VanEck BDC Income ETF (BIZD) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.74 ($0.15) 0.90%

VanEck BDC Income ETF - Daily Information
Click for more stock information on VanEck BDC Income ETF.
Daily Information Data
Date April 26, 2024
Open $16.62
Previous Close $16.74
High $16.75
Low $16.60
Adjusted Open $16.62
Previous Adjusted Close $16.74
Adjusted High $16.75
Adjusted Low $16.60

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.

Historical Stock Data for VanEck BDC Income ETF (BIZD)

Date Open High Low Close Adj.Close Volume
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

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

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

cnbc.com Feb. 29, 2024
Recent VanEck BDC Income ETF (BIZD) News
Similar Companies to VanEck BDC Income ETF (BIZD) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.