GraniteShares HIPS US High Income ETF (HIPS) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.05 ($0.04) 0.35%
GraniteShares HIPS US High Income ETF - Daily Information
Click for more stock information on GraniteShares HIPS US High Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.00 |
Previous Close | $12.05 |
High | $12.07 |
Low | $11.97 |
Adjusted Open | $12.00 |
Previous Adjusted Close | $12.05 |
Adjusted High | $12.07 |
Adjusted Low | $11.97 |
About GraniteShares HIPS US High Income ETF (HIPS)
The Fund employs a “passive management”—or indexing—investment approach designed to track the performance of the Index. The rules-based Index measures the performance of up to 300 high income U.S.-listed securities that typically have “pass-through” structures that require them to distribute substantially all of their earnings to shareholders as cash distributions. This “high income, pass-through” strategy is known as HIPS. The Index The Index is constructed to capture up to 300 high income securities, typically with pass-through structures, across the following sectors: (i) closed-end funds (“CEFs”), (ii) mortgage real estate investment trusts (“REITs”), (iii) commercial equity REITs, (iv) residential/diversified REITs, (v) asset management and business development companies (“BDCs”), and (vi) energy production and energy transportation & processing companies. Energy-related companies included in the Index are expected to primarily be structured as master limited partnerships (“MLPs”). The instruments in which such CEFs invest may include debt securities of any maturity or quality. CEFs included in the Index are limited to taxable, debt-based funds and may include CEFs that invest primarily in bank loans, high-yield securities (also known as “junk bonds”), foreign securities (including those in emerging markets), and mortgage- or asset-backed securities. The Index applies a quantitative screen to the securities in such sectors for minimum sector-specific yields relative to the yield of the S&P 500® Index, minimum market capitalizations and minimum liquidity thresholds. The Index may include small-, mid-, and large-capitalization companies meeting the screening criteria. The Index is rebalanced semi-annually, and securities in the Index are market capitalization weighted at the time of each rebalance. The Index’s exposure to each of the above sectors is capped at 25% of the total Index at the time of each rebalance. Additionally, at the time of each rebalance, the Index’s exposure to an individual security is capped at 20% of the Index’s exposure to that security’s sector. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the securities that make up the Index. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index, but may, when the sub-adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics are expected to closely resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. Exchange Traded Concepts, LLC (“ETC” or the “Adviser”), the Fund’s investment adviser, expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in GraniteShares HIPS US High Income ETF (HIPS)
Historical Stock Data for GraniteShares HIPS US High Income ETF (HIPS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $12.00 | $12.07 | $11.97 | $12.05 | $12.05 | 23,371 |
2025-04-24 | $11.98 | $12.04 | $11.94 | $12.01 | $12.01 | 29,271 |
2025-04-23 | $11.99 | $12.00 | $11.81 | $11.89 | $11.89 | 35,821 |
2025-04-22 | $11.59 | $11.86 | $11.59 | $11.86 | $11.86 | 38,091 |
2025-04-21 | $11.82 | $11.82 | $11.50 | $11.57 | $11.57 | 39,348 |
2025-04-17 | $11.66 | $11.83 | $11.66 | $11.82 | $11.82 | 19,171 |
2025-04-16 | $11.69 | $11.74 | $11.57 | $11.64 | $11.64 | 16,257 |
2025-04-15 | $11.49 | $11.69 | $11.49 | $11.65 | $11.65 | 90,273 |
2025-04-14 | $11.59 | $11.60 | $11.40 | $11.58 | $11.58 | 35,833 |
2025-04-11 | $11.40 | $11.40 | $11.11 | $11.36 | $11.36 | 49,302 |
2025-04-10 | $11.70 | $11.70 | $11.12 | $11.26 | $11.26 | 80,347 |
2025-04-09 | $11.13 | $11.73 | $10.87 | $11.73 | $11.73 | 132,315 |
2025-04-08 | $11.68 | $11.68 | $11.06 | $11.12 | $11.12 | 95,734 |
2025-04-07 | $11.32 | $11.71 | $11.13 | $11.30 | $11.30 | 214,465 |
2025-04-04 | $12.39 | $12.39 | $11.67 | $11.70 | $11.70 | 157,168 |
2025-04-03 | $12.60 | $12.66 | $12.54 | $12.54 | $12.54 | 228,942 |
2025-04-02 | $12.73 | $12.79 | $12.72 | $12.78 | $12.78 | 35,933 |
2025-04-01 | $12.79 | $12.83 | $12.70 | $12.78 | $12.78 | 52,451 |
2025-03-31 | $12.61 | $12.76 | $12.60 | $12.72 | $12.72 | 49,675 |
2025-03-28 | $12.88 | $12.88 | $12.69 | $12.73 | $12.73 | 48,920 |
2025-03-27 | $12.90 | $12.98 | $12.78 | $12.82 | $12.82 | 36,582 |
2025-03-26 | $12.92 | $13.02 | $12.87 | $12.96 | $12.96 | 53,102 |
2025-03-25 | $13.03 | $13.03 | $12.94 | $12.96 | $12.96 | 74,090 |
2025-03-24 | $12.99 | $13.00 | $12.92 | $12.93 | $12.93 | 47,962 |
2025-03-21 | $12.97 | $12.97 | $12.88 | $12.89 | $12.89 | 50,615 |
2025-03-20 | $12.95 | $13.00 | $12.82 | $13.00 | $13.00 | 26,919 |
2025-03-19 | $12.90 | $12.97 | $12.89 | $12.95 | $12.95 | 132,759 |
2025-03-18 | $12.84 | $12.93 | $12.84 | $12.93 | $12.93 | 60,030 |
2025-03-17 | $12.85 | $12.90 | $12.79 | $12.81 | $12.81 | 52,266 |
2025-03-14 | $12.65 | $12.79 | $12.62 | $12.79 | $12.79 | 72,567 |
2025-03-13 | $12.70 | $12.79 | $12.60 | $12.61 | $12.61 | 70,227 |
2025-03-12 | $12.69 | $12.72 | $12.64 | $12.70 | $12.70 | 60,167 |
2025-03-11 | $12.88 | $12.88 | $12.61 | $12.68 | $12.68 | 60,716 |
2025-03-10 | $12.90 | $12.94 | $12.78 | $12.81 | $12.81 | 95,860 |
2025-03-07 | $12.86 | $12.95 | $12.79 | $12.90 | $12.90 | 203,079 |
2025-03-06 | $12.76 | $12.84 | $12.75 | $12.76 | $12.76 | 28,513 |
2025-03-05 | $12.85 | $12.89 | $12.75 | $12.87 | $12.87 | 48,523 |
2025-03-04 | $13.05 | $13.05 | $12.80 | $12.85 | $12.85 | 64,044 |
2025-03-03 | $13.22 | $13.28 | $13.05 | $13.05 | $13.05 | 34,747 |
2025-02-28 | $13.12 | $13.21 | $13.12 | $13.21 | $13.21 | 65,102 |
2025-02-27 | $13.18 | $13.18 | $13.10 | $13.10 | $13.10 | 25,925 |
2025-02-26 | $13.25 | $13.25 | $13.11 | $13.14 | $13.14 | 15,359 |
2025-02-25 | $13.25 | $13.30 | $13.15 | $13.21 | $13.10 | 242,157 |
2025-02-24 | $13.25 | $13.30 | $13.21 | $13.22 | $13.11 | 70,572 |
2025-02-21 | $13.33 | $13.37 | $13.24 | $13.29 | $13.29 | 27,256 |
2025-02-20 | $13.25 | $13.37 | $13.25 | $13.36 | $13.36 | 98,757 |
2025-02-19 | $13.33 | $13.38 | $13.30 | $13.34 | $13.34 | 112,835 |
2025-02-18 | $13.24 | $13.37 | $13.22 | $13.30 | $13.30 | 126,735 |
2025-02-14 | $13.18 | $13.24 | $13.18 | $13.23 | $13.23 | 38,370 |
2025-02-13 | $13.10 | $13.15 | $13.09 | $13.15 | $13.15 | 40,333 |
2025-02-12 | $13.03 | $13.14 | $13.03 | $13.09 | $13.09 | 25,901 |
2025-02-11 | $13.13 | $13.18 | $13.07 | $13.15 | $13.15 | 64,135 |
2025-02-10 | $13.04 | $13.13 | $13.04 | $13.10 | $13.10 | 62,602 |
2025-02-07 | $13.15 | $13.15 | $13.04 | $13.09 | $13.09 | 22,041 |
2025-02-06 | $13.18 | $13.18 | $13.09 | $13.09 | $13.09 | 17,529 |
2025-02-05 | $13.07 | $13.11 | $13.05 | $13.11 | $13.11 | 38,859 |
2025-02-04 | $13.03 | $13.09 | $13.01 | $13.09 | $13.09 | 16,266 |
2025-02-03 | $12.96 | $13.07 | $12.96 | $13.03 | $13.03 | 23,244 |
2025-01-31 | $13.12 | $13.13 | $13.04 | $13.06 | $13.06 | 46,478 |
2025-01-30 | $12.95 | $13.10 | $12.95 | $13.06 | $13.06 | 47,386 |
2025-01-29 | $13.01 | $13.04 | $12.91 | $12.96 | $12.96 | 53,442 |
2025-01-28 | $13.15 | $13.16 | $13.10 | $13.11 | $13.00 | 15,178 |
2025-01-27 | $13.16 | $13.17 | $13.12 | $13.15 | $13.04 | 44,986 |
2025-01-24 | $13.16 | $13.17 | $13.12 | $13.16 | $13.16 | 12,842 |
2025-01-23 | $13.11 | $13.16 | $13.11 | $13.14 | $13.14 | 26,703 |
2025-01-22 | $13.07 | $13.16 | $13.07 | $13.14 | $13.14 | 19,595 |
2025-01-21 | $13.03 | $13.17 | $13.03 | $13.15 | $13.15 | 88,097 |
2025-01-17 | $13.02 | $13.04 | $13.02 | $13.04 | $13.04 | 19,037 |
2025-01-16 | $12.86 | $13.00 | $12.86 | $13.00 | $13.00 | 13,363 |
2025-01-15 | $13.00 | $13.00 | $12.90 | $12.91 | $12.91 | 39,257 |
2025-01-14 | $12.70 | $12.84 | $12.70 | $12.83 | $12.83 | 13,842 |
2025-01-13 | $12.70 | $12.79 | $12.70 | $12.78 | $12.78 | 13,486 |
2025-01-10 | $12.75 | $12.75 | $12.72 | $12.72 | $12.72 | 23,530 |
2025-01-08 | $12.83 | $12.84 | $12.74 | $12.79 | $12.79 | 24,867 |
2025-01-07 | $12.93 | $12.93 | $12.80 | $12.81 | $12.81 | 27,166 |
2025-01-06 | $13.00 | $13.00 | $12.81 | $12.81 | $12.81 | 28,727 |
2025-01-03 | $12.94 | $12.97 | $12.89 | $12.96 | $12.96 | 28,331 |
2025-01-02 | $12.91 | $12.91 | $12.76 | $12.86 | $12.86 | 30,447 |
2024-12-31 | $12.84 | $12.87 | $12.79 | $12.85 | $12.85 | 35,255 |
2024-12-30 | $12.81 | $12.84 | $12.71 | $12.75 | $12.75 | 73,311 |
2024-12-27 | $12.85 | $12.88 | $12.80 | $12.82 | $12.82 | 14,502 |
2024-12-26 | $13.00 | $13.01 | $12.91 | $12.91 | $12.80 | 46,751 |
2024-12-24 | $12.91 | $12.98 | $12.87 | $12.97 | $12.86 | 46,169 |
2024-12-23 | $12.76 | $12.91 | $12.76 | $12.91 | $12.80 | 49,482 |
2024-12-20 | $12.71 | $12.90 | $12.71 | $12.81 | $12.81 | 66,035 |
2024-12-19 | $12.73 | $12.83 | $12.71 | $12.74 | $12.74 | 85,291 |
2024-12-18 | $12.99 | $13.09 | $12.75 | $12.77 | $12.77 | 56,813 |
2024-12-17 | $13.01 | $13.01 | $12.98 | $13.00 | $13.00 | 38,577 |
2024-12-16 | $13.16 | $13.19 | $13.03 | $13.06 | $13.06 | 53,979 |
2024-12-13 | $13.09 | $13.24 | $13.09 | $13.24 | $13.24 | 100,017 |
2024-12-12 | $13.16 | $13.26 | $13.12 | $13.22 | $13.22 | 69,504 |
2024-12-11 | $13.18 | $13.18 | $13.10 | $13.13 | $13.13 | 19,369 |
2024-12-10 | $13.22 | $13.22 | $13.11 | $13.11 | $13.11 | 37,606 |
2024-12-09 | $13.19 | $13.25 | $13.19 | $13.22 | $13.22 | 34,959 |
2024-12-06 | $13.20 | $13.23 | $13.16 | $13.20 | $13.20 | 20,824 |
2024-12-05 | $13.21 | $13.24 | $13.18 | $13.22 | $13.22 | 37,106 |
2024-12-04 | $13.35 | $13.35 | $13.15 | $13.26 | $13.26 | 36,658 |
2024-12-03 | $13.25 | $13.35 | $13.25 | $13.34 | $13.34 | 56,126 |
2024-12-02 | $13.37 | $13.40 | $13.26 | $13.39 | $13.39 | 52,891 |
2024-11-29 | $13.30 | $13.40 | $13.30 | $13.37 | $13.37 | 36,357 |
2024-11-27 | $13.25 | $13.29 | $13.23 | $13.29 | $13.29 | 144,592 |
2024-11-26 | $13.18 | $13.30 | $13.11 | $13.25 | $13.25 | 41,532 |
2024-11-25 | $13.19 | $13.19 | $13.13 | $13.17 | $13.06 | 24,229 |
2024-11-22 | $13.08 | $13.16 | $13.08 | $13.16 | $13.05 | 37,895 |
2024-11-21 | $13.04 | $13.10 | $13.03 | $13.10 | $12.99 | 30,397 |
2024-11-20 | $13.02 | $13.05 | $13.02 | $13.04 | $12.94 | 21,469 |
2024-11-19 | $12.98 | $13.06 | $12.97 | $13.04 | $12.94 | 12,606 |
2024-11-18 | $12.90 | $13.01 | $12.90 | $13.01 | $12.91 | 15,637 |
2024-11-15 | $12.98 | $13.02 | $12.95 | $13.01 | $12.91 | 10,673 |
2024-11-14 | $12.98 | $13.05 | $12.92 | $12.96 | $12.86 | 43,974 |
2024-11-13 | $13.00 | $13.09 | $13.00 | $13.06 | $12.95 | 51,058 |
2024-11-12 | $13.00 | $13.04 | $13.00 | $13.01 | $12.91 | 21,312 |
2024-11-11 | $13.04 | $13.05 | $12.98 | $13.02 | $12.91 | 48,862 |
2024-11-08 | $13.04 | $13.04 | $12.99 | $13.00 | $13.00 | 24,392 |
2024-11-07 | $12.97 | $12.99 | $12.79 | $12.94 | $12.94 | 60,952 |
2024-11-06 | $12.79 | $12.93 | $12.75 | $12.88 | $12.88 | 38,914 |
2024-11-05 | $12.72 | $12.72 | $12.67 | $12.70 | $12.70 | 23,976 |
2024-11-04 | $12.86 | $12.86 | $12.64 | $12.66 | $12.66 | 17,254 |
2024-11-01 | $12.88 | $12.88 | $12.69 | $12.69 | $12.69 | 18,529 |
2024-10-31 | $12.78 | $12.92 | $12.69 | $12.70 | $12.70 | 41,374 |
2024-10-30 | $12.75 | $12.95 | $12.72 | $12.76 | $12.76 | 47,735 |
2024-10-29 | $12.83 | $12.83 | $12.69 | $12.69 | $12.69 | 21,852 |
2024-10-28 | $12.95 | $12.95 | $12.86 | $12.88 | $12.77 | 11,905 |
2024-10-25 | $12.98 | $12.98 | $12.86 | $12.86 | $12.75 | 15,345 |
2024-10-24 | $12.84 | $12.88 | $12.81 | $12.85 | $12.74 | 12,099 |
2024-10-23 | $12.88 | $12.88 | $12.78 | $12.81 | $12.70 | 15,477 |
2024-10-22 | $12.91 | $12.91 | $12.83 | $12.83 | $12.72 | 14,213 |
2024-10-21 | $12.96 | $12.99 | $12.75 | $12.84 | $12.73 | 65,838 |
2024-10-18 | $12.90 | $13.10 | $12.88 | $13.03 | $12.92 | 41,155 |
2024-10-17 | $12.95 | $13.02 | $12.95 | $12.98 | $12.87 | 15,421 |
2024-10-16 | $12.91 | $12.95 | $12.91 | $12.95 | $12.84 | 10,685 |
2024-10-15 | $12.90 | $12.93 | $12.89 | $12.90 | $12.80 | 11,946 |
2024-10-14 | $12.90 | $12.90 | $12.86 | $12.90 | $12.79 | 16,485 |
2024-10-11 | $12.88 | $12.93 | $12.85 | $12.88 | $12.77 | 24,434 |
2024-10-10 | $12.84 | $12.86 | $12.82 | $12.86 | $12.86 | 12,082 |
2024-10-09 | $12.79 | $12.83 | $12.76 | $12.80 | $12.80 | 56,660 |
2024-10-08 | $12.90 | $12.93 | $12.80 | $12.82 | $12.82 | 58,622 |
2024-10-07 | $12.96 | $12.96 | $12.89 | $12.90 | $12.90 | 33,317 |
2024-10-04 | $12.97 | $12.98 | $12.92 | $12.94 | $12.94 | 20,498 |
2024-10-03 | $12.89 | $12.96 | $12.88 | $12.88 | $12.88 | 85,220 |
2024-10-02 | $12.93 | $12.93 | $12.88 | $12.89 | $12.89 | 22,000 |
2024-10-01 | $12.95 | $12.99 | $12.85 | $12.91 | $12.91 | 43,037 |
2024-09-30 | $12.97 | $13.02 | $12.96 | $12.98 | $12.98 | 38,434 |
2024-09-27 | $12.92 | $12.99 | $12.91 | $12.98 | $12.98 | 28,523 |
2024-09-26 | $12.90 | $12.91 | $12.85 | $12.85 | $12.85 | 45,058 |
2024-09-25 | $13.14 | $13.15 | $13.03 | $13.03 | $12.92 | 39,683 |
2024-09-24 | $13.07 | $13.14 | $13.07 | $13.14 | $13.03 | 35,233 |
2024-09-23 | $13.12 | $13.15 | $13.09 | $13.13 | $13.02 | 66,378 |
2024-09-20 | $13.12 | $13.12 | $13.04 | $13.08 | $12.97 | 40,672 |
2024-09-19 | $13.22 | $13.22 | $13.09 | $13.10 | $12.99 | 25,856 |
2024-09-18 | $13.15 | $13.18 | $13.09 | $13.09 | $12.99 | 23,646 |
2024-09-17 | $13.13 | $13.14 | $13.09 | $13.11 | $13.00 | 43,201 |
2024-09-16 | $13.13 | $13.14 | $13.08 | $13.10 | $12.99 | 24,496 |
2024-09-13 | $13.00 | $13.09 | $13.00 | $13.06 | $12.95 | 25,214 |
2024-09-12 | $12.84 | $12.97 | $12.84 | $12.95 | $12.84 | 30,429 |
2024-09-11 | $12.77 | $12.87 | $12.75 | $12.85 | $12.85 | 56,279 |
2024-09-10 | $12.89 | $12.89 | $12.83 | $12.84 | $12.84 | 163,288 |
2024-09-09 | $12.88 | $12.99 | $12.83 | $12.84 | $12.84 | 123,544 |
2024-09-06 | $12.96 | $12.96 | $12.85 | $12.86 | $12.86 | 19,914 |
2024-09-05 | $12.93 | $12.97 | $12.89 | $12.90 | $12.90 | 28,275 |
2024-09-04 | $12.85 | $12.97 | $12.85 | $12.93 | $12.93 | 36,014 |
2024-09-03 | $12.88 | $12.95 | $12.84 | $12.85 | $12.85 | 21,182 |
2024-08-30 | $12.95 | $13.00 | $12.90 | $12.98 | $12.98 | 20,342 |
2024-08-29 | $12.90 | $12.94 | $12.81 | $12.92 | $12.92 | 19,311 |
2024-08-28 | $12.92 | $12.93 | $12.75 | $12.75 | $12.75 | 25,308 |
2024-08-27 | $13.08 | $13.08 | $13.03 | $13.05 | $12.94 | 9,531 |
2024-08-26 | $13.07 | $13.11 | $13.02 | $13.07 | $12.96 | 33,246 |
2024-08-23 | $12.94 | $13.10 | $12.94 | $13.05 | $12.94 | 35,393 |
2024-08-22 | $12.81 | $13.06 | $12.81 | $12.94 | $12.83 | 27,537 |
2024-08-21 | $12.84 | $12.87 | $12.79 | $12.86 | $12.76 | 94,507 |
2024-08-20 | $12.83 | $12.83 | $12.76 | $12.77 | $12.66 | 27,933 |
2024-08-19 | $12.81 | $12.84 | $12.79 | $12.82 | $12.71 | 29,697 |
2024-08-16 | $12.82 | $12.88 | $12.81 | $12.86 | $12.75 | 16,304 |
2024-08-15 | $12.74 | $12.81 | $12.74 | $12.78 | $12.78 | 27,632 |
2024-08-14 | $12.69 | $12.69 | $12.63 | $12.67 | $12.67 | 13,930 |
2024-08-13 | $12.63 | $12.64 | $12.58 | $12.64 | $12.64 | 14,398 |
2024-08-12 | $12.63 | $12.66 | $12.54 | $12.54 | $12.54 | 58,365 |
2024-08-09 | $12.71 | $12.71 | $12.60 | $12.63 | $12.63 | 22,668 |
2024-08-08 | $12.67 | $12.67 | $12.57 | $12.63 | $12.63 | 39,457 |
2024-08-07 | $12.59 | $12.84 | $12.55 | $12.55 | $12.55 | 27,637 |
2024-08-06 | $12.30 | $12.51 | $12.29 | $12.48 | $12.48 | 81,272 |
2024-08-05 | $12.50 | $12.53 | $12.34 | $12.34 | $12.34 | 82,491 |
2024-08-02 | $12.88 | $12.90 | $12.73 | $12.77 | $12.77 | 28,768 |
2024-08-01 | $13.06 | $13.06 | $12.90 | $12.95 | $12.95 | 28,857 |
2024-07-31 | $13.09 | $13.09 | $13.00 | $13.05 | $13.05 | 27,639 |
2024-07-30 | $13.02 | $13.08 | $13.00 | $13.01 | $13.01 | 47,044 |
2024-07-29 | $13.04 | $13.06 | $13.00 | $13.01 | $13.01 | 18,056 |
2024-07-26 | $13.12 | $13.14 | $13.10 | $13.13 | $13.02 | 11,990 |
2024-07-25 | $13.05 | $13.13 | $13.05 | $13.12 | $13.12 | 18,531 |
2024-07-24 | $13.17 | $13.18 | $13.06 | $13.06 | $13.06 | 31,500 |
2024-07-23 | $13.06 | $13.17 | $13.06 | $13.15 | $13.15 | 28,408 |
2024-07-22 | $13.07 | $13.14 | $13.05 | $13.14 | $13.14 | 19,809 |
2024-07-19 | $13.13 | $13.13 | $13.06 | $13.06 | $13.06 | 6,768 |
2024-07-18 | $13.15 | $13.16 | $13.05 | $13.07 | $13.07 | 26,608 |
2024-07-17 | $13.02 | $13.19 | $13.02 | $13.13 | $13.13 | 60,036 |
2024-07-16 | $13.04 | $13.07 | $13.04 | $13.07 | $13.07 | 19,072 |
2024-07-15 | $12.98 | $13.04 | $12.97 | $13.03 | $13.03 | 22,718 |
2024-07-12 | $12.96 | $12.96 | $12.91 | $12.91 | $12.91 | 116,625 |
2024-07-11 | $12.87 | $12.90 | $12.85 | $12.87 | $12.87 | 44,197 |
2024-07-10 | $12.82 | $12.83 | $12.77 | $12.83 | $12.83 | 25,300 |
2024-07-09 | $12.87 | $12.87 | $12.77 | $12.78 | $12.78 | 37,441 |
2024-07-08 | $12.79 | $12.83 | $12.79 | $12.83 | $12.83 | 40,364 |
2024-07-05 | $12.90 | $12.96 | $12.76 | $12.78 | $12.78 | 201,244 |
2024-07-03 | $12.90 | $12.94 | $12.85 | $12.92 | $12.92 | 67,346 |
2024-07-02 | $12.69 | $12.87 | $12.69 | $12.87 | $12.87 | 43,053 |
2024-07-01 | $12.85 | $12.97 | $12.70 | $12.75 | $12.75 | 75,983 |
2024-06-28 | $12.81 | $12.82 | $12.76 | $12.81 | $12.81 | 29,796 |
2024-06-27 | $12.59 | $12.76 | $12.58 | $12.76 | $12.76 | 23,568 |
2024-06-26 | $12.69 | $12.70 | $12.60 | $12.66 | $12.66 | 26,526 |
2024-06-25 | $12.89 | $12.89 | $12.78 | $12.81 | $12.70 | 33,074 |
2024-06-24 | $12.74 | $12.86 | $12.73 | $12.86 | $12.75 | 24,870 |
2024-06-21 | $12.69 | $12.77 | $12.69 | $12.74 | $12.63 | 13,062 |
2024-06-20 | $12.70 | $12.74 | $12.65 | $12.72 | $12.61 | 38,923 |
2024-06-18 | $12.59 | $12.66 | $12.55 | $12.63 | $12.52 | 17,202 |
2024-06-17 | $12.67 | $12.67 | $12.61 | $12.66 | $12.56 | 27,429 |
2024-06-14 | $12.71 | $12.75 | $12.67 | $12.68 | $12.58 | 15,651 |
2024-06-13 | $12.82 | $12.82 | $12.72 | $12.75 | $12.64 | 22,546 |
2024-06-12 | $12.75 | $12.76 | $12.73 | $12.76 | $12.65 | 10,405 |
2024-06-11 | $12.75 | $12.75 | $12.67 | $12.70 | $12.70 | 11,762 |
2024-06-10 | $12.71 | $12.75 | $12.67 | $12.74 | $12.74 | 14,581 |
2024-06-07 | $12.67 | $12.75 | $12.67 | $12.71 | $12.71 | 52,059 |
2024-06-06 | $12.67 | $12.75 | $12.67 | $12.74 | $12.74 | 25,882 |
2024-06-05 | $12.74 | $12.77 | $12.71 | $12.75 | $12.75 | 36,353 |
2024-06-04 | $12.71 | $12.75 | $12.67 | $12.73 | $12.73 | 19,502 |
2024-06-03 | $12.80 | $12.80 | $12.69 | $12.71 | $12.71 | 36,607 |
2024-05-31 | $12.58 | $12.79 | $12.58 | $12.77 | $12.77 | 42,664 |
2024-05-30 | $12.69 | $12.71 | $12.58 | $12.61 | $12.61 | 35,620 |
2024-05-29 | $12.73 | $12.73 | $12.59 | $12.62 | $12.62 | 25,015 |
2024-05-28 | $12.82 | $12.82 | $12.76 | $12.78 | $12.78 | 14,589 |
2024-05-24 | $12.74 | $12.80 | $12.72 | $12.76 | $12.76 | 17,829 |
2024-05-23 | $12.87 | $12.87 | $12.77 | $12.78 | $12.78 | 19,705 |
2024-05-22 | $12.94 | $12.94 | $12.80 | $12.82 | $12.82 | 20,743 |
2024-05-21 | $12.78 | $12.91 | $12.78 | $12.88 | $12.88 | 14,775 |
2024-05-20 | $12.87 | $12.88 | $12.85 | $12.87 | $12.87 | 23,829 |
2024-05-17 | $12.87 | $12.89 | $12.85 | $12.87 | $12.87 | 17,401 |
2024-05-16 | $12.91 | $12.91 | $12.86 | $12.86 | $12.86 | 20,135 |
2024-05-15 | $13.00 | $13.00 | $12.90 | $12.91 | $12.91 | 48,590 |
2024-05-14 | $12.84 | $12.93 | $12.83 | $12.92 | $12.92 | 26,941 |
2024-05-13 | $12.92 | $12.92 | $12.81 | $12.83 | $12.83 | 41,700 |
2024-05-10 | $12.83 | $12.83 | $12.77 | $12.78 | $12.78 | 10,016 |
2024-05-09 | $12.72 | $12.82 | $12.72 | $12.82 | $12.82 | 24,546 |
2024-05-08 | $12.75 | $12.78 | $12.75 | $12.76 | $12.76 | 12,348 |
2024-05-07 | $12.75 | $12.82 | $12.72 | $12.72 | $12.72 | 26,018 |
2024-05-06 | $12.78 | $12.78 | $12.71 | $12.73 | $12.73 | 13,684 |
2024-05-03 | $12.79 | $12.79 | $12.66 | $12.69 | $12.69 | 12,073 |
2024-05-02 | $12.64 | $12.65 | $12.60 | $12.65 | $12.65 | 8,118 |
2024-05-01 | $12.58 | $12.64 | $12.56 | $12.62 | $12.62 | 5,739 |
2024-04-30 | $12.57 | $12.68 | $12.55 | $12.58 | $12.58 | 28,275 |
2024-04-29 | $12.57 | $12.64 | $12.56 | $12.63 | $12.63 | 20,250 |
2024-04-26 | $12.56 | $12.63 | $12.56 | $12.60 | $12.60 | 22,285 |
2024-04-25 | $12.70 | $12.71 | $12.65 | $12.69 | $12.58 | 5,895 |
2024-04-24 | $12.78 | $12.78 | $12.70 | $12.75 | $12.64 | 14,590 |
2024-04-23 | $12.64 | $12.75 | $12.64 | $12.73 | $12.62 | 18,282 |
2024-04-22 | $12.67 | $12.67 | $12.56 | $12.67 | $12.56 | 12,880 |
2024-04-19 | $12.53 | $12.58 | $12.53 | $12.58 | $12.47 | 16,505 |
2024-04-18 | $12.43 | $12.50 | $12.43 | $12.48 | $12.37 | 8,751 |
2024-04-17 | $12.45 | $12.46 | $12.38 | $12.44 | $12.33 | 15,126 |
2024-04-16 | $12.41 | $12.41 | $12.31 | $12.35 | $12.25 | 28,987 |
2024-04-15 | $12.64 | $12.64 | $12.39 | $12.41 | $12.30 | 23,406 |
2024-04-12 | $12.74 | $12.74 | $12.55 | $12.55 | $12.45 | 12,767 |
2024-04-11 | $12.66 | $12.67 | $12.61 | $12.67 | $12.56 | 16,031 |
2024-04-10 | $12.82 | $12.82 | $12.61 | $12.66 | $12.55 | 16,160 |
2024-04-09 | $12.81 | $12.83 | $12.75 | $12.79 | $12.68 | 17,075 |
2024-04-08 | $12.85 | $12.85 | $12.76 | $12.78 | $12.67 | 18,055 |
2024-04-05 | $12.81 | $12.81 | $12.69 | $12.78 | $12.67 | 90,671 |
2024-04-04 | $12.89 | $12.93 | $12.81 | $12.82 | $12.71 | 15,787 |
2024-04-03 | $12.69 | $12.85 | $12.66 | $12.84 | $12.73 | 22,454 |
2024-04-02 | $12.59 | $12.75 | $12.59 | $12.69 | $12.58 | 34,610 |
2024-04-01 | $12.76 | $12.85 | $12.75 | $12.77 | $12.66 | 13,468 |
2024-03-28 | $12.79 | $12.87 | $12.74 | $12.86 | $12.75 | 30,198 |
2024-03-27 | $12.63 | $12.74 | $12.63 | $12.72 | $12.61 | 21,246 |
2024-03-26 | $12.62 | $12.67 | $12.62 | $12.65 | $12.54 | 11,644 |
2024-03-25 | $12.68 | $12.79 | $12.68 | $12.75 | $12.54 | 17,406 |
2024-03-22 | $12.80 | $12.80 | $12.75 | $12.76 | $12.54 | 12,913 |
2024-03-21 | $12.77 | $12.84 | $12.71 | $12.84 | $12.62 | 23,007 |
2024-03-20 | $12.78 | $12.78 | $12.66 | $12.77 | $12.56 | 27,155 |
2024-03-19 | $12.60 | $12.73 | $12.60 | $12.73 | $12.52 | 9,600 |
2024-03-18 | $12.76 | $12.76 | $12.64 | $12.64 | $12.43 | 13,022 |
2024-03-15 | $12.58 | $12.65 | $12.58 | $12.65 | $12.65 | 31,058 |
2024-03-14 | $12.60 | $12.63 | $12.57 | $12.60 | $12.60 | 26,363 |
2024-03-13 | $12.73 | $12.77 | $12.63 | $12.69 | $12.69 | 22,405 |
2024-03-12 | $12.61 | $12.73 | $12.58 | $12.72 | $12.72 | 15,320 |
2024-03-11 | $12.60 | $12.66 | $12.55 | $12.65 | $12.65 | 10,974 |
2024-03-08 | $12.67 | $12.67 | $12.60 | $12.62 | $12.62 | 17,170 |
2024-03-07 | $12.63 | $12.66 | $12.60 | $12.63 | $12.63 | 21,752 |
2024-03-06 | $12.53 | $12.64 | $12.53 | $12.57 | $12.57 | 32,626 |
2024-03-05 | $12.46 | $12.58 | $12.46 | $12.55 | $12.55 | 41,147 |
2024-03-04 | $12.55 | $12.57 | $12.41 | $12.56 | $12.56 | 42,729 |
2024-03-01 | $12.42 | $12.55 | $12.40 | $12.54 | $12.54 | 49,147 |
2024-02-29 | $12.31 | $12.46 | $12.31 | $12.44 | $12.44 | 21,982 |
2024-02-28 | $12.48 | $12.49 | $12.36 | $12.42 | $12.42 | 114,200 |
2024-02-27 | $12.52 | $12.52 | $12.40 | $12.45 | $12.45 | 19,896 |
2024-02-26 | $12.71 | $12.71 | $12.42 | $12.54 | $12.44 | 137,349 |
2024-02-23 | $12.66 | $12.71 | $12.61 | $12.68 | $12.57 | 16,325 |
2024-02-22 | $12.75 | $12.75 | $12.58 | $12.64 | $12.53 | 23,499 |
2024-02-21 | $12.51 | $12.59 | $12.51 | $12.58 | $12.47 | 11,603 |
2024-02-20 | $12.55 | $12.55 | $12.49 | $12.50 | $12.39 | 26,473 |
2024-02-16 | $12.46 | $12.53 | $12.37 | $12.49 | $12.49 | 19,164 |
2024-02-15 | $12.49 | $12.52 | $12.39 | $12.40 | $12.40 | 26,720 |
2024-02-14 | $12.36 | $12.36 | $12.19 | $12.21 | $12.21 | 18,389 |
2024-02-13 | $12.50 | $12.50 | $12.29 | $12.30 | $12.30 | 28,428 |
2024-02-12 | $12.50 | $12.50 | $12.35 | $12.47 | $12.47 | 25,052 |
2024-02-09 | $12.36 | $12.44 | $12.27 | $12.42 | $12.42 | 51,673 |
2024-02-08 | $12.31 | $12.33 | $12.26 | $12.27 | $12.27 | 20,478 |
2024-02-07 | $12.30 | $12.36 | $12.30 | $12.35 | $12.35 | 7,778 |
2024-02-06 | $12.27 | $12.34 | $12.26 | $12.33 | $12.33 | 22,751 |
2024-02-05 | $12.38 | $12.38 | $12.20 | $12.31 | $12.31 | 22,762 |
2024-02-02 | $12.52 | $12.52 | $12.32 | $12.32 | $12.32 | 59,724 |
2024-02-01 | $12.42 | $12.49 | $12.41 | $12.49 | $12.49 | 26,393 |
2024-01-31 | $12.57 | $12.60 | $12.43 | $12.46 | $12.46 | 27,397 |
2024-01-30 | $12.49 | $12.59 | $12.49 | $12.55 | $12.55 | 23,439 |
2024-01-29 | $12.69 | $12.69 | $12.51 | $12.55 | $12.55 | 36,165 |
2024-01-26 | $12.52 | $12.65 | $12.52 | $12.65 | $12.55 | 17,684 |
2024-01-25 | $12.60 | $12.60 | $12.53 | $12.58 | $12.47 | 18,657 |
2024-01-24 | $12.59 | $12.59 | $12.49 | $12.52 | $12.41 | 13,835 |
2024-01-23 | $12.51 | $12.56 | $12.51 | $12.52 | $12.41 | 18,064 |
2024-01-22 | $12.52 | $12.55 | $12.47 | $12.53 | $12.42 | 15,129 |
2024-01-19 | $12.33 | $12.40 | $12.30 | $12.40 | $12.40 | 29,985 |
2024-01-18 | $12.40 | $12.40 | $12.31 | $12.38 | $12.38 | 8,760 |
2024-01-17 | $12.41 | $12.44 | $12.32 | $12.35 | $12.35 | 20,487 |
2024-01-16 | $12.47 | $12.62 | $12.39 | $12.41 | $12.41 | 31,087 |
2024-01-12 | $12.52 | $12.52 | $12.45 | $12.47 | $12.47 | 450,307 |
2024-01-11 | $12.58 | $12.58 | $12.42 | $12.48 | $12.48 | 13,675 |
2024-01-10 | $12.57 | $12.62 | $12.47 | $12.54 | $12.54 | 46,476 |
2024-01-09 | $12.50 | $12.50 | $12.43 | $12.49 | $12.49 | 8,178 |
2024-01-08 | $12.43 | $12.54 | $12.42 | $12.50 | $12.50 | 10,778 |
2024-01-05 | $12.42 | $12.50 | $12.42 | $12.44 | $12.44 | 14,258 |
2024-01-04 | $12.45 | $12.49 | $12.40 | $12.48 | $12.48 | 19,653 |
2024-01-03 | $12.39 | $12.43 | $12.39 | $12.41 | $12.41 | 20,760 |
2024-01-02 | $12.46 | $12.48 | $12.41 | $12.45 | $12.45 | 19,920 |
2023-12-29 | $12.54 | $12.59 | $12.50 | $12.50 | $12.50 | 22,878 |
2023-12-28 | $12.55 | $12.55 | $12.50 | $12.55 | $12.55 | 15,831 |
2023-12-27 | $12.51 | $12.54 | $12.49 | $12.52 | $12.52 | 18,745 |
2023-12-26 | $12.57 | $12.58 | $12.52 | $12.57 | $12.46 | 14,946 |
2023-12-22 | $12.53 | $12.56 | $12.49 | $12.52 | $12.41 | 19,923 |
2023-12-21 | $12.58 | $12.58 | $12.46 | $12.50 | $12.39 | 16,617 |
2023-12-20 | $12.57 | $12.58 | $12.52 | $12.55 | $12.44 | 9,594 |
2023-12-19 | $12.50 | $12.53 | $12.43 | $12.53 | $12.42 | 13,309 |
2023-12-18 | $12.41 | $12.47 | $12.41 | $12.44 | $12.44 | 13,874 |
2023-12-15 | $12.37 | $12.47 | $12.37 | $12.45 | $12.45 | 16,991 |
2023-12-14 | $12.41 | $12.50 | $12.41 | $12.46 | $12.46 | 20,611 |
2023-12-13 | $12.13 | $12.30 | $12.08 | $12.29 | $12.29 | 22,497 |
2023-12-12 | $12.15 | $12.15 | $12.05 | $12.07 | $12.07 | 11,529 |
2023-12-11 | $12.14 | $12.14 | $12.06 | $12.10 | $12.10 | 42,392 |
2023-12-08 | $12.07 | $12.14 | $12.07 | $12.11 | $12.11 | 22,518 |
2023-12-07 | $12.08 | $12.08 | $12.01 | $12.07 | $12.07 | 15,655 |
2023-12-06 | $12.08 | $12.08 | $11.98 | $11.98 | $11.98 | 15,448 |
2023-12-05 | $12.06 | $12.06 | $12.01 | $12.02 | $12.02 | 7,625 |
2023-12-04 | $12.06 | $12.06 | $12.02 | $12.02 | $12.02 | 13,782 |
2023-12-01 | $12.06 | $12.08 | $11.90 | $12.03 | $12.03 | 29,545 |
2023-11-30 | $12.05 | $12.05 | $11.96 | $12.03 | $12.03 | 12,642 |
2023-11-29 | $12.00 | $12.01 | $11.94 | $11.95 | $11.95 | 5,323 |
2023-11-28 | $12.04 | $12.04 | $11.91 | $11.93 | $11.93 | 8,363 |
2023-11-27 | $12.05 | $12.08 | $12.01 | $12.08 | $11.97 | 11,622 |
2023-11-24 | $12.05 | $12.05 | $12.00 | $12.05 | $11.94 | 7,783 |
2023-11-22 | $12.01 | $12.02 | $11.98 | $11.99 | $11.88 | 12,537 |
2023-11-21 | $12.08 | $12.08 | $11.97 | $11.98 | $11.88 | 12,061 |
2023-11-20 | $12.13 | $12.13 | $11.96 | $11.97 | $11.86 | 10,940 |
2023-11-17 | $12.00 | $12.04 | $11.95 | $11.97 | $11.97 | 5,524 |
2023-11-16 | $11.95 | $12.07 | $11.92 | $11.95 | $11.95 | 9,217 |
2023-11-15 | $12.10 | $12.11 | $12.05 | $12.05 | $12.05 | 15,010 |
2023-11-14 | $11.97 | $12.04 | $11.86 | $12.00 | $12.00 | 26,968 |
2023-11-13 | $11.84 | $11.88 | $11.77 | $11.80 | $11.80 | 5,388 |
2023-11-10 | $11.84 | $11.84 | $11.77 | $11.78 | $11.78 | 7,371 |
2023-11-09 | $11.84 | $11.88 | $11.73 | $11.73 | $11.73 | 11,269 |
2023-11-08 | $11.86 | $11.87 | $11.77 | $11.77 | $11.77 | 6,556 |
2023-11-07 | $12.06 | $12.06 | $11.82 | $11.82 | $11.82 | 12,824 |
2023-11-06 | $12.10 | $12.10 | $11.96 | $11.96 | $11.96 | 16,778 |
2023-11-03 | $12.00 | $12.09 | $12.00 | $12.05 | $12.05 | 15,204 |
2023-11-02 | $11.82 | $11.95 | $11.82 | $11.95 | $11.95 | 10,715 |
2023-11-01 | $11.55 | $11.71 | $11.55 | $11.66 | $11.66 | 20,526 |
2023-10-31 | $11.51 | $11.62 | $11.51 | $11.58 | $11.58 | 17,563 |
2023-10-30 | $11.51 | $11.57 | $11.40 | $11.48 | $11.48 | 11,303 |
2023-10-27 | $11.52 | $11.52 | $11.39 | $11.39 | $11.39 | 6,568 |
2023-10-26 | $11.63 | $11.65 | $11.58 | $11.61 | $11.50 | 5,672 |
2023-10-25 | $11.65 | $11.65 | $11.57 | $11.60 | $11.49 | 6,980 |
2023-10-24 | $11.69 | $11.74 | $11.65 | $11.70 | $11.59 | 17,719 |
2023-10-23 | $11.65 | $11.71 | $11.57 | $11.66 | $11.55 | 17,702 |
2023-10-20 | $11.70 | $11.76 | $11.68 | $11.69 | $11.58 | 26,780 |
2023-10-19 | $11.85 | $11.88 | $11.79 | $11.79 | $11.67 | 9,012 |
2023-10-18 | $12.05 | $12.05 | $11.88 | $11.90 | $11.79 | 3,969 |
2023-10-17 | $12.04 | $12.04 | $11.98 | $12.00 | $11.89 | 1,946 |
2023-10-16 | $11.97 | $12.05 | $11.95 | $12.02 | $11.91 | 12,595 |
2023-10-13 | $11.89 | $11.96 | $11.87 | $11.88 | $11.76 | 4,770 |
2023-10-12 | $11.97 | $11.98 | $11.81 | $11.89 | $11.78 | 6,303 |
2023-10-11 | $11.92 | $11.99 | $11.92 | $11.96 | $11.84 | 7,436 |
2023-10-10 | $11.91 | $11.98 | $11.91 | $11.94 | $11.83 | 8,379 |
2023-10-09 | $11.82 | $11.87 | $11.81 | $11.87 | $11.76 | 12,745 |
2023-10-06 | $11.70 | $11.70 | $11.65 | $11.66 | $11.55 | 9,997 |
2023-10-05 | $11.61 | $11.65 | $11.59 | $11.65 | $11.54 | 10,913 |
2023-10-04 | $11.69 | $11.69 | $11.53 | $11.68 | $11.57 | 17,719 |
2023-10-03 | $11.84 | $11.84 | $11.57 | $11.67 | $11.56 | 25,829 |
2023-10-02 | $12.00 | $12.00 | $11.82 | $11.83 | $11.72 | 25,536 |
2023-09-29 | $12.12 | $12.17 | $12.03 | $12.07 | $11.95 | 13,398 |
2023-09-28 | $11.85 | $12.04 | $11.85 | $12.04 | $11.93 | 23,985 |
2023-09-27 | $11.96 | $11.98 | $11.84 | $11.93 | $11.82 | 18,730 |
2023-09-26 | $12.17 | $12.17 | $11.96 | $11.97 | $11.76 | 28,817 |
2023-09-25 | $12.05 | $12.13 | $12.05 | $12.13 | $11.91 | 16,184 |
2023-09-22 | $12.15 | $12.15 | $12.00 | $12.11 | $11.89 | 22,770 |
2023-09-21 | $12.22 | $12.22 | $12.04 | $12.04 | $11.82 | 75,261 |
2023-09-20 | $12.20 | $12.35 | $12.20 | $12.24 | $12.02 | 15,745 |
2023-09-19 | $12.25 | $12.25 | $12.16 | $12.20 | $11.97 | 14,575 |
2023-09-18 | $12.10 | $12.21 | $12.09 | $12.20 | $11.98 | 5,511 |
2023-09-15 | $12.17 | $12.19 | $12.14 | $12.14 | $11.92 | 6,844 |
2023-09-14 | $12.10 | $12.24 | $12.10 | $12.24 | $12.02 | 2,796 |
2023-09-13 | $12.15 | $12.19 | $12.10 | $12.12 | $11.89 | 20,299 |
2023-09-12 | $12.13 | $12.19 | $12.04 | $12.09 | $11.87 | 27,140 |
2023-09-11 | $12.12 | $12.17 | $12.08 | $12.09 | $12.09 | 12,865 |
2023-09-08 | $12.12 | $12.12 | $12.06 | $12.08 | $12.08 | 9,602 |
2023-09-07 | $12.04 | $12.05 | $12.04 | $12.05 | $12.05 | 4,260 |
2023-09-06 | $11.99 | $12.15 | $11.94 | $11.94 | $11.94 | 9,801 |
2023-09-05 | $12.07 | $12.17 | $11.99 | $11.99 | $11.99 | 28,475 |
2023-09-01 | $12.20 | $12.25 | $12.10 | $12.11 | $12.11 | 16,339 |
2023-08-31 | $12.23 | $12.23 | $12.11 | $12.15 | $12.15 | 17,601 |
2023-08-30 | $12.01 | $12.15 | $12.01 | $12.15 | $12.15 | 19,966 |
2023-08-29 | $12.11 | $12.11 | $11.95 | $12.03 | $12.03 | 9,844 |
2023-08-28 | $12.10 | $12.11 | $12.02 | $12.10 | $11.99 | 23,882 |
2023-08-25 | $12.05 | $12.10 | $11.98 | $12.03 | $11.92 | 7,653 |
2023-08-24 | $12.08 | $12.08 | $12.02 | $12.04 | $11.93 | 4,589 |
2023-08-23 | $11.94 | $12.05 | $11.93 | $12.01 | $11.90 | 31,355 |
2023-08-22 | $12.05 | $12.05 | $11.93 | $11.94 | $11.84 | 7,862 |
2023-08-21 | $12.01 | $12.03 | $11.97 | $11.98 | $11.88 | 4,194 |
2023-08-18 | $11.95 | $11.99 | $11.91 | $11.99 | $11.88 | 12,538 |
2023-08-17 | $12.09 | $12.09 | $11.99 | $11.99 | $11.89 | 15,202 |
2023-08-16 | $12.11 | $12.11 | $12.02 | $12.02 | $11.92 | 15,576 |
2023-08-15 | $12.15 | $12.15 | $12.04 | $12.04 | $11.94 | 14,935 |
2023-08-14 | $12.19 | $12.19 | $12.15 | $12.16 | $12.05 | 11,939 |
2023-08-11 | $12.15 | $12.22 | $12.15 | $12.19 | $12.08 | 12,597 |
2023-08-10 | $12.27 | $12.27 | $12.15 | $12.17 | $12.06 | 7,657 |
2023-08-09 | $12.25 | $12.30 | $12.22 | $12.22 | $12.11 | 10,464 |
2023-08-08 | $12.18 | $12.24 | $12.15 | $12.21 | $12.10 | 19,806 |
2023-08-07 | $12.19 | $12.29 | $12.19 | $12.26 | $12.16 | 19,121 |
2023-08-04 | $12.04 | $12.19 | $12.04 | $12.16 | $12.05 | 5,256 |
2023-08-03 | $12.09 | $12.10 | $12.05 | $12.06 | $11.95 | 20,718 |
2023-08-02 | $12.23 | $12.23 | $12.08 | $12.09 | $11.98 | 20,386 |
2023-08-01 | $12.30 | $12.30 | $12.19 | $12.21 | $12.10 | 14,274 |
2023-07-31 | $12.26 | $12.34 | $12.26 | $12.30 | $12.19 | 28,965 |
2023-07-28 | $12.19 | $12.23 | $12.19 | $12.22 | $12.11 | 14,789 |
2023-07-27 | $12.42 | $12.42 | $12.17 | $12.17 | $12.06 | 15,445 |
2023-07-26 | $12.29 | $12.30 | $12.28 | $12.30 | $12.08 | 4,531 |
2023-07-25 | $12.25 | $12.29 | $12.23 | $12.23 | $12.02 | 6,783 |
2023-07-24 | $12.25 | $12.39 | $12.25 | $12.25 | $12.04 | 13,547 |
2023-07-21 | $12.23 | $12.24 | $12.17 | $12.18 | $12.18 | 7,323 |
2023-07-20 | $12.26 | $12.28 | $12.23 | $12.24 | $12.24 | 7,741 |
2023-07-19 | $12.24 | $12.28 | $12.24 | $12.27 | $12.27 | 8,433 |
2023-07-18 | $12.20 | $12.20 | $12.16 | $12.19 | $12.19 | 8,305 |
2023-07-17 | $12.08 | $12.27 | $12.06 | $12.15 | $12.15 | 68,775 |
2023-07-14 | $12.01 | $12.10 | $11.98 | $12.07 | $12.07 | 5,098 |
2023-07-13 | $12.00 | $12.12 | $12.00 | $12.02 | $12.02 | 14,545 |
2023-07-12 | $12.01 | $12.10 | $11.94 | $12.00 | $12.00 | 11,724 |
2023-07-11 | $11.92 | $12.00 | $11.92 | $11.99 | $11.99 | 9,013 |
2023-07-10 | $11.83 | $11.93 | $11.83 | $11.91 | $11.91 | 21,507 |
2023-07-07 | $11.76 | $11.91 | $11.76 | $11.91 | $11.91 | 10,383 |
2023-07-06 | $11.79 | $11.79 | $11.72 | $11.79 | $11.79 | 8,728 |
2023-07-05 | $11.89 | $11.91 | $11.85 | $11.85 | $11.85 | 5,892 |
2023-07-03 | $11.77 | $12.00 | $11.77 | $11.91 | $11.91 | 9,672 |
2023-06-30 | $11.91 | $11.92 | $11.78 | $11.78 | $11.78 | 24,561 |
2023-06-29 | $11.80 | $11.83 | $11.72 | $11.75 | $11.75 | 18,933 |
2023-06-28 | $11.72 | $11.75 | $11.66 | $11.67 | $11.67 | 38,227 |
2023-06-27 | $11.75 | $11.89 | $11.75 | $11.89 | $11.79 | 9,667 |
2023-06-26 | $11.71 | $11.84 | $11.71 | $11.72 | $11.61 | 10,198 |
2023-06-23 | $11.57 | $11.73 | $11.57 | $11.67 | $11.67 | 29,625 |
2023-06-22 | $11.71 | $11.71 | $11.70 | $11.70 | $11.70 | 1,999 |
2023-06-21 | $11.87 | $11.87 | $11.78 | $11.78 | $11.78 | 12,448 |
2023-06-20 | $11.82 | $11.91 | $11.82 | $11.83 | $11.83 | 11,045 |
2023-06-16 | $11.94 | $11.97 | $11.87 | $11.91 | $11.91 | 11,070 |
2023-06-15 | $11.82 | $11.96 | $11.82 | $11.96 | $11.96 | 5,085 |
2023-06-14 | $11.94 | $11.95 | $11.83 | $11.89 | $11.89 | 11,293 |
2023-06-13 | $11.87 | $11.98 | $11.85 | $11.86 | $11.86 | 12,961 |
2023-06-12 | $11.80 | $11.91 | $11.80 | $11.85 | $11.85 | 15,633 |
2023-06-09 | $11.81 | $11.84 | $11.80 | $11.83 | $11.83 | 5,731 |
2023-06-08 | $11.83 | $11.88 | $11.81 | $11.87 | $11.87 | 8,263 |
2023-06-07 | $11.75 | $11.90 | $11.75 | $11.85 | $11.85 | 22,420 |
2023-06-06 | $11.60 | $11.71 | $11.60 | $11.70 | $11.70 | 52,705 |
2023-06-05 | $11.51 | $11.60 | $11.51 | $11.58 | $11.58 | 6,300 |
2023-06-02 | $11.53 | $11.60 | $11.49 | $11.56 | $11.56 | 14,069 |
2023-06-01 | $11.33 | $11.42 | $11.33 | $11.40 | $11.40 | 6,948 |
2023-05-31 | $11.35 | $11.37 | $11.33 | $11.34 | $11.34 | 40,146 |
2023-05-30 | $11.25 | $11.31 | $11.25 | $11.30 | $11.30 | 7,381 |
2023-05-26 | $11.45 | $11.45 | $11.22 | $11.23 | $11.23 | 17,224 |
2023-05-25 | $11.36 | $11.36 | $11.32 | $11.35 | $11.24 | 2,677 |
2023-05-24 | $11.61 | $11.61 | $11.39 | $11.39 | $11.28 | 6,921 |
2023-05-23 | $11.65 | $11.65 | $11.59 | $11.60 | $11.49 | 6,047 |
2023-05-22 | $11.47 | $11.63 | $11.47 | $11.56 | $11.45 | 35,126 |
2023-05-19 | $11.50 | $11.57 | $11.50 | $11.51 | $11.40 | 8,463 |
2023-05-18 | $11.44 | $11.49 | $11.41 | $11.49 | $11.38 | 18,605 |
2023-05-17 | $11.38 | $11.44 | $11.32 | $11.36 | $11.25 | 19,494 |
2023-05-16 | $11.49 | $11.49 | $11.26 | $11.26 | $11.15 | 33,147 |
2023-05-15 | $11.32 | $11.44 | $11.32 | $11.44 | $11.33 | 18,301 |
2023-05-12 | $11.49 | $11.49 | $11.27 | $11.31 | $11.20 | 25,594 |
2023-05-11 | $11.39 | $11.42 | $11.38 | $11.40 | $11.29 | 2,202 |
2023-05-10 | $11.43 | $11.50 | $11.39 | $11.43 | $11.32 | 12,486 |
2023-05-09 | $11.33 | $11.49 | $11.33 | $11.46 | $11.35 | 8,200 |
2023-05-08 | $11.44 | $11.48 | $11.40 | $11.40 | $11.29 | 10,046 |
2023-05-05 | $11.34 | $11.50 | $11.34 | $11.49 | $11.38 | 13,949 |
2023-05-04 | $11.32 | $11.38 | $11.26 | $11.35 | $11.24 | 8,327 |
2023-05-03 | $11.47 | $11.52 | $11.41 | $11.42 | $11.32 | 21,043 |
2023-05-02 | $11.56 | $11.57 | $11.32 | $11.42 | $11.42 | 33,210 |
2023-05-01 | $11.73 | $11.73 | $11.60 | $11.64 | $11.64 | 18,627 |
2023-04-28 | $11.62 | $11.70 | $11.60 | $11.67 | $11.67 | 14,482 |
2023-04-27 | $11.51 | $11.62 | $11.48 | $11.60 | $11.60 | 7,153 |
2023-04-26 | $11.69 | $11.69 | $11.41 | $11.41 | $11.41 | 15,091 |
2023-04-25 | $11.70 | $11.70 | $11.63 | $11.64 | $11.53 | 24,020 |
2023-04-24 | $11.77 | $11.77 | $11.69 | $11.75 | $11.64 | 9,739 |
2023-04-21 | $11.70 | $11.70 | $11.65 | $11.70 | $11.59 | 6,087 |
2023-04-20 | $11.76 | $11.76 | $11.66 | $11.70 | $11.59 | 11,943 |
2023-04-19 | $11.69 | $11.79 | $11.67 | $11.74 | $11.63 | 10,724 |
2023-04-18 | $11.80 | $11.80 | $11.67 | $11.75 | $11.64 | 12,242 |
2023-04-17 | $11.75 | $11.87 | $11.72 | $11.86 | $11.75 | 17,638 |
2023-04-14 | $11.87 | $11.87 | $11.77 | $11.82 | $11.71 | 2,738 |
2023-04-13 | $11.84 | $11.85 | $11.75 | $11.85 | $11.74 | 3,892 |
2023-04-12 | $11.83 | $11.83 | $11.64 | $11.73 | $11.62 | 8,432 |
2023-04-11 | $11.72 | $11.82 | $11.69 | $11.78 | $11.67 | 15,642 |
2023-04-10 | $11.77 | $11.83 | $11.67 | $11.74 | $11.63 | 20,049 |
2023-04-06 | $11.69 | $11.71 | $11.61 | $11.69 | $11.58 | 31,331 |
2023-04-05 | $11.55 | $11.70 | $11.55 | $11.68 | $11.57 | 13,499 |
2023-04-04 | $11.82 | $11.82 | $11.62 | $11.66 | $11.55 | 14,471 |
2023-04-03 | $11.71 | $11.85 | $11.66 | $11.75 | $11.64 | 41,711 |
2023-03-31 | $11.75 | $11.79 | $11.70 | $11.79 | $11.68 | 12,318 |
2023-03-30 | $11.54 | $11.64 | $11.54 | $11.64 | $11.53 | 5,353 |
2023-03-29 | $11.45 | $11.57 | $11.41 | $11.43 | $11.32 | 12,348 |
2023-03-28 | $11.50 | $11.57 | $11.50 | $11.52 | $11.30 | 6,079 |
2023-03-27 | $11.43 | $11.56 | $11.43 | $11.51 | $11.30 | 14,052 |
2023-03-24 | $11.17 | $11.41 | $11.17 | $11.41 | $11.41 | 3,516 |
2023-03-23 | $11.47 | $11.51 | $11.22 | $11.24 | $11.24 | 160,686 |
2023-03-22 | $11.61 | $11.61 | $11.40 | $11.42 | $11.42 | 13,978 |
2023-03-21 | $11.37 | $11.62 | $11.37 | $11.61 | $11.61 | 14,905 |
2023-03-20 | $11.33 | $11.49 | $11.31 | $11.35 | $11.35 | 49,211 |
2023-03-17 | $11.60 | $11.60 | $11.33 | $11.34 | $11.34 | 23,525 |
2023-03-16 | $11.56 | $11.58 | $11.38 | $11.54 | $11.54 | 38,491 |
2023-03-15 | $11.96 | $11.96 | $11.56 | $11.56 | $11.56 | 32,156 |
2023-03-14 | $12.04 | $12.07 | $11.94 | $11.97 | $11.97 | 14,717 |
2023-03-13 | $11.76 | $12.00 | $11.72 | $11.86 | $11.86 | 48,489 |
2023-03-10 | $12.29 | $12.29 | $11.96 | $12.01 | $12.01 | 35,460 |
2023-03-09 | $12.45 | $12.55 | $12.21 | $12.21 | $12.21 | 19,085 |
2023-03-08 | $12.60 | $12.60 | $12.41 | $12.50 | $12.50 | 85,372 |
2023-03-07 | $12.74 | $12.74 | $12.48 | $12.53 | $12.53 | 53,599 |
2023-03-06 | $12.75 | $12.75 | $12.54 | $12.57 | $12.57 | 60,454 |
2023-03-03 | $12.67 | $12.67 | $12.57 | $12.61 | $12.61 | 122,193 |
2023-03-02 | $12.50 | $12.62 | $12.50 | $12.56 | $12.56 | 15,973 |
2023-03-01 | $12.70 | $12.70 | $12.52 | $12.53 | $12.53 | 17,228 |
2023-02-28 | $12.76 | $12.76 | $12.56 | $12.60 | $12.60 | 27,404 |
2023-02-27 | $12.64 | $12.73 | $12.57 | $12.70 | $12.70 | 24,692 |
2023-02-24 | $12.63 | $12.67 | $12.55 | $12.64 | $12.64 | 38,253 |
2023-02-23 | $12.76 | $12.77 | $12.68 | $12.77 | $12.66 | 8,210 |
2023-02-22 | $12.69 | $12.78 | $12.62 | $12.63 | $12.52 | 21,712 |
2023-02-21 | $12.85 | $12.89 | $12.57 | $12.62 | $12.51 | 30,533 |
2023-02-17 | $12.79 | $12.81 | $12.73 | $12.80 | $12.69 | 18,930 |
2023-02-16 | $12.79 | $12.86 | $12.74 | $12.80 | $12.69 | 32,988 |
2023-02-15 | $12.92 | $12.92 | $12.77 | $12.85 | $12.74 | 24,808 |
2023-02-14 | $12.91 | $12.91 | $12.80 | $12.86 | $12.75 | 122,982 |
2023-02-13 | $12.73 | $12.89 | $12.72 | $12.87 | $12.76 | 19,406 |
2023-02-10 | $12.87 | $12.87 | $12.79 | $12.84 | $12.74 | 4,908 |
2023-02-09 | $13.02 | $13.02 | $12.77 | $12.77 | $12.66 | 12,290 |
2023-02-08 | $13.05 | $13.05 | $12.89 | $12.90 | $12.79 | 9,577 |
2023-02-07 | $12.94 | $13.00 | $12.74 | $13.00 | $12.89 | 31,477 |
2023-02-06 | $12.95 | $12.99 | $12.86 | $12.88 | $12.77 | 16,291 |
2023-02-03 | $12.99 | $13.14 | $12.97 | $13.03 | $12.92 | 28,201 |
2023-02-02 | $13.03 | $13.15 | $13.03 | $13.05 | $12.94 | 39,563 |
2023-02-01 | $12.94 | $13.02 | $12.81 | $12.89 | $12.78 | 165,568 |
2023-01-31 | $12.86 | $13.00 | $12.82 | $13.00 | $12.89 | 27,092 |
2023-01-30 | $12.83 | $12.89 | $12.71 | $12.78 | $12.67 | 28,085 |
2023-01-27 | $12.84 | $12.99 | $12.83 | $12.99 | $12.99 | 21,690 |
2023-01-26 | $13.06 | $13.06 | $12.96 | $13.06 | $12.95 | 35,169 |
2023-01-25 | $12.96 | $13.00 | $12.89 | $12.98 | $12.88 | 28,425 |
2023-01-24 | $13.01 | $13.02 | $12.88 | $13.02 | $12.91 | 20,799 |
2023-01-23 | $12.84 | $13.05 | $12.84 | $13.01 | $12.90 | 16,269 |
2023-01-20 | $12.88 | $12.89 | $12.77 | $12.85 | $12.74 | 23,576 |
2023-01-19 | $12.95 | $12.95 | $12.61 | $12.84 | $12.73 | 24,943 |
2023-01-18 | $12.99 | $13.00 | $12.72 | $12.92 | $12.81 | 43,810 |
2023-01-17 | $12.78 | $12.91 | $12.78 | $12.90 | $12.79 | 22,269 |
2023-01-13 | $12.74 | $12.83 | $12.74 | $12.79 | $12.68 | 10,898 |
2023-01-12 | $12.75 | $12.82 | $12.66 | $12.79 | $12.68 | 30,020 |
2023-01-11 | $12.57 | $12.69 | $12.50 | $12.65 | $12.55 | 21,938 |
2023-01-10 | $12.46 | $12.51 | $12.44 | $12.50 | $12.39 | 13,238 |
2023-01-09 | $12.36 | $12.55 | $12.35 | $12.42 | $12.32 | 54,383 |
2023-01-06 | $12.15 | $12.31 | $12.14 | $12.25 | $12.15 | 19,193 |
2023-01-05 | $12.06 | $12.18 | $12.05 | $12.15 | $12.05 | 14,715 |
2023-01-04 | $12.19 | $12.23 | $12.13 | $12.16 | $12.06 | 31,129 |
2023-01-03 | $12.01 | $12.12 | $12.00 | $12.12 | $12.02 | 26,075 |
2022-12-30 | $12.02 | $12.10 | $11.93 | $11.99 | $11.89 | 49,836 |
2022-12-29 | $12.00 | $12.03 | $11.91 | $12.00 | $11.90 | 54,353 |
2022-12-28 | $12.03 | $12.10 | $11.93 | $11.94 | $11.84 | 19,335 |
2022-12-27 | $12.25 | $12.25 | $12.20 | $12.20 | $11.99 | 6,488 |
2022-12-23 | $12.18 | $12.28 | $12.18 | $12.28 | $12.07 | 3,313 |
2022-12-22 | $12.12 | $12.19 | $12.04 | $12.15 | $11.94 | 12,188 |
2022-12-21 | $12.23 | $12.31 | $12.11 | $12.22 | $12.01 | 17,322 |
2022-12-20 | $12.06 | $12.11 | $12.02 | $12.11 | $11.91 | 14,878 |
2022-12-19 | $12.22 | $12.24 | $12.07 | $12.09 | $11.88 | 15,367 |
2022-12-16 | $12.23 | $12.29 | $12.14 | $12.22 | $12.01 | 17,597 |
2022-12-15 | $12.37 | $12.41 | $12.31 | $12.41 | $12.20 | 24,968 |
2022-12-14 | $12.44 | $12.52 | $12.41 | $12.44 | $12.23 | 21,524 |
2022-12-13 | $12.63 | $12.63 | $12.51 | $12.53 | $12.32 | 9,975 |
2022-12-12 | $12.35 | $12.41 | $12.33 | $12.41 | $12.41 | 9,086 |
2022-12-09 | $12.44 | $12.44 | $12.35 | $12.38 | $12.38 | 25,411 |
2022-12-08 | $12.46 | $12.50 | $12.40 | $12.40 | $12.40 | 3,690 |
2022-12-07 | $12.48 | $12.54 | $12.37 | $12.39 | $12.39 | 12,446 |
2022-12-06 | $12.59 | $12.59 | $12.41 | $12.44 | $12.44 | 12,010 |
2022-12-05 | $12.75 | $12.75 | $12.60 | $12.61 | $12.61 | 11,434 |
2022-12-02 | $12.56 | $12.78 | $12.56 | $12.75 | $12.75 | 18,868 |
2022-12-01 | $12.81 | $12.90 | $12.75 | $12.80 | $12.80 | 27,368 |
2022-11-30 | $12.65 | $12.79 | $12.53 | $12.79 | $12.79 | 29,463 |
2022-11-29 | $12.57 | $12.61 | $12.50 | $12.59 | $12.59 | 19,856 |
2022-11-28 | $12.65 | $12.65 | $12.56 | $12.60 | $12.60 | 15,804 |
2022-11-25 | $12.78 | $12.79 | $12.76 | $12.76 | $12.65 | 4,598 |
2022-11-23 | $12.79 | $12.81 | $12.71 | $12.74 | $12.63 | 11,133 |
2022-11-22 | $12.74 | $12.77 | $12.59 | $12.77 | $12.66 | 12,521 |
2022-11-21 | $12.60 | $12.60 | $12.54 | $12.55 | $12.44 | 17,751 |
2022-11-18 | $12.54 | $12.58 | $12.47 | $12.53 | $12.42 | 21,688 |
2022-11-17 | $12.50 | $12.54 | $12.43 | $12.47 | $12.36 | 24,640 |
2022-11-16 | $12.55 | $12.61 | $12.55 | $12.59 | $12.48 | 6,277 |
2022-11-15 | $12.63 | $12.64 | $12.55 | $12.57 | $12.57 | 7,364 |
2022-11-14 | $12.58 | $12.62 | $12.46 | $12.46 | $12.46 | 8,516 |
2022-11-11 | $12.62 | $12.64 | $12.53 | $12.53 | $12.53 | 9,913 |
2022-11-10 | $12.74 | $12.74 | $12.42 | $12.52 | $12.52 | 12,727 |
2022-11-09 | $12.42 | $12.42 | $12.17 | $12.17 | $12.17 | 9,893 |
2022-11-08 | $12.26 | $12.37 | $12.26 | $12.34 | $12.34 | 17,156 |
2022-11-07 | $12.28 | $12.34 | $12.28 | $12.33 | $12.33 | 7,927 |
2022-11-04 | $12.28 | $12.33 | $12.17 | $12.24 | $12.24 | 17,421 |
2022-11-03 | $12.14 | $12.14 | $12.04 | $12.13 | $12.13 | 4,685 |
2022-11-02 | $12.21 | $12.25 | $12.13 | $12.14 | $12.14 | 19,046 |
2022-11-01 | $12.21 | $12.43 | $12.20 | $12.24 | $12.24 | 16,412 |
2022-10-31 | $12.18 | $12.21 | $12.11 | $12.15 | $12.15 | 50,062 |
2022-10-28 | $12.19 | $12.19 | $12.09 | $12.17 | $12.17 | 22,717 |
2022-10-27 | $12.06 | $12.07 | $12.02 | $12.06 | $12.06 | 12,444 |
2022-10-26 | $12.10 | $12.16 | $12.00 | $12.02 | $11.91 | 22,735 |
2022-10-25 | $11.86 | $12.07 | $11.84 | $12.03 | $11.92 | 25,646 |
2022-10-24 | $11.84 | $11.84 | $11.77 | $11.81 | $11.71 | 14,146 |
2022-10-21 | $11.61 | $11.74 | $11.56 | $11.70 | $11.60 | 68,721 |
2022-10-20 | $11.77 | $11.79 | $11.65 | $11.65 | $11.55 | 16,451 |
2022-10-19 | $11.75 | $11.80 | $11.68 | $11.71 | $11.71 | 10,218 |
2022-10-18 | $11.76 | $11.86 | $11.71 | $11.78 | $11.78 | 7,082 |
2022-10-17 | $11.64 | $11.71 | $11.63 | $11.64 | $11.64 | 10,677 |
2022-10-14 | $11.83 | $11.83 | $11.50 | $11.50 | $11.50 | 9,074 |
2022-10-13 | $11.44 | $11.67 | $11.35 | $11.62 | $11.62 | 8,075 |
2022-10-12 | $11.60 | $11.60 | $11.51 | $11.52 | $11.52 | 8,439 |
2022-10-11 | $11.55 | $11.67 | $11.46 | $11.57 | $11.57 | 7,805 |
2022-10-10 | $11.72 | $11.72 | $11.52 | $11.52 | $11.52 | 15,752 |
2022-10-07 | $11.81 | $11.81 | $11.65 | $11.65 | $11.65 | 5,268 |
2022-10-06 | $11.93 | $12.00 | $11.81 | $11.81 | $11.81 | 25,155 |
2022-10-05 | $11.88 | $12.06 | $11.86 | $11.91 | $11.91 | 17,613 |
2022-10-04 | $11.92 | $12.10 | $11.92 | $12.05 | $12.05 | 11,739 |
2022-10-03 | $11.70 | $11.75 | $11.55 | $11.69 | $11.69 | 12,181 |
2022-09-30 | $11.59 | $11.66 | $11.51 | $11.51 | $11.51 | 15,160 |
2022-09-29 | $11.84 | $11.84 | $11.51 | $11.51 | $11.51 | 6,195 |
2022-09-28 | $11.66 | $11.85 | $11.60 | $11.84 | $11.84 | 16,173 |
2022-09-27 | $11.75 | $11.82 | $11.51 | $11.61 | $11.51 | 19,348 |
2022-09-26 | $11.71 | $11.92 | $11.62 | $11.62 | $11.52 | 31,357 |
2022-09-23 | $12.26 | $12.26 | $11.90 | $11.93 | $11.93 | 27,756 |
2022-09-22 | $12.40 | $12.45 | $12.30 | $12.30 | $12.30 | 16,107 |
2022-09-21 | $12.67 | $12.67 | $12.51 | $12.51 | $12.51 | 14,512 |
2022-09-20 | $12.65 | $12.66 | $12.57 | $12.58 | $12.58 | 13,847 |
2022-09-19 | $12.69 | $12.74 | $12.69 | $12.73 | $12.73 | 2,472 |
2022-09-16 | $12.71 | $12.79 | $12.66 | $12.76 | $12.76 | 22,194 |
2022-09-15 | $13.02 | $13.03 | $12.83 | $12.87 | $12.87 | 18,172 |
2022-09-14 | $13.00 | $13.01 | $12.95 | $13.00 | $13.00 | 13,724 |
2022-09-13 | $13.10 | $13.11 | $12.92 | $12.93 | $12.93 | 9,196 |
2022-09-12 | $13.20 | $13.21 | $13.16 | $13.17 | $13.17 | 15,136 |
2022-09-09 | $12.96 | $13.16 | $12.96 | $13.13 | $13.13 | 11,205 |
2022-09-08 | $12.89 | $12.98 | $12.88 | $12.95 | $12.95 | 6,390 |
2022-09-07 | $12.81 | $12.92 | $12.81 | $12.92 | $12.92 | 11,572 |
2022-09-06 | $12.87 | $12.91 | $12.83 | $12.86 | $12.86 | 4,600 |
2022-09-02 | $12.94 | $13.09 | $12.93 | $12.93 | $12.93 | 14,337 |
2022-09-01 | $13.01 | $13.15 | $12.88 | $12.90 | $12.90 | 19,073 |
2022-08-31 | $13.23 | $13.23 | $13.11 | $13.11 | $13.11 | 24,295 |
2022-08-30 | $13.34 | $13.34 | $13.08 | $13.16 | $13.16 | 14,484 |
2022-08-29 | $13.27 | $13.37 | $13.22 | $13.30 | $13.30 | 11,769 |
2022-08-26 | $13.50 | $13.59 | $13.41 | $13.43 | $13.32 | 6,408 |
2022-08-25 | $13.40 | $13.58 | $13.40 | $13.53 | $13.42 | 34,925 |
2022-08-24 | $13.45 | $13.52 | $13.43 | $13.51 | $13.40 | 6,271 |
2022-08-23 | $13.23 | $13.47 | $13.23 | $13.44 | $13.33 | 9,656 |
2022-08-22 | $13.37 | $13.37 | $13.32 | $13.32 | $13.22 | 21,857 |
2022-08-19 | $13.59 | $13.59 | $13.52 | $13.52 | $13.41 | 20,113 |
2022-08-18 | $13.62 | $13.65 | $13.56 | $13.61 | $13.50 | 11,690 |
2022-08-17 | $13.62 | $13.62 | $13.55 | $13.55 | $13.44 | 8,592 |
2022-08-16 | $13.75 | $13.75 | $13.62 | $13.67 | $13.56 | 9,444 |
2022-08-15 | $13.66 | $13.71 | $13.60 | $13.68 | $13.57 | 24,288 |
2022-08-12 | $13.65 | $13.74 | $13.62 | $13.66 | $13.55 | 27,719 |
2022-08-11 | $13.60 | $13.65 | $13.54 | $13.54 | $13.43 | 12,996 |
2022-08-10 | $13.46 | $13.51 | $13.45 | $13.50 | $13.39 | 8,678 |
2022-08-09 | $13.40 | $13.40 | $13.35 | $13.35 | $13.24 | 8,252 |
2022-08-08 | $13.29 | $13.40 | $13.29 | $13.34 | $13.23 | 8,309 |
2022-08-05 | $13.25 | $13.27 | $13.22 | $13.25 | $13.14 | 7,079 |
2022-08-04 | $13.22 | $13.37 | $13.22 | $13.31 | $13.20 | 10,779 |
2022-08-03 | $13.31 | $13.47 | $13.26 | $13.31 | $13.20 | 52,757 |
2022-08-02 | $13.24 | $13.36 | $13.24 | $13.35 | $13.24 | 10,459 |
2022-08-01 | $13.19 | $13.37 | $13.18 | $13.33 | $13.22 | 12,757 |
2022-07-29 | $13.33 | $13.34 | $13.19 | $13.28 | $13.18 | 28,089 |
2022-07-28 | $12.99 | $13.15 | $12.99 | $13.15 | $13.04 | 17,368 |
2022-07-27 | $12.92 | $12.97 | $12.76 | $12.96 | $12.86 | 18,321 |
2022-07-26 | $12.88 | $12.94 | $12.88 | $12.94 | $12.73 | 29,151 |
2022-07-25 | $12.76 | $12.88 | $12.76 | $12.88 | $12.67 | 4,128 |
2022-07-22 | $12.99 | $12.99 | $12.81 | $12.82 | $12.61 | 6,113 |
2022-07-21 | $12.78 | $12.89 | $12.70 | $12.89 | $12.68 | 72,796 |
2022-07-20 | $12.71 | $12.90 | $12.71 | $12.84 | $12.64 | 23,132 |
2022-07-19 | $12.61 | $12.72 | $12.61 | $12.70 | $12.50 | 13,920 |
2022-07-18 | $12.53 | $12.62 | $12.47 | $12.50 | $12.30 | 12,852 |
2022-07-15 | $12.40 | $12.52 | $12.40 | $12.52 | $12.32 | 11,296 |
2022-07-14 | $12.48 | $12.48 | $12.31 | $12.34 | $12.14 | 7,868 |
2022-07-13 | $12.42 | $12.51 | $12.40 | $12.47 | $12.27 | 7,378 |
2022-07-12 | $12.48 | $12.55 | $12.47 | $12.47 | $12.27 | 11,752 |
2022-07-11 | $12.58 | $12.58 | $12.44 | $12.47 | $12.26 | 4,664 |
2022-07-08 | $12.40 | $12.59 | $12.40 | $12.55 | $12.35 | 9,311 |
2022-07-07 | $12.44 | $12.58 | $12.44 | $12.51 | $12.31 | 10,734 |
2022-07-06 | $12.27 | $12.42 | $12.27 | $12.35 | $12.15 | 7,973 |
2022-07-05 | $12.45 | $12.48 | $12.27 | $12.43 | $12.23 | 19,872 |
2022-07-01 | $12.44 | $12.55 | $12.40 | $12.55 | $12.35 | 12,568 |
2022-06-30 | $12.37 | $12.45 | $12.25 | $12.36 | $12.16 | 15,890 |
2022-06-29 | $12.43 | $12.43 | $12.37 | $12.40 | $12.20 | 11,063 |
2022-06-28 | $12.41 | $12.61 | $12.41 | $12.49 | $12.29 | 11,678 |
2022-06-27 | $12.98 | $12.98 | $12.50 | $12.53 | $12.22 | 19,171 |
2022-06-24 | $13.00 | $13.00 | $12.47 | $12.52 | $12.21 | 25,035 |
2022-06-23 | $12.35 | $12.35 | $12.26 | $12.31 | $12.01 | 6,881 |
2022-06-22 | $12.35 | $12.38 | $12.31 | $12.36 | $12.06 | 10,570 |
2022-06-21 | $12.18 | $12.44 | $12.18 | $12.37 | $12.07 | 12,736 |
2022-06-17 | $12.12 | $12.29 | $12.10 | $12.15 | $11.85 | 23,382 |
2022-06-16 | $12.44 | $12.44 | $12.15 | $12.16 | $11.86 | 38,513 |
2022-06-15 | $12.54 | $12.76 | $12.46 | $12.58 | $12.27 | 18,724 |
2022-06-14 | $12.70 | $12.75 | $12.51 | $12.51 | $12.20 | 22,310 |
2022-06-13 | $13.10 | $13.10 | $12.65 | $12.65 | $12.34 | 64,439 |
2022-06-10 | $13.40 | $13.40 | $13.26 | $13.27 | $12.94 | 17,296 |
2022-06-09 | $13.60 | $13.63 | $13.47 | $13.51 | $13.18 | 11,970 |
2022-06-08 | $13.64 | $13.67 | $13.62 | $13.64 | $13.30 | 5,506 |
2022-06-07 | $13.59 | $13.73 | $13.59 | $13.73 | $13.40 | 8,428 |
2022-06-06 | $13.66 | $13.70 | $13.64 | $13.64 | $13.30 | 10,212 |
2022-06-03 | $13.65 | $13.66 | $13.62 | $13.63 | $13.30 | 14,158 |
2022-06-02 | $13.65 | $13.65 | $13.59 | $13.65 | $13.31 | 15,394 |
2022-06-01 | $13.70 | $13.70 | $13.51 | $13.64 | $13.30 | 52,060 |
2022-05-31 | $13.70 | $13.73 | $13.53 | $13.58 | $13.25 | 16,890 |
2022-05-27 | $13.54 | $13.69 | $13.54 | $13.65 | $13.31 | 27,665 |
2022-05-26 | $13.41 | $13.48 | $13.40 | $13.47 | $13.13 | 11,106 |
2022-05-25 | $13.24 | $13.42 | $13.24 | $13.41 | $12.98 | 13,383 |
2022-05-24 | $13.22 | $13.26 | $13.13 | $13.24 | $12.81 | 17,841 |
2022-05-23 | $13.22 | $13.34 | $13.21 | $13.28 | $12.85 | 27,891 |
2022-05-20 | $13.31 | $13.31 | $13.07 | $13.16 | $12.74 | 32,296 |
2022-05-19 | $13.16 | $13.30 | $13.16 | $13.20 | $12.78 | 32,860 |
2022-05-18 | $13.28 | $13.32 | $13.19 | $13.19 | $12.76 | 16,222 |
2022-05-17 | $13.41 | $13.41 | $13.34 | $13.40 | $12.97 | 14,399 |
2022-05-16 | $13.25 | $13.30 | $13.22 | $13.23 | $12.81 | 13,362 |
2022-05-13 | $13.03 | $13.27 | $13.03 | $13.23 | $12.80 | 6,518 |
2022-05-12 | $13.11 | $13.11 | $12.96 | $13.00 | $12.58 | 32,841 |
2022-05-11 | $13.40 | $13.40 | $13.15 | $13.15 | $12.73 | 11,075 |
2022-05-10 | $13.37 | $13.47 | $13.20 | $13.25 | $12.82 | 35,572 |
2022-05-09 | $13.72 | $13.72 | $13.28 | $13.32 | $12.89 | 30,284 |
2022-05-06 | $13.65 | $13.77 | $13.62 | $13.76 | $13.32 | 12,116 |
2022-05-05 | $13.95 | $13.96 | $13.65 | $13.71 | $13.27 | 15,387 |
2022-05-04 | $13.85 | $14.00 | $13.74 | $13.99 | $13.54 | 28,245 |
2022-05-03 | $13.80 | $13.84 | $13.73 | $13.78 | $13.33 | 42,178 |
2022-05-02 | $13.85 | $13.95 | $13.60 | $13.64 | $13.20 | 34,619 |
2022-04-29 | $14.12 | $14.12 | $13.79 | $13.82 | $13.37 | 29,066 |
2022-04-28 | $13.91 | $14.04 | $13.89 | $14.01 | $13.56 | 17,809 |
2022-04-27 | $14.00 | $14.00 | $13.90 | $13.91 | $13.46 | 21,850 |
2022-04-26 | $14.16 | $14.16 | $14.01 | $14.01 | $13.45 | 20,429 |
2022-04-25 | $14.22 | $14.22 | $14.03 | $14.15 | $13.59 | 20,639 |
2022-04-22 | $14.42 | $14.42 | $14.27 | $14.30 | $13.73 | 23,725 |
2022-04-21 | $14.56 | $14.61 | $14.42 | $14.42 | $13.85 | 30,445 |
2022-04-20 | $14.30 | $14.53 | $14.30 | $14.48 | $13.90 | 19,284 |
2022-04-19 | $14.34 | $14.37 | $14.30 | $14.37 | $13.80 | 53,557 |
2022-04-18 | $14.45 | $14.45 | $14.31 | $14.34 | $13.77 | 18,587 |
2022-04-14 | $14.36 | $14.44 | $14.32 | $14.35 | $13.78 | 25,684 |
2022-04-13 | $14.44 | $14.45 | $14.31 | $14.43 | $13.86 | 51,017 |
2022-04-12 | $14.27 | $14.41 | $14.27 | $14.35 | $13.78 | 25,300 |
2022-04-11 | $14.26 | $14.33 | $14.26 | $14.28 | $13.71 | 8,644 |
2022-04-08 | $14.36 | $14.45 | $14.30 | $14.31 | $13.74 | 58,354 |
2022-04-07 | $14.51 | $14.52 | $14.34 | $14.40 | $13.82 | 66,635 |
2022-04-06 | $14.59 | $14.64 | $14.49 | $14.51 | $13.93 | 28,160 |
2022-04-05 | $14.70 | $14.72 | $14.61 | $14.62 | $14.04 | 21,256 |
2022-04-04 | $14.62 | $14.65 | $14.56 | $14.65 | $14.07 | 27,549 |
2022-04-01 | $14.50 | $14.59 | $14.48 | $14.52 | $13.94 | 19,088 |
2022-03-31 | $14.38 | $14.54 | $14.37 | $14.42 | $13.85 | 32,770 |
2022-03-30 | $14.41 | $14.44 | $14.30 | $14.30 | $13.73 | 15,600 |
2022-03-29 | $14.29 | $14.35 | $14.23 | $14.30 | $13.73 | 17,552 |
2022-03-28 | $14.25 | $14.29 | $14.24 | $14.24 | $13.57 | 14,619 |
2022-03-25 | $14.21 | $14.27 | $14.20 | $14.23 | $13.56 | 39,015 |
2022-03-24 | $14.22 | $14.27 | $14.17 | $14.23 | $13.56 | 6,705 |
2022-03-23 | $14.31 | $14.31 | $14.15 | $14.17 | $13.51 | 14,751 |
2022-03-22 | $14.23 | $14.29 | $14.20 | $14.23 | $13.56 | 13,410 |
2022-03-21 | $14.20 | $14.38 | $14.20 | $14.20 | $13.53 | 29,865 |
2022-03-18 | $14.39 | $14.39 | $14.15 | $14.19 | $13.53 | 29,411 |
2022-03-17 | $13.98 | $14.26 | $13.98 | $14.24 | $13.57 | 44,967 |
2022-03-16 | $13.97 | $13.99 | $13.92 | $13.95 | $13.30 | 25,849 |
2022-03-15 | $14.02 | $14.05 | $13.88 | $13.99 | $13.33 | 40,614 |
2022-03-14 | $14.27 | $14.27 | $13.83 | $14.03 | $13.37 | 56,219 |
2022-03-11 | $14.15 | $14.26 | $14.11 | $14.11 | $13.45 | 29,302 |
2022-03-10 | $14.17 | $14.26 | $14.13 | $14.13 | $13.47 | 27,900 |
2022-03-09 | $14.26 | $14.35 | $14.26 | $14.27 | $13.60 | 23,307 |
2022-03-08 | $14.20 | $14.32 | $14.18 | $14.21 | $13.54 | 53,962 |
2022-03-07 | $14.44 | $14.46 | $14.22 | $14.23 | $13.56 | 36,667 |
2022-03-04 | $14.53 | $14.54 | $14.44 | $14.51 | $13.83 | 19,493 |
2022-03-03 | $14.62 | $14.64 | $14.53 | $14.53 | $13.85 | 20,790 |
2022-03-02 | $14.56 | $14.65 | $14.42 | $14.58 | $13.90 | 20,806 |
2022-03-01 | $14.50 | $14.62 | $14.38 | $14.49 | $13.81 | 86,431 |
2022-02-28 | $14.23 | $14.53 | $14.23 | $14.46 | $13.78 | 154,910 |
2022-02-25 | $14.13 | $14.34 | $14.10 | $14.27 | $13.60 | 76,537 |
2022-02-24 | $13.78 | $14.15 | $13.78 | $14.13 | $13.47 | 150,192 |
2022-02-23 | $14.34 | $14.39 | $14.25 | $14.26 | $13.49 | 18,695 |
2022-02-22 | $14.37 | $14.50 | $14.32 | $14.32 | $13.55 | 97,628 |
2022-02-18 | $14.56 | $14.72 | $14.52 | $14.53 | $13.74 | 11,667 |
2022-02-17 | $14.60 | $14.60 | $14.54 | $14.56 | $13.78 | 89,798 |
2022-02-16 | $14.49 | $14.70 | $14.49 | $14.66 | $13.87 | 63,309 |
2022-02-15 | $14.49 | $14.64 | $14.49 | $14.57 | $13.78 | 21,093 |
2022-02-14 | $14.70 | $14.78 | $14.39 | $14.49 | $13.71 | 91,725 |
2022-02-11 | $14.78 | $14.80 | $14.71 | $14.73 | $13.93 | 25,342 |
2022-02-10 | $14.76 | $14.90 | $14.76 | $14.76 | $13.96 | 29,319 |
2022-02-09 | $14.90 | $15.00 | $14.90 | $14.90 | $14.09 | 28,342 |
2022-02-08 | $14.75 | $14.90 | $14.72 | $14.90 | $14.09 | 21,360 |
2022-02-07 | $14.80 | $14.85 | $14.79 | $14.79 | $13.99 | 23,498 |
2022-02-04 | $14.86 | $14.87 | $14.79 | $14.83 | $14.02 | 10,105 |
2022-02-03 | $14.83 | $14.89 | $14.79 | $14.83 | $14.03 | 17,141 |
2022-02-02 | $14.86 | $14.92 | $14.84 | $14.90 | $14.10 | 15,601 |
2022-02-01 | $14.83 | $15.02 | $14.78 | $14.89 | $14.08 | 21,036 |
2022-01-31 | $14.70 | $14.85 | $14.66 | $14.85 | $14.05 | 25,427 |
2022-01-28 | $14.67 | $14.68 | $14.52 | $14.65 | $13.86 | 22,388 |
2022-01-27 | $14.80 | $14.87 | $14.57 | $14.64 | $13.85 | 36,402 |
2022-01-26 | $14.92 | $14.92 | $14.75 | $14.82 | $13.92 | 11,290 |
2022-01-25 | $14.37 | $14.74 | $14.35 | $14.74 | $13.84 | 18,498 |
2022-01-24 | $14.58 | $14.58 | $14.19 | $14.36 | $13.48 | 105,446 |
2022-01-21 | $15.00 | $15.10 | $14.65 | $14.72 | $13.82 | 76,231 |
2022-01-20 | $15.21 | $15.23 | $15.06 | $15.11 | $14.19 | 29,885 |
2022-01-19 | $15.13 | $15.27 | $15.13 | $15.17 | $14.25 | 38,814 |
2022-01-18 | $15.18 | $15.23 | $15.14 | $15.20 | $14.27 | 67,180 |
2022-01-14 | $15.28 | $15.28 | $15.23 | $15.26 | $14.33 | 20,789 |
2022-01-13 | $15.38 | $15.45 | $15.32 | $15.32 | $14.38 | 28,917 |
2022-01-12 | $15.33 | $15.39 | $15.29 | $15.34 | $14.40 | 26,864 |
2022-01-11 | $15.25 | $15.36 | $15.16 | $15.31 | $14.38 | 36,122 |
2022-01-10 | $15.20 | $15.24 | $15.14 | $15.21 | $14.28 | 46,824 |
2022-01-07 | $15.33 | $15.33 | $15.11 | $15.27 | $14.34 | 27,680 |
2022-01-06 | $15.25 | $15.25 | $15.11 | $15.15 | $14.23 | 19,066 |
2022-01-05 | $15.26 | $15.33 | $15.18 | $15.18 | $14.25 | 33,920 |
2022-01-04 | $15.19 | $15.39 | $15.13 | $15.22 | $14.29 | 31,914 |
2022-01-03 | $15.32 | $15.32 | $15.14 | $15.23 | $14.30 | 66,977 |
2021-12-31 | $15.16 | $15.38 | $15.16 | $15.29 | $14.36 | 29,062 |
2021-12-30 | $15.26 | $15.34 | $15.13 | $15.20 | $14.27 | 36,128 |
2021-12-29 | $15.41 | $15.45 | $15.34 | $15.41 | $14.36 | 13,814 |
2021-12-28 | $15.32 | $15.45 | $15.32 | $15.39 | $14.35 | 63,994 |
2021-12-27 | $15.25 | $15.33 | $15.21 | $15.31 | $14.27 | 42,833 |
2021-12-23 | $15.16 | $15.31 | $15.13 | $15.31 | $14.28 | 27,005 |
2021-12-22 | $15.03 | $15.10 | $14.95 | $15.10 | $14.08 | 18,314 |
2021-12-21 | $14.79 | $14.97 | $14.79 | $14.96 | $13.95 | 27,586 |
2021-12-20 | $14.84 | $14.84 | $14.62 | $14.68 | $13.69 | 20,148 |
2021-12-17 | $15.04 | $15.04 | $14.82 | $14.92 | $13.91 | 26,630 |
2021-12-16 | $15.00 | $15.05 | $14.90 | $14.95 | $13.94 | 19,035 |
2021-12-15 | $14.81 | $14.93 | $14.71 | $14.89 | $13.88 | 29,306 |
2021-12-14 | $14.89 | $14.95 | $14.80 | $14.84 | $13.84 | 15,420 |
2021-12-13 | $15.00 | $15.10 | $14.88 | $14.91 | $13.90 | 21,539 |
2021-12-10 | $15.28 | $15.28 | $15.03 | $15.05 | $14.03 | 15,499 |
2021-12-09 | $15.18 | $15.18 | $15.00 | $15.13 | $14.11 | 19,667 |
2021-12-08 | $15.12 | $15.25 | $15.02 | $15.21 | $14.18 | 22,485 |
2021-12-07 | $15.10 | $15.27 | $15.10 | $15.20 | $14.17 | 26,253 |
2021-12-06 | $14.96 | $15.02 | $14.81 | $15.00 | $13.99 | 52,136 |
2021-12-03 | $14.93 | $15.03 | $14.71 | $14.76 | $13.76 | 53,985 |
2021-12-02 | $14.96 | $14.96 | $14.82 | $14.88 | $13.87 | 26,902 |
2021-12-01 | $15.06 | $15.18 | $14.70 | $14.79 | $13.79 | 54,816 |
2021-11-30 | $15.11 | $15.13 | $14.85 | $14.89 | $13.88 | 105,093 |
2021-11-29 | $15.29 | $15.29 | $15.10 | $15.14 | $14.11 | 44,584 |
2021-11-26 | $15.39 | $15.39 | $15.01 | $15.15 | $14.13 | 56,124 |
2021-11-24 | $15.40 | $15.49 | $15.40 | $15.47 | $14.42 | 8,164 |
2021-11-23 | $15.49 | $15.49 | $15.38 | $15.38 | $14.34 | 34,431 |
2021-11-22 | $15.48 | $15.53 | $15.37 | $15.42 | $14.38 | 42,645 |
2021-11-19 | $15.50 | $15.50 | $15.38 | $15.44 | $14.40 | 70,232 |
2021-11-18 | $15.57 | $15.62 | $15.57 | $15.59 | $14.54 | 26,345 |
2021-11-17 | $15.80 | $15.81 | $15.57 | $15.57 | $14.52 | 38,353 |
2021-11-16 | $15.86 | $15.96 | $15.82 | $15.93 | $14.75 | 28,806 |
2021-11-15 | $15.82 | $15.87 | $15.79 | $15.87 | $14.70 | 17,808 |
2021-11-12 | $15.80 | $15.86 | $15.76 | $15.82 | $14.65 | 20,047 |
2021-11-11 | $15.79 | $15.84 | $15.79 | $15.80 | $14.63 | 15,778 |
2021-11-10 | $15.88 | $15.94 | $15.76 | $15.79 | $14.62 | 20,225 |
2021-11-09 | $15.85 | $15.90 | $15.84 | $15.88 | $14.71 | 15,158 |
2021-11-08 | $15.77 | $15.90 | $15.76 | $15.87 | $14.69 | 33,128 |
2021-11-05 | $15.86 | $15.88 | $15.77 | $15.87 | $14.70 | 17,335 |
2021-11-04 | $15.91 | $15.91 | $15.72 | $15.75 | $14.59 | 30,468 |
2021-11-03 | $15.78 | $15.90 | $15.77 | $15.87 | $14.70 | 11,463 |
2021-11-02 | $15.79 | $15.87 | $15.78 | $15.78 | $14.61 | 11,423 |
2021-11-01 | $15.75 | $15.85 | $15.75 | $15.79 | $14.62 | 23,342 |
2021-10-29 | $15.67 | $15.80 | $15.61 | $15.69 | $14.53 | 26,354 |
2021-10-28 | $15.76 | $15.81 | $15.70 | $15.75 | $14.58 | 37,677 |
2021-10-27 | $15.81 | $15.83 | $15.73 | $15.75 | $14.59 | 26,677 |
2021-10-26 | $15.82 | $15.87 | $15.82 | $15.83 | $14.66 | 22,925 |
2021-10-25 | $15.84 | $15.86 | $15.81 | $15.84 | $14.67 | 27,019 |
2021-10-22 | $15.75 | $15.85 | $15.75 | $15.83 | $14.66 | 15,213 |
2021-10-21 | $15.80 | $15.92 | $15.78 | $15.78 | $14.61 | 26,606 |
2021-10-20 | $15.82 | $15.95 | $15.80 | $15.87 | $14.70 | 56,183 |
2021-10-19 | $15.79 | $15.81 | $15.73 | $15.80 | $14.63 | 26,077 |
2021-10-18 | $15.76 | $15.84 | $15.65 | $15.73 | $14.57 | 23,898 |
2021-10-15 | $15.78 | $15.79 | $15.67 | $15.71 | $14.55 | 25,782 |
2021-10-14 | $15.61 | $15.69 | $15.61 | $15.69 | $14.53 | 39,406 |
2021-10-13 | $15.61 | $15.61 | $15.50 | $15.55 | $14.40 | 41,981 |
2021-10-12 | $15.56 | $15.66 | $15.56 | $15.63 | $14.37 | 32,221 |
2021-10-11 | $15.62 | $15.68 | $15.56 | $15.56 | $14.31 | 27,177 |
2021-10-08 | $15.55 | $15.61 | $15.55 | $15.56 | $14.31 | 8,329 |
2021-10-07 | $15.60 | $15.62 | $15.50 | $15.55 | $14.30 | 29,691 |
2021-10-06 | $15.51 | $15.51 | $15.30 | $15.49 | $14.25 | 53,201 |
2021-10-05 | $15.40 | $15.50 | $15.40 | $15.50 | $14.25 | 46,204 |
2021-10-04 | $15.40 | $15.47 | $15.31 | $15.45 | $14.21 | 31,039 |
2021-10-01 | $15.30 | $15.44 | $15.29 | $15.37 | $14.14 | 50,756 |
2021-09-30 | $15.38 | $15.39 | $15.30 | $15.32 | $14.09 | 13,233 |
2021-09-29 | $15.35 | $15.39 | $15.30 | $15.34 | $14.11 | 23,220 |
2021-09-28 | $15.42 | $15.46 | $15.28 | $15.29 | $14.06 | 24,326 |
2021-09-27 | $15.35 | $15.49 | $15.33 | $15.42 | $14.18 | 31,402 |
2021-09-24 | $15.31 | $15.40 | $15.31 | $15.35 | $14.12 | 17,476 |
2021-09-23 | $15.37 | $15.37 | $15.31 | $15.37 | $14.14 | 18,471 |
2021-09-22 | $15.12 | $15.28 | $15.12 | $15.21 | $13.98 | 28,921 |
2021-09-21 | $15.24 | $15.24 | $15.01 | $15.09 | $13.88 | 43,790 |
2021-09-20 | $15.20 | $15.30 | $14.96 | $15.00 | $13.80 | 108,263 |
2021-09-17 | $15.37 | $15.43 | $15.35 | $15.35 | $14.12 | 22,674 |
2021-09-16 | $15.54 | $15.54 | $15.38 | $15.46 | $14.22 | 17,354 |
2021-09-15 | $15.44 | $15.53 | $15.39 | $15.53 | $14.28 | 29,642 |
2021-09-14 | $15.58 | $15.59 | $15.45 | $15.47 | $14.13 | 28,275 |
2021-09-13 | $15.55 | $15.60 | $15.50 | $15.55 | $14.20 | 38,728 |
2021-09-10 | $15.63 | $15.63 | $15.41 | $15.44 | $14.10 | 31,291 |
2021-09-09 | $15.58 | $15.63 | $15.55 | $15.63 | $14.28 | 25,848 |
2021-09-08 | $15.57 | $15.64 | $15.53 | $15.56 | $14.21 | 23,800 |
2021-09-07 | $15.72 | $15.72 | $15.56 | $15.62 | $14.27 | 52,023 |
2021-09-03 | $15.72 | $15.72 | $15.62 | $15.68 | $14.32 | 48,551 |
2021-09-02 | $15.60 | $15.68 | $15.56 | $15.66 | $14.31 | 71,702 |
2021-09-01 | $15.51 | $15.60 | $15.51 | $15.55 | $14.20 | 52,508 |
2021-08-31 | $15.48 | $15.55 | $15.47 | $15.55 | $14.20 | 10,301 |
2021-08-30 | $15.50 | $15.50 | $15.45 | $15.45 | $14.11 | 41,303 |
2021-08-27 | $15.42 | $15.51 | $15.38 | $15.50 | $14.16 | 9,765 |
2021-08-26 | $15.50 | $15.53 | $15.36 | $15.38 | $14.05 | 30,445 |
2021-08-25 | $15.40 | $15.53 | $15.40 | $15.50 | $14.16 | 12,863 |
2021-08-24 | $15.34 | $15.41 | $15.32 | $15.37 | $14.04 | 28,646 |
2021-08-23 | $15.29 | $15.40 | $15.28 | $15.32 | $13.99 | 40,248 |
2021-08-20 | $15.36 | $15.36 | $15.19 | $15.32 | $13.99 | 22,458 |
2021-08-19 | $15.29 | $15.29 | $15.13 | $15.18 | $13.86 | 62,789 |
2021-08-18 | $15.42 | $15.45 | $15.30 | $15.30 | $13.97 | 47,168 |
2021-08-17 | $15.57 | $15.57 | $15.44 | $15.49 | $14.05 | 31,143 |
2021-08-16 | $15.65 | $15.65 | $15.50 | $15.57 | $14.12 | 27,162 |
2021-08-13 | $15.66 | $15.68 | $15.60 | $15.65 | $14.19 | 16,311 |
2021-08-12 | $15.58 | $15.66 | $15.56 | $15.61 | $14.16 | 27,834 |
2021-08-11 | $15.55 | $15.61 | $15.52 | $15.53 | $14.09 | 22,104 |
2021-08-10 | $15.56 | $15.59 | $15.52 | $15.58 | $14.13 | 22,440 |
2021-08-09 | $15.55 | $15.55 | $15.47 | $15.50 | $14.06 | 26,958 |
2021-08-06 | $15.55 | $15.55 | $15.47 | $15.52 | $14.08 | 15,677 |
2021-08-05 | $15.42 | $15.49 | $15.42 | $15.49 | $14.05 | 11,447 |
2021-08-04 | $15.36 | $15.49 | $15.34 | $15.39 | $13.96 | 21,131 |
2021-08-03 | $15.40 | $15.46 | $15.29 | $15.43 | $13.99 | 63,570 |
2021-08-02 | $15.43 | $15.53 | $15.29 | $15.29 | $13.87 | 81,668 |
2021-07-30 | $15.54 | $15.56 | $15.44 | $15.46 | $14.02 | 57,239 |
2021-07-29 | $15.56 | $15.56 | $15.47 | $15.55 | $14.10 | 34,818 |
2021-07-28 | $15.46 | $15.49 | $15.39 | $15.47 | $14.03 | 9,607 |
2021-07-27 | $15.45 | $15.45 | $15.40 | $15.45 | $14.01 | 15,662 |
2021-07-26 | $15.30 | $15.46 | $15.30 | $15.42 | $13.99 | 37,722 |
2021-07-23 | $15.43 | $15.43 | $15.33 | $15.39 | $13.96 | 36,296 |
2021-07-22 | $15.38 | $15.41 | $15.30 | $15.40 | $13.97 | 46,919 |
2021-07-21 | $15.32 | $15.50 | $15.32 | $15.40 | $13.97 | 48,259 |
2021-07-20 | $14.95 | $15.28 | $14.95 | $15.23 | $13.81 | 25,111 |
2021-07-19 | $15.16 | $15.16 | $14.87 | $14.98 | $13.59 | 131,772 |
2021-07-16 | $15.37 | $15.42 | $15.23 | $15.27 | $13.85 | 45,515 |
2021-07-15 | $15.50 | $15.50 | $15.35 | $15.39 | $13.96 | 45,788 |
2021-07-14 | $15.70 | $15.70 | $15.46 | $15.48 | $14.04 | 46,209 |
2021-07-13 | $15.71 | $15.74 | $15.65 | $15.65 | $14.10 | 38,383 |
2021-07-12 | $15.71 | $15.80 | $15.71 | $15.80 | $14.23 | 38,427 |
2021-07-09 | $15.63 | $15.74 | $15.54 | $15.68 | $14.12 | 188,164 |
2021-07-08 | $15.62 | $15.64 | $15.50 | $15.57 | $14.02 | 32,120 |
2021-07-07 | $15.77 | $15.83 | $15.63 | $15.70 | $14.14 | 56,729 |
2021-07-06 | $15.81 | $15.83 | $15.73 | $15.76 | $14.20 | 16,781 |
2021-07-02 | $15.81 | $15.86 | $15.79 | $15.81 | $14.24 | 48,558 |
2021-07-01 | $15.79 | $15.86 | $15.76 | $15.81 | $14.24 | 13,594 |
2021-06-30 | $15.70 | $15.79 | $15.70 | $15.73 | $14.17 | 38,342 |
2021-06-29 | $15.79 | $15.79 | $15.70 | $15.73 | $14.17 | 32,415 |
2021-06-28 | $15.71 | $15.71 | $15.60 | $15.69 | $14.13 | 27,132 |
2021-06-25 | $15.78 | $15.78 | $15.70 | $15.72 | $14.15 | 14,860 |
2021-06-24 | $15.80 | $15.80 | $15.62 | $15.75 | $14.19 | 42,909 |
2021-06-23 | $15.79 | $15.79 | $15.67 | $15.67 | $14.11 | 109,155 |
2021-06-22 | $15.71 | $15.71 | $15.56 | $15.70 | $14.14 | 66,035 |
2021-06-21 | $15.32 | $15.68 | $15.26 | $15.65 | $14.10 | 68,427 |
2021-06-18 | $15.75 | $15.75 | $15.39 | $15.40 | $13.87 | 140,395 |
2021-06-17 | $15.87 | $15.95 | $15.58 | $15.73 | $14.17 | 136,515 |
2021-06-16 | $15.90 | $16.02 | $15.85 | $15.85 | $14.28 | 54,556 |
2021-06-15 | $15.99 | $16.14 | $15.92 | $15.98 | $14.30 | 93,318 |
2021-06-14 | $16.19 | $16.20 | $16.01 | $16.20 | $14.49 | 47,057 |
2021-06-11 | $16.23 | $16.23 | $15.99 | $16.13 | $14.43 | 47,476 |
2021-06-10 | $16.06 | $16.10 | $16.00 | $16.09 | $14.40 | 57,933 |
2021-06-09 | $16.08 | $16.10 | $16.00 | $16.03 | $14.34 | 82,807 |
2021-06-08 | $15.93 | $16.07 | $15.86 | $16.07 | $14.38 | 44,473 |
2021-06-07 | $15.76 | $15.86 | $15.75 | $15.86 | $14.19 | 73,844 |
2021-06-04 | $15.77 | $15.77 | $15.70 | $15.75 | $14.09 | 39,793 |
2021-06-03 | $15.68 | $15.72 | $15.60 | $15.71 | $14.06 | 25,602 |
2021-06-02 | $15.65 | $15.70 | $15.60 | $15.68 | $14.03 | 41,701 |
2021-06-01 | $15.55 | $15.61 | $15.50 | $15.59 | $13.95 | 47,039 |
2021-05-28 | $15.54 | $15.54 | $15.41 | $15.46 | $13.83 | 29,712 |
2021-05-27 | $15.53 | $15.53 | $15.41 | $15.45 | $13.82 | 21,772 |
2021-05-26 | $15.37 | $15.43 | $15.34 | $15.41 | $13.79 | 18,183 |
2021-05-25 | $15.54 | $15.54 | $15.31 | $15.34 | $13.72 | 83,266 |
2021-05-24 | $15.47 | $15.52 | $15.36 | $15.52 | $13.89 | 90,393 |
2021-05-21 | $15.36 | $15.41 | $15.27 | $15.41 | $13.79 | 85,903 |
2021-05-20 | $15.25 | $15.31 | $15.17 | $15.25 | $13.65 | 50,881 |
2021-05-19 | $15.24 | $15.24 | $15.03 | $15.14 | $13.55 | 60,589 |
2021-05-18 | $15.42 | $15.42 | $15.33 | $15.34 | $13.63 | 62,124 |
2021-05-17 | $15.30 | $15.35 | $15.20 | $15.34 | $13.63 | 41,911 |
2021-05-14 | $15.23 | $15.24 | $15.13 | $15.24 | $13.54 | 83,921 |
2021-05-13 | $15.00 | $15.06 | $14.93 | $15.03 | $13.35 | 43,390 |
2021-05-12 | $15.19 | $15.22 | $14.81 | $14.93 | $13.26 | 85,932 |
2021-05-11 | $15.30 | $15.30 | $15.10 | $15.17 | $13.48 | 60,673 |
2021-05-10 | $15.40 | $15.42 | $15.31 | $15.31 | $13.60 | 57,520 |
2021-05-07 | $15.34 | $15.42 | $15.25 | $15.42 | $13.70 | 60,468 |
2021-05-06 | $15.28 | $15.28 | $15.13 | $15.23 | $13.53 | 47,202 |
2021-05-05 | $15.28 | $15.28 | $15.15 | $15.19 | $13.49 | 80,100 |
2021-05-04 | $15.20 | $15.26 | $15.09 | $15.14 | $13.45 | 96,207 |
2021-05-03 | $15.25 | $15.27 | $15.09 | $15.20 | $13.50 | 48,018 |
2021-04-30 | $15.19 | $15.19 | $15.08 | $15.08 | $13.40 | 38,837 |
2021-04-29 | $15.25 | $15.25 | $15.07 | $15.16 | $13.47 | 60,006 |
2021-04-28 | $15.07 | $15.13 | $15.07 | $15.09 | $13.41 | 29,841 |
2021-04-27 | $15.08 | $15.08 | $15.02 | $15.07 | $13.39 | 31,176 |
2021-04-26 | $15.11 | $15.11 | $15.01 | $15.03 | $13.35 | 67,940 |
2021-04-23 | $14.98 | $14.99 | $14.94 | $14.98 | $13.30 | 57,899 |
2021-04-22 | $14.95 | $14.97 | $14.85 | $14.88 | $13.22 | 27,141 |
2021-04-21 | $14.83 | $14.92 | $14.79 | $14.92 | $13.25 | 27,334 |
2021-04-20 | $14.84 | $14.85 | $14.71 | $14.78 | $13.13 | 52,348 |
2021-04-19 | $14.92 | $14.92 | $14.81 | $14.85 | $13.19 | 21,557 |
2021-04-16 | $14.85 | $14.92 | $14.82 | $14.85 | $13.19 | 34,280 |
2021-04-15 | $14.89 | $14.91 | $14.79 | $14.89 | $13.23 | 81,294 |
2021-04-14 | $14.76 | $14.85 | $14.73 | $14.79 | $13.14 | 37,264 |
2021-04-13 | $14.95 | $14.95 | $14.75 | $14.82 | $13.07 | 34,531 |
2021-04-12 | $14.90 | $14.90 | $14.77 | $14.77 | $13.03 | 53,027 |
2021-04-09 | $14.93 | $14.93 | $14.75 | $14.77 | $13.03 | 32,932 |
2021-04-08 | $14.90 | $14.90 | $14.71 | $14.78 | $13.04 | 28,273 |
2021-04-07 | $14.85 | $14.85 | $14.69 | $14.76 | $13.02 | 55,943 |
2021-04-06 | $14.80 | $14.80 | $14.70 | $14.74 | $13.00 | 37,537 |
2021-04-05 | $14.75 | $14.78 | $14.66 | $14.72 | $12.98 | 70,779 |
2021-04-01 | $14.66 | $14.68 | $14.59 | $14.68 | $12.95 | 25,365 |
2021-03-31 | $14.52 | $14.56 | $14.50 | $14.54 | $12.82 | 61,973 |
2021-03-30 | $14.53 | $14.53 | $14.40 | $14.51 | $12.80 | 26,957 |
2021-03-29 | $14.32 | $14.54 | $14.32 | $14.46 | $12.75 | 34,313 |
2021-03-26 | $14.55 | $14.56 | $14.41 | $14.56 | $12.84 | 22,241 |
2021-03-25 | $14.39 | $14.41 | $14.21 | $14.41 | $12.71 | 25,819 |
2021-03-24 | $14.35 | $14.49 | $14.35 | $14.36 | $12.66 | 24,096 |
2021-03-23 | $14.71 | $14.71 | $14.30 | $14.35 | $12.66 | 51,043 |
2021-03-22 | $14.64 | $14.74 | $14.54 | $14.59 | $12.87 | 28,604 |
2021-03-19 | $14.49 | $14.71 | $14.45 | $14.54 | $12.82 | 37,615 |
2021-03-18 | $14.60 | $14.64 | $14.33 | $14.39 | $12.69 | 67,578 |
2021-03-17 | $14.71 | $14.71 | $14.48 | $14.57 | $12.85 | 60,110 |
2021-03-16 | $14.89 | $14.89 | $14.63 | $14.66 | $12.83 | 37,233 |
2021-03-15 | $14.88 | $14.88 | $14.66 | $14.76 | $12.92 | 30,671 |
2021-03-12 | $14.63 | $14.70 | $14.58 | $14.63 | $12.81 | 52,448 |
2021-03-11 | $14.80 | $14.80 | $14.60 | $14.63 | $12.81 | 58,514 |
2021-03-10 | $14.51 | $14.59 | $14.44 | $14.57 | $12.76 | 21,143 |
2021-03-09 | $14.38 | $14.48 | $14.36 | $14.36 | $12.57 | 21,175 |
2021-03-08 | $14.48 | $14.48 | $14.33 | $14.38 | $12.59 | 54,311 |
2021-03-05 | $14.40 | $14.40 | $13.98 | $14.28 | $12.50 | 42,142 |
2021-03-04 | $14.48 | $14.48 | $14.06 | $14.21 | $12.44 | 38,044 |
2021-03-03 | $14.34 | $14.42 | $14.33 | $14.33 | $12.55 | 34,898 |
2021-03-02 | $14.32 | $14.33 | $14.25 | $14.31 | $12.53 | 39,285 |
2021-03-01 | $14.33 | $14.33 | $14.10 | $14.27 | $12.49 | 35,818 |
2021-02-26 | $14.17 | $14.17 | $13.95 | $14.05 | $12.30 | 29,575 |
2021-02-25 | $14.22 | $14.38 | $14.05 | $14.06 | $12.31 | 28,932 |
2021-02-24 | $14.17 | $14.29 | $14.17 | $14.29 | $12.51 | 26,814 |
2021-02-23 | $14.09 | $14.10 | $13.96 | $14.09 | $12.34 | 33,290 |
2021-02-22 | $14.00 | $14.19 | $14.00 | $14.08 | $12.33 | 57,457 |
2021-02-19 | $14.00 | $14.14 | $14.00 | $14.08 | $12.33 | 38,251 |
2021-02-18 | $14.10 | $14.11 | $14.00 | $14.02 | $12.27 | 29,599 |
2021-02-17 | $14.23 | $14.23 | $14.08 | $14.14 | $12.38 | 97,135 |
2021-02-16 | $14.47 | $14.47 | $14.26 | $14.31 | $12.43 | 58,731 |
2021-02-12 | $14.33 | $14.33 | $14.19 | $14.26 | $12.39 | 41,125 |
2021-02-11 | $14.35 | $14.35 | $14.17 | $14.21 | $12.35 | 64,161 |
2021-02-10 | $14.25 | $14.25 | $14.13 | $14.20 | $12.34 | 48,479 |
2021-02-09 | $14.28 | $14.28 | $14.10 | $14.10 | $12.25 | 45,573 |
2021-02-08 | $14.25 | $14.25 | $14.10 | $14.24 | $12.37 | 21,737 |
2021-02-05 | $13.92 | $14.10 | $13.92 | $14.04 | $12.20 | 78,622 |
2021-02-04 | $13.89 | $13.94 | $13.86 | $13.92 | $12.09 | 32,921 |
2021-02-03 | $13.82 | $13.88 | $13.80 | $13.85 | $12.03 | 17,936 |
2021-02-02 | $13.65 | $13.86 | $13.65 | $13.83 | $12.02 | 50,962 |
2021-02-01 | $13.77 | $13.77 | $13.55 | $13.64 | $11.85 | 29,093 |
2021-01-29 | $13.78 | $13.78 | $13.45 | $13.58 | $11.80 | 51,403 |
2021-01-28 | $13.64 | $13.71 | $13.62 | $13.68 | $11.89 | 32,546 |
2021-01-27 | $13.85 | $13.85 | $13.62 | $13.64 | $11.85 | 79,305 |
2021-01-26 | $13.83 | $13.86 | $13.81 | $13.84 | $12.02 | 43,602 |
2021-01-25 | $13.90 | $13.90 | $13.75 | $13.78 | $11.98 | 34,357 |
2021-01-22 | $13.85 | $13.85 | $13.74 | $13.82 | $12.01 | 37,953 |
2021-01-21 | $14.00 | $14.00 | $13.80 | $13.87 | $12.05 | 42,903 |
2021-01-20 | $13.88 | $13.96 | $13.88 | $13.91 | $12.09 | 29,221 |
2021-01-19 | $13.99 | $14.00 | $13.86 | $13.92 | $12.09 | 70,185 |
2021-01-15 | $13.93 | $13.93 | $13.71 | $13.83 | $12.02 | 38,119 |
2021-01-14 | $13.80 | $13.94 | $13.75 | $13.87 | $12.05 | 18,971 |
2021-01-13 | $13.77 | $13.77 | $13.69 | $13.74 | $11.94 | 52,216 |
2021-01-12 | $13.67 | $13.79 | $13.66 | $13.77 | $11.88 | 29,758 |
2021-01-11 | $13.59 | $13.68 | $13.59 | $13.62 | $11.74 | 35,284 |
2021-01-08 | $13.67 | $13.67 | $13.60 | $13.67 | $11.78 | 64,569 |
2021-01-07 | $13.67 | $13.71 | $13.64 | $13.67 | $11.79 | 19,883 |
2021-01-06 | $13.47 | $13.66 | $13.46 | $13.56 | $11.69 | 29,096 |
2021-01-05 | $13.42 | $13.48 | $13.32 | $13.46 | $11.60 | 38,762 |
2021-01-04 | $13.61 | $13.61 | $13.30 | $13.38 | $11.54 | 58,757 |
2020-12-31 | $13.52 | $13.59 | $13.52 | $13.58 | $11.71 | 24,018 |
2020-12-30 | $13.77 | $13.77 | $13.52 | $13.53 | $11.66 | 35,072 |
2020-12-29 | $13.64 | $13.66 | $13.56 | $13.60 | $11.63 | 36,865 |
2020-12-28 | $13.71 | $13.74 | $13.61 | $13.61 | $11.64 | 23,442 |
2020-12-24 | $13.58 | $13.63 | $13.58 | $13.63 | $11.66 | 16,142 |
2020-12-23 | $13.61 | $13.65 | $13.55 | $13.63 | $11.66 | 28,558 |
2020-12-22 | $13.58 | $13.60 | $13.50 | $13.52 | $11.56 | 41,445 |
2020-12-21 | $13.58 | $13.60 | $13.50 | $13.58 | $11.62 | 82,941 |
2020-12-18 | $13.74 | $13.77 | $13.57 | $13.63 | $11.66 | 71,191 |
2020-12-17 | $13.75 | $13.75 | $13.63 | $13.74 | $11.76 | 30,118 |
2020-12-16 | $13.70 | $13.70 | $13.64 | $13.69 | $11.71 | 54,376 |
2020-12-15 | $13.61 | $13.69 | $13.52 | $13.67 | $11.69 | 81,876 |
2020-12-14 | $13.71 | $13.75 | $13.56 | $13.59 | $11.62 | 102,485 |
2020-12-11 | $13.64 | $13.71 | $13.52 | $13.66 | $11.68 | 63,434 |
2020-12-10 | $13.62 | $13.67 | $13.51 | $13.63 | $11.66 | 74,380 |
2020-12-09 | $13.80 | $13.80 | $13.62 | $13.69 | $11.71 | 39,498 |
2020-12-08 | $13.69 | $13.77 | $13.69 | $13.75 | $11.76 | 49,227 |
2020-12-07 | $13.82 | $13.82 | $13.63 | $13.67 | $11.69 | 68,572 |
2020-12-04 | $13.65 | $13.93 | $13.61 | $13.81 | $11.81 | 57,037 |
2020-12-03 | $13.58 | $13.68 | $13.53 | $13.62 | $11.65 | 73,261 |
2020-12-02 | $13.43 | $13.52 | $13.40 | $13.52 | $11.56 | 76,175 |
2020-12-01 | $13.44 | $13.55 | $13.31 | $13.42 | $11.48 | 92,368 |
2020-11-30 | $14.50 | $14.50 | $13.25 | $13.29 | $11.37 | 329,197 |
2020-11-27 | $13.38 | $13.56 | $13.34 | $13.56 | $11.60 | 14,786 |
2020-11-25 | $13.39 | $13.41 | $13.30 | $13.38 | $11.44 | 20,721 |
2020-11-24 | $13.43 | $13.50 | $13.35 | $13.45 | $11.50 | 18,078 |
2020-11-23 | $13.19 | $13.27 | $13.10 | $13.23 | $11.32 | 17,423 |
2020-11-20 | $13.25 | $13.33 | $12.99 | $13.11 | $11.21 | 36,969 |
2020-11-19 | $13.04 | $13.17 | $12.91 | $13.17 | $11.26 | 13,552 |
2020-11-18 | $13.04 | $13.18 | $13.01 | $13.09 | $11.20 | 21,262 |
2020-11-17 | $13.00 | $13.04 | $12.93 | $13.03 | $11.06 | 16,307 |
2020-11-16 | $12.98 | $13.18 | $12.87 | $13.18 | $11.18 | 20,177 |
2020-11-13 | $12.77 | $12.77 | $12.56 | $12.72 | $10.79 | 2,068 |
2020-11-12 | $12.55 | $12.57 | $12.50 | $12.51 | $10.62 | 8,375 |
2020-11-11 | $12.66 | $12.66 | $12.54 | $12.60 | $10.69 | 5,585 |
2020-11-10 | $12.50 | $12.59 | $12.43 | $12.59 | $10.68 | 10,864 |
2020-11-09 | $12.36 | $12.45 | $12.14 | $12.36 | $10.49 | 14,528 |
2020-11-06 | $12.05 | $12.05 | $11.93 | $11.96 | $10.15 | 8,302 |
2020-11-05 | $12.00 | $12.07 | $12.00 | $12.03 | $10.20 | 2,497 |
2020-11-04 | $11.71 | $11.86 | $11.71 | $11.78 | $9.99 | 6,498 |
2020-11-03 | $11.91 | $11.91 | $11.67 | $11.72 | $9.94 | 6,118 |
2020-11-02 | $11.45 | $11.57 | $11.38 | $11.51 | $9.77 | 17,407 |
2020-10-30 | $11.51 | $11.51 | $11.33 | $11.37 | $9.64 | 17,833 |
2020-10-29 | $11.42 | $11.49 | $11.39 | $11.49 | $9.75 | 6,150 |
2020-10-28 | $11.60 | $11.68 | $11.35 | $11.41 | $9.68 | 28,605 |
2020-10-27 | $11.76 | $11.78 | $11.66 | $11.66 | $9.90 | 8,016 |
2020-10-26 | $11.90 | $11.90 | $11.64 | $11.71 | $9.94 | 14,357 |
2020-10-23 | $11.89 | $11.95 | $11.88 | $11.93 | $10.12 | 11,113 |
2020-10-22 | $11.81 | $11.90 | $11.81 | $11.90 | $10.10 | 4,441 |
2020-10-21 | $11.83 | $11.85 | $11.80 | $11.81 | $10.02 | 6,675 |
2020-10-20 | $11.88 | $11.88 | $11.85 | $11.85 | $10.05 | 2,445 |
2020-10-19 | $12.03 | $12.10 | $11.77 | $11.77 | $9.98 | 17,225 |
2020-10-16 | $11.99 | $12.02 | $11.98 | $11.98 | $10.16 | 7,202 |
2020-10-15 | $12.00 | $12.00 | $11.93 | $12.00 | $10.18 | 6,260 |
2020-10-14 | $12.11 | $12.11 | $12.05 | $12.07 | $10.24 | 8,721 |
2020-10-13 | $12.15 | $12.15 | $12.11 | $12.13 | $10.20 | 4,810 |
2020-10-12 | $12.30 | $12.30 | $12.18 | $12.19 | $10.25 | 17,241 |
2020-10-09 | $12.30 | $12.30 | $12.16 | $12.23 | $10.28 | 18,487 |
2020-10-08 | $12.12 | $12.23 | $12.12 | $12.23 | $10.28 | 3,335 |
2020-10-07 | $12.02 | $12.06 | $11.98 | $12.04 | $10.12 | 6,109 |
2020-10-06 | $12.09 | $12.14 | $11.98 | $11.98 | $10.07 | 6,136 |
2020-10-05 | $12.08 | $12.08 | $12.01 | $12.04 | $10.12 | 4,671 |
2020-10-02 | $11.94 | $11.96 | $11.75 | $11.96 | $10.06 | 10,347 |
2020-10-01 | $11.82 | $11.90 | $11.81 | $11.90 | $10.01 | 3,048 |
2020-09-30 | $11.90 | $11.90 | $11.80 | $11.81 | $9.93 | 3,423 |
2020-09-29 | $12.15 | $12.15 | $11.72 | $11.81 | $9.93 | 12,383 |
2020-09-28 | $11.80 | $11.92 | $11.80 | $11.89 | $10.00 | 2,261 |
2020-09-25 | $11.49 | $11.68 | $11.49 | $11.66 | $9.80 | 3,903 |
2020-09-24 | $11.45 | $11.61 | $11.40 | $11.51 | $9.67 | 3,331 |
2020-09-23 | $11.92 | $11.92 | $11.55 | $11.55 | $9.72 | 21,600 |
2020-09-22 | $11.90 | $11.90 | $11.82 | $11.89 | $9.99 | 9,439 |
2020-09-21 | $11.98 | $11.98 | $11.82 | $11.86 | $9.97 | 13,182 |
2020-09-18 | $12.10 | $12.13 | $12.03 | $12.05 | $10.13 | 7,448 |
2020-09-17 | $12.15 | $12.27 | $12.11 | $12.16 | $10.23 | 7,959 |
2020-09-16 | $12.48 | $12.48 | $12.15 | $12.23 | $10.28 | 8,831 |
2020-09-15 | $12.32 | $12.37 | $12.28 | $12.29 | $10.24 | 8,694 |
2020-09-14 | $12.25 | $12.28 | $12.18 | $12.27 | $10.23 | 6,198 |
2020-09-11 | $12.06 | $12.13 | $12.06 | $12.12 | $10.10 | 7,801 |
2020-09-10 | $12.24 | $12.24 | $12.09 | $12.09 | $10.08 | 3,956 |
2020-09-09 | $12.21 | $12.21 | $12.07 | $12.15 | $10.13 | 9,122 |
2020-09-08 | $12.15 | $12.15 | $11.94 | $12.05 | $10.04 | 24,701 |
2020-09-04 | $12.18 | $12.20 | $11.95 | $12.12 | $10.10 | 5,787 |
2020-09-03 | $12.38 | $12.38 | $12.09 | $12.11 | $10.09 | 5,149 |
2020-09-02 | $12.27 | $12.29 | $12.18 | $12.29 | $10.25 | 5,930 |
2020-09-01 | $12.20 | $12.22 | $12.00 | $12.00 | $10.00 | 12,767 |
2020-08-31 | $12.32 | $12.32 | $12.26 | $12.28 | $10.23 | 8,236 |
2020-08-28 | $12.26 | $12.32 | $12.25 | $12.32 | $10.27 | 9,725 |
2020-08-27 | $12.23 | $12.26 | $12.17 | $12.26 | $10.22 | 5,579 |
2020-08-26 | $12.25 | $12.25 | $12.13 | $12.17 | $10.14 | 4,745 |
2020-08-25 | $12.29 | $12.29 | $12.26 | $12.29 | $10.25 | 7,938 |
2020-08-24 | $12.34 | $12.40 | $12.24 | $12.40 | $10.34 | 1,930 |
2020-08-21 | $12.26 | $12.26 | $12.20 | $12.20 | $10.17 | 982 |
2020-08-20 | $12.24 | $12.26 | $12.24 | $12.26 | $10.22 | 3,140 |
2020-08-19 | $12.29 | $12.34 | $12.26 | $12.26 | $10.22 | 4,399 |
2020-08-18 | $12.60 | $12.60 | $12.42 | $12.42 | $10.26 | 3,599 |
2020-08-17 | $12.55 | $12.57 | $12.48 | $12.51 | $10.34 | 16,145 |
2020-08-14 | $12.57 | $12.57 | $12.50 | $12.50 | $10.33 | 1,611 |
2020-08-13 | $12.60 | $12.65 | $12.48 | $12.48 | $10.31 | 9,702 |
2020-08-12 | $12.59 | $12.61 | $12.52 | $12.53 | $10.35 | 5,778 |
2020-08-11 | $13.12 | $13.12 | $12.51 | $12.51 | $10.34 | 3,548 |
2020-08-10 | $12.56 | $12.65 | $12.56 | $12.62 | $10.43 | 1,958 |
2020-08-07 | $12.25 | $12.34 | $12.25 | $12.34 | $10.19 | 1,929 |
2020-08-06 | $12.29 | $12.30 | $12.29 | $12.30 | $10.16 | 312 |
2020-08-05 | $12.20 | $12.26 | $12.20 | $12.26 | $10.13 | 1,403 |
2020-08-04 | $12.07 | $12.12 | $12.07 | $12.12 | $10.02 | 692 |
2020-08-03 | $11.91 | $12.05 | $11.91 | $12.05 | $9.96 | 5,026 |
2020-07-31 | $12.01 | $12.01 | $11.88 | $11.95 | $9.87 | 921 |
2020-07-30 | $11.91 | $11.99 | $11.89 | $11.98 | $9.90 | 2,453 |
2020-07-29 | $11.90 | $12.09 | $11.90 | $12.08 | $9.98 | 3,470 |
2020-07-28 | $11.92 | $11.94 | $11.90 | $11.94 | $9.87 | 2,946 |
2020-07-27 | $11.85 | $11.85 | $11.85 | $11.85 | $9.79 | 1,726 |
2020-07-24 | $11.89 | $11.91 | $11.80 | $11.80 | $9.75 | 3,113 |
2020-07-23 | $12.02 | $12.04 | $11.94 | $11.94 | $9.87 | 6,703 |
2020-07-22 | $12.03 | $12.04 | $11.99 | $12.04 | $9.95 | 3,002 |
2020-07-21 | $11.95 | $11.95 | $11.92 | $11.93 | $9.85 | 957 |
2020-07-20 | $11.88 | $11.88 | $11.76 | $11.81 | $9.76 | 1,000 |
2020-07-17 | $11.82 | $11.83 | $11.77 | $11.82 | $9.77 | 2,265 |
2020-07-16 | $11.78 | $11.81 | $11.77 | $11.81 | $9.76 | 845 |
2020-07-15 | $11.75 | $11.84 | $11.69 | $11.84 | $9.78 | 4,150 |
2020-07-14 | $11.62 | $11.66 | $11.62 | $11.66 | $9.55 | 1,392 |
2020-07-13 | $11.61 | $11.67 | $11.52 | $11.52 | $9.43 | 2,356 |
2020-07-10 | $11.47 | $11.63 | $11.47 | $11.63 | $9.52 | 6,110 |
2020-07-09 | $11.66 | $11.66 | $11.42 | $11.42 | $9.35 | 1,341 |
2020-07-08 | $11.70 | $11.70 | $11.65 | $11.66 | $9.54 | 952 |
2020-07-07 | $11.71 | $11.77 | $11.67 | $11.67 | $9.56 | 2,173 |
2020-07-06 | $11.93 | $11.93 | $11.77 | $11.78 | $9.65 | 4,504 |
2020-07-02 | $11.90 | $11.91 | $11.69 | $11.70 | $9.58 | 8,600 |
2020-07-01 | $11.88 | $11.88 | $11.70 | $11.70 | $9.58 | 3,346 |
2020-06-30 | $11.79 | $11.79 | $11.79 | $11.79 | $9.65 | 405 |
2020-06-29 | $11.79 | $11.79 | $11.64 | $11.70 | $9.58 | 10,436 |
2020-06-26 | $11.71 | $11.71 | $11.59 | $11.60 | $9.50 | 801 |
2020-06-25 | $11.64 | $11.85 | $11.64 | $11.84 | $9.70 | 1,393 |
2020-06-24 | $11.82 | $11.85 | $11.61 | $11.79 | $9.65 | 4,616 |
2020-06-23 | $12.07 | $12.10 | $12.07 | $12.09 | $9.90 | 3,098 |
2020-06-22 | $11.90 | $12.00 | $11.90 | $11.97 | $9.80 | 11,444 |
2020-06-19 | $12.25 | $12.29 | $12.02 | $12.05 | $9.87 | 3,233 |
2020-06-18 | $12.22 | $12.23 | $12.11 | $12.11 | $9.92 | 1,648 |
2020-06-17 | $12.36 | $12.55 | $12.20 | $12.20 | $9.99 | 9,141 |
2020-06-16 | $12.80 | $12.80 | $12.41 | $12.41 | $10.07 | 5,814 |
2020-06-15 | $11.96 | $12.44 | $11.84 | $12.28 | $9.97 | 6,137 |
2020-06-12 | $12.13 | $12.23 | $11.89 | $12.15 | $9.86 | 3,681 |
2020-06-11 | $12.13 | $12.13 | $11.79 | $11.79 | $9.57 | 8,594 |
2020-06-10 | $12.44 | $12.78 | $12.44 | $12.63 | $10.25 | 1,483 |
2020-06-09 | $12.83 | $12.92 | $12.80 | $12.87 | $10.44 | 5,585 |
2020-06-08 | $13.03 | $13.19 | $13.01 | $13.15 | $10.67 | 2,102 |
2020-06-05 | $12.74 | $13.00 | $12.63 | $12.63 | $10.25 | 5,540 |
2020-06-04 | $12.28 | $12.39 | $12.27 | $12.34 | $10.01 | 2,464 |
2020-06-03 | $12.11 | $12.23 | $12.11 | $12.19 | $9.89 | 4,979 |
2020-06-02 | $11.88 | $11.91 | $11.88 | $11.91 | $9.66 | 921 |
2020-06-01 | $11.76 | $11.86 | $11.75 | $11.84 | $9.61 | 3,399 |
2020-05-29 | $11.57 | $11.63 | $11.57 | $11.63 | $9.44 | 1,670 |
2020-05-28 | $11.80 | $11.80 | $11.68 | $11.68 | $9.48 | 2,128 |
2020-05-27 | $11.93 | $11.93 | $11.64 | $11.76 | $9.54 | 4,609 |
2020-05-26 | $11.62 | $11.67 | $11.62 | $11.65 | $9.46 | 900 |
2020-05-22 | $11.22 | $11.31 | $11.22 | $11.30 | $9.17 | 4,495 |
2020-05-21 | $11.25 | $11.26 | $11.18 | $11.25 | $9.13 | 5,093 |
2020-05-20 | $11.17 | $11.18 | $11.11 | $11.17 | $9.06 | 1,960 |
2020-05-19 | $10.94 | $11.05 | $10.94 | $10.95 | $8.89 | 3,532 |
2020-05-18 | $11.04 | $11.04 | $10.77 | $10.92 | $8.86 | 3,080 |
2020-05-15 | $10.35 | $10.46 | $10.31 | $10.46 | $8.49 | 4,493 |
2020-05-14 | $9.99 | $10.42 | $9.88 | $10.42 | $8.45 | 6,529 |
2020-05-13 | $10.46 | $10.46 | $10.16 | $10.27 | $8.33 | 2,192 |
2020-05-12 | $10.82 | $10.82 | $10.73 | $10.73 | $8.62 | 2,288 |
2020-05-11 | $10.84 | $10.84 | $10.80 | $10.84 | $8.71 | 1,378 |
2020-05-08 | $10.80 | $10.99 | $10.77 | $10.97 | $8.81 | 4,267 |
2020-05-07 | $10.82 | $10.85 | $10.69 | $10.69 | $8.59 | 3,396 |
2020-05-06 | $10.65 | $10.65 | $10.59 | $10.59 | $8.50 | 1,343 |
2020-05-05 | $10.77 | $10.82 | $10.58 | $10.58 | $8.50 | 6,920 |
2020-05-04 | $10.42 | $10.49 | $10.32 | $10.48 | $8.41 | 14,753 |
2020-05-01 | $10.58 | $10.58 | $10.45 | $10.49 | $8.43 | 1,412 |
2020-04-30 | $10.87 | $11.04 | $10.81 | $10.81 | $8.68 | 6,534 |
2020-04-29 | $10.98 | $11.20 | $10.91 | $11.06 | $8.89 | 17,631 |
2020-04-28 | $10.80 | $10.80 | $10.67 | $10.67 | $8.57 | 4,767 |
2020-04-27 | $10.43 | $10.58 | $10.42 | $10.53 | $8.46 | 5,816 |
2020-04-24 | $10.29 | $10.36 | $10.21 | $10.32 | $8.29 | 17,549 |
2020-04-23 | $10.24 | $10.24 | $10.16 | $10.20 | $8.19 | 2,108 |
2020-04-22 | $10.10 | $10.12 | $10.06 | $10.09 | $8.11 | 4,571 |
2020-04-21 | $9.87 | $10.05 | $9.87 | $10.05 | $8.07 | 2,691 |
2020-04-20 | $10.25 | $10.28 | $10.09 | $10.09 | $8.11 | 1,783 |
2020-04-17 | $10.42 | $10.42 | $10.32 | $10.41 | $8.37 | 2,655 |
2020-04-16 | $10.08 | $10.18 | $10.06 | $10.10 | $8.11 | 1,373 |
2020-04-15 | $10.10 | $10.26 | $10.10 | $10.25 | $8.23 | 1,879 |
2020-04-14 | $10.81 | $10.81 | $10.54 | $10.73 | $8.53 | 9,177 |
2020-04-13 | $10.44 | $10.53 | $10.43 | $10.53 | $8.37 | 453 |
2020-04-09 | $10.71 | $11.05 | $10.53 | $10.55 | $8.39 | 5,724 |
2020-04-08 | $9.68 | $10.00 | $9.68 | $10.00 | $7.95 | 2,278 |
2020-04-07 | $9.40 | $9.75 | $9.37 | $9.43 | $7.50 | 21,259 |
2020-04-06 | $8.95 | $9.15 | $8.94 | $9.07 | $7.21 | 5,173 |
2020-04-03 | $8.43 | $8.51 | $8.32 | $8.49 | $6.75 | 6,911 |
2020-04-02 | $9.17 | $9.17 | $8.83 | $8.87 | $7.05 | 4,293 |
2020-04-01 | $8.70 | $9.16 | $8.70 | $8.92 | $7.09 | 6,149 |
2020-03-31 | $9.71 | $9.74 | $9.58 | $9.63 | $7.65 | 3,779 |
2020-03-30 | $9.61 | $9.76 | $9.59 | $9.63 | $7.65 | 505,787 |
2020-03-27 | $10.10 | $10.10 | $9.86 | $9.97 | $7.93 | 1,473 |
2020-03-26 | $9.63 | $10.48 | $9.40 | $10.08 | $8.01 | 16,234 |
2020-03-25 | $8.73 | $9.65 | $8.55 | $9.20 | $7.32 | 6,798 |
2020-03-24 | $8.55 | $8.72 | $8.29 | $8.32 | $6.61 | 8,929 |
2020-03-23 | $8.90 | $8.90 | $7.90 | $7.98 | $6.34 | 5,358 |
2020-03-20 | $9.33 | $9.59 | $8.75 | $8.75 | $6.95 | 5,675 |
2020-03-19 | $7.95 | $8.83 | $7.79 | $8.66 | $6.89 | 16,552 |
2020-03-18 | $9.11 | $9.31 | $7.68 | $8.29 | $6.59 | 539,488 |
2020-03-17 | $10.51 | $10.51 | $9.95 | $10.16 | $7.97 | 31,851 |
2020-03-16 | $11.11 | $11.11 | $10.52 | $10.52 | $8.26 | 1,512 |
2020-03-13 | $12.00 | $12.09 | $11.57 | $12.09 | $9.49 | 2,823 |
2020-03-12 | $13.08 | $13.09 | $11.57 | $11.57 | $9.08 | 9,511 |
2020-03-11 | $13.32 | $13.34 | $13.32 | $13.34 | $10.47 | 845 |
2020-03-10 | $14.53 | $14.53 | $13.59 | $14.02 | $11.01 | 2,181 |
2020-03-09 | $14.95 | $14.95 | $13.86 | $13.86 | $10.87 | 9,455 |
2020-03-06 | $15.44 | $15.44 | $15.18 | $15.30 | $12.01 | 5,661 |
2020-03-05 | $15.79 | $15.79 | $15.66 | $15.66 | $12.29 | 228 |
2020-03-04 | $15.85 | $16.01 | $15.85 | $16.01 | $12.56 | 285 |
2020-03-03 | $15.98 | $15.98 | $15.73 | $15.73 | $12.34 | 4,014 |
2020-03-02 | $15.41 | $15.84 | $15.33 | $15.84 | $12.43 | 21,381 |
2020-02-28 | $15.17 | $15.26 | $14.93 | $15.20 | $11.93 | 7,944 |
2020-02-27 | $15.70 | $15.94 | $15.46 | $15.62 | $12.25 | 6,841 |
2020-02-26 | $16.43 | $16.43 | $16.22 | $16.22 | $12.73 | 1,285 |
2020-02-25 | $16.78 | $16.78 | $16.24 | $16.25 | $12.75 | 17,971 |
2020-02-24 | $16.88 | $16.88 | $16.83 | $16.85 | $13.22 | 11,028 |
2020-02-21 | $17.15 | $17.15 | $17.13 | $17.14 | $13.45 | 1,369 |
2020-02-20 | $17.13 | $17.24 | $17.13 | $17.20 | $13.50 | 445 |
2020-02-19 | $17.21 | $17.21 | $17.13 | $17.17 | $13.47 | 1,069 |
2020-02-18 | $17.24 | $17.26 | $17.24 | $17.26 | $13.46 | 817 |
2020-02-14 | $17.26 | $17.26 | $17.22 | $17.23 | $13.44 | 2,434 |
2020-02-13 | $17.26 | $17.26 | $17.24 | $17.24 | $13.44 | 2,542 |
2020-02-12 | $17.22 | $17.22 | $17.20 | $17.20 | $13.41 | 1,536 |
2020-02-11 | $17.04 | $17.15 | $17.04 | $17.14 | $13.37 | 2,057 |
2020-02-10 | $16.98 | $17.07 | $16.98 | $17.07 | $13.31 | 568 |
2020-02-07 | $17.06 | $17.11 | $17.06 | $17.07 | $13.31 | 2,268 |
2020-02-06 | $17.18 | $17.18 | $17.10 | $17.13 | $13.36 | 4,701 |
2020-02-05 | $17.17 | $17.17 | $17.13 | $17.17 | $13.39 | 4,733 |
2020-02-04 | $17.05 | $17.07 | $17.04 | $17.04 | $13.29 | 1,402 |
2020-02-03 | $16.94 | $17.02 | $16.75 | $16.96 | $13.23 | 2,600 |
2020-01-31 | $17.05 | $17.05 | $16.90 | $16.91 | $13.19 | 2,249 |
2020-01-30 | $16.96 | $17.04 | $16.96 | $17.01 | $13.27 | 2,867 |
2020-01-29 | $17.10 | $17.10 | $17.09 | $17.09 | $13.33 | 386 |
2020-01-28 | $17.17 | $17.17 | $17.07 | $17.07 | $13.31 | 825 |
2020-01-27 | $17.01 | $17.01 | $17.01 | $17.01 | $13.26 | 134 |
2020-01-24 | $17.31 | $17.31 | $17.17 | $17.17 | $13.39 | 2,762 |
2020-01-23 | $17.22 | $17.22 | $17.22 | $17.22 | $13.43 | 1,290 |
2020-01-22 | $17.25 | $17.25 | $17.24 | $17.24 | $13.44 | 3,073 |
2020-01-21 | $17.27 | $17.27 | $17.23 | $17.23 | $13.44 | 310 |
2020-01-17 | $17.31 | $17.31 | $17.28 | $17.28 | $13.48 | 469 |
2020-01-16 | $17.29 | $17.29 | $17.23 | $17.27 | $13.47 | 5,050 |
2020-01-15 | $17.26 | $17.26 | $17.25 | $17.25 | $13.45 | 314 |
2020-01-14 | $17.37 | $17.37 | $17.26 | $17.29 | $13.40 | 5,694 |
2020-01-13 | $17.24 | $17.24 | $17.18 | $17.23 | $13.35 | 1,126 |
2020-01-10 | $17.10 | $17.11 | $17.10 | $17.10 | $13.25 | 1,650 |
2020-01-09 | $17.08 | $17.12 | $17.08 | $17.12 | $13.26 | 106 |
2020-01-08 | $17.06 | $17.15 | $17.06 | $17.10 | $13.25 | 4,301 |
2020-01-07 | $17.02 | $17.07 | $17.02 | $17.07 | $13.23 | 1,873 |
2020-01-06 | $17.03 | $17.08 | $17.03 | $17.08 | $13.23 | 1,852 |
2020-01-03 | $17.06 | $17.06 | $16.98 | $17.02 | $13.19 | 3,895 |
2020-01-02 | $16.95 | $17.03 | $16.93 | $17.01 | $13.18 | 2,561 |
2019-12-31 | $17.03 | $17.07 | $16.99 | $17.07 | $13.23 | 2,063 |
2019-12-30 | $17.07 | $17.08 | $17.02 | $17.05 | $13.21 | 8,166 |
2019-12-27 | $17.20 | $17.20 | $17.17 | $17.19 | $13.24 | 1,598 |
2019-12-26 | $17.17 | $17.19 | $17.17 | $17.17 | $13.22 | 1,370 |
2019-12-24 | $17.12 | $17.12 | $17.08 | $17.09 | $13.16 | 904 |
2019-12-23 | $17.06 | $17.06 | $16.95 | $17.00 | $13.09 | 7,088 |
2019-12-20 | $17.05 | $17.06 | $17.02 | $17.03 | $13.12 | 1,238 |
2019-12-19 | $17.00 | $17.04 | $17.00 | $17.04 | $13.12 | 1,375 |
2019-12-18 | $16.95 | $16.97 | $16.95 | $16.97 | $13.07 | 4,704 |
2019-12-17 | $16.91 | $16.94 | $16.91 | $16.92 | $13.03 | 3,121 |
2019-12-16 | $16.88 | $16.90 | $16.81 | $16.84 | $12.97 | 12,485 |
2019-12-13 | $16.70 | $16.73 | $16.70 | $16.73 | $12.89 | 188 |
2019-12-12 | $16.74 | $16.82 | $16.74 | $16.76 | $12.91 | 6,321 |
2019-12-11 | $16.68 | $16.70 | $16.67 | $16.70 | $12.86 | 1,699 |
2019-12-10 | $16.70 | $16.72 | $16.70 | $16.72 | $12.87 | 1,194 |
2019-12-09 | $16.52 | $16.71 | $16.52 | $16.71 | $12.87 | 1,666 |
2019-12-06 | $16.60 | $16.67 | $16.60 | $16.61 | $12.79 | 4,040 |
2019-12-05 | $16.55 | $16.57 | $16.53 | $16.53 | $12.73 | 753 |
2019-12-04 | $16.53 | $16.57 | $16.50 | $16.54 | $12.74 | 8,203 |
2019-12-03 | $16.44 | $16.49 | $16.44 | $16.48 | $12.69 | 3,013 |
2019-12-02 | $16.45 | $16.61 | $16.45 | $16.53 | $12.73 | 1,282 |
2019-11-29 | $16.61 | $16.61 | $16.61 | $16.61 | $12.80 | 36 |
2019-11-27 | $16.59 | $16.59 | $16.49 | $16.59 | $12.77 | 1,488 |
2019-11-26 | $16.53 | $16.53 | $16.53 | $16.53 | $12.73 | 2 |
2019-11-25 | $16.30 | $16.55 | $16.30 | $16.52 | $12.73 | 2,789 |
2019-11-22 | $16.38 | $16.38 | $16.34 | $16.34 | $12.58 | 2,478 |
2019-11-21 | $16.45 | $16.49 | $16.44 | $16.45 | $12.67 | 3,679 |
2019-11-20 | $16.49 | $16.49 | $16.48 | $16.48 | $12.69 | 507 |
2019-11-19 | $16.50 | $16.53 | $16.46 | $16.47 | $12.68 | 7,612 |
2019-11-18 | $16.53 | $16.54 | $16.49 | $16.50 | $12.70 | 4,579 |
2019-11-15 | $16.53 | $16.57 | $16.49 | $16.54 | $12.74 | 5,729 |
2019-11-14 | $16.55 | $16.55 | $16.53 | $16.54 | $12.74 | 2,617 |
2019-11-13 | $16.47 | $16.54 | $16.47 | $16.52 | $12.72 | 5,633 |
2019-11-12 | $16.72 | $16.73 | $16.69 | $16.69 | $12.77 | 1,904 |
2019-11-11 | $16.72 | $16.72 | $16.65 | $16.66 | $12.75 | 3,897 |
2019-11-08 | $16.69 | $16.70 | $16.69 | $16.69 | $12.77 | 753 |
2019-11-07 | $16.71 | $16.75 | $16.66 | $16.69 | $12.77 | 2,065 |
2019-11-06 | $16.75 | $16.75 | $16.71 | $16.71 | $12.79 | 824 |
2019-11-05 | $16.79 | $16.79 | $16.76 | $16.76 | $12.82 | 1,400 |
2019-11-04 | $16.80 | $16.85 | $16.78 | $16.80 | $12.85 | 3,971 |
2019-11-01 | $16.77 | $16.77 | $16.70 | $16.75 | $12.82 | 5,957 |
2019-10-31 | $17.08 | $17.08 | $16.64 | $16.72 | $12.79 | 7,662 |
2019-10-30 | $16.66 | $16.68 | $16.64 | $16.67 | $12.75 | 1,217 |
2019-10-29 | $16.65 | $16.67 | $16.65 | $16.67 | $12.75 | 1,500 |
2019-10-28 | $16.66 | $16.66 | $16.61 | $16.64 | $12.73 | 3,878 |
2019-10-25 | $16.66 | $16.66 | $16.64 | $16.65 | $12.74 | 2,011 |
2019-10-24 | $16.62 | $16.64 | $16.62 | $16.64 | $12.73 | 1,140 |
2019-10-23 | $16.68 | $16.71 | $16.68 | $16.70 | $12.78 | 394 |
2019-10-22 | $16.68 | $16.68 | $16.68 | $16.68 | $12.76 | 688 |
2019-10-21 | $16.66 | $16.66 | $16.66 | $16.66 | $12.75 | 1,076 |
2019-10-18 | $16.52 | $16.58 | $16.52 | $16.58 | $12.69 | 5,296 |
2019-10-17 | $16.53 | $16.53 | $16.50 | $16.51 | $12.63 | 934 |
2019-10-16 | $16.49 | $16.49 | $16.49 | $16.49 | $12.61 | 2,771 |
2019-10-15 | $16.63 | $16.63 | $16.62 | $16.62 | $12.63 | 1,061 |
2019-10-14 | $16.52 | $16.52 | $16.52 | $16.52 | $12.56 | 610 |
2019-10-11 | $16.61 | $16.65 | $16.59 | $16.64 | $12.65 | 9,155 |
2019-10-10 | $16.51 | $16.51 | $16.51 | $16.51 | $12.55 | 376 |
2019-10-09 | $16.48 | $16.48 | $16.48 | $16.48 | $12.53 | 10 |
2019-10-08 | $16.47 | $16.47 | $16.47 | $16.47 | $12.52 | 17 |
2019-10-07 | $16.51 | $16.55 | $16.51 | $16.55 | $12.58 | 5,429 |
2019-10-04 | $16.41 | $16.51 | $16.41 | $16.51 | $12.55 | 1,728 |
2019-10-03 | $16.37 | $16.40 | $16.37 | $16.40 | $12.47 | 2,318 |
2019-10-02 | $16.49 | $16.49 | $16.39 | $16.42 | $12.48 | 1,395 |
2019-10-01 | $16.70 | $16.70 | $16.59 | $16.59 | $12.61 | 1,904 |
2019-09-30 | $16.73 | $16.73 | $16.73 | $16.73 | $12.72 | 268 |
2019-09-27 | $16.68 | $16.68 | $16.68 | $16.68 | $12.68 | 3 |
2019-09-26 | $16.78 | $16.78 | $16.72 | $16.72 | $12.71 | 579 |
2019-09-25 | $16.69 | $16.69 | $16.69 | $16.69 | $12.69 | 56 |
2019-09-24 | $16.78 | $16.80 | $16.61 | $16.72 | $12.71 | 9,752 |
2019-09-23 | $16.78 | $16.84 | $16.78 | $16.81 | $12.78 | 7,526 |
2019-09-20 | $16.78 | $16.79 | $16.78 | $16.78 | $12.76 | 965 |
2019-09-19 | $16.79 | $16.81 | $16.79 | $16.81 | $12.78 | 1,113 |
2019-09-18 | $16.76 | $16.76 | $16.76 | $16.76 | $12.74 | 36 |
2019-09-17 | $16.81 | $16.82 | $16.81 | $16.82 | $12.71 | 272 |
2019-09-16 | $16.80 | $16.82 | $16.79 | $16.82 | $12.71 | 3,003 |
2019-09-13 | $16.78 | $16.78 | $16.77 | $16.77 | $12.67 | 116 |
2019-09-12 | $16.69 | $16.73 | $16.67 | $16.72 | $12.63 | 35,204 |
2019-09-11 | $16.67 | $16.71 | $16.67 | $16.70 | $12.61 | 1,085 |
2019-09-10 | $16.57 | $16.61 | $16.45 | $16.61 | $12.55 | 1,991 |
2019-09-09 | $16.35 | $16.57 | $16.35 | $16.57 | $12.52 | 1,174 |
2019-09-06 | $16.74 | $16.74 | $16.41 | $16.42 | $12.41 | 1,563 |
2019-09-05 | $16.49 | $16.50 | $16.43 | $16.43 | $12.41 | 264 |
2019-09-04 | $16.24 | $16.36 | $16.24 | $16.34 | $12.34 | 5,665 |
2019-09-03 | $16.34 | $16.34 | $16.19 | $16.23 | $12.26 | 4,297 |
2019-08-30 | $16.23 | $16.31 | $16.23 | $16.31 | $12.32 | 1,757 |
2019-08-29 | $16.12 | $16.29 | $16.12 | $16.27 | $12.29 | 2,940 |
2019-08-28 | $16.21 | $16.21 | $16.17 | $16.17 | $12.21 | 1,351 |
2019-08-27 | $16.31 | $16.31 | $16.11 | $16.11 | $12.17 | 2,056 |
2019-08-26 | $16.33 | $16.33 | $16.27 | $16.27 | $12.29 | 1,185 |
2019-08-23 | $16.27 | $16.41 | $16.21 | $16.22 | $12.25 | 34,255 |
2019-08-22 | $16.48 | $16.51 | $16.47 | $16.47 | $12.44 | 804 |
2019-08-21 | $16.47 | $16.59 | $16.47 | $16.52 | $12.48 | 2,409 |
2019-08-20 | $16.52 | $16.52 | $16.47 | $16.47 | $12.44 | 248 |
2019-08-19 | $16.43 | $16.68 | $16.40 | $16.53 | $12.49 | 5,472 |
2019-08-16 | $16.24 | $16.37 | $16.24 | $16.36 | $12.35 | 3,687 |
2019-08-15 | $16.19 | $16.21 | $16.19 | $16.21 | $12.24 | 4,203 |
2019-08-14 | $16.60 | $16.60 | $16.10 | $16.10 | $12.16 | 5,739 |
2019-08-13 | $16.61 | $16.84 | $16.61 | $16.67 | $12.51 | 19,484 |
2019-08-12 | $16.60 | $16.64 | $16.60 | $16.62 | $12.47 | 1,708 |
2019-08-09 | $16.66 | $16.66 | $16.60 | $16.61 | $12.46 | 2,234 |
2019-08-08 | $16.78 | $16.88 | $16.64 | $16.70 | $12.53 | 56,739 |
2019-08-07 | $16.67 | $16.67 | $16.62 | $16.62 | $12.47 | 625 |
2019-08-06 | $16.63 | $16.75 | $16.60 | $16.65 | $12.49 | 2,343 |
2019-08-05 | $17.13 | $17.13 | $16.54 | $16.59 | $12.45 | 5,476 |
2019-08-02 | $17.18 | $17.18 | $16.84 | $16.84 | $12.64 | 2,464 |
2019-08-01 | $16.94 | $16.94 | $16.85 | $16.85 | $12.64 | 4,628 |
2019-07-31 | $17.01 | $17.01 | $16.94 | $16.94 | $12.71 | 1,046 |
2019-07-30 | $16.93 | $17.00 | $16.90 | $16.98 | $12.74 | 2,792 |
2019-07-29 | $16.93 | $17.03 | $16.93 | $16.93 | $12.70 | 5,360 |
2019-07-26 | $16.93 | $17.01 | $16.93 | $17.00 | $12.75 | 3,618 |
2019-07-25 | $17.00 | $17.00 | $16.95 | $16.96 | $12.73 | 1,647 |
2019-07-24 | $17.00 | $17.01 | $16.99 | $17.00 | $12.75 | 813 |
2019-07-23 | $16.96 | $16.97 | $16.96 | $16.96 | $12.73 | 2,460 |
2019-07-22 | $16.93 | $16.95 | $16.93 | $16.95 | $12.72 | 4,343 |
2019-07-19 | $16.85 | $16.96 | $16.85 | $16.89 | $12.68 | 3,544 |
2019-07-18 | $16.93 | $16.96 | $16.87 | $16.90 | $12.68 | 5,839 |
2019-07-17 | $18.28 | $18.28 | $16.98 | $16.98 | $12.74 | 8,851 |
2019-07-16 | $17.11 | $17.11 | $17.10 | $17.10 | $12.75 | 329 |
2019-07-15 | $17.10 | $17.10 | $17.07 | $17.07 | $12.73 | 1,852 |
2019-07-12 | $17.05 | $17.10 | $17.05 | $17.06 | $12.72 | 3,338 |
2019-07-11 | $17.08 | $17.08 | $17.03 | $17.05 | $12.71 | 3,829 |
2019-07-10 | $17.04 | $17.11 | $17.04 | $17.04 | $12.71 | 4,199 |
2019-07-09 | $16.90 | $16.96 | $16.90 | $16.96 | $12.65 | 3,936 |
2019-07-08 | $16.81 | $16.98 | $16.81 | $16.97 | $12.65 | 3,707 |
2019-07-05 | $16.93 | $17.00 | $16.91 | $16.98 | $12.66 | 5,724 |
2019-07-03 | $16.98 | $16.98 | $16.93 | $16.97 | $12.65 | 2,286 |
2019-07-02 | $16.89 | $16.89 | $16.83 | $16.85 | $12.56 | 1,571 |
2019-07-01 | $17.03 | $17.03 | $16.88 | $16.88 | $12.59 | 1,320 |
2019-06-28 | $16.83 | $16.91 | $16.83 | $16.91 | $12.61 | 50,961 |
2019-06-27 | $16.73 | $16.81 | $16.73 | $16.78 | $12.51 | 51,474 |
2019-06-26 | $16.75 | $16.75 | $16.73 | $16.73 | $12.47 | 604 |
2019-06-25 | $16.80 | $16.87 | $16.72 | $16.72 | $12.47 | 2,780 |
2019-06-24 | $16.92 | $16.92 | $16.80 | $16.85 | $12.56 | 1,946 |
2019-06-21 | $16.98 | $16.98 | $16.94 | $16.98 | $12.66 | 1,120 |
2019-06-20 | $16.97 | $17.06 | $16.97 | $17.03 | $12.70 | 2,378 |
2019-06-19 | $16.82 | $16.92 | $16.81 | $16.89 | $12.59 | 6,765 |
2019-06-18 | $16.95 | $17.08 | $16.92 | $16.92 | $12.54 | 3,527 |
2019-06-17 | $16.82 | $16.95 | $16.80 | $16.93 | $12.55 | 2,923 |
2019-06-14 | $16.89 | $16.89 | $16.84 | $16.85 | $12.49 | 5,338 |
2019-06-13 | $16.85 | $16.89 | $16.85 | $16.89 | $12.51 | 3,511 |
2019-06-12 | $16.77 | $16.78 | $16.73 | $16.73 | $12.40 | 3,904 |
2019-06-11 | $16.75 | $16.79 | $16.75 | $16.76 | $12.42 | 5,023 |
2019-06-10 | $16.66 | $16.71 | $16.66 | $16.70 | $12.37 | 619 |
2019-06-07 | $16.52 | $16.69 | $16.52 | $16.69 | $12.37 | 1,546 |
2019-06-06 | $16.55 | $16.58 | $16.50 | $16.58 | $12.28 | 826 |
2019-06-05 | $16.53 | $16.53 | $16.49 | $16.53 | $12.25 | 848 |
2019-06-04 | $16.41 | $16.49 | $16.34 | $16.49 | $12.22 | 1,579 |
2019-06-03 | $16.31 | $16.33 | $16.28 | $16.33 | $12.10 | 1,804 |
2019-05-31 | $16.22 | $16.22 | $16.22 | $16.22 | $12.02 | 200 |
2019-05-30 | $16.48 | $16.48 | $16.35 | $16.35 | $12.11 | 973 |
2019-05-29 | $16.42 | $16.48 | $16.39 | $16.45 | $12.19 | 9,219 |
2019-05-28 | $16.71 | $16.78 | $16.60 | $16.60 | $12.30 | 1,144 |
2019-05-24 | $16.80 | $16.80 | $16.77 | $16.77 | $12.43 | 325 |
2019-05-23 | $16.65 | $16.73 | $16.65 | $16.73 | $12.39 | 1,661 |
2019-05-22 | $16.95 | $16.95 | $16.87 | $16.91 | $12.53 | 6,248 |
2019-05-21 | $16.98 | $16.99 | $16.98 | $16.98 | $12.58 | 356 |
2019-05-20 | $16.83 | $16.83 | $16.80 | $16.80 | $12.45 | 717 |
2019-05-17 | $17.00 | $17.00 | $16.94 | $16.94 | $12.55 | 7,203 |
2019-05-16 | $17.06 | $17.06 | $17.04 | $17.04 | $12.62 | 259 |
2019-05-15 | $16.83 | $16.94 | $16.83 | $16.92 | $12.53 | 1,633 |
2019-05-14 | $16.97 | $16.97 | $16.94 | $16.94 | $12.47 | 10,026 |
2019-05-13 | $16.83 | $16.83 | $16.79 | $16.80 | $12.37 | 1,229 |
2019-05-10 | $16.92 | $17.00 | $16.92 | $17.00 | $12.51 | 823 |
2019-05-09 | $16.80 | $16.87 | $16.72 | $16.85 | $12.41 | 9,295 |
2019-05-08 | $16.81 | $16.96 | $16.81 | $16.88 | $12.43 | 3,915 |
2019-05-07 | $17.10 | $17.10 | $16.90 | $16.92 | $12.46 | 4,531 |
2019-05-06 | $17.10 | $17.11 | $17.09 | $17.11 | $12.60 | 549 |
2019-05-03 | $17.17 | $17.17 | $17.17 | $17.17 | $12.64 | 303 |
2019-05-02 | $17.01 | $17.04 | $16.98 | $17.00 | $12.52 | 3,588 |
2019-05-01 | $17.05 | $17.16 | $17.05 | $17.10 | $12.59 | 4,509 |
2019-04-30 | $17.14 | $17.14 | $17.03 | $17.07 | $12.57 | 7,690 |
2019-04-29 | $17.15 | $17.15 | $17.12 | $17.12 | $12.60 | 1,727 |
2019-04-26 | $17.25 | $17.25 | $17.07 | $17.16 | $12.63 | 4,395 |
2019-04-25 | $17.06 | $17.16 | $17.06 | $17.08 | $12.58 | 2,952 |
2019-04-24 | $17.16 | $17.19 | $17.16 | $17.18 | $12.65 | 1,285 |
2019-04-23 | $17.09 | $17.15 | $17.09 | $17.15 | $12.63 | 2,787 |
2019-04-22 | $17.38 | $17.38 | $17.07 | $17.10 | $12.59 | 2,402 |
2019-04-18 | $17.10 | $17.18 | $17.10 | $17.10 | $12.59 | 3,024 |
2019-04-17 | $17.04 | $17.10 | $16.99 | $17.04 | $12.55 | 1,559 |
2019-04-16 | $17.21 | $17.21 | $17.10 | $17.10 | $12.59 | 1,505 |
2019-04-15 | $17.34 | $17.34 | $17.32 | $17.32 | $12.75 | 389 |
2019-04-12 | $17.22 | $17.29 | $17.22 | $17.28 | $12.72 | 2,812 |
2019-04-11 | $17.21 | $17.21 | $17.20 | $17.20 | $12.66 | 1,157 |
2019-04-10 | $17.21 | $17.21 | $17.21 | $17.21 | $12.67 | 194 |
2019-04-09 | $17.18 | $17.18 | $17.10 | $17.11 | $12.59 | 1,756 |
2019-04-08 | $17.30 | $17.32 | $17.22 | $17.27 | $12.71 | 3,952 |
2019-04-05 | $17.09 | $17.27 | $17.09 | $17.27 | $12.71 | 6,636 |
2019-04-04 | $17.28 | $17.28 | $17.13 | $17.16 | $12.63 | 4,986 |
2019-04-03 | $17.18 | $17.23 | $17.10 | $17.14 | $12.62 | 5,482 |
2019-04-02 | $17.09 | $17.17 | $17.09 | $17.17 | $12.64 | 1,113 |
2019-04-01 | $17.35 | $17.35 | $17.06 | $17.18 | $12.65 | 2,167 |
2019-03-29 | $17.00 | $17.11 | $16.96 | $17.01 | $12.53 | 12,912 |
2019-03-28 | $16.77 | $17.01 | $16.77 | $17.01 | $12.52 | 2,194 |
2019-03-27 | $16.89 | $16.92 | $16.85 | $16.85 | $12.41 | 1,730 |
2019-03-26 | $16.88 | $16.96 | $16.81 | $16.91 | $12.45 | 4,759 |
2019-03-25 | $16.70 | $17.66 | $16.70 | $16.79 | $12.36 | 45,538 |
2019-03-22 | $16.89 | $16.90 | $16.75 | $16.76 | $12.34 | 5,867 |
2019-03-21 | $16.93 | $17.02 | $16.93 | $16.99 | $12.51 | 2,029 |
2019-03-20 | $16.84 | $16.88 | $16.73 | $16.84 | $12.40 | 4,687 |
2019-03-19 | $16.92 | $16.92 | $16.83 | $16.83 | $12.39 | 33,969 |
2019-03-18 | $16.79 | $16.82 | $16.76 | $16.82 | $12.38 | 3,334 |
2019-03-15 | $16.89 | $16.89 | $16.72 | $16.74 | $12.32 | 1,962 |
2019-03-14 | $16.77 | $16.77 | $16.45 | $16.75 | $12.33 | 4,451 |
2019-03-13 | $16.75 | $16.75 | $16.75 | $16.75 | $12.34 | 30 |
2019-03-12 | $17.00 | $17.00 | $16.76 | $16.77 | $12.27 | 3,698 |
2019-03-11 | $16.54 | $16.72 | $16.54 | $16.71 | $12.22 | 2,894 |
2019-03-08 | $16.62 | $16.62 | $16.44 | $16.49 | $12.06 | 5,506 |
2019-03-07 | $16.57 | $16.57 | $16.49 | $16.55 | $12.11 | 2,924 |
2019-03-06 | $16.74 | $16.74 | $16.53 | $16.64 | $12.17 | 2,988 |
2019-03-05 | $16.72 | $16.72 | $16.71 | $16.71 | $12.23 | 157 |
2019-03-04 | $16.66 | $16.75 | $16.65 | $16.75 | $12.25 | 2,003 |
2019-03-01 | $16.76 | $16.76 | $16.66 | $16.68 | $12.20 | 5,461 |
2019-02-28 | $16.77 | $16.77 | $16.76 | $16.76 | $12.26 | 493 |
2019-02-27 | $16.75 | $16.77 | $16.75 | $16.77 | $12.26 | 1,065 |
2019-02-26 | $16.91 | $16.91 | $16.85 | $16.85 | $12.33 | 14,112 |
2019-02-25 | $16.96 | $16.96 | $16.91 | $16.91 | $12.37 | 1,830 |
2019-02-22 | $16.93 | $17.00 | $16.85 | $16.94 | $12.39 | 1,966 |
2019-02-21 | $16.91 | $16.91 | $16.80 | $16.90 | $12.36 | 900 |
2019-02-20 | $16.89 | $16.97 | $16.88 | $16.97 | $12.41 | 1,417 |
2019-02-19 | $16.90 | $16.98 | $16.24 | $16.98 | $12.42 | 6,437 |
2019-02-15 | $16.87 | $16.93 | $16.87 | $16.90 | $12.36 | 847 |
2019-02-14 | $16.79 | $16.81 | $16.76 | $16.81 | $12.29 | 364 |
2019-02-13 | $16.75 | $16.81 | $16.75 | $16.81 | $12.30 | 788 |
2019-02-12 | $16.83 | $16.87 | $16.81 | $16.81 | $12.22 | 12,711 |
2019-02-11 | $17.03 | $17.03 | $16.68 | $16.75 | $12.18 | 1,716 |
2019-02-08 | $16.63 | $16.69 | $16.63 | $16.69 | $12.13 | 1,963 |
2019-02-07 | $16.90 | $16.90 | $16.72 | $16.78 | $12.20 | 2,514 |
2019-02-06 | $17.14 | $17.14 | $16.86 | $16.86 | $12.26 | 1,683 |
2019-02-05 | $16.90 | $16.91 | $16.73 | $16.91 | $12.29 | 3,220 |
2019-02-04 | $16.57 | $16.84 | $16.57 | $16.84 | $12.24 | 1,303 |
2019-02-01 | $16.69 | $16.69 | $16.65 | $16.69 | $12.13 | 306 |
2019-01-31 | $16.52 | $16.71 | $16.52 | $16.65 | $12.10 | 1,012 |
2019-01-30 | $16.68 | $16.68 | $16.68 | $16.68 | $12.12 | 88 |
2019-01-29 | $16.34 | $16.57 | $16.34 | $16.53 | $12.01 | 2,802 |
2019-01-28 | $16.42 | $16.44 | $16.42 | $16.44 | $11.95 | 101 |
2019-01-25 | $16.25 | $16.38 | $16.25 | $16.38 | $11.90 | 1,400 |
2019-01-24 | $16.23 | $16.23 | $16.23 | $16.23 | $11.79 | 23 |
2019-01-23 | $16.15 | $16.15 | $16.11 | $16.11 | $11.71 | 274 |
2019-01-22 | $16.25 | $16.25 | $16.23 | $16.23 | $11.79 | 599 |
2019-01-18 | $16.36 | $16.38 | $16.35 | $16.38 | $11.91 | 853 |
2019-01-17 | $16.18 | $16.21 | $16.13 | $16.21 | $11.78 | 877 |
2019-01-16 | $16.01 | $16.21 | $16.01 | $16.11 | $11.71 | 15,611 |
2019-01-15 | $16.05 | $16.11 | $16.05 | $16.10 | $11.62 | 1,127 |
2019-01-14 | $15.98 | $15.98 | $15.98 | $15.98 | $11.54 | 13 |
2019-01-11 | $16.03 | $16.03 | $16.03 | $16.03 | $11.58 | 11 |
2019-01-10 | $16.93 | $18.10 | $15.90 | $16.12 | $11.64 | 4,050 |
2019-01-09 | $16.02 | $16.02 | $16.02 | $16.02 | $11.57 | 65 |
2019-01-08 | $15.93 | $15.93 | $15.93 | $15.93 | $11.50 | 68 |
2019-01-07 | $15.62 | $15.69 | $15.57 | $15.69 | $11.33 | 1,663 |
2019-01-04 | $15.27 | $15.44 | $15.27 | $15.44 | $11.15 | 1,350 |
2019-01-03 | $15.00 | $15.04 | $15.00 | $15.04 | $10.86 | 191 |
2019-01-02 | $14.80 | $14.97 | $14.80 | $14.97 | $10.81 | 665 |
2018-12-31 | $14.92 | $15.01 | $14.81 | $14.90 | $10.76 | 6,068 |
2018-12-28 | $14.91 | $15.01 | $14.87 | $14.94 | $10.78 | 1,591 |
2018-12-27 | $14.79 | $14.99 | $14.77 | $14.99 | $10.75 | 1,401 |
2018-12-26 | $14.37 | $15.04 | $14.37 | $15.04 | $10.78 | 2,757 |
2018-12-24 | $14.60 | $14.60 | $14.45 | $14.45 | $10.36 | 300 |
2018-12-21 | $14.96 | $14.96 | $14.77 | $14.77 | $10.59 | 109 |
2018-12-20 | $14.86 | $14.97 | $14.81 | $14.88 | $10.67 | 2,187 |
2018-12-19 | $15.46 | $15.46 | $15.21 | $15.21 | $10.90 | 216 |
2018-12-18 | $15.52 | $15.52 | $15.32 | $15.39 | $11.03 | 1,404 |
2018-12-17 | $15.48 | $15.48 | $15.43 | $15.43 | $11.06 | 328 |
2018-12-14 | $16.05 | $16.05 | $15.97 | $15.97 | $11.45 | 1,313 |
2018-12-13 | $16.11 | $16.11 | $16.05 | $16.09 | $11.54 | 3,200 |
2018-12-12 | $16.05 | $16.05 | $16.01 | $16.01 | $11.48 | 309 |
2018-12-11 | $16.05 | $16.07 | $16.00 | $16.04 | $11.50 | 2,300 |
2018-12-10 | $16.10 | $16.10 | $15.97 | $16.03 | $11.49 | 704 |
2018-12-07 | $16.30 | $16.30 | $16.26 | $16.26 | $11.66 | 1,500 |
2018-12-06 | $16.05 | $16.11 | $15.99 | $16.11 | $11.55 | 2,090 |
2018-12-04 | $16.58 | $16.58 | $16.35 | $16.35 | $11.72 | 1,920 |
2018-12-03 | $16.35 | $16.68 | $16.35 | $16.66 | $11.94 | 1,247 |
2018-11-30 | $16.46 | $16.46 | $16.46 | $16.46 | $11.80 | 1 |
2018-11-29 | $16.70 | $16.70 | $16.42 | $16.46 | $11.80 | 1,569 |
2018-11-28 | $16.32 | $16.38 | $16.31 | $16.38 | $11.74 | 2,401 |
2018-11-27 | $16.28 | $16.28 | $16.21 | $16.25 | $11.65 | 9,820 |
2018-11-26 | $16.25 | $16.34 | $16.25 | $16.34 | $11.72 | 1,303 |
2018-11-23 | $16.25 | $16.25 | $16.25 | $16.25 | $11.65 | 402 |
2018-11-21 | $16.16 | $16.23 | $16.16 | $16.23 | $11.63 | 471 |
2018-11-20 | $16.30 | $16.30 | $16.09 | $16.09 | $11.54 | 3,448 |
2018-11-19 | $16.38 | $16.38 | $16.37 | $16.38 | $11.74 | 5,610 |
2018-11-16 | $16.36 | $16.37 | $16.35 | $16.35 | $11.72 | 1,269 |
2018-11-15 | $16.26 | $16.31 | $16.22 | $16.22 | $11.63 | 1,739 |
2018-11-14 | $16.49 | $16.49 | $16.31 | $16.35 | $11.72 | 1,750 |
2018-11-13 | $16.67 | $16.67 | $16.67 | $16.67 | $11.87 | 198 |
2018-11-12 | $16.80 | $16.80 | $16.65 | $16.65 | $11.86 | 1,021 |
2018-11-09 | $16.82 | $16.82 | $16.82 | $16.82 | $11.98 | 200 |
2018-11-08 | $17.04 | $17.04 | $17.04 | $17.04 | $12.13 | 168 |
2018-11-07 | $16.80 | $16.94 | $16.80 | $16.94 | $12.07 | 314 |
2018-11-06 | $16.69 | $16.69 | $16.69 | $16.69 | $11.89 | 1 |
2018-11-05 | $16.60 | $16.69 | $16.58 | $16.69 | $11.89 | 791 |
2018-11-02 | $16.52 | $16.52 | $16.52 | $16.52 | $11.77 | 1 |
2018-11-01 | $16.56 | $16.56 | $16.47 | $16.52 | $11.77 | 4,633 |
2018-10-31 | $16.59 | $16.59 | $16.55 | $16.58 | $11.81 | 689 |
2018-10-30 | $16.40 | $16.40 | $16.40 | $16.40 | $11.68 | 300 |
2018-10-29 | $16.46 | $16.46 | $16.42 | $16.42 | $11.70 | 924 |
2018-10-26 | $16.40 | $16.40 | $16.24 | $16.24 | $11.57 | 999 |
2018-10-25 | $16.41 | $16.41 | $16.41 | $16.41 | $11.69 | 860 |
2018-10-24 | $16.47 | $16.50 | $16.37 | $16.40 | $11.68 | 3,420 |
2018-10-23 | $16.50 | $16.50 | $16.35 | $16.39 | $11.67 | 906 |
2018-10-22 | $16.79 | $16.79 | $16.63 | $16.71 | $11.90 | 4,504 |
2018-10-19 | $16.95 | $16.95 | $16.85 | $16.85 | $12.00 | 2,066 |
2018-10-18 | $16.97 | $16.97 | $16.97 | $16.97 | $12.09 | 575 |
2018-10-17 | $17.03 | $17.03 | $17.00 | $17.00 | $12.11 | 1,633 |
2018-10-16 | $16.98 | $16.98 | $16.98 | $16.98 | $12.02 | 1,515 |
2018-10-15 | $16.81 | $16.85 | $16.76 | $16.84 | $11.92 | 1,304 |
2018-10-12 | $16.98 | $16.98 | $16.73 | $16.75 | $11.86 | 3,490 |
2018-10-11 | $16.97 | $17.02 | $16.80 | $16.80 | $11.89 | 3,336 |
2018-10-10 | $17.26 | $17.31 | $17.05 | $17.05 | $12.07 | 1,200 |
2018-10-09 | $17.26 | $17.51 | $17.26 | $17.46 | $12.36 | 1,529 |
2018-10-08 | $17.48 | $17.48 | $17.39 | $17.39 | $12.31 | 804 |
2018-10-05 | $17.48 | $17.48 | $17.48 | $17.48 | $12.37 | 2 |
2018-10-04 | $17.74 | $17.74 | $17.48 | $17.48 | $12.37 | 2,723 |
2018-10-03 | $17.68 | $17.70 | $17.68 | $17.70 | $12.53 | 418 |
2018-10-02 | $17.66 | $17.66 | $17.66 | $17.66 | $12.50 | 185 |
2018-10-01 | $17.75 | $17.77 | $17.75 | $17.75 | $12.56 | 661 |
2018-09-28 | $17.50 | $17.69 | $17.50 | $17.66 | $12.50 | 1,798 |
2018-09-27 | $17.62 | $17.64 | $17.58 | $17.58 | $12.44 | 492 |
2018-09-26 | $17.68 | $17.72 | $17.60 | $17.67 | $12.50 | 3,018 |
2018-09-25 | $17.75 | $17.76 | $17.70 | $17.70 | $12.53 | 1,902 |
2018-09-24 | $17.95 | $17.95 | $17.75 | $17.75 | $12.56 | 2,002 |
2018-09-21 | $17.90 | $17.90 | $17.90 | $17.90 | $12.67 | 362 |
2018-09-20 | $17.77 | $17.81 | $17.77 | $17.79 | $12.59 | 1,892 |
2018-09-19 | $17.87 | $17.87 | $17.72 | $17.72 | $12.54 | 1,639 |
2018-09-18 | $17.87 | $17.95 | $17.87 | $17.95 | $12.63 | 3,535 |
2018-09-17 | $17.95 | $17.95 | $17.95 | $17.95 | $12.63 | 1,514 |
2018-09-14 | $17.89 | $17.89 | $17.89 | $17.89 | $12.59 | 202 |
2018-09-13 | $17.95 | $17.95 | $17.95 | $17.95 | $12.63 | 852 |
2018-09-12 | $17.87 | $17.93 | $17.86 | $17.93 | $12.61 | 3,226 |
2018-09-11 | $17.90 | $17.93 | $17.90 | $17.93 | $12.61 | 4,349 |
2018-09-10 | $17.77 | $17.77 | $17.77 | $17.77 | $12.50 | 15 |
2018-09-07 | $17.88 | $17.88 | $17.77 | $17.77 | $12.50 | 1,546 |
2018-09-06 | $17.96 | $17.97 | $17.89 | $17.89 | $12.59 | 662 |
2018-09-05 | $17.95 | $18.02 | $17.95 | $18.01 | $12.67 | 13,987 |
2018-09-04 | $18.33 | $18.33 | $17.87 | $17.87 | $12.57 | 384 |
2018-08-31 | $18.03 | $18.07 | $18.01 | $18.01 | $12.67 | 2,589 |
2018-08-30 | $18.01 | $18.01 | $18.01 | $18.01 | $12.67 | 880 |
2018-08-29 | $18.12 | $18.12 | $18.07 | $18.07 | $12.71 | 453 |
2018-08-28 | $18.09 | $18.09 | $18.09 | $18.09 | $12.73 | 403 |
2018-08-27 | $18.12 | $18.12 | $18.07 | $18.07 | $12.71 | 401 |
2018-08-24 | $18.12 | $18.12 | $18.12 | $18.12 | $12.75 | 2,805 |
2018-08-23 | $18.05 | $18.07 | $18.04 | $18.04 | $12.69 | 1,966 |
2018-08-22 | $18.06 | $18.11 | $18.03 | $18.11 | $12.74 | 1,187 |
2018-08-21 | $18.05 | $18.09 | $18.05 | $18.06 | $12.71 | 4,547 |
2018-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $12.66 | 274 |
2018-08-17 | $17.91 | $17.91 | $17.91 | $17.91 | $12.60 | 246 |
2018-08-16 | $17.78 | $17.83 | $17.78 | $17.83 | $12.55 | 1,451 |
2018-08-15 | $17.68 | $17.72 | $17.66 | $17.72 | $12.46 | 1,597 |
2018-08-14 | $17.80 | $17.90 | $17.80 | $17.90 | $12.51 | 2,685 |
2018-08-13 | $17.80 | $17.83 | $17.80 | $17.83 | $12.47 | 2,685 |
2018-08-10 | $18.02 | $18.02 | $17.91 | $17.91 | $12.53 | 504 |
2018-08-09 | $18.07 | $18.07 | $18.07 | $18.07 | $12.64 | 101 |
2018-08-08 | $18.10 | $18.10 | $18.01 | $18.06 | $12.63 | 2,237 |
2018-08-07 | $17.97 | $18.09 | $17.97 | $18.02 | $12.60 | 6,459 |
2018-08-06 | $18.05 | $18.05 | $18.02 | $18.02 | $12.60 | 623 |
2018-08-03 | $17.90 | $17.97 | $17.90 | $17.97 | $12.56 | 1,210 |
2018-08-02 | $17.89 | $17.90 | $17.84 | $17.89 | $12.51 | 1,674 |
2018-08-01 | $17.81 | $17.81 | $17.81 | $17.81 | $12.45 | 1,003 |
2018-07-31 | $17.80 | $17.87 | $17.80 | $17.84 | $12.47 | 1,545 |
2018-07-30 | $17.64 | $17.72 | $17.64 | $17.72 | $12.39 | 3,423 |
2018-07-27 | $17.57 | $17.58 | $17.57 | $17.57 | $12.29 | 1,018 |
2018-07-26 | $17.73 | $17.75 | $17.72 | $17.75 | $12.41 | 1,903 |
2018-07-25 | $17.64 | $17.64 | $17.64 | $17.64 | $12.34 | 1,484 |
2018-07-24 | $17.56 | $17.56 | $17.56 | $17.56 | $12.28 | 4 |
2018-07-23 | $17.55 | $17.58 | $17.54 | $17.56 | $12.28 | 1,385 |
2018-07-20 | $17.73 | $17.73 | $17.57 | $17.57 | $12.29 | 876 |
2018-07-19 | $17.48 | $17.48 | $17.48 | $17.48 | $12.22 | 67 |
2018-07-18 | $17.48 | $17.48 | $17.48 | $17.48 | $12.22 | 1,000 |
2018-07-17 | $17.60 | $17.60 | $17.56 | $17.56 | $12.20 | 301 |
2018-07-16 | $17.53 | $17.53 | $17.52 | $17.52 | $12.18 | 356 |
2018-07-13 | $17.72 | $17.72 | $17.70 | $17.70 | $12.30 | 774 |
2018-07-12 | $17.50 | $17.58 | $17.50 | $17.58 | $12.22 | 1,674 |
2018-07-11 | $17.66 | $17.66 | $17.66 | $17.66 | $12.28 | 2 |
2018-07-10 | $17.71 | $17.71 | $17.66 | $17.66 | $12.28 | 316 |
2018-07-09 | $17.60 | $17.65 | $17.60 | $17.64 | $12.26 | 4,385 |
2018-07-06 | $17.62 | $17.72 | $17.62 | $17.65 | $12.27 | 8,090 |
2018-07-05 | $17.52 | $17.52 | $17.52 | $17.52 | $12.18 | 634 |
2018-07-03 | $17.47 | $17.50 | $17.47 | $17.49 | $12.15 | 1,330 |
2018-07-02 | $17.21 | $17.21 | $17.20 | $17.20 | $11.95 | 454 |
2018-06-29 | $17.22 | $17.22 | $17.18 | $17.18 | $11.94 | 2,190 |
2018-06-28 | $17.28 | $17.28 | $17.28 | $17.28 | $12.01 | 83 |
2018-06-27 | $17.35 | $17.35 | $17.28 | $17.28 | $12.01 | 3,734 |
2018-06-26 | $17.25 | $17.39 | $17.25 | $17.39 | $12.09 | 4,246 |
2018-06-25 | $17.30 | $17.30 | $17.30 | $17.30 | $12.02 | 1,401 |
2018-06-22 | $17.45 | $17.46 | $17.43 | $17.46 | $12.13 | 2,039 |
2018-06-21 | $17.30 | $17.30 | $17.30 | $17.30 | $12.02 | 305 |
2018-06-20 | $17.31 | $17.31 | $16.59 | $17.31 | $12.03 | 1,222 |
2018-06-19 | $17.16 | $17.16 | $17.16 | $17.16 | $11.93 | 7 |
2018-06-18 | $17.16 | $17.19 | $17.16 | $17.16 | $11.93 | 612 |
2018-06-15 | $17.18 | $17.18 | $17.17 | $17.18 | $11.94 | 1,161 |
2018-06-14 | $17.24 | $17.24 | $17.24 | $17.24 | $11.98 | 502 |
2018-06-13 | $17.22 | $17.22 | $17.18 | $17.18 | $11.94 | 703 |
2018-06-12 | $17.50 | $17.52 | $17.43 | $17.44 | $12.05 | 4,681 |
2018-06-11 | $17.30 | $17.45 | $17.30 | $17.45 | $12.05 | 1,256 |
2018-06-08 | $17.40 | $17.42 | $17.36 | $17.39 | $12.01 | 2,006 |
2018-06-07 | $17.34 | $17.41 | $17.34 | $17.41 | $12.02 | 2,682 |
2018-06-06 | $17.31 | $17.34 | $17.31 | $17.34 | $11.98 | 2,468 |
2018-06-05 | $17.33 | $17.33 | $17.32 | $17.32 | $11.96 | 237 |
2018-06-04 | $17.28 | $17.33 | $17.28 | $17.33 | $11.97 | 1,939 |
2018-06-01 | $17.21 | $17.25 | $17.21 | $17.23 | $11.90 | 4,221 |
2018-05-31 | $17.42 | $17.42 | $17.14 | $17.14 | $11.84 | 1,357 |
2018-05-30 | $17.20 | $17.20 | $17.17 | $17.18 | $11.87 | 633 |
2018-05-29 | $16.91 | $16.95 | $16.88 | $16.88 | $11.66 | 8,274 |
2018-05-25 | $16.88 | $16.91 | $16.88 | $16.91 | $11.68 | 1,382 |
2018-05-24 | $16.90 | $16.90 | $16.79 | $16.88 | $11.66 | 2,396 |
2018-05-23 | $16.95 | $16.97 | $16.95 | $16.95 | $11.71 | 779 |
2018-05-22 | $16.95 | $16.95 | $16.95 | $16.95 | $11.71 | 812 |
2018-05-21 | $16.75 | $16.80 | $16.75 | $16.80 | $11.60 | 578 |
2018-05-18 | $16.73 | $16.75 | $16.73 | $16.75 | $11.57 | 1,152 |
2018-05-17 | $16.71 | $16.71 | $16.71 | $16.71 | $11.54 | 111 |
2018-05-16 | $16.75 | $16.77 | $16.69 | $16.69 | $11.53 | 2,009 |
2018-05-15 | $16.75 | $16.83 | $16.73 | $16.81 | $11.53 | 7,171 |
2018-05-14 | $16.95 | $16.95 | $16.95 | $16.95 | $11.63 | 1 |
2018-05-11 | $16.95 | $16.95 | $16.95 | $16.95 | $11.63 | 873 |
2018-05-10 | $16.95 | $16.95 | $16.92 | $16.92 | $11.61 | 1,365 |
2018-05-09 | $16.75 | $16.86 | $16.75 | $16.80 | $11.53 | 1,842 |
2018-05-08 | $16.81 | $16.81 | $16.81 | $16.81 | $11.54 | 116 |
2018-05-07 | $16.76 | $16.81 | $16.76 | $16.81 | $11.54 | 2,150 |
2018-05-04 | $16.69 | $16.69 | $16.66 | $16.66 | $11.43 | 4,608 |
2018-05-03 | $16.43 | $16.50 | $16.43 | $16.47 | $11.30 | 1,717 |
2018-05-02 | $16.50 | $16.51 | $16.50 | $16.51 | $11.33 | 1,503 |
2018-05-01 | $16.23 | $16.49 | $16.23 | $16.49 | $11.32 | 1,969 |
2018-04-30 | $16.55 | $16.55 | $16.51 | $16.52 | $11.34 | 3,179 |
2018-04-27 | $16.31 | $16.31 | $16.31 | $16.31 | $11.19 | 15 |
2018-04-26 | $16.31 | $16.31 | $16.31 | $16.31 | $11.19 | 1,327 |
2018-04-25 | $16.31 | $16.31 | $16.31 | $16.31 | $11.19 | 68 |
2018-04-24 | $16.31 | $16.31 | $16.31 | $16.31 | $11.19 | 600 |
2018-04-23 | $16.31 | $16.31 | $16.31 | $16.31 | $11.19 | 125 |
2018-04-20 | $16.33 | $16.33 | $16.33 | $16.33 | $11.21 | 727 |
2018-04-19 | $16.38 | $16.45 | $16.22 | $16.30 | $11.18 | 29,524 |
2018-04-18 | $16.74 | $16.74 | $16.50 | $16.50 | $11.32 | 5,150 |
2018-04-17 | $16.40 | $16.40 | $16.40 | $16.40 | $11.18 | 8 |
2018-04-16 | $16.42 | $16.42 | $16.40 | $16.40 | $11.18 | 620 |
2018-04-13 | $16.20 | $16.20 | $16.20 | $16.20 | $11.05 | 0 |
2018-04-12 | $16.26 | $16.26 | $16.18 | $16.20 | $11.05 | 1,605 |
2018-04-11 | $16.35 | $16.35 | $16.35 | $16.35 | $11.15 | 2,001 |
2018-04-10 | $16.22 | $16.27 | $16.22 | $16.25 | $11.08 | 978 |
2018-04-09 | $16.20 | $16.20 | $16.20 | $16.20 | $11.05 | 23 |
2018-04-06 | $16.20 | $16.20 | $16.20 | $16.20 | $11.05 | 73 |
2018-04-05 | $16.25 | $16.25 | $16.20 | $16.20 | $11.05 | 288 |
2018-04-04 | $16.11 | $16.11 | $16.11 | $16.11 | $10.98 | 17 |
2018-04-03 | $16.11 | $16.11 | $16.11 | $16.11 | $10.98 | 400 |
2018-04-02 | $16.10 | $16.10 | $15.95 | $15.99 | $10.90 | 3,702 |
2018-03-29 | $16.19 | $16.19 | $16.08 | $16.13 | $11.00 | 4,965 |
2018-03-28 | $15.99 | $16.08 | $15.99 | $16.08 | $10.96 | 1,786 |
2018-03-27 | $16.01 | $16.01 | $16.01 | $16.01 | $10.91 | 37 |
2018-03-26 | $16.00 | $16.01 | $16.00 | $16.01 | $10.91 | 1,327 |
2018-03-23 | $15.99 | $16.00 | $15.89 | $15.89 | $10.83 | 1,237 |
2018-03-22 | $16.19 | $16.19 | $16.19 | $16.19 | $11.04 | 2,520 |
2018-03-21 | $16.15 | $16.23 | $16.11 | $16.23 | $11.07 | 4,427 |
2018-03-20 | $16.20 | $16.20 | $16.18 | $16.18 | $11.03 | 665 |
2018-03-19 | $16.42 | $16.42 | $16.14 | $16.21 | $11.05 | 2,761 |
2018-03-16 | $16.31 | $16.31 | $16.31 | $16.31 | $11.12 | 44 |
2018-03-15 | $16.49 | $16.49 | $16.27 | $16.31 | $11.12 | 3,757 |
2018-03-14 | $16.52 | $16.57 | $16.52 | $16.54 | $11.28 | 3,065 |
2018-03-13 | $16.75 | $16.79 | $16.75 | $16.79 | $11.37 | 623 |
2018-03-12 | $16.73 | $16.74 | $16.73 | $16.74 | $11.34 | 1,532 |
2018-03-09 | $16.50 | $16.66 | $16.50 | $16.66 | $11.29 | 516 |
2018-03-08 | $16.51 | $16.51 | $16.51 | $16.51 | $11.19 | 451 |
2018-03-07 | $16.44 | $16.48 | $16.44 | $16.47 | $11.15 | 2,159 |
2018-03-06 | $16.50 | $16.50 | $16.50 | $16.50 | $11.18 | 2,105 |
2018-03-05 | $16.40 | $16.51 | $16.40 | $16.50 | $11.18 | 3,780 |
2018-03-02 | $16.04 | $16.22 | $16.04 | $16.22 | $10.99 | 2,370 |
2018-03-01 | $16.46 | $16.46 | $16.34 | $16.34 | $11.07 | 1,546 |
2018-02-28 | $16.55 | $16.57 | $16.43 | $16.43 | $11.13 | 676 |
2018-02-27 | $16.78 | $16.78 | $16.53 | $16.60 | $11.24 | 64,700 |
2018-02-26 | $16.82 | $16.82 | $16.78 | $16.78 | $11.37 | 918 |
2018-02-23 | $16.69 | $16.78 | $16.69 | $16.75 | $11.35 | 2,799 |
2018-02-22 | $16.85 | $16.85 | $16.66 | $16.66 | $11.29 | 8,895 |
2018-02-21 | $17.00 | $17.00 | $16.70 | $16.70 | $11.31 | 3,819 |
2018-02-20 | $16.87 | $16.90 | $16.73 | $16.73 | $11.33 | 2,961 |
2018-02-16 | $16.94 | $16.98 | $16.94 | $16.98 | $11.50 | 995 |
2018-02-15 | $16.79 | $16.92 | $16.79 | $16.89 | $11.44 | 4,253 |
2018-02-14 | $16.78 | $16.81 | $16.78 | $16.80 | $11.38 | 1,267 |
2018-02-13 | $16.72 | $16.88 | $16.72 | $16.88 | $11.36 | 3,666 |
2018-02-12 | $16.70 | $16.83 | $16.59 | $16.81 | $11.31 | 8,236 |
2018-02-09 | $16.32 | $16.70 | $16.25 | $16.70 | $11.24 | 2,798 |
2018-02-08 | $16.94 | $16.94 | $16.55 | $16.55 | $11.14 | 959 |
2018-02-07 | $16.98 | $17.07 | $16.92 | $16.92 | $11.39 | 3,141 |
2018-02-06 | $16.45 | $16.92 | $16.45 | $16.90 | $11.38 | 2,319 |
2018-02-05 | $17.03 | $17.24 | $16.63 | $16.80 | $11.31 | 6,131 |
2018-02-02 | $17.62 | $17.62 | $17.24 | $17.24 | $11.60 | 2,879 |
2018-02-01 | $17.77 | $17.77 | $17.63 | $17.63 | $11.87 | 2,083 |
2018-01-31 | $17.69 | $17.71 | $17.61 | $17.61 | $11.85 | 1,600 |
2018-01-30 | $17.80 | $17.80 | $17.58 | $17.62 | $11.86 | 4,692 |
2018-01-29 | $18.05 | $18.05 | $17.83 | $17.83 | $12.00 | 3,595 |
2018-01-26 | $18.01 | $18.06 | $17.98 | $18.04 | $12.14 | 14,390 |
2018-01-25 | $18.03 | $18.03 | $17.80 | $17.98 | $12.10 | 23,269 |
2018-01-24 | $18.08 | $18.11 | $18.05 | $18.11 | $12.19 | 4,404 |
2018-01-23 | $17.92 | $18.14 | $17.90 | $18.11 | $12.19 | 4,910 |
2018-01-22 | $17.85 | $17.85 | $17.81 | $17.81 | $11.99 | 1,136 |
2018-01-19 | $17.88 | $17.88 | $17.69 | $17.69 | $11.91 | 2,311 |
2018-01-18 | $17.79 | $17.79 | $17.65 | $17.68 | $11.90 | 2,396 |
2018-01-17 | $18.00 | $18.00 | $17.75 | $17.81 | $11.99 | 8,507 |
2018-01-16 | $17.88 | $18.12 | $17.88 | $18.02 | $12.05 | 8,409 |
2018-01-12 | $18.00 | $18.00 | $17.96 | $17.98 | $12.03 | 1,201 |
2018-01-11 | $17.93 | $17.97 | $17.90 | $17.94 | $12.00 | 4,163 |
2018-01-10 | $17.75 | $17.80 | $17.75 | $17.79 | $11.90 | 1,590 |
2018-01-09 | $17.92 | $17.92 | $17.92 | $17.92 | $11.99 | 123 |
2018-01-08 | $17.98 | $17.98 | $17.75 | $17.83 | $11.93 | 1,188 |
2018-01-05 | $17.81 | $17.84 | $17.81 | $17.84 | $11.94 | 427 |
2018-01-04 | $17.85 | $17.85 | $17.85 | $17.85 | $11.94 | 101 |
2018-01-03 | $17.97 | $17.98 | $17.82 | $17.82 | $11.92 | 7,636 |
2018-01-02 | $17.73 | $17.94 | $17.73 | $17.94 | $12.00 | 17,980 |
2017-12-29 | $17.56 | $17.73 | $17.56 | $17.73 | $11.86 | 4,316 |
2017-12-28 | $17.65 | $17.78 | $17.63 | $17.70 | $11.84 | 4,789 |
2017-12-27 | $17.73 | $17.83 | $17.73 | $17.76 | $11.81 | 1,173 |
2017-12-26 | $17.69 | $17.79 | $17.69 | $17.75 | $11.80 | 4,443 |
2017-12-22 | $17.62 | $17.69 | $17.62 | $17.65 | $11.74 | 948 |
2017-12-21 | $17.59 | $17.78 | $17.57 | $17.69 | $11.77 | 4,162 |
2017-12-20 | $17.71 | $17.71 | $17.60 | $17.60 | $11.70 | 14,476 |
2017-12-19 | $17.88 | $17.98 | $17.72 | $17.74 | $11.80 | 3,353 |
2017-12-18 | $18.22 | $18.22 | $17.90 | $17.90 | $11.90 | 957 |
2017-12-15 | $17.75 | $18.08 | $17.75 | $18.08 | $12.02 | 3,827 |
2017-12-14 | $17.68 | $17.75 | $17.68 | $17.75 | $11.80 | 1,125 |
2017-12-13 | $17.83 | $17.83 | $17.82 | $17.83 | $11.86 | 1,460 |
2017-12-12 | $17.55 | $17.83 | $17.55 | $17.83 | $11.86 | 545 |
2017-12-11 | $17.44 | $17.63 | $17.44 | $17.61 | $11.71 | 1,981 |
2017-12-08 | $17.40 | $17.50 | $17.40 | $17.50 | $11.64 | 709 |
2017-12-07 | $17.32 | $17.46 | $17.32 | $17.38 | $11.56 | 3,755 |
2017-12-06 | $17.34 | $17.46 | $17.28 | $17.33 | $11.52 | 19,850 |
2017-12-05 | $17.60 | $17.60 | $17.48 | $17.48 | $11.62 | 2,275 |
2017-12-04 | $17.78 | $17.78 | $17.60 | $17.69 | $11.76 | 977 |
2017-12-01 | $17.34 | $17.73 | $17.34 | $17.73 | $11.79 | 814 |
2017-11-30 | $17.44 | $17.51 | $17.36 | $17.38 | $11.56 | 1,794 |
2017-11-29 | $17.30 | $17.49 | $17.25 | $17.41 | $11.58 | 13,152 |
2017-11-28 | $17.55 | $17.55 | $17.23 | $17.25 | $11.47 | 7,103 |
2017-11-27 | $17.23 | $17.58 | $17.23 | $17.35 | $11.54 | 4,258 |
2017-11-24 | $17.66 | $17.66 | $17.66 | $17.66 | $11.75 | 75 |
2017-11-22 | $17.22 | $17.66 | $17.22 | $17.66 | $11.75 | 680 |
2017-11-21 | $17.42 | $17.58 | $17.38 | $17.38 | $11.56 | 670 |
2017-11-20 | $17.69 | $17.69 | $17.39 | $17.39 | $11.56 | 941 |
2017-11-17 | $17.40 | $17.57 | $17.40 | $17.54 | $11.66 | 628 |
2017-11-16 | $17.30 | $17.43 | $17.26 | $17.40 | $11.57 | 1,750 |
2017-11-15 | $17.28 | $17.28 | $17.28 | $17.28 | $11.49 | 3 |
2017-11-14 | $17.66 | $17.66 | $17.28 | $17.28 | $11.49 | 5,219 |
2017-11-13 | $17.66 | $17.66 | $17.66 | $17.66 | $11.67 | 211 |
2017-11-10 | $17.75 | $17.75 | $17.75 | $17.75 | $11.73 | 69 |
2017-11-09 | $17.78 | $17.93 | $17.75 | $17.75 | $11.73 | 813 |
2017-11-08 | $17.49 | $17.88 | $17.49 | $17.61 | $11.64 | 1,412 |
2017-11-07 | $17.62 | $17.67 | $17.62 | $17.67 | $11.68 | 1,296 |
2017-11-06 | $17.46 | $17.75 | $17.46 | $17.46 | $11.54 | 4,159 |
2017-11-03 | $17.33 | $17.74 | $17.33 | $17.46 | $11.54 | 1,366 |
2017-11-02 | $17.71 | $17.73 | $17.49 | $17.49 | $11.56 | 1,297 |
2017-11-01 | $17.49 | $17.49 | $17.49 | $17.49 | $11.56 | 243 |
2017-10-31 | $17.50 | $17.65 | $17.49 | $17.62 | $11.64 | 2,000 |
2017-10-30 | $17.32 | $17.32 | $17.32 | $17.32 | $11.45 | 327 |
2017-10-27 | $17.25 | $17.55 | $17.25 | $17.34 | $11.46 | 2,547 |
2017-10-26 | $17.58 | $17.58 | $17.24 | $17.29 | $11.43 | 3,235 |
2017-10-25 | $17.54 | $17.54 | $17.31 | $17.31 | $11.44 | 2,522 |
2017-10-24 | $17.75 | $17.75 | $17.47 | $17.53 | $11.59 | 3,925 |
2017-10-23 | $17.80 | $17.84 | $17.80 | $17.80 | $11.76 | 10,316 |
2017-10-20 | $17.80 | $17.95 | $17.80 | $17.85 | $11.80 | 6,374 |
2017-10-19 | $17.90 | $18.06 | $17.69 | $18.00 | $11.90 | 3,527 |
2017-10-18 | $17.91 | $18.13 | $17.91 | $17.94 | $11.86 | 5,682 |
2017-10-17 | $18.06 | $18.06 | $18.06 | $18.06 | $11.94 | 310 |
2017-10-16 | $18.10 | $18.25 | $18.06 | $18.23 | $11.97 | 3,073 |
2017-10-13 | $18.25 | $18.29 | $17.90 | $18.05 | $11.86 | 5,933 |
2017-10-12 | $17.91 | $18.26 | $17.91 | $18.26 | $12.00 | 1,109 |
2017-10-11 | $18.23 | $18.27 | $17.91 | $17.99 | $11.82 | 5,625 |
2017-10-10 | $17.95 | $17.99 | $17.95 | $17.97 | $11.80 | 12,122 |
2017-10-09 | $18.19 | $18.19 | $17.85 | $17.91 | $11.77 | 1,739 |
2017-10-06 | $18.00 | $18.17 | $18.00 | $18.16 | $11.93 | 2,816 |
2017-10-05 | $17.91 | $18.00 | $17.91 | $17.96 | $11.80 | 2,952 |
2017-10-04 | $18.11 | $18.11 | $17.82 | $17.82 | $11.70 | 2,398 |
2017-10-03 | $17.86 | $18.06 | $17.86 | $18.00 | $11.83 | 4,145 |
2017-10-02 | $17.91 | $17.98 | $17.78 | $17.82 | $11.70 | 2,946 |
2017-09-29 | $17.82 | $17.89 | $17.79 | $17.89 | $11.76 | 1,154 |
2017-09-28 | $17.65 | $17.84 | $17.65 | $17.84 | $11.72 | 1,921 |
2017-09-27 | $17.90 | $17.90 | $17.79 | $17.80 | $11.69 | 3,038 |
2017-09-26 | $17.79 | $17.90 | $17.79 | $17.84 | $11.72 | 2,313 |
2017-09-25 | $17.75 | $17.85 | $17.75 | $17.85 | $11.73 | 1,673 |
2017-09-22 | $17.91 | $17.96 | $17.65 | $17.76 | $11.67 | 5,904 |
2017-09-21 | $17.80 | $17.98 | $17.80 | $17.91 | $11.77 | 3,901 |
2017-09-20 | $18.06 | $18.06 | $17.83 | $17.83 | $11.72 | 3,985 |
2017-09-19 | $18.09 | $18.09 | $17.96 | $17.96 | $11.80 | 2,106 |
2017-09-18 | $18.00 | $18.02 | $17.95 | $17.95 | $11.72 | 1,261 |
2017-09-15 | $17.93 | $18.00 | $17.91 | $17.99 | $11.75 | 1,051 |
2017-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $11.76 | 400 |
2017-09-13 | $18.00 | $18.00 | $18.00 | $18.00 | $11.76 | 300 |
2017-09-12 | $17.95 | $17.95 | $17.95 | $17.95 | $11.72 | 0 |
2017-09-11 | $17.95 | $17.95 | $17.95 | $17.95 | $11.72 | 10 |
2017-09-08 | $18.07 | $18.07 | $17.95 | $17.95 | $11.72 | 2,225 |
2017-09-07 | $17.90 | $18.06 | $17.90 | $18.02 | $11.77 | 2,073 |
2017-09-06 | $17.97 | $18.06 | $17.75 | $17.75 | $11.59 | 5,908 |
2017-09-05 | $17.99 | $17.99 | $17.75 | $17.75 | $11.59 | 466 |
2017-09-01 | $18.11 | $18.12 | $17.78 | $17.85 | $11.66 | 5,829 |
2017-08-31 | $17.67 | $17.98 | $17.67 | $17.73 | $11.58 | 2,342 |
2017-08-30 | $17.70 | $17.83 | $17.70 | $17.83 | $11.64 | 1,622 |
2017-08-29 | $17.59 | $17.75 | $17.59 | $17.75 | $11.59 | 1,467 |
2017-08-28 | $17.85 | $17.85 | $17.50 | $17.64 | $11.52 | 6,126 |
2017-08-25 | $17.75 | $17.86 | $17.67 | $17.77 | $11.61 | 1,764 |
2017-08-24 | $17.81 | $17.81 | $17.81 | $17.81 | $11.63 | 122 |
2017-08-23 | $17.67 | $17.72 | $17.67 | $17.72 | $11.57 | 252 |
2017-08-22 | $17.67 | $17.67 | $17.45 | $17.50 | $11.43 | 1,506 |
2017-08-21 | $17.28 | $17.53 | $17.28 | $17.39 | $11.36 | 10,415 |
2017-08-18 | $17.60 | $17.61 | $17.49 | $17.51 | $11.43 | 2,477 |
2017-08-17 | $17.79 | $17.79 | $17.56 | $17.58 | $11.48 | 3,177 |
2017-08-16 | $17.89 | $17.89 | $17.64 | $17.64 | $11.52 | 4,785 |
2017-08-15 | $17.81 | $17.81 | $17.50 | $17.80 | $11.62 | 6,515 |
2017-08-14 | $18.09 | $18.09 | $17.92 | $17.92 | $11.63 | 1,946 |
2017-08-11 | $17.80 | $17.87 | $17.51 | $17.78 | $11.54 | 11,667 |
2017-08-10 | $18.00 | $18.00 | $17.84 | $18.00 | $11.68 | 9,066 |
2017-08-09 | $18.24 | $18.24 | $18.08 | $18.09 | $11.75 | 1,246 |
2017-08-08 | $18.29 | $18.29 | $18.06 | $18.06 | $11.72 | 766 |
2017-08-07 | $18.32 | $18.34 | $18.20 | $18.30 | $11.88 | 5,197 |
2017-08-04 | $18.22 | $18.22 | $18.22 | $18.22 | $11.82 | 501 |
2017-08-03 | $18.20 | $18.44 | $18.20 | $18.29 | $11.87 | 3,873 |
2017-08-02 | $18.34 | $18.34 | $18.20 | $18.29 | $11.87 | 1,191 |
2017-08-01 | $18.40 | $18.40 | $18.33 | $18.33 | $11.90 | 1,144 |
2017-07-31 | $18.51 | $18.51 | $18.26 | $18.26 | $11.85 | 1,657 |
2017-07-28 | $18.51 | $18.51 | $18.20 | $18.30 | $11.88 | 5,822 |
2017-07-27 | $18.58 | $18.58 | $18.24 | $18.24 | $11.84 | 1,571 |
2017-07-26 | $18.57 | $18.57 | $18.45 | $18.45 | $11.98 | 4,166 |
2017-07-25 | $18.49 | $18.49 | $18.17 | $18.17 | $11.79 | 1,277 |
2017-07-24 | $18.15 | $18.40 | $18.15 | $18.33 | $11.90 | 4,582 |
2017-07-21 | $18.48 | $18.48 | $18.15 | $18.15 | $11.78 | 3,006 |
2017-07-20 | $18.40 | $18.55 | $18.40 | $18.40 | $11.94 | 3,608 |
2017-07-19 | $18.30 | $18.55 | $18.30 | $18.55 | $12.04 | 4,575 |
2017-07-18 | $18.25 | $18.32 | $18.25 | $18.32 | $11.89 | 1,774 |
2017-07-17 | $18.21 | $18.64 | $18.21 | $18.56 | $11.98 | 3,097 |
2017-07-14 | $18.43 | $18.52 | $18.43 | $18.49 | $11.93 | 1,603 |
2017-07-13 | $18.29 | $18.29 | $18.20 | $18.20 | $11.75 | 1,837 |
2017-07-12 | $18.40 | $18.40 | $18.20 | $18.31 | $11.82 | 3,911 |
2017-07-11 | $18.07 | $18.13 | $18.00 | $18.07 | $11.66 | 4,367 |
2017-07-10 | $18.13 | $18.13 | $18.13 | $18.13 | $11.70 | 389 |
2017-07-07 | $18.00 | $18.12 | $18.00 | $18.12 | $11.69 | 2,215 |
2017-07-06 | $18.41 | $18.41 | $18.06 | $18.06 | $11.66 | 4,154 |
2017-07-05 | $18.41 | $18.41 | $18.26 | $18.26 | $11.78 | 444 |
2017-07-03 | $18.30 | $18.32 | $18.30 | $18.32 | $11.82 | 1,211 |
2017-06-30 | $18.29 | $18.29 | $18.26 | $18.26 | $11.78 | 367 |
2017-06-29 | $18.29 | $18.30 | $18.20 | $18.20 | $11.75 | 3,502 |
2017-06-28 | $18.18 | $18.18 | $18.18 | $18.18 | $11.73 | 559 |
2017-06-27 | $18.25 | $18.25 | $18.22 | $18.22 | $11.76 | 2,503 |
2017-06-26 | $18.06 | $18.28 | $18.06 | $18.25 | $11.78 | 1,493 |
2017-06-23 | $17.78 | $18.16 | $17.78 | $18.16 | $11.72 | 2,207 |
2017-06-22 | $17.96 | $18.01 | $17.87 | $18.01 | $11.62 | 318 |
2017-06-21 | $17.88 | $17.99 | $17.67 | $17.80 | $11.49 | 2,165 |
2017-06-20 | $17.91 | $18.04 | $17.88 | $17.99 | $11.61 | 9,790 |
2017-06-19 | $18.00 | $18.22 | $18.00 | $18.16 | $11.72 | 2,412 |
2017-06-16 | $17.93 | $17.99 | $17.82 | $17.88 | $11.54 | 1,833 |
2017-06-15 | $18.10 | $18.16 | $18.05 | $18.05 | $11.65 | 4,586 |
2017-06-14 | $18.15 | $18.19 | $18.15 | $18.17 | $11.73 | 3,700 |
2017-06-13 | $18.16 | $18.16 | $18.11 | $18.11 | $11.69 | 818 |
2017-06-12 | $18.35 | $18.35 | $18.16 | $18.32 | $11.75 | 2,973 |
2017-06-09 | $18.13 | $18.30 | $18.07 | $18.07 | $11.59 | 3,192 |
2017-06-08 | $18.14 | $18.15 | $18.05 | $18.10 | $11.61 | 2,693 |
2017-06-07 | $18.19 | $18.20 | $18.15 | $18.15 | $11.64 | 1,272 |
2017-06-06 | $18.05 | $18.19 | $18.05 | $18.19 | $11.67 | 781 |
2017-06-05 | $18.05 | $18.25 | $18.05 | $18.25 | $11.71 | 3,343 |
2017-06-02 | $18.14 | $18.40 | $18.14 | $18.34 | $11.77 | 1,316 |
2017-06-01 | $17.97 | $18.12 | $17.97 | $18.12 | $11.63 | 1,590 |
2017-05-31 | $17.81 | $18.00 | $17.80 | $18.00 | $11.55 | 2,582 |
2017-05-30 | $18.17 | $18.25 | $17.98 | $18.21 | $11.68 | 3,311 |
2017-05-26 | $18.32 | $18.32 | $18.06 | $18.14 | $11.64 | 439 |
2017-05-25 | $18.35 | $18.36 | $18.28 | $18.31 | $11.75 | 1,819 |
2017-05-24 | $18.39 | $18.39 | $18.33 | $18.39 | $11.80 | 926 |
2017-05-23 | $18.12 | $18.35 | $18.12 | $18.35 | $11.77 | 3,076 |
2017-05-22 | $18.14 | $18.27 | $18.13 | $18.27 | $11.72 | 8,351 |
2017-05-19 | $17.80 | $18.04 | $17.80 | $18.04 | $11.58 | 2,476 |
2017-05-18 | $17.82 | $17.95 | $17.82 | $17.95 | $11.52 | 311 |
2017-05-17 | $18.00 | $18.00 | $17.86 | $17.86 | $11.46 | 5,879 |
2017-05-16 | $18.05 | $18.15 | $17.88 | $18.05 | $11.58 | 8,939 |
2017-05-15 | $18.20 | $18.31 | $17.96 | $18.25 | $11.64 | 3,306 |
2017-05-12 | $18.27 | $18.27 | $17.91 | $18.11 | $11.55 | 4,404 |
2017-05-11 | $18.19 | $18.19 | $18.03 | $18.19 | $11.60 | 816 |
2017-05-10 | $18.24 | $18.24 | $18.24 | $18.24 | $11.63 | 611 |
2017-05-09 | $18.20 | $18.20 | $18.08 | $18.11 | $11.55 | 3,144 |
2017-05-08 | $19.89 | $19.89 | $18.15 | $18.29 | $11.66 | 155 |
2017-05-05 | $17.94 | $18.23 | $17.81 | $18.15 | $11.58 | 14,366 |
2017-05-04 | $18.41 | $18.41 | $18.00 | $18.05 | $11.51 | 4,414 |
2017-05-03 | $18.60 | $18.61 | $18.46 | $18.46 | $11.77 | 15,033 |
2017-05-02 | $18.64 | $18.66 | $18.60 | $18.66 | $11.90 | 2,734 |
2017-05-01 | $18.78 | $18.78 | $18.57 | $18.65 | $11.89 | 5,640 |
2017-04-28 | $18.87 | $18.87 | $18.65 | $18.66 | $11.90 | 5,942 |
2017-04-27 | $18.77 | $18.77 | $18.69 | $18.73 | $11.95 | 2,720 |
2017-04-26 | $18.68 | $18.74 | $18.65 | $18.71 | $11.93 | 2,439 |
2017-04-25 | $18.56 | $18.70 | $18.56 | $18.69 | $11.92 | 4,816 |
2017-04-24 | $18.58 | $18.58 | $18.53 | $18.56 | $11.84 | 1,780 |
2017-04-21 | $18.58 | $18.58 | $18.58 | $18.58 | $11.85 | 219 |
2017-04-20 | $18.60 | $18.65 | $18.58 | $18.60 | $11.86 | 1,302 |
2017-04-19 | $18.66 | $18.66 | $18.58 | $18.60 | $11.86 | 2,838 |
2017-04-18 | $18.56 | $18.56 | $18.52 | $18.52 | $11.81 | 707 |
2017-04-17 | $18.81 | $18.81 | $18.63 | $18.66 | $11.83 | 1,417 |
2017-04-13 | $18.61 | $18.61 | $18.52 | $18.60 | $11.79 | 1,018 |
2017-04-12 | $18.66 | $18.66 | $18.62 | $18.62 | $11.81 | 1,719 |
2017-04-11 | $18.85 | $18.85 | $18.60 | $18.69 | $11.85 | 4,445 |
2017-04-10 | $18.66 | $18.68 | $18.52 | $18.61 | $11.80 | 8,793 |
2017-04-07 | $18.49 | $18.66 | $18.49 | $18.53 | $11.75 | 48,817 |
2017-04-06 | $18.50 | $18.60 | $18.50 | $18.53 | $11.75 | 1,210 |
2017-04-05 | $18.58 | $18.61 | $18.53 | $18.53 | $11.75 | 2,266 |
2017-04-04 | $18.59 | $18.59 | $18.48 | $18.48 | $11.72 | 12,486 |
2017-04-03 | $18.53 | $18.55 | $18.47 | $18.47 | $11.71 | 1,136 |
2017-03-31 | $18.33 | $18.56 | $18.33 | $18.56 | $11.77 | 6,693 |
2017-03-30 | $18.31 | $18.35 | $18.31 | $18.35 | $11.63 | 12,380 |
2017-03-29 | $18.25 | $18.30 | $18.25 | $18.30 | $11.60 | 5,296 |
2017-03-28 | $18.13 | $18.27 | $18.10 | $18.27 | $11.58 | 4,993 |
2017-03-27 | $18.18 | $18.18 | $18.11 | $18.11 | $11.48 | 3,912 |
2017-03-24 | $18.30 | $18.30 | $18.24 | $18.24 | $11.57 | 798 |
2017-03-23 | $18.27 | $18.27 | $18.27 | $18.27 | $11.58 | 133 |
2017-03-22 | $18.08 | $18.12 | $18.02 | $18.09 | $11.47 | 4,004 |
2017-03-21 | $18.13 | $18.13 | $18.05 | $18.05 | $11.45 | 642 |
2017-03-20 | $18.26 | $18.30 | $18.21 | $18.26 | $11.58 | 1,883 |
2017-03-17 | $18.49 | $18.60 | $18.29 | $18.30 | $11.60 | 1,847 |
2017-03-16 | $18.32 | $18.32 | $18.31 | $18.32 | $11.62 | 1,007 |
2017-03-15 | $18.00 | $18.21 | $18.00 | $18.21 | $11.55 | 2,988 |
2017-03-14 | $18.27 | $18.27 | $17.96 | $17.97 | $11.40 | 2,178 |
2017-03-13 | $18.26 | $18.26 | $18.19 | $18.19 | $11.47 | 4,309 |
2017-03-10 | $18.23 | $18.23 | $18.14 | $18.14 | $11.44 | 1,309 |
2017-03-09 | $18.33 | $18.33 | $18.00 | $18.02 | $11.36 | 3,222 |
2017-03-08 | $18.54 | $18.54 | $18.38 | $18.38 | $11.59 | 1,980 |
2017-03-07 | $18.73 | $18.73 | $18.62 | $18.62 | $11.74 | 8,593 |
2017-03-06 | $18.72 | $18.73 | $18.51 | $18.69 | $11.78 | 10,227 |
2017-03-03 | $18.74 | $18.74 | $18.70 | $18.70 | $11.79 | 732 |
2017-03-02 | $18.83 | $18.83 | $18.75 | $18.75 | $11.82 | 3,169 |
2017-03-01 | $18.80 | $18.93 | $18.75 | $18.81 | $11.86 | 25,319 |
2017-02-28 | $18.75 | $18.78 | $18.60 | $18.74 | $11.81 | 9,953 |
2017-02-27 | $18.71 | $18.80 | $18.64 | $18.74 | $11.81 | 16,078 |
2017-02-24 | $18.68 | $18.71 | $18.68 | $18.71 | $11.79 | 848 |
2017-02-23 | $18.74 | $18.80 | $18.58 | $18.76 | $11.82 | 8,145 |
2017-02-22 | $19.13 | $19.13 | $18.76 | $18.78 | $11.84 | 4,494 |
2017-02-21 | $18.94 | $18.94 | $18.78 | $18.85 | $11.88 | 4,150 |
2017-02-17 | $18.71 | $18.71 | $18.63 | $18.67 | $11.77 | 15,337 |
2017-02-16 | $18.80 | $18.80 | $18.71 | $18.71 | $11.80 | 933 |
2017-02-15 | $18.80 | $18.80 | $18.75 | $18.80 | $11.85 | 5,132 |
2017-02-14 | $18.73 | $18.77 | $18.65 | $18.77 | $11.83 | 5,817 |
2017-02-13 | $18.90 | $18.90 | $18.84 | $18.90 | $11.85 | 5,114 |
2017-02-10 | $18.76 | $18.88 | $18.76 | $18.84 | $11.81 | 27,911 |
2017-02-09 | $18.74 | $18.79 | $18.72 | $18.78 | $11.77 | 7,925 |
2017-02-08 | $18.73 | $18.73 | $18.65 | $18.67 | $11.70 | 1,334 |
2017-02-07 | $18.72 | $18.72 | $18.62 | $18.62 | $11.67 | 2,684 |
2017-02-06 | $18.69 | $18.69 | $18.66 | $18.66 | $11.70 | 647 |
2017-02-03 | $19.49 | $19.49 | $18.69 | $18.71 | $11.72 | 47 |
2017-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $11.59 | 669 |
2017-02-01 | $18.51 | $18.55 | $18.24 | $18.24 | $11.43 | 2,796 |
2017-01-31 | $18.25 | $18.31 | $18.25 | $18.29 | $11.46 | 2,280 |
2017-01-30 | $18.37 | $18.37 | $18.25 | $18.25 | $11.44 | 526 |
2017-01-27 | $18.49 | $18.49 | $18.38 | $18.38 | $11.52 | 5,420 |
2017-01-26 | $18.50 | $18.63 | $18.50 | $18.62 | $11.67 | 1,031 |
2017-01-25 | $18.35 | $18.42 | $18.35 | $18.42 | $11.54 | 1,658 |
2017-01-24 | $18.31 | $18.45 | $18.25 | $18.37 | $11.51 | 24,826 |
2017-01-23 | $18.21 | $18.27 | $18.20 | $18.27 | $11.45 | 5,227 |
2017-01-20 | $18.12 | $18.12 | $18.12 | $18.12 | $11.36 | 634 |
2017-01-19 | $18.15 | $18.16 | $18.06 | $18.13 | $11.36 | 4,349 |
2017-01-18 | $18.25 | $18.31 | $18.25 | $18.28 | $11.46 | 2,959 |
2017-01-17 | $18.33 | $18.35 | $18.32 | $18.32 | $11.48 | 1,649 |
2017-01-13 | $18.33 | $18.35 | $18.32 | $18.35 | $11.43 | 2,418 |
2017-01-12 | $18.23 | $18.24 | $18.20 | $18.24 | $11.36 | 2,560 |
2017-01-11 | $18.33 | $18.34 | $18.30 | $18.34 | $11.43 | 1,462 |
2017-01-10 | $18.19 | $18.26 | $18.19 | $18.24 | $11.36 | 22,212 |
2017-01-09 | $18.53 | $18.53 | $18.33 | $18.33 | $11.42 | 1,269 |
2017-01-06 | $18.41 | $18.51 | $18.41 | $18.50 | $11.53 | 1,504 |
2017-01-05 | $18.43 | $18.43 | $18.38 | $18.39 | $11.46 | 1,659 |
2017-01-04 | $18.31 | $18.42 | $18.29 | $18.40 | $11.46 | 4,434 |
2017-01-03 | $18.06 | $18.74 | $17.86 | $18.09 | $11.27 | 13,400 |
2016-12-30 | $17.92 | $17.92 | $17.90 | $17.91 | $11.16 | 2,351 |
2016-12-29 | $18.04 | $18.04 | $17.87 | $17.87 | $11.13 | 1,010 |
2016-12-28 | $18.74 | $18.74 | $17.92 | $17.94 | $11.18 | 9,207 |
2016-12-27 | $19.00 | $19.00 | $18.07 | $18.07 | $11.19 | 5,226 |
2016-12-23 | $18.00 | $18.00 | $17.96 | $17.96 | $11.12 | 1,281 |
2016-12-22 | $18.12 | $18.12 | $17.83 | $17.96 | $11.12 | 8,560 |
2016-12-21 | $18.01 | $18.07 | $17.97 | $18.03 | $11.17 | 7,895 |
2016-12-20 | $17.97 | $17.98 | $17.97 | $17.97 | $11.13 | 1,932 |
2016-12-19 | $17.91 | $18.20 | $17.74 | $17.86 | $11.06 | 6,601 |
2016-12-16 | $17.67 | $17.77 | $17.65 | $17.76 | $11.00 | 4,331 |
2016-12-15 | $17.51 | $17.59 | $17.51 | $17.55 | $10.87 | 16,442 |
2016-12-14 | $17.75 | $17.77 | $17.56 | $17.62 | $10.91 | 2,651 |
2016-12-13 | $17.92 | $17.95 | $17.79 | $17.82 | $11.03 | 3,432 |
2016-12-12 | $18.08 | $18.08 | $17.89 | $17.92 | $11.10 | 8,235 |
2016-12-09 | $18.06 | $18.06 | $17.96 | $18.02 | $11.16 | 1,934 |
2016-12-08 | $17.91 | $17.96 | $17.91 | $17.96 | $11.12 | 993 |
2016-12-07 | $17.50 | $17.73 | $17.50 | $17.73 | $10.98 | 3,969 |
2016-12-06 | $17.42 | $17.50 | $17.42 | $17.50 | $10.84 | 565 |
2016-12-05 | $17.47 | $17.47 | $17.40 | $17.40 | $10.78 | 1,941 |
2016-12-02 | $17.35 | $17.37 | $17.35 | $17.37 | $10.76 | 361 |
2016-12-01 | $17.43 | $17.43 | $17.28 | $17.28 | $10.70 | 1,995 |
2016-11-30 | $17.48 | $17.48 | $17.42 | $17.42 | $10.79 | 2,964 |
2016-11-29 | $17.31 | $17.31 | $17.24 | $17.28 | $10.70 | 2,886 |
2016-11-28 | $17.29 | $17.35 | $17.28 | $17.28 | $10.70 | 2,631 |
2016-11-25 | $17.29 | $17.49 | $17.29 | $17.46 | $10.81 | 2,249 |
2016-11-23 | $17.43 | $17.43 | $17.36 | $17.40 | $10.78 | 3,949 |
2016-11-22 | $17.43 | $17.43 | $17.37 | $17.37 | $10.76 | 812 |
2016-11-21 | $17.24 | $17.24 | $17.24 | $17.24 | $10.68 | 114 |
2016-11-18 | $17.24 | $17.24 | $17.24 | $17.24 | $10.68 | 273 |
2016-11-17 | $17.12 | $17.12 | $17.12 | $17.12 | $10.60 | 300 |
2016-11-16 | $16.75 | $17.11 | $16.75 | $17.11 | $10.60 | 3,682 |
2016-11-15 | $17.17 | $17.17 | $17.15 | $17.15 | $10.62 | 952 |
2016-11-14 | $17.16 | $17.16 | $17.10 | $17.10 | $10.53 | 1,078 |
2016-11-11 | $16.85 | $16.90 | $16.85 | $16.90 | $10.40 | 726 |
2016-11-10 | $17.00 | $17.06 | $16.94 | $16.94 | $10.42 | 1,029 |
2016-11-09 | $16.82 | $16.96 | $16.69 | $16.94 | $10.43 | 8,806 |
2016-11-08 | $16.50 | $16.70 | $16.50 | $16.59 | $10.21 | 3,103 |
2016-11-07 | $16.60 | $16.62 | $16.60 | $16.62 | $10.23 | 935 |
2016-11-04 | $16.38 | $16.50 | $16.36 | $16.45 | $10.13 | 6,924 |
2016-11-03 | $16.50 | $16.50 | $16.44 | $16.49 | $10.15 | 5,743 |
2016-11-02 | $16.57 | $16.57 | $15.69 | $16.48 | $10.15 | 11,790 |
2016-11-01 | $16.84 | $16.84 | $16.61 | $16.61 | $10.22 | 858 |
2016-10-31 | $16.91 | $16.91 | $16.85 | $16.85 | $10.37 | 4,051 |
2016-10-28 | $16.90 | $16.90 | $16.90 | $16.90 | $10.40 | 305 |
2016-10-27 | $17.09 | $17.09 | $17.09 | $17.09 | $10.52 | 379 |
2016-10-26 | $17.21 | $17.21 | $17.21 | $17.21 | $10.59 | 253 |
2016-10-25 | $17.41 | $17.41 | $17.41 | $17.41 | $10.71 | 30 |
2016-10-24 | $17.48 | $17.48 | $17.40 | $17.41 | $10.71 | 2,885 |
2016-10-21 | $17.23 | $17.37 | $17.21 | $17.33 | $10.67 | 7,529 |
2016-10-20 | $17.32 | $17.32 | $17.32 | $17.32 | $10.66 | 20 |
2016-10-19 | $17.26 | $17.42 | $17.26 | $17.32 | $10.66 | 2,847 |
2016-10-18 | $17.21 | $17.24 | $17.21 | $17.24 | $10.61 | 1,003 |
2016-10-17 | $17.24 | $17.24 | $17.24 | $17.24 | $10.55 | 915 |
2016-10-14 | $17.30 | $17.33 | $17.22 | $17.22 | $10.53 | 12,400 |
2016-10-13 | $17.25 | $17.25 | $17.24 | $17.24 | $10.55 | 2,166 |
2016-10-12 | $17.27 | $17.37 | $17.27 | $17.34 | $10.61 | 8,803 |
2016-10-11 | $17.49 | $17.49 | $17.49 | $17.49 | $10.70 | 55 |
2016-10-10 | $17.41 | $17.49 | $17.41 | $17.49 | $10.70 | 914 |
2016-10-07 | $17.41 | $17.41 | $17.41 | $17.41 | $10.65 | 1 |
2016-10-06 | $17.41 | $17.41 | $17.41 | $17.41 | $10.65 | 1 |
2016-10-05 | $17.41 | $17.41 | $17.41 | $17.41 | $10.65 | 500 |
2016-10-04 | $17.47 | $17.47 | $17.43 | $17.43 | $10.66 | 484 |
2016-10-03 | $17.77 | $17.77 | $17.77 | $17.77 | $10.87 | 3 |
2016-09-30 | $17.69 | $17.77 | $17.69 | $17.77 | $10.87 | 595 |
2016-09-29 | $17.74 | $17.74 | $17.74 | $17.74 | $10.85 | 0 |
2016-09-28 | $17.74 | $17.74 | $17.74 | $17.74 | $10.85 | 109 |
2016-09-27 | $17.63 | $17.63 | $17.57 | $17.63 | $10.78 | 1,376 |
2016-09-26 | $17.84 | $17.84 | $17.82 | $17.82 | $10.90 | 712 |
2016-09-23 | $17.72 | $17.72 | $17.72 | $17.72 | $10.84 | 0 |
2016-09-22 | $17.72 | $17.72 | $17.72 | $17.72 | $10.84 | 1,001 |
2016-09-21 | $17.43 | $17.50 | $17.43 | $17.50 | $10.70 | 3,344 |
2016-09-20 | $17.43 | $17.43 | $17.43 | $17.43 | $10.66 | 1 |
2016-09-19 | $17.35 | $17.46 | $17.35 | $17.43 | $10.66 | 1,332 |
2016-09-16 | $17.30 | $17.35 | $17.23 | $17.25 | $10.55 | 27,307 |
2016-09-15 | $17.34 | $17.34 | $17.29 | $17.29 | $10.58 | 2,201 |
2016-09-14 | $17.26 | $17.26 | $17.18 | $17.20 | $10.52 | 6,026 |
2016-09-13 | $17.45 | $17.45 | $17.26 | $17.30 | $10.58 | 631 |
2016-09-12 | $17.54 | $17.78 | $17.54 | $17.73 | $10.78 | 8,489 |
2016-09-09 | $18.15 | $18.15 | $17.74 | $17.74 | $10.78 | 9,878 |
2016-09-08 | $18.15 | $18.15 | $18.15 | $18.15 | $11.03 | 6 |
2016-09-07 | $18.15 | $18.15 | $18.15 | $18.15 | $11.03 | 104 |
2016-09-06 | $18.14 | $18.14 | $18.14 | $18.14 | $11.03 | 1,108 |
2016-09-02 | $18.07 | $18.07 | $18.04 | $18.04 | $10.97 | 1,802 |
2016-09-01 | $17.77 | $17.77 | $17.77 | $17.77 | $10.80 | 119 |
2016-08-31 | $17.86 | $17.86 | $17.86 | $17.86 | $10.86 | 0 |
2016-08-30 | $17.86 | $17.86 | $17.86 | $17.86 | $10.86 | 0 |
2016-08-29 | $17.86 | $17.86 | $17.86 | $17.86 | $10.86 | 30 |
2016-08-26 | $17.86 | $17.86 | $17.86 | $17.86 | $10.86 | 67 |
2016-08-25 | $17.94 | $17.94 | $17.86 | $17.86 | $10.86 | 1,677 |
2016-08-24 | $17.94 | $17.98 | $17.94 | $17.95 | $10.91 | 728 |
2016-08-23 | $18.08 | $18.08 | $18.08 | $18.08 | $10.99 | 360 |
2016-08-22 | $17.90 | $18.00 | $17.90 | $18.00 | $10.94 | 1,953 |
2016-08-19 | $18.01 | $18.01 | $18.01 | $18.01 | $10.95 | 247 |
2016-08-18 | $18.06 | $18.09 | $17.95 | $18.05 | $10.97 | 986 |
2016-08-17 | $17.86 | $17.86 | $17.86 | $17.86 | $10.86 | 100 |
2016-08-16 | $17.88 | $18.00 | $17.88 | $18.00 | $10.94 | 2,229 |
2016-08-15 | $18.09 | $18.20 | $18.09 | $18.15 | $10.97 | 5,416 |
2016-08-12 | $18.04 | $18.04 | $18.04 | $18.04 | $10.90 | 0 |
2016-08-11 | $18.04 | $18.04 | $18.04 | $18.04 | $10.90 | 579 |
2016-08-10 | $18.11 | $18.11 | $17.96 | $17.96 | $10.85 | 912 |
2016-08-09 | $18.12 | $18.12 | $17.99 | $17.99 | $10.87 | 466 |
2016-08-08 | $17.84 | $17.84 | $17.84 | $17.84 | $10.78 | 208 |
2016-08-05 | $17.84 | $17.84 | $17.84 | $17.84 | $10.78 | 0 |
2016-08-04 | $17.84 | $17.84 | $17.84 | $17.84 | $10.78 | 0 |
2016-08-03 | $17.66 | $17.84 | $17.66 | $17.84 | $10.78 | 1,384 |
2016-08-02 | $17.97 | $17.97 | $17.51 | $17.51 | $10.58 | 409 |
2016-08-01 | $17.62 | $17.67 | $17.57 | $17.61 | $10.64 | 3,250 |
2016-07-29 | $17.67 | $17.67 | $17.67 | $17.67 | $10.68 | 15 |
2016-07-28 | $17.66 | $17.72 | $17.66 | $17.67 | $10.68 | 1,523 |
2016-07-27 | $17.79 | $17.80 | $17.79 | $17.80 | $10.76 | 432 |
2016-07-26 | $17.81 | $17.81 | $17.68 | $17.71 | $10.70 | 5,624 |
2016-07-25 | $17.76 | $17.79 | $17.76 | $17.79 | $10.75 | 2,323 |
2016-07-22 | $17.79 | $17.84 | $17.79 | $17.84 | $10.78 | 15,225 |
2016-07-21 | $17.76 | $17.83 | $17.69 | $17.70 | $10.70 | 16,549 |
2016-07-20 | $17.61 | $17.61 | $17.61 | $17.61 | $10.64 | 0 |
2016-07-19 | $17.57 | $17.61 | $17.47 | $17.61 | $10.64 | 3,000 |
2016-07-18 | $17.52 | $17.52 | $17.52 | $17.52 | $10.52 | 1,881 |
2016-07-15 | $17.44 | $17.44 | $17.44 | $17.44 | $10.47 | 410 |
2016-07-14 | $17.36 | $17.52 | $17.36 | $17.52 | $10.52 | 21,008 |
2016-07-13 | $17.15 | $17.44 | $17.15 | $17.44 | $10.48 | 1,145 |
2016-07-12 | $17.38 | $17.38 | $17.38 | $17.38 | $10.44 | 256 |
2016-07-11 | $17.06 | $17.23 | $17.06 | $17.21 | $10.34 | 4,911 |
2016-07-08 | $17.08 | $17.08 | $17.04 | $17.06 | $10.25 | 2,309 |
2016-07-07 | $16.93 | $16.93 | $16.93 | $16.93 | $10.17 | 10 |
2016-07-06 | $16.93 | $16.93 | $16.93 | $16.93 | $10.17 | 1,530 |
2016-07-05 | $16.95 | $16.95 | $16.76 | $16.76 | $10.07 | 459 |
2016-07-01 | $17.02 | $17.02 | $17.02 | $17.02 | $10.22 | 800 |
2016-06-30 | $16.81 | $16.82 | $16.81 | $16.82 | $10.10 | 1,361 |
2016-06-29 | $16.49 | $16.49 | $16.49 | $16.49 | $9.90 | 0 |
2016-06-28 | $16.48 | $16.56 | $16.48 | $16.49 | $9.90 | 889 |
2016-06-27 | $16.22 | $16.22 | $16.11 | $16.11 | $9.68 | 3,716 |
2016-06-24 | $17.91 | $17.91 | $16.60 | $16.68 | $10.02 | 3,124 |
2016-06-23 | $16.86 | $16.86 | $16.86 | $16.86 | $10.13 | 100 |
2016-06-22 | $16.78 | $16.78 | $16.73 | $16.73 | $10.05 | 1,427 |
2016-06-21 | $16.81 | $16.91 | $16.80 | $16.91 | $10.16 | 595 |
2016-06-20 | $16.70 | $16.70 | $16.70 | $16.70 | $10.03 | 79 |
2016-06-17 | $16.72 | $16.72 | $16.60 | $16.70 | $10.03 | 751 |
2016-06-16 | $16.32 | $16.32 | $16.32 | $16.32 | $9.80 | 112 |
2016-06-15 | $16.50 | $16.70 | $16.50 | $16.70 | $10.03 | 2,639 |
2016-06-14 | $16.44 | $16.44 | $16.33 | $16.43 | $9.87 | 2,238 |
2016-06-13 | $16.68 | $16.68 | $16.65 | $16.65 | $9.94 | 1,310 |
2016-06-10 | $16.85 | $16.86 | $16.85 | $16.86 | $10.06 | 644 |
2016-06-09 | $16.96 | $17.03 | $16.96 | $17.01 | $10.15 | 930 |
2016-06-08 | $17.02 | $17.04 | $17.02 | $17.04 | $10.17 | 722 |
2016-06-07 | $16.91 | $17.00 | $16.91 | $17.00 | $10.14 | 707 |
2016-06-06 | $16.73 | $16.89 | $16.73 | $16.83 | $10.04 | 693 |
2016-06-03 | $16.65 | $16.65 | $16.65 | $16.65 | $9.94 | 110 |
2016-06-02 | $16.65 | $16.65 | $16.65 | $16.65 | $9.94 | 1,023 |
2016-06-01 | $16.42 | $16.42 | $16.42 | $16.42 | $9.80 | 455 |
2016-05-31 | $16.48 | $16.48 | $16.47 | $16.47 | $9.83 | 3,150 |
2016-05-27 | $16.46 | $16.47 | $16.46 | $16.47 | $9.83 | 1,036 |
2016-05-26 | $16.46 | $16.46 | $16.45 | $16.45 | $9.82 | 16,792 |
2016-05-25 | $16.40 | $16.40 | $16.40 | $16.40 | $9.78 | 400 |
2016-05-24 | $16.28 | $16.28 | $16.28 | $16.28 | $9.71 | 400 |
2016-05-23 | $16.22 | $16.26 | $16.22 | $16.25 | $9.70 | 1,448 |
2016-05-20 | $16.18 | $16.24 | $16.18 | $16.23 | $9.68 | 368 |
2016-05-19 | $16.00 | $16.09 | $16.00 | $16.09 | $9.60 | 589 |
2016-05-18 | $16.38 | $16.38 | $16.10 | $16.10 | $9.61 | 1,532 |
2016-05-17 | $16.61 | $16.61 | $16.61 | $16.61 | $9.91 | 0 |
2016-05-16 | $16.55 | $16.61 | $16.55 | $16.61 | $9.85 | 1,000 |
2016-05-13 | $16.55 | $16.55 | $16.55 | $16.55 | $9.81 | 0 |
2016-05-12 | $16.51 | $16.55 | $16.50 | $16.55 | $9.81 | 1,818 |
2016-05-11 | $16.41 | $16.54 | $16.39 | $16.48 | $9.77 | 2,819 |
2016-05-10 | $16.42 | $16.42 | $16.42 | $16.42 | $9.73 | 25 |
2016-05-09 | $16.42 | $16.42 | $16.42 | $16.42 | $9.73 | 31 |
2016-05-06 | $16.42 | $16.42 | $16.42 | $16.42 | $9.73 | 123 |
2016-05-05 | $16.37 | $16.37 | $16.33 | $16.33 | $9.68 | 424 |
2016-05-04 | $16.27 | $16.27 | $16.18 | $16.27 | $9.65 | 521 |
2016-05-03 | $16.22 | $16.22 | $16.12 | $16.13 | $9.56 | 1,080 |
2016-05-02 | $16.44 | $16.44 | $16.44 | $16.44 | $9.75 | 247 |
2016-04-29 | $16.61 | $16.61 | $16.61 | $16.61 | $9.85 | 60 |
2016-04-28 | $16.55 | $16.66 | $16.55 | $16.61 | $9.85 | 1,613 |
2016-04-27 | $16.33 | $16.62 | $16.33 | $16.62 | $9.85 | 3,520 |
2016-04-26 | $16.64 | $16.64 | $16.42 | $16.49 | $9.78 | 834 |
2016-04-25 | $16.26 | $16.26 | $16.26 | $16.26 | $9.64 | 530 |
2016-04-22 | $16.38 | $16.43 | $16.38 | $16.43 | $9.74 | 347 |
2016-04-21 | $16.45 | $16.45 | $16.40 | $16.40 | $9.72 | 552 |
2016-04-20 | $16.45 | $16.45 | $16.40 | $16.45 | $9.75 | 3,700 |
2016-04-19 | $16.42 | $16.49 | $16.15 | $16.40 | $9.72 | 3,044 |
2016-04-18 | $16.16 | $16.16 | $16.16 | $16.16 | $9.52 | 1,001 |
2016-04-15 | $16.19 | $16.19 | $16.19 | $16.19 | $9.54 | 100 |
2016-04-14 | $16.19 | $16.19 | $16.19 | $16.19 | $9.54 | 95 |
2016-04-13 | $16.19 | $16.19 | $16.19 | $16.19 | $9.54 | 106 |
2016-04-12 | $16.03 | $16.10 | $16.03 | $16.08 | $9.47 | 735 |
2016-04-11 | $15.80 | $15.80 | $15.80 | $15.80 | $9.31 | 201 |
2016-04-08 | $15.69 | $15.69 | $15.69 | $15.69 | $9.24 | 100 |
2016-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $9.13 | 0 |
2016-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $9.13 | 0 |
2016-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $9.13 | 201 |
2016-04-04 | $15.65 | $15.65 | $15.59 | $15.61 | $9.19 | 3,026 |
2016-04-01 | $15.65 | $15.72 | $15.62 | $15.72 | $9.26 | 877 |
2016-03-31 | $15.72 | $15.72 | $15.72 | $15.72 | $9.26 | 2 |
2016-03-30 | $15.84 | $15.84 | $15.71 | $15.72 | $9.26 | 1,551 |
2016-03-29 | $15.20 | $15.58 | $15.20 | $15.58 | $9.18 | 651 |
2016-03-28 | $15.65 | $15.76 | $15.28 | $15.40 | $9.07 | 2,659 |
2016-03-24 | $15.41 | $15.41 | $15.36 | $15.36 | $9.05 | 399 |
2016-03-23 | $15.44 | $15.44 | $15.44 | $15.44 | $9.09 | 101 |
2016-03-22 | $15.76 | $15.84 | $15.62 | $15.76 | $9.28 | 4,064 |
2016-03-21 | $15.82 | $15.84 | $15.82 | $15.84 | $9.33 | 748 |
2016-03-18 | $15.96 | $16.01 | $15.88 | $15.90 | $9.37 | 892 |
2016-03-17 | $15.77 | $15.85 | $15.77 | $15.85 | $9.34 | 3,300 |
2016-03-16 | $15.20 | $15.20 | $15.20 | $15.20 | $8.95 | 0 |
2016-03-15 | $15.15 | $15.26 | $15.13 | $15.20 | $8.95 | 4,705 |
2016-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $9.03 | 4 |
2016-03-11 | $15.50 | $15.50 | $15.42 | $15.45 | $9.03 | 809 |
2016-03-10 | $15.02 | $15.10 | $15.02 | $15.09 | $8.83 | 1,206 |
2016-03-09 | $15.28 | $15.28 | $15.28 | $15.28 | $8.94 | 100 |
2016-03-08 | $15.28 | $15.32 | $15.20 | $15.21 | $8.90 | 2,504 |
2016-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $9.07 | 0 |
2016-03-04 | $15.41 | $15.50 | $15.33 | $15.50 | $9.07 | 2,454 |
2016-03-03 | $14.93 | $14.93 | $14.93 | $14.93 | $8.73 | 48 |
2016-03-02 | $14.73 | $14.93 | $14.73 | $14.93 | $8.73 | 301 |
2016-03-01 | $14.72 | $14.72 | $14.72 | $14.72 | $8.61 | 200 |
2016-02-29 | $14.55 | $14.55 | $14.51 | $14.51 | $8.49 | 1,170 |
2016-02-26 | $14.47 | $14.49 | $14.47 | $14.49 | $8.48 | 2,000 |
2016-02-25 | $14.29 | $14.29 | $14.29 | $14.29 | $8.36 | 2 |
2016-02-24 | $14.29 | $14.29 | $14.29 | $14.29 | $8.36 | 2 |
2016-02-23 | $14.29 | $14.29 | $14.29 | $14.29 | $8.36 | 66 |
2016-02-22 | $14.33 | $14.37 | $14.29 | $14.29 | $8.36 | 1,890 |
2016-02-19 | $14.02 | $14.11 | $14.02 | $14.10 | $8.25 | 3,437 |
2016-02-18 | $14.21 | $14.21 | $14.21 | $14.21 | $8.31 | 0 |
2016-02-17 | $14.00 | $14.21 | $14.00 | $14.21 | $8.31 | 320 |
2016-02-16 | $13.66 | $13.66 | $13.66 | $13.66 | $7.99 | 610 |
2016-02-12 | $13.25 | $13.49 | $13.25 | $13.46 | $7.81 | 3,091 |
2016-02-11 | $13.07 | $13.19 | $13.05 | $13.05 | $7.57 | 12,316 |
2016-02-10 | $13.80 | $13.80 | $13.80 | $13.80 | $8.01 | 51 |
2016-02-09 | $13.80 | $13.80 | $13.80 | $13.80 | $8.01 | 10 |
2016-02-08 | $14.11 | $14.11 | $13.80 | $13.80 | $8.01 | 714 |
2016-02-05 | $14.38 | $14.41 | $14.34 | $14.36 | $8.33 | 1,801 |
2016-02-04 | $14.27 | $14.27 | $14.27 | $14.27 | $8.28 | 10 |
2016-02-03 | $14.27 | $14.27 | $14.27 | $14.27 | $8.28 | 102 |
2016-02-02 | $14.27 | $14.27 | $14.27 | $14.27 | $8.28 | 203 |
2016-02-01 | $14.63 | $14.68 | $14.63 | $14.68 | $8.52 | 300 |
2016-01-29 | $14.48 | $14.48 | $14.42 | $14.42 | $8.37 | 5,395 |
2016-01-28 | $14.56 | $14.56 | $14.29 | $14.31 | $8.30 | 2,482 |
2016-01-27 | $14.26 | $14.40 | $14.26 | $14.39 | $8.35 | 351 |
2016-01-26 | $14.17 | $14.46 | $14.17 | $14.44 | $8.38 | 1,579 |
2016-01-25 | $14.27 | $14.28 | $14.27 | $14.28 | $8.29 | 1,161 |
2016-01-22 | $14.30 | $14.37 | $14.30 | $14.37 | $8.34 | 317 |
2016-01-21 | $13.68 | $13.79 | $13.45 | $13.53 | $7.85 | 4,456 |
2016-01-20 | $13.39 | $13.39 | $13.09 | $13.09 | $7.60 | 901 |
2016-01-19 | $13.82 | $13.84 | $13.82 | $13.83 | $8.03 | 911 |
2016-01-15 | $14.12 | $14.12 | $13.96 | $13.96 | $8.04 | 688 |
2016-01-14 | $14.18 | $14.25 | $14.18 | $14.25 | $8.20 | 937 |
2016-01-13 | $14.56 | $14.56 | $14.56 | $14.56 | $8.38 | 301 |
2016-01-12 | $14.65 | $14.65 | $14.56 | $14.56 | $8.38 | 1,302 |
2016-01-11 | $15.46 | $15.46 | $15.46 | $15.46 | $8.90 | 101 |
2016-01-08 | $15.46 | $15.46 | $15.46 | $15.46 | $8.90 | 162 |
2016-01-07 | $15.46 | $15.46 | $15.46 | $15.46 | $8.90 | 159 |
2016-01-06 | $15.65 | $15.65 | $15.64 | $15.64 | $9.01 | 1,218 |
2016-01-05 | $15.86 | $15.86 | $15.86 | $15.86 | $9.13 | 80 |
2016-01-04 | $15.76 | $15.86 | $15.76 | $15.86 | $9.13 | 527 |
2015-12-31 | $15.88 | $15.88 | $15.88 | $15.88 | $9.15 | 107 |
2015-12-30 | $15.86 | $15.86 | $15.85 | $15.85 | $9.13 | 1,284 |
2015-12-29 | $15.90 | $15.90 | $15.90 | $15.90 | $9.16 | 29 |
2015-12-28 | $16.01 | $16.01 | $16.01 | $16.01 | $9.16 | 16 |
2015-12-24 | $16.01 | $16.01 | $16.01 | $16.01 | $9.09 | 22 |
2015-12-23 | $16.05 | $16.13 | $16.01 | $16.01 | $9.09 | 3,200 |
2015-12-22 | $15.70 | $15.75 | $15.70 | $15.75 | $8.94 | 3,305 |
2015-12-21 | $15.40 | $15.40 | $15.40 | $15.40 | $8.75 | 74 |
2015-12-18 | $15.43 | $15.43 | $15.38 | $15.40 | $8.75 | 1,125 |
2015-12-17 | $15.35 | $15.35 | $15.35 | $15.35 | $8.72 | 8 |
2015-12-16 | $15.35 | $15.35 | $15.35 | $15.35 | $8.72 | 201 |
2015-12-15 | $15.11 | $15.22 | $15.11 | $15.22 | $8.64 | 1,359 |
2015-12-14 | $14.95 | $14.96 | $14.95 | $14.96 | $8.50 | 1,151 |
2015-12-11 | $15.40 | $15.40 | $15.20 | $15.20 | $8.63 | 1,102 |
2015-12-10 | $15.66 | $15.66 | $15.66 | $15.66 | $8.90 | 2,008 |
2015-12-09 | $15.80 | $15.80 | $15.67 | $15.67 | $8.90 | 8,611 |
2015-12-08 | $15.54 | $15.54 | $15.54 | $15.54 | $8.83 | 101 |
2015-12-07 | $15.85 | $15.85 | $15.53 | $15.58 | $8.85 | 2,901 |
2015-12-04 | $15.92 | $15.95 | $15.88 | $15.88 | $9.02 | 7,240 |
2015-12-03 | $16.20 | $16.92 | $16.02 | $16.02 | $9.10 | 2,700 |
2015-12-02 | $16.45 | $16.45 | $16.15 | $16.15 | $9.17 | 2,000 |
2015-12-01 | $16.48 | $16.48 | $16.48 | $16.48 | $9.36 | 1,050 |
2015-11-30 | $16.46 | $16.46 | $16.46 | $16.46 | $9.35 | 351 |
2015-11-27 | $16.41 | $16.41 | $16.40 | $16.40 | $9.31 | 2,737 |
2015-11-25 | $16.42 | $16.43 | $16.37 | $16.43 | $9.33 | 9,409 |
2015-11-24 | $16.45 | $16.45 | $16.45 | $16.45 | $9.34 | 1 |
2015-11-23 | $16.45 | $16.45 | $16.45 | $16.45 | $9.34 | 60 |
2015-11-20 | $16.56 | $16.56 | $16.45 | $16.45 | $9.34 | 426 |
2015-11-19 | $16.45 | $16.46 | $16.45 | $16.46 | $9.35 | 4,065 |
2015-11-18 | $16.45 | $16.46 | $16.45 | $16.46 | $9.35 | 1,500 |
2015-11-17 | $16.52 | $16.53 | $16.41 | $16.41 | $9.32 | 2,237 |
2015-11-16 | $16.61 | $16.61 | $16.43 | $16.59 | $9.36 | 3,128 |
2015-11-13 | $16.30 | $16.45 | $16.30 | $16.45 | $9.28 | 23,887 |
2015-11-12 | $16.51 | $16.53 | $16.38 | $16.38 | $9.24 | 9,451 |
2015-11-11 | $16.74 | $16.74 | $16.73 | $16.73 | $9.44 | 371 |
2015-11-10 | $16.77 | $17.19 | $16.74 | $16.74 | $9.44 | 7,985 |
2015-11-09 | $17.33 | $17.33 | $16.61 | $16.74 | $9.45 | 3,340 |
2015-11-06 | $16.99 | $17.53 | $16.92 | $16.92 | $9.55 | 8,370 |
2015-11-05 | $17.22 | $17.73 | $17.11 | $17.11 | $9.65 | 5,036 |
2015-11-04 | $17.42 | $17.42 | $17.13 | $17.17 | $9.69 | 2,129 |
2015-11-03 | $17.67 | $17.67 | $17.41 | $17.41 | $9.82 | 3,025 |
2015-11-02 | $17.85 | $17.89 | $17.77 | $17.89 | $10.10 | 675 |
2015-10-30 | $17.68 | $17.69 | $17.64 | $17.64 | $9.95 | 5,662 |
2015-10-29 | $17.50 | $17.75 | $17.48 | $17.75 | $10.02 | 15,635 |
2015-10-28 | $17.46 | $17.49 | $17.46 | $17.48 | $9.86 | 8,204 |
2015-10-27 | $17.13 | $17.42 | $17.13 | $17.42 | $9.83 | 2,192 |
2015-10-26 | $17.20 | $17.20 | $17.20 | $17.20 | $9.70 | 171 |
2015-10-23 | $17.33 | $17.46 | $17.21 | $17.30 | $9.76 | 10,836 |
2015-10-22 | $17.37 | $17.48 | $17.37 | $17.42 | $9.83 | 1,301 |
2015-10-21 | $17.67 | $17.67 | $17.67 | $17.67 | $9.97 | 409 |
2015-10-20 | $17.38 | $17.38 | $17.38 | $17.38 | $9.81 | 63 |
2015-10-19 | $17.50 | $17.50 | $17.48 | $17.49 | $9.81 | 1,300 |
2015-10-16 | $17.35 | $17.65 | $17.35 | $17.54 | $9.84 | 7,464 |
2015-10-15 | $17.22 | $17.22 | $17.15 | $17.19 | $9.64 | 872 |
2015-10-14 | $17.16 | $17.16 | $17.15 | $17.15 | $9.62 | 380 |
2015-10-13 | $17.32 | $17.33 | $17.24 | $17.33 | $9.72 | 4,001 |
2015-10-12 | $17.44 | $17.45 | $17.40 | $17.41 | $9.76 | 800 |
2015-10-09 | $17.53 | $17.53 | $17.46 | $17.47 | $9.80 | 8,632 |
2015-10-08 | $17.37 | $17.45 | $17.37 | $17.45 | $9.79 | 1,267 |
2015-10-07 | $17.37 | $17.37 | $17.29 | $17.29 | $9.70 | 1,841 |
2015-10-06 | $17.19 | $17.19 | $17.09 | $17.09 | $9.58 | 564 |
2015-10-05 | $16.89 | $17.07 | $16.89 | $16.98 | $9.52 | 2,665 |
2015-10-02 | $16.57 | $16.67 | $16.57 | $16.67 | $9.35 | 3,600 |
2015-10-01 | $16.43 | $16.53 | $16.43 | $16.53 | $9.27 | 9,959 |
2015-09-30 | $16.24 | $16.26 | $16.11 | $16.26 | $9.12 | 1,906 |
2015-09-29 | $16.17 | $16.27 | $16.10 | $16.10 | $9.03 | 5,510 |
2015-09-28 | $16.64 | $16.64 | $16.17 | $16.20 | $9.08 | 2,364 |
2015-09-25 | $16.80 | $16.80 | $16.80 | $16.80 | $9.42 | 416 |
2015-09-24 | $16.90 | $16.90 | $16.70 | $16.74 | $9.38 | 2,401 |
2015-09-23 | $16.94 | $16.99 | $16.92 | $16.92 | $9.49 | 601 |
2015-09-22 | $17.09 | $17.09 | $17.01 | $17.01 | $9.54 | 3,764 |
2015-09-21 | $17.31 | $17.37 | $17.26 | $17.26 | $9.62 | 4,504 |
2015-09-18 | $17.27 | $17.28 | $17.22 | $17.22 | $9.60 | 1,137 |
2015-09-17 | $17.08 | $17.54 | $17.08 | $17.54 | $9.77 | 4,837 |
2015-09-16 | $17.08 | $17.09 | $17.08 | $17.09 | $9.52 | 355 |
2015-09-15 | $16.81 | $17.00 | $16.81 | $17.00 | $9.47 | 8,805 |
2015-09-14 | $16.89 | $16.92 | $16.81 | $16.81 | $9.37 | 2,116 |
2015-09-11 | $16.84 | $16.92 | $16.84 | $16.92 | $9.43 | 8,156 |
2015-09-10 | $16.93 | $16.94 | $16.84 | $16.90 | $9.42 | 4,009 |
2015-09-09 | $17.01 | $17.01 | $17.01 | $17.01 | $9.48 | 1,003 |
2015-09-08 | $17.05 | $17.15 | $17.03 | $17.11 | $9.53 | 4,900 |
GraniteShares HIPS US High Income ETF (HIPS) News Headlines
Recent GraniteShares HIPS US High Income ETF (HIPS) News
Similar Companies to GraniteShares HIPS US High Income ETF (HIPS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |