06-06 | $18.17 | $18.17 | $18.06 | $18.09 | $10.84 | 57,318 |
2017-06-05 | $18.21 | $18.26 | $18.14 | $18.18 | $10.90 | 78,517 |
2017-06-02 | $18.20 | $18.30 | $18.17 | $18.20 | $10.91 | 62,797 |
2017-06-01 | $18.02 | $18.24 | $18.02 | $18.24 | $10.93 | 29,090 |
2017-05-31 | $18.13 | $18.13 | $18.00 | $18.00 | $10.79 | 21,016 |
2017-05-30 | $18.28 | $18.28 | $18.10 | $18.11 | $10.86 | 79,576 |
2017-05-26 | $18.28 | $18.30 | $18.20 | $18.29 | $10.96 | 61,220 |
2017-05-25 | $18.35 | $18.41 | $18.25 | $18.27 | $10.95 | 220,871 |
2017-05-24 | $18.32 | $18.36 | $18.24 | $18.32 | $10.98 | 60,390 |
2017-05-23 | $18.20 | $18.31 | $18.18 | $18.30 | $10.97 | 36,712 |
2017-05-22 | $18.10 | $18.18 | $18.09 | $18.16 | $10.89 | 54,207 |
2017-05-19 | $18.03 | $18.14 | $18.01 | $18.02 | $10.80 | 84,153 |
2017-05-18 | $18.07 | $18.15 | $18.01 | $18.09 | $10.84 | 44,619 |
2017-05-17 | $18.17 | $18.23 | $18.05 | $18.10 | $10.85 | 77,080 |
2017-05-16 | $18.21 | $18.29 | $18.15 | $18.24 | $10.93 | 51,335 |
2017-05-15 | $18.03 | $18.23 | $18.03 | $18.20 | $10.91 | 168,000 |
2017-05-12 | $18.13 | $18.15 | $18.00 | $18.03 | $10.81 | 50,032 |
2017-05-11 | $18.10 | $18.17 | $18.02 | $18.15 | $10.88 | 70,610 |
2017-05-10 | $18.26 | $18.31 | $18.11 | $18.14 | $10.87 | 224,629 |
2017-05-09 | $18.54 | $18.54 | $18.35 | $18.40 | $11.03 | 112,971 |
2017-05-08 | $18.67 | $18.67 | $18.48 | $18.54 | $11.11 | 84,290 |
2017-05-05 | $18.57 | $18.66 | $18.51 | $18.65 | $11.18 | 104,098 |
2017-05-04 | $18.85 | $18.85 | $18.50 | $18.56 | $11.13 | 134,744 |
2017-05-03 | $19.14 | $19.20 | $18.80 | $18.88 | $11.32 | 149,912 |
2017-05-02 | $19.19 | $19.24 | $19.13 | $19.22 | $11.52 | 269,420 |
2017-05-01 | $19.18 | $19.21 | $19.11 | $19.17 | $11.49 | 46,980 |
2017-04-28 | $19.20 | $19.22 | $19.12 | $19.16 | $11.49 | 39,084 |
2017-04-27 | $19.20 | $19.20 | $19.09 | $19.17 | $11.49 | 64,298 |
2017-04-26 | $19.14 | $19.24 | $19.14 | $19.18 | $11.50 | 52,284 |
2017-04-25 | $19.06 | $19.15 | $19.06 | $19.12 | $11.46 | 74,701 |
2017-04-24 | $19.11 | $19.14 | $19.04 | $19.08 | $11.44 | 34,763 |
2017-04-21 | $18.89 | $19.07 | $18.89 | $19.03 | $11.41 | 28,830 |
2017-04-20 | $18.88 | $18.97 | $18.88 | $18.91 | $11.34 | 54,653 |
2017-04-19 | $18.90 | $18.96 | $18.88 | $18.91 | $11.34 | 48,189 |
2017-04-18 | $18.86 | $18.99 | $18.86 | $18.95 | $11.36 | 35,805 |
2017-04-17 | $18.81 | $18.94 | $18.81 | $18.93 | $11.35 | 35,179 |
2017-04-13 | $18.92 | $19.00 | $18.81 | $18.81 | $11.28 | 206,387 |
2017-04-12 | $18.96 | $18.99 | $18.90 | $18.93 | $11.35 | 37,356 |
2017-04-11 | $18.88 | $18.92 | $18.85 | $18.91 | $11.34 | 45,809 |
2017-04-10 | $18.93 | $18.95 | $18.86 | $18.88 | $11.31 | 42,510 |
2017-04-07 | $18.90 | $18.96 | $18.86 | $18.88 | $11.32 | 34,247 |
2017-04-06 | $18.86 | $18.92 | $18.79 | $18.92 | $11.34 | 60,618 |
2017-04-05 | $18.96 | $18.96 | $18.77 | $18.79 | $11.26 | 16,595 |
2017-04-04 | $18.84 | $18.93 | $18.84 | $18.92 | $11.34 | 53,055 |
2017-04-03 | $18.93 | $18.97 | $18.80 | $18.93 | $11.34 | 91,908 |
2017-03-31 | $19.29 | $19.34 | $19.26 | $19.27 | $11.34 | 66,686 |
2017-03-30 | $19.17 | $19.26 | $19.17 | $19.22 | $11.31 | 73,366 |
2017-03-29 | $19.01 | $19.14 | $19.01 | $19.13 | $11.26 | 52,327 |
2017-03-28 | $18.98 | $19.08 | $18.98 | $19.02 | $11.20 | 60,796 |
2017-03-27 | $18.76 | $18.92 | $18.75 | $18.92 | $11.14 | 67,316 |
2017-03-24 | $18.89 | $18.97 | $18.85 | $18.91 | $11.13 | 47,672 |
2017-03-23 | $18.78 | $18.93 | $18.78 | $18.86 | $11.10 | 61,503 |
2017-03-22 | $18.81 | $18.85 | $18.77 | $18.79 | $11.06 | 48,122 |
2017-03-21 | $19.11 | $19.15 | $18.85 | $18.85 | $11.10 | 67,709 |
2017-03-20 | $19.10 | $19.16 | $19.10 | $19.15 | $11.27 | 42,589 |
2017-03-17 | $18.91 | $19.09 | $18.91 | $19.09 | $11.24 | 50,622 |
2017-03-16 | $18.99 | $19.05 | $18.91 | $18.91 | $11.13 | 64,707 |
2017-03-15 | $18.80 | $18.97 | $18.80 | $18.91 | $11.13 | 34,112 |
2017-03-14 | $18.82 | $18.88 | $18.75 | $18.79 | $11.06 | 22,341 |
2017-03-13 | $18.84 | $18.89 | $18.81 | $18.86 | $11.10 | 26,340 |
2017-03-10 | $18.66 | $18.83 | $18.66 | $18.80 | $11.07 | 53,342 |
2017-03-09 | $18.80 | $18.80 | $18.57 | $18.62 | $10.96 | 74,474 |
2017-03-08 | $18.93 | $18.95 | $18.80 | $18.82 | $11.08 | 37,111 |
2017-03-07 | $18.90 | $18.95 | $18.87 | $18.92 | $11.14 | 30,130 |
2017-03-06 | $18.96 | $18.98 | $18.86 | $18.91 | $11.13 | 41,858 |
2017-03-03 | $18.98 | $19.03 | $18.94 | $18.97 | $11.17 | 59,407 |
2017-03-02 | $19.12 | $19.12 | $18.98 | $19.02 | $11.20 | 60,220 |
2017-03-01 | $19.19 | $19.19 | $19.07 | $19.15 | $11.27 | 69,127 |
2017-02-28 | $19.12 | $19.12 | $19.00 | $19.08 | $11.23 | 88,255 |
2017-02-27 | $19.24 | $19.24 | $19.05 | $19.16 | $11.28 | 63,326 |
2017-02-24 | $19.17 | $19.23 | $19.00 | $19.20 | $11.30 | 76,011 |
2017-02-23 | $19.22 | $19.27 | $19.15 | $19.22 | $11.31 | 41,704 |
2017-02-22 | $19.12 | $19.20 | $19.11 | $19.19 | $11.30 | 38,847 |
2017-02-21 | $19.15 | $19.17 | $19.11 | $19.15 | $11.27 | 44,053 |
2017-02-17 | $19.12 | $19.13 | $19.04 | $19.13 | $11.26 | 57,771 |
2017-02-16 | $19.13 | $19.13 | $19.01 | $19.02 | $11.20 | 62,973 |
2017-02-15 | $19.03 | $19.12 | $18.96 | $19.10 | $11.24 | 58,263 |
2017-02-14 | $18.92 | $19.01 | $18.90 | $19.01 | $11.19 | 39,596 |
2017-02-13 | $19.26 | $19.26 | $18.86 | $18.90 | $11.13 | 59,087 |
2017-02-10 | $18.71 | $18.87 | $18.69 | $18.82 | $11.08 | 41,415 |
2017-02-09 | $18.72 | $18.76 | $18.65 | $18.69 | $11.00 | 52,671 |
2017-02-08 | $18.71 | $18.73 | $18.53 | $18.73 | $11.03 | 42,134 |
2017-02-07 | $18.73 | $18.73 | $18.64 | $18.72 | $11.02 | 32,983 |
2017-02-06 | $18.55 | $18.73 | $18.52 | $18.73 | $11.03 | 88,195 |
2017-02-03 | $18.40 | $18.67 | $18.39 | $18.59 | $10.94 | 83,296 |
2017-02-02 | $18.39 | $18.40 | $18.32 | $18.35 | $10.80 | 33,226 |
2017-02-01 | $18.33 | $18.42 | $18.26 | $18.39 | $10.83 | 115,843 |
2017-01-31 | $18.34 | $18.34 | $18.17 | $18.19 | $10.71 | 56,993 |
2017-01-30 | $18.39 | $18.39 | $18.21 | $18.34 | $10.80 | 53,426 |
2017-01-27 | $18.45 | $18.45 | $18.33 | $18.42 | $10.84 | 44,158 |
2017-01-26 | $18.48 | $18.48 | $18.38 | $18.41 | $10.84 | 108,872 |
2017-01-25 | $18.46 | $18.55 | $18.37 | $18.44 | $10.86 | 73,615 |
2017-01-24 | $18.38 | $18.45 | $18.35 | $18.40 | $10.83 | 71,407 |
2017-01-23 | $18.32 | $18.39 | $18.32 | $18.36 | $10.81 | 46,011 |
2017-01-20 | $18.34 | $18.37 | $18.29 | $18.33 | $10.79 | 34,758 |
2017-01-19 | $18.41 | $18.41 | $18.28 | $18.29 | $10.77 | 40,329 |
2017-01-18 | $18.35 | $18.41 | $18.30 | $18.41 | $10.84 | 55,883 |
2017-01-17 | $18.40 | $18.47 | $18.33 | $18.40 | $10.83 | 104,550 |
2017-01-13 | $18.36 | $18.42 | $18.30 | $18.40 | $10.83 | 91,455 |
2017-01-12 | $18.41 | $18.41 | $18.30 | $18.32 | $10.78 | 51,174 |
2017-01-11 | $18.36 | $18.43 | $18.25 | $18.41 | $10.84 | 67,831 |
2017-01-10 | $18.31 | $18.35 | $18.25 | $18.33 | $10.79 | 65,640 |
2017-01-09 | $18.45 | $18.45 | $18.31 | $18.31 | $10.78 | 53,603 |
2017-01-06 | $18.41 | $18.50 | $18.41 | $18.42 | $10.84 | 62,911 |
2017-01-05 | $18.53 | $18.64 | $18.35 | $18.43 | $10.85 | 82,450 |
2017-01-04 | $18.19 | $18.47 | $18.19 | $18.47 | $10.87 | 117,418 |
2017-01-03 | $18.10 | $18.15 | $18.01 | $18.15 | $10.68 | 67,775 |
2016-12-30 | $18.13 | $18.13 | $17.90 | $18.01 | $10.60 | 23,283 |
2016-12-29 | $17.85 | $18.05 | $17.85 | $18.05 | $10.63 | 48,258 |
2016-12-28 | $18.37 | $18.37 | $17.83 | $17.87 | $10.52 | 43,620 |
2016-12-27 | $18.30 | $18.35 | $18.26 | $18.34 | $10.58 | 47,527 |
2016-12-23 | $18.34 | $18.34 | $18.26 | $18.27 | $10.54 | 43,273 |
2016-12-22 | $18.34 | $18.34 | $18.20 | $18.29 | $10.55 | 47,003 |
2016-12-21 | $18.26 | $18.35 | $18.25 | $18.31 | $10.56 | 45,692 |
2016-12-20 | $18.23 | $18.29 | $18.20 | $18.24 | $10.52 | 100,027 |
2016-12-19 | $18.23 | $18.25 | $17.98 | $18.16 | $10.48 | 84,948 |
2016-12-16 | $18.01 | $18.11 | $17.94 | $18.07 | $10.42 | 30,003 |
2016-12-15 | $18.03 | $18.13 | $17.95 | $17.95 | $10.36 | 126,716 |
2016-12-14 | $18.17 | $18.20 | $18.05 | $18.05 | $10.41 | 129,414 |
2016-12-13 | $18.27 | $18.30 | $18.12 | $18.18 | $10.49 | 46,278 |
2016-12-12 | $18.24 | $18.25 | $18.18 | $18.21 | $10.51 | 115,976 |
2016-12-09 | $18.14 | $18.23 | $18.04 | $18.22 | $10.51 | 83,029 |
2016-12-08 | $18.06 | $18.14 | $17.97 | $18.13 | $10.46 | 46,223 |
2016-12-07 | $17.99 | $18.06 | $17.90 | $18.00 | $10.38 | 465,662 |
2016-12-06 | $17.91 | $17.98 | $17.86 | $17.94 | $10.35 | 24,407 |
2016-12-05 | $17.87 | $17.90 | $17.86 | $17.90 | $10.33 | 45,416 |
2016-12-02 | $17.81 | $17.85 | $17.76 | $17.79 | $10.26 | 31,476 |
2016-12-01 | $17.93 | $17.96 | $17.81 | $17.88 | $10.31 | 26,159 |
2016-11-30 | $17.96 | $17.96 | $17.76 | $17.87 | $10.31 | 30,999 |
2016-11-29 | $17.85 | $17.96 | $17.83 | $17.92 | $10.34 | 27,521 |
2016-11-28 | $18.03 | $18.03 | $17.85 | $17.88 | $10.31 | 18,742 |
2016-11-25 | $17.94 | $18.00 | $17.78 | $18.00 | $10.38 | 19,189 |
2016-11-23 | $17.71 | $17.78 | $17.67 | $17.73 | $10.23 | 65,368 |
2016-11-22 | $17.69 | $17.80 | $17.69 | $17.70 | $10.21 | 45,068 |
2016-11-21 | $17.77 | $17.81 | $17.70 | $17.72 | $10.22 | 95,209 |
2016-11-18 | $17.60 | $17.69 | $17.50 | $17.69 | $10.21 | 29,486 |
2016-11-17 | $17.53 | $17.60 | $17.44 | $17.56 | $10.13 | 36,173 |
2016-11-16 | $17.44 | $17.50 | $17.41 | $17.44 | $10.06 | 43,630 |
2016-11-15 | $17.52 | $17.55 | $17.35 | $17.45 | $10.07 | 54,966 |
2016-11-14 | $17.46 | $17.57 | $17.40 | $17.41 | $10.04 | 42,639 |
2016-11-11 | $17.32 | $17.50 | $17.32 | $17.46 | $10.07 | 28,485 |
2016-11-10 | $17.22 | $17.41 | $17.22 | $17.36 | $10.02 | 72,014 |
2016-11-09 | $16.76 | $17.24 | $16.76 | $17.15 | $9.89 | 72,055 |
2016-11-08 | $16.82 | $16.96 | $16.82 | $16.89 | $9.75 | 22,296 |
2016-11-07 | $16.77 | $16.88 | $16.77 | $16.81 | $9.70 | 35,578 |
2016-11-04 | $16.66 | $16.79 | $16.63 | $16.63 | $9.59 | 36,695 |
2016-11-03 | $16.81 | $16.81 | $16.62 | $16.65 | $9.61 | 41,564 |
2016-11-02 | $16.99 | $17.01 | $16.77 | $16.85 | $9.72 | 186,528 |
2016-11-01 | $17.20 | $17.20 | $16.97 | $17.02 | $9.82 | 43,300 |
2016-10-31 | $17.37 | $17.37 | $17.20 | $17.23 | $9.94 | 44,063 |
2016-10-28 | $17.29 | $17.39 | $17.24 | $17.34 | $10.00 | 37,872 |
2016-10-27 | $17.40 | $17.40 | $17.31 | $17.33 | $10.00 | 18,658 |
2016-10-26 | $17.45 | $17.45 | $17.29 | $17.37 | $10.02 | 31,380 |
2016-10-25 | $17.40 | $17.48 | $17.30 | $17.48 | $10.08 | 19,226 |
2016-10-24 | $17.30 | $17.45 | $17.30 | $17.42 | $10.05 | 41,574 |
2016-10-21 | $17.21 | $17.34 | $17.21 | $17.27 | $9.96 | 18,857 |
2016-10-20 | $17.22 | $17.26 | $17.13 | $17.20 | $9.92 | 13,410 |
2016-10-19 | $17.18 | $17.31 | $17.18 | $17.29 | $9.97 | 22,255 |
2016-10-18 | $17.15 | $17.23 | $17.15 | $17.19 | $9.92 | 49,458 |
2016-10-17 | $17.22 | $17.22 | $17.13 | $17.14 | $9.89 | 22,303 |
2016-10-14 | $17.43 | $17.43 | $17.18 | $17.23 | $9.94 | 13,693 |
2016-10-13 | $17.27 | $17.39 | $17.21 | $17.39 | $10.03 | 25,740 |
2016-10-12 | $17.28 | $17.42 | $17.28 | $17.36 | $10.01 | 15,489 |
2016-10-11 | $17.42 | $17.42 | $17.30 | $17.35 | $10.01 | 38,257 |
2016-10-10 | $17.45 | $17.46 | $17.40 | $17.40 | $10.04 | 23,078 |
2016-10-07 | $17.44 | $17.49 | $17.34 | $17.37 | $10.02 | 22,059 |
2016-10-06 | $17.47 | $17.48 | $17.38 | $17.41 | $10.04 | 21,664 |
2016-10-05 | $17.53 | $17.53 | $17.44 | $17.50 | $10.10 | 54,632 |
2016-10-04 | $17.50 | $17.58 | $17.36 | $17.44 | $10.06 | 23,970 |
2016-10-03 | $17.43 | $17.53 | $17.37 | $17.45 | $10.07 | 78,099 |
2016-09-30 | $18.11 | $18.11 | $17.80 | $17.80 | $10.07 | 37,253 |
2016-09-29 | $17.82 | $17.87 | $17.75 | $17.78 | $10.05 | 74,660 |
2016-09-28 | $17.73 | $17.84 | $17.66 | $17.78 | $10.05 | 20,235 |
2016-09-27 | $17.68 | $17.76 | $17.68 | $17.73 | $10.03 | 45,137 |
2016-09-26 | $17.78 | $17.79 | $17.69 | $17.69 | $10.00 | 28,426 |
2016-09-23 | $17.70 | $17.80 | $17.68 | $17.76 | $10.04 | 16,024 |
2016-09-22 | $17.85 | $17.85 | $17.70 | $17.75 | $10.04 | 63,579 |
2016-09-21 | $17.79 | $17.79 | $17.62 | $17.69 | $10.00 | 9,982 |
2016-09-20 | $17.73 | $17.75 | $17.66 | $17.66 | $9.99 | 17,222 |
2016-09-19 | $17.62 | $17.75 | $17.57 | $17.57 | $9.94 | 29,148 |
2016-09-16 | $17.55 | $17.60 | $17.41 | $17.49 | $9.89 | 21,445 |
2016-09-15 | $17.40 | $17.56 | $17.38 | $17.54 | $9.92 | 17,960 |
2016-09-14 | $17.44 | $17.45 | $17.35 | $17.37 | $9.82 | 29,923 |
2016-09-13 | $17.59 | $17.59 | $17.39 | $17.39 | $9.83 | 23,650 |
2016-09-12 | $17.60 | $17.64 | $17.38 | $17.61 | $9.96 | 49,124 |
2016-09-09 | $17.98 | $17.98 | $17.69 | $17.71 | $10.01 | 72,626 |
2016-09-08 | $18.05 | $18.05 | $18.01 | $18.04 | $10.20 | 16,419 |
2016-09-07 | $18.09 | $18.09 | $17.96 | $18.07 | $10.22 | 27,765 |
2016-09-06 | $18.11 | $18.11 | $18.02 | $18.07 | $10.22 | 24,890 |
2016-09-02 | $18.03 | $18.08 | $17.99 | $18.07 | $10.22 | 38,607 |
2016-09-01 | $18.08 | $18.08 | $17.87 | $17.98 | $10.17 | 62,382 |
2016-08-31 | $18.16 | $18.16 | $17.93 | $18.02 | $10.19 | 22,209 |
2016-08-30 | $17.99 | $18.10 | $17.94 | $18.10 | $10.24 | 46,355 |
2016-08-29 | $17.85 | $17.97 | $17.82 | $17.97 | $10.16 | 61,069 |
2016-08-26 | $17.77 | $17.82 | $17.73 | $17.80 | $10.07 | 42,721 |
2016-08-25 | $17.80 | $17.81 | $17.70 | $17.71 | $10.01 | 41,829 |
2016-08-24 | $17.78 | $17.80 | $17.72 | $17.77 | $10.05 | 51,010 |
2016-08-23 | $17.79 | $17.79 | $17.75 | $17.75 | $10.04 | 53,519 |
2016-08-22 | $17.68 | $17.74 | $17.65 | $17.71 | $10.01 | 34,414 |
2016-08-19 | $17.58 | $17.66 | $17.58 | $17.65 | $9.98 | 18,786 |
2016-08-18 | $17.52 | $17.66 | $17.52 | $17.66 | $9.99 | 15,398 |
2016-08-17 | $17.45 | $17.54 | $17.45 | $17.52 | $9.91 | 22,888 |
2016-08-16 | $17.50 | $17.52 | $17.46 | $17.50 | $9.90 | 99,977 |
2016-08-15 | $17.49 | $17.50 | $17.47 | $17.50 | $9.90 | 25,657 |
2016-08-12 | $17.50 | $17.50 | $17.41 | $17.47 | $9.88 | 133,416 |
2016-08-11 | $17.39 | $17.42 | $17.36 | $17.42 | $9.85 | 32,649 |
2016-08-10 | $17.37 | $17.42 | $17.34 | $17.40 | $9.84 | 42,089 |
2016-08-09 | $17.31 | $17.40 | $17.29 | $17.39 | $9.83 | 52,271 |
2016-08-08 | $17.30 | $17.38 | $17.29 | $17.29 | $9.78 | 35,178 |
2016-08-05 | $17.28 | $17.32 | $17.28 | $17.29 | $9.78 | 17,614 |
2016-08-04 | $17.28 | $17.30 | $17.22 | $17.30 | $9.78 | 17,637 |
2016-08-03 | $17.13 | $17.25 | $17.11 | $17.25 | $9.75 | 39,071 |
2016-08-02 | $17.21 | $17.21 | $17.08 | $17.08 | $9.66 | 27,941 |
2016-08-01 | $17.20 | $17.24 | $17.15 | $17.17 | $9.71 | 11,429 |
2016-07-29 | $17.15 | $17.18 | $17.15 | $17.15 | $9.70 | 14,109 |
2016-07-28 | $17.19 | $17.19 | $17.13 | $17.14 | $9.69 | 13,743 |
2016-07-27 | $17.26 | $17.26 | $17.10 | $17.15 | $9.70 | 55,301 |
2016-07-26 | $17.19 | $17.19 | $17.08 | $17.18 | $9.71 | 167,672 |
2016-07-25 | $17.13 | $17.18 | $17.04 | $17.17 | $9.71 | 25,412 |
2016-07-22 | $17.06 | $17.10 | $16.98 | $17.04 | $9.64 | 22,541 |
2016-07-21 | $17.05 | $17.05 | $16.91 | $16.97 | $9.60 | 22,477 |
2016-07-20 | $16.96 | $16.99 | $16.90 | $16.99 | $9.61 | 50,420 |
2016-07-19 | $16.87 | $16.93 | $16.87 | $16.93 | $9.57 | 17,227 |
2016-07-18 | $16.80 | $16.90 | $16.75 | $16.87 | $9.54 | 16,425 |
2016-07-15 | $16.61 | $16.75 | $16.61 | $16.75 | $9.47 | 43,454 |
2016-07-14 | $16.65 | $16.65 | $16.60 | $16.61 | $9.39 | 24,068 |
2016-07-13 | $16.65 | $16.66 | $16.59 | $16.61 | $9.39 | 34,549 |
2016-07-12 | $16.59 | $16.69 | $16.59 | $16.67 | $9.43 | 34,929 |
2016-07-11 | $16.52 | $16.57 | $16.45 | $16.57 | $9.37 | 21,898 |
2016-07-08 | $16.57 | $16.57 | $16.43 | $16.45 | $9.30 | 23,692 |
2016-07-07 | $16.39 | $16.45 | $16.36 | $16.44 | $9.30 | 16,280 |
2016-07-06 | $16.30 | $16.41 | $16.29 | $16.40 | $9.27 | 29,333 |
2016-07-05 | $16.55 | $16.55 | $16.29 | $16.34 | $9.24 | 154,886 |
2016-07-01 | $16.30 | $16.48 | $16.28 | $16.48 | $9.32 | 45,418 |
2016-06-30 | $16.71 | $16.71 | $16.60 | $16.66 | $9.19 | 35,980 |
2016-06-29 | $16.54 | $16.68 | $16.51 | $16.66 | $9.19 | 34,047 |
2016-06-28 | $16.44 | $16.49 | $16.28 | $16.44 | $9.07 | 31,101 |
2016-06-27 | $16.45 | $16.45 | $16.15 | $16.19 | $8.94 | 23,551 |
2016-06-24 | $16.33 | $16.55 | $16.08 | $16.51 | $9.11 | 20,950 |
2016-06-23 | $16.62 | $16.62 | $16.51 | $16.58 | $9.15 | 62,946 |
2016-06-22 | $16.50 | $16.55 | $16.45 | $16.45 | $9.08 | 80,375 |
2016-06-21 | $16.38 | $16.49 | $16.38 | $16.48 | $9.10 | 39,754 |
2016-06-20 | $16.43 | $16.48 | $16.43 | $16.44 | $9.07 | 35,550 |
2016-06-17 | $16.24 | $16.38 | $16.24 | $16.31 | $9.00 | 12,267 |
2016-06-16 | $16.25 | $16.33 | $16.17 | $16.33 | $9.01 | 53,054 |
2016-06-15 | $16.24 | $16.34 | $16.21 | $16.27 | $8.98 | 30,184 |
2016-06-14 | $16.37 | $16.37 | $16.15 | $16.18 | $8.93 | 40,299 |
2016-06-13 | $16.31 | $16.40 | $16.25 | $16.33 | $9.01 | 34,229 |
2016-06-10 | $16.37 | $16.37 | $16.30 | $16.35 | $9.02 | 14,972 |
2016-06-09 | $16.37 | $16.39 | $16.31 | $16.35 | $9.02 | 45,180 |
2016-06-08 | $16.42 | $16.45 | $16.33 | $16.37 | $9.03 | 25,536 |
2016-06-07 | $16.43 | $16.43 | $16.36 | $16.41 | $9.06 | 28,098 |
2016-06-06 | $16.35 | $16.45 | $16.35 | $16.41 | $9.05 | 19,159 |
2016-06-03 | $16.30 | $16.35 | $16.27 | $16.35 | $9.02 | 11,506 |
2016-06-02 | $16.31 | $16.35 | $16.28 | $16.34 | $9.02 | 16,471 |
2016-06-01 | $16.21 | $16.34 | $16.21 | $16.31 | $9.00 | 29,372 |
2016-05-31 | $16.30 | $16.31 | $16.24 | $16.26 | $8.97 | 19,082 |
2016-05-27 | $16.21 | $16.28 | $16.21 | $16.27 | $8.98 | 9,619 |
2016-05-26 | $16.29 | $16.29 | $16.15 | $16.21 | $8.95 | 39,635 |
2016-05-25 | $16.23 | $16.24 | $16.18 | $16.23 | $8.96 | 29,746 |
2016-05-24 | $16.13 | $16.16 | $16.04 | $16.16 | $8.92 | 30,506 |
2016-05-23 | $16.01 | $16.03 | $15.96 | $16.02 | $8.84 | 37,376 |
2016-05-20 | $15.99 | $16.13 | $15.98 | $16.00 | $8.83 | 22,524 |
2016-05-19 | $16.11 | $16.11 | $15.86 | $15.93 | $8.79 | 27,521 |
2016-05-18 | $16.21 | $16.29 | $16.12 | $16.19 | $8.94 | 51,011 |
2016-05-17 | $16.31 | $16.35 | $16.21 | $16.28 | $8.98 | 23,142 |
2016-05-16 | $16.27 | $16.32 | $16.25 | $16.27 | $8.98 | 10,735 |
2016-05-13 | $16.24 | $16.30 | $16.20 | $16.26 | $8.97 | 22,923 |
2016-05-12 | $16.32 | $16.32 | $16.19 | $16.29 | $8.99 | 11,193 |
2016-05-11 | $16.20 | $16.38 | $16.13 | $16.29 | $8.99 | 20,590 |
2016-05-10 | $16.15 | $16.26 | $16.10 | $16.25 | $8.97 | 13,159 |
2016-05-09 | $16.15 | $16.17 | $15.93 | $16.03 | $8.85 | 20,223 |
2016-05-06 | $16.06 | $16.15 | $16.06 | $16.14 | $8.91 | 7,449 |
2016-05-05 | $16.44 | $16.44 | $16.08 | $16.08 | $8.87 | 9,248 |
2016-05-04 | $16.19 | $16.27 | $16.12 | $16.23 | $8.96 | 46,580 |
2016-05-03 | $16.25 | $16.25 | $16.02 | $16.18 | $8.93 | 50,333 |
2016-05-02 | $16.39 | $16.39 | $16.26 | $16.28 | $8.98 | 19,546 |
2016-04-29 | $16.40 | $16.47 | $16.27 | $16.43 | $9.07 | 20,129 |
2016-04-28 | $16.51 | $16.51 | $16.35 | $16.38 | $9.04 | 24,283 |
2016-04-27 | $16.54 | $16.63 | $16.53 | $16.60 | $9.16 | 31,089 |
2016-04-26 | $16.51 | $16.59 | $16.51 | $16.58 | $9.15 | 19,072 |
2016-04-25 | $16.46 | $16.48 | $16.40 | $16.48 | $9.09 | 23,335 |
2016-04-22 | $16.37 | $16.48 | $16.35 | $16.44 | $9.07 | 42,432 |
2016-04-21 | $16.48 | $16.48 | $16.33 | $16.34 | $9.02 | 17,579 |
2016-04-20 | $16.45 | $16.49 | $16.39 | $16.44 | $9.07 | 9,715 |
2016-04-19 | $16.38 | $16.44 | $16.34 | $16.43 | $9.07 | 22,685 |
2016-04-18 | $16.31 | $16.41 | $16.27 | $16.28 | $8.98 | 17,052 |
2016-04-15 | $16.35 | $16.35 | $16.25 | $16.32 | $9.01 | 12,472 |
2016-04-14 | $16.38 | $16.44 | $16.34 | $16.34 | $9.02 | 61,287 |
2016-04-13 | $16.37 | $16.47 | $16.34 | $16.38 | $9.04 | 13,669 |
2016-04-12 | $16.21 | $16.35 | $16.18 | $16.31 | $9.00 | 10,231 |
2016-04-11 | $16.14 | $16.25 | $16.14 | $16.15 | $8.91 | 14,591 |
2016-04-08 | $16.07 | $16.24 | $16.07 | $16.09 | $8.88 | 15,065 |
2016-04-07 | $16.21 | $16.21 | $15.97 | $16.03 | $8.85 | 57,768 |
2016-04-06 | $16.03 | $16.19 | $16.03 | $16.14 | $8.91 | 70,648 |
2016-04-05 | $16.03 | $16.06 | $15.95 | $16.00 | $8.83 | 30,689 |
2016-04-04 | $16.25 | $16.25 | $16.05 | $16.06 | $8.86 | 21,094 |
2016-04-01 | $16.36 | $16.36 | $16.03 | $16.30 | $9.00 | 41,061 |
2016-03-31 | $16.44 | $16.50 | $16.42 | $16.49 | $8.88 | 47,126 |
2016-03-30 | $16.48 | $16.50 | $16.31 | $16.38 | $8.82 | 25,866 |
2016-03-29 | $16.18 | $16.41 | $16.14 | $16.40 | $8.83 | 39,413 |
2016-03-28 | $16.46 | $16.46 | $16.16 | $16.23 | $8.74 | 42,611 |
2016-03-24 | $16.06 | $16.25 | $16.03 | $16.22 | $8.73 | 26,854 |
2016-03-23 | $16.28 | $16.36 | $16.07 | $16.08 | $8.66 | 50,943 |
2016-03-22 | $16.29 | $16.36 | $16.24 | $16.33 | $8.79 | 44,487 |
2016-03-21 | $16.29 | $16.31 | $16.16 | $16.29 | $8.77 | 33,595 |
2016-03-18 | $16.25 | $16.29 | $16.11 | $16.17 | $8.70 | 35,499 |
2016-03-17 | $15.94 | $16.22 | $15.88 | $16.16 | $8.70 | 15,337 |
2016-03-16 | $15.80 | $15.94 | $15.74 | $15.94 | $8.58 | 35,707 |
2016-03-15 | $15.80 | $15.80 | $15.71 | $15.79 | $8.50 | 25,265 |
2016-03-14 | $15.82 | $15.88 | $15.71 | $15.83 | $8.52 | 25,970 |
2016-03-11 | $15.72 | $15.83 | $15.69 | $15.79 | $8.50 | 41,344 |
2016-03-10 | $15.70 | $15.70 | $15.42 | $15.51 | $8.35 | 30,894 |
2016-03-09 | $15.68 | $15.74 | $15.53 | $15.55 | $8.37 | 36,350 |
2016-03-08 | $15.74 | $15.74 | $15.52 | $15.59 | $8.39 | 50,733 |
2016-03-07 | $15.61 | $15.83 | $15.61 | $15.80 | $8.51 | 32,752 |
2016-03-04 | $15.68 | $15.87 | $15.57 | $15.64 | $8.42 | 104,768 |
2016-03-03 | $15.50 | $15.64 | $15.47 | $15.58 | $8.39 | 44,510 |
2016-03-02 | $15.26 | $15.47 | $15.23 | $15.42 | $8.30 | 18,609 |
2016-03-01 | $15.31 | $15.37 | $15.18 | $15.27 | $8.22 | 29,038 |
2016-02-29 | $14.90 | $15.21 | $14.90 | $15.11 | $8.13 | 30,858 |
2016-02-26 | $14.81 | $14.95 | $14.74 | $14.90 | $8.02 | 14,046 |
2016-02-25 | $14.53 | $14.71 | $14.53 | $14.68 | $7.90 | 11,893 |
2016-02-24 | $14.30 | $14.49 | $14.19 | $14.45 | $7.78 | 19,743 |
2016-02-23 | $14.40 | $14.53 | $14.35 | $14.39 | $7.75 | 14,137 |
2016-02-22 | $14.44 | $14.48 | $14.39 | $14.39 | $7.75 | 29,235 |
2016-02-19 | $14.46 | $14.46 | $14.27 | $14.32 | $7.71 | 22,229 |
2016-02-18 | $14.58 | $14.58 | $14.44 | $14.51 | $7.81 | 11,490 |
2016-02-17 | $14.23 | $14.63 | $14.23 | $14.47 | $7.79 | 28,049 |
2016-02-16 | $14.10 | $14.27 | $14.04 | $14.14 | $7.61 | 26,641 |
2016-02-12 | $13.80 | $14.02 | $13.78 | $13.94 | $7.50 | 28,440 |
2016-02-11 | $13.77 | $13.90 | $13.52 | $13.68 | $7.36 | 42,240 |
2016-02-10 | $14.05 | $14.08 | $13.95 | $14.02 | $7.55 | 8,876 |
2016-02-09 | $14.18 | $14.23 | $13.95 | $13.99 | $7.53 | 12,327 |
2016-02-08 | $14.46 | $14.46 | $14.24 | $14.28 | $7.69 | 51,838 |
2016-02-05 | $14.75 | $14.85 | $14.70 | $14.70 | $7.91 | 10,253 |
2016-02-04 | $14.68 | $14.82 | $14.68 | $14.77 | $7.95 | 34,533 |
2016-02-03 | $14.68 | $14.73 | $14.38 | $14.72 | $7.92 | 33,920 |
2016-02-02 | $14.79 | $14.79 | $14.61 | $14.63 | $7.87 | 15,034 |
2016-02-01 | $14.74 | $14.98 | $14.63 | $14.90 | $8.02 | 24,716 |
2016-01-29 | $14.78 | $14.94 | $14.78 | $14.80 | $7.97 | 59,184 |
2016-01-28 | $14.85 | $14.85 | $14.69 | $14.75 | $7.94 | 3,278 |
2016-01-27 | $14.70 | $14.90 | $14.61 | $14.68 | $7.90 | 28,537 |
2016-01-26 | $14.55 | $14.76 | $14.55 | $14.76 | $7.95 | 62,090 |
2016-01-25 | $14.63 | $14.66 | $14.51 | $14.52 | $7.82 | 22,325 |
2016-01-22 | $14.45 | $14.76 | $14.45 | $14.67 | $7.90 | 24,916 |
2016-01-21 | $14.01 | $14.61 | $14.01 | $14.27 | $7.68 | 36,789 |
2016-01-20 | $14.12 | $14.15 | $13.50 | $14.03 | $7.55 | 123,433 |
2016-01-19 | $14.47 | $14.58 | $14.23 | $14.35 | $7.73 | 54,012 |
2016-01-15 | $14.30 | $14.41 | $14.01 | $14.40 | $7.75 | 68,754 |
2016-01-14 | $14.65 | $14.67 | $14.20 | $14.63 | $7.88 | 38,620 |
2016-01-13 | $15.14 | $15.14 | $14.55 | $14.68 | $7.90 | 32,902 |
2016-01-12 | $15.29 | $15.30 | $14.85 | $15.07 | $8.11 | 28,180 |
2016-01-11 | $15.54 | $15.59 | $15.11 | $15.20 | $8.18 | 74,101 |
2016-01-08 | $15.71 | $15.83 | $15.54 | $15.54 | $8.37 | 26,045 |
2016-01-07 | $15.86 | $15.88 | $15.64 | $15.65 | $8.43 | 57,698 |
2016-01-06 | $15.89 | $16.07 | $15.82 | $16.00 | $8.62 | 20,899 |
2016-01-05 | $15.95 | $16.16 | $15.79 | $15.99 | $8.61 | 27,703 |
2016-01-04 | $15.56 | $15.91 | $15.56 | $15.89 | $8.55 | 37,036 |
2015-12-31 | $15.76 | $15.92 | $15.75 | $15.77 | $8.49 | 45,928 |
2015-12-30 | $15.77 | $15.92 | $15.76 | $15.77 | $8.49 | 30,014 |
2015-12-29 | $15.92 | $16.04 | $15.79 | $15.85 | $8.53 | 74,016 |
2015-12-28 | $16.55 | $16.55 | $16.22 | $16.25 | $8.53 | 53,610 |
2015-12-24 | $16.63 | $16.64 | $16.56 | $16.61 | $8.72 | 15,147 |
2015-12-23 | $16.14 | $16.50 | $16.14 | $16.49 | $8.66 | 26,752 |
2015-12-22 | $16.05 | $16.17 | $16.02 | $16.08 | $8.44 | 22,345 |
2015-12-21 | $15.97 | $16.14 | $15.94 | $15.97 | $8.39 | 60,426 |
2015-12-18 | $16.10 | $16.11 | $15.89 | $15.92 | $8.36 | 27,708 |
2015-12-17 | $16.23 | $16.29 | $16.11 | $16.12 | $8.47 | 38,102 |
2015-12-16 | $15.94 | $16.13 | $15.94 | $16.12 | $8.47 | 14,286 |
2015-12-15 | $15.42 | $15.93 | $15.40 | $15.88 | $8.34 | 33,344 |
2015-12-14 | $15.92 | $15.99 | $15.22 | $15.29 | $8.03 | 57,725 |
2015-12-11 | $16.19 | $16.35 | $15.88 | $15.92 | $8.36 | 32,651 |
2015-12-10 | $16.29 | $16.51 | $16.12 | $16.44 | $8.63 | 30,504 |
2015-12-09 | $16.54 | $16.66 | $16.25 | $16.27 | $8.54 | 29,616 |
2015-12-08 | $16.64 | $16.64 | $16.48 | $16.54 | $8.69 | 209,391 |
2015-12-07 | $17.15 | $17.15 | $16.72 | $16.73 | $8.79 | 366,612 |
2015-12-04 | $17.11 | $17.22 | $17.11 | $17.21 | $9.04 | 30,319 |
2015-12-03 | $17.27 | $17.27 | $17.09 | $17.13 | $9.00 | 25,317 |
2015-12-02 | $17.31 | $17.31 | $17.19 | $17.19 | $9.03 | 101,114 |
2015-12-01 | $17.44 | $17.44 | $17.31 | $17.31 | $9.09 | 20,361 |
2015-11-30 | $17.22 | $17.37 | $17.21 | $17.32 | $9.10 | 37,504 |
2015-11-27 | $17.18 | $17.21 | $17.13 | $17.21 | $9.04 | 2,350 |
2015-11-25 | $16.96 | $17.13 | $16.96 | $17.13 | $8.99 | 25,086 |
2015-11-24 | $16.80 | $16.91 | $16.75 | $16.90 | $8.87 | 17,835 |
2015-11-23 | $16.75 | $16.88 | $16.74 | $16.84 | $8.84 | 38,240 |
2015-11-20 | $16.74 | $16.80 | $16.68 | $16.72 | $8.78 | 24,084 |
2015-11-19 | $16.64 | $16.77 | $16.64 | $16.77 | $8.81 | 14,370 |
2015-11-18 | $16.61 | $16.68 | $16.60 | $16.62 | $8.73 | 20,672 |
2015-11-17 | $16.67 | $16.76 | $16.58 | $16.62 | $8.73 | 27,372 |
2015-11-16 | $16.49 | $16.68 | $16.45 | $16.68 | $8.76 | 22,173 |
2015-11-13 | $16.43 | $16.45 | $16.29 | $16.44 | $8.63 | 11,472 |
2015-11-12 | $16.44 | $16.51 | $16.44 | $16.47 | $8.65 | 19,540 |
2015-11-11 | $16.52 | $16.58 | $16.49 | $16.53 | $8.68 | 24,667 |
2015-11-10 | $16.59 | $16.70 | $16.52 | $16.52 | $8.68 | 22,913 |
2015-11-09 | $16.63 | $16.80 | $16.59 | $16.61 | $8.72 | 28,633 |
2015-11-06 | $16.50 | $16.71 | $16.50 | $16.65 | $8.74 | 34,637 |
2015-11-05 | $16.33 | $16.50 | $16.23 | $16.49 | $8.66 | 35,306 |
2015-11-04 | $16.33 | $16.39 | $16.26 | $16.31 | $8.57 | 22,534 |
2015-11-03 | $16.10 | $16.35 | $16.10 | $16.32 | $8.57 | 34,844 |
2015-11-02 | $16.08 | $16.22 | $16.07 | $16.18 | $8.50 | 23,375 |
2015-10-30 | $16.03 | $16.25 | $15.98 | $16.04 | $8.42 | 21,090 |
2015-10-29 | $16.03 | $16.15 | $16.03 | $16.04 | $8.42 | 9,409 |
2015-10-28 | $15.94 | $16.11 | $15.91 | $16.08 | $8.44 | 58,700 |
2015-10-27 | $16.17 | $16.21 | $15.88 | $15.92 | $8.36 | 30,420 |
2015-10-26 | $16.30 | $16.30 | $16.17 | $16.18 | $8.50 | 30,435 |
2015-10-23 | $16.36 | $16.36 | $16.22 | $16.29 | $8.55 | 19,040 |
2015-10-22 | $16.21 | $16.25 | $16.14 | $16.18 | $8.50 | 23,034 |
2015-10-21 | $16.19 | $16.20 | $16.07 | $16.07 | $8.44 | 16,916 |
2015-10-20 | $16.18 | $16.26 | $16.15 | $16.19 | $8.50 | 13,595 |
2015-10-19 | $16.10 | $16.18 | $16.07 | $16.17 | $8.49 | 11,334 |
2015-10-16 | $16.13 | $16.15 | $16.05 | $16.14 | $8.48 | 22,663 |
2015-10-15 | $16.02 | $16.11 | $15.98 | $16.09 | $8.45 | 26,674 |
2015-10-14 | $16.17 | $16.17 | $16.00 | $16.03 | $8.42 | 11,499 |
2015-10-13 | $15.73 | $16.27 | $15.73 | $16.06 | $8.43 | 22,579 |
2015-10-12 | $16.31 | $16.31 | $16.15 | $16.20 | $8.51 | 48,465 |
2015-10-09 | $16.36 | $16.40 | $16.26 | $16.27 | $8.54 | 24,649 |
2015-10-08 | $16.19 | $16.34 | $16.19 | $16.32 | $8.57 | 35,548 |
2015-10-07 | $16.05 | $16.24 | $15.98 | $16.24 | $8.53 | 40,049 |
2015-10-06 | $15.83 | $15.99 | $15.83 | $15.98 | $8.39 | 30,469 |
2015-10-05 | $15.83 | $15.91 | $15.81 | $15.86 | $8.33 | 28,750 |
2015-10-02 | $15.79 | $15.79 | $15.57 | $15.65 | $8.22 | 95,215 |
2015-10-01 | $15.71 | $15.93 | $15.49 | $15.88 | $8.34 | 79,862 |
2015-09-30 | $15.47 | $15.85 | $15.47 | $15.71 | $8.08 | 22,927 |
2015-09-29 | $16.02 | $16.02 | $15.34 | $15.40 | $7.92 | 61,983 |
2015-09-28 | $16.57 | $16.57 | $15.80 | $15.81 | $8.13 | 69,377 |
2015-09-25 | $16.67 | $16.70 | $16.55 | $16.57 | $8.52 | 32,575 |
2015-09-24 | $16.53 | $16.61 | $16.46 | $16.57 | $8.52 | 22,363 |
2015-09-23 | $16.71 | $16.71 | $16.57 | $16.57 | $8.52 | 23,642 |
2015-09-22 | $16.59 | $16.65 | $16.58 | $16.61 | $8.55 | 24,349 |
2015-09-21 | $16.61 | $16.74 | $16.61 | $16.69 | $8.59 | 33,615 |
2015-09-18 | $16.70 | $16.88 | $16.61 | $16.61 | $8.55 | 8,903 |
2015-09-17 | $16.95 | $16.98 | $16.73 | $16.85 | $8.67 | 25,740 |
2015-09-16 | $16.90 | $16.91 | $16.75 | $16.90 | $8.69 | 54,697 |
2015-09-15 | $16.93 | $16.93 | $16.69 | $16.75 | $8.62 | 30,322 |
2015-09-14 | $17.09 | $17.09 | $16.77 | $16.77 | $8.63 | 35,762 |
2015-09-11 | $17.02 | $17.07 | $16.84 | $16.95 | $8.72 | 65,915 |
2015-09-10 | $17.16 | $17.16 | $16.94 | $17.01 | $8.75 | 106,175 |
2015-09-09 | $17.25 | $17.25 | $17.02 | $17.04 | $8.77 | 36,456 |
2015-09-08 | $17.29 | $17.29 | $17.07 | $17.13 | $8.81 | 51,176 |
VanEck BDC Income ETF (BIZD) News Headlines
Why JPMorgan, BlackRock want to 'privatize' more of your stock and bond money in volatile market
From private credit to lower-volatility equity income strategies, big money firms are bringing more high-net-worth strategies to the masses.
cnbc.com March 30, 2025Recent VanEck BDC Income ETF (BIZD) News
Similar Companies to VanEck BDC Income ETF (BIZD) 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 | -- | -- | -- |