Highland/iBoxx Senior Loan ETF (SNLN) Exchange: NASDAQ

Data as of Aug. 19, 2025

$14.62 ($0.09) 0.65%

Highland/iBoxx Senior Loan ETF - Daily Information
Click for more stock information on Highland/iBoxx Senior Loan ETF.
Daily Information Data
Date Aug. 19, 2025
Open $14.40
Previous Close $14.62
High $14.62
Low $14.40
Adjusted Open $14.40
Previous Adjusted Close $14.62
Adjusted High $14.62
Adjusted Low $14.40

About Highland/iBoxx Senior Loan ETF (SNLN)

The Fund will, under normal circumstances, invest at least 80% of its assets (the “80% basket”) in component securities of the Underlying Index (“Component Securities”). The Fund may invest the remaining 20% of its assets (the “20% basket”) in securities not included in the Underlying Index, but which the Adviser believes will help the Fund track the Underlying Index. For example, the Fund may invest in securities that are not components of the Underlying Index to reflect various corporate actions (such as mergers) and other changes in the Underlying Index (such as reconstitutions, additions and deletions). The Fund may invest in securities of any type and of companies of any market capitalization, market sector or industry. The Fund may use the 20% basket to invest in securities issued by other investment companies, including other exchange-traded funds. The Fund also may invest in warrants and may also use derivatives, primarily swaps (including equity, variance and volatility swaps), options and futures contracts on securities, interest rates, non-physical commodities and/or currencies, with the 20% basket to track the Underlying Index and as substitutes for direct investments the Fund can make. The Fund may also use derivatives such as swaps, options (including options on futures), futures, and foreign currency transactions (e.g., foreign currency swaps, futures and forwards) to hedge various investments for risk management and speculative purposes. In addition, the Fund’s 20% basket may be invested in cash and cash equivalents, including shares of money market funds advised by the Adviser or its affiliates. Unlike many investment companies, the Fund does not try to “beat” the index it tracks. The Fund uses a passive management strategy designed to track the total return performance of the Underlying Index as a proxy for the senior secured loan universe. The Underlying Index is a subset of the Markit iBoxx USD Leveraged Loan Index. “Leveraged Loans” are loans to companies that typically already have a high amount of debt and are often characterized by lower credit ratings or higher interest rates. The Underlying Index is a rules-based index consisting of some of the largest, most liquid Leveraged Loans, as measured by the number of active market participants trading the security and the dollar face amount of outstanding senior loans issued. Currently, loans eligible for inclusion in the Underlying Index are measured by type, size, liquidity, spread, credit rating and minimum time to maturity. The Underlying Index is sponsored by Markit Indices Limited (the “Index Provider”), an organization that is independent of the Fund and the Adviser. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity or credit ratings and yield) and liquidity measures similar to those of the Underlying Index. The Fund may, but is not required to, hold all of the securities in the Underlying Index. “Tracking error” is the difference between the performance (return) of the Fund’s portfolio and that of the Underlying Index. The Adviser expects that, over time, the Fund’s tracking error will not exceed 5%. Funds that employ a representative sampling strategy may incur tracking error risk to a greater extent than funds that seek to replicate an index. The Component Securities primarily consist of senior loans (“Senior Loans”) to domestic or foreign corporations, partnerships and other entities that operate in a variety of industries and geographic regions, which may include emerging markets (“Borrowers”). The Fund will, under normal circumstances, invest at least 80% of its assets (i.e., net assets plus borrowings for investment purposes) in Senior Loans. Senior Loans, at the time of the Fund’s purchase, have the most senior position in a Borrower’s capital structure or share the senior position with other senior debt securities of the Borrower. Senior Loans generally are arranged through private negotiations between a Borrower and several financial institutions (the “Lenders”) represented in each case by one or more such Lenders acting as agent (the “Agent”) of the several Lenders. On behalf of the Lenders, the Agent is primarily responsible for negotiating the loan agreement (“Loan Agreement”) that establishes the relative terms and conditions of the Senior Loan and rights of the Borrower and the Lenders. The Component Securities in which the Fund will invest are expected to be below investment grade securities (also known as “high yield securities” or “junk securities”). Such securities are rated below investment grade by a nationally recognized statistical rating organization (“NRSRO”) or are unrated but deemed by the Adviser to be of comparable quality. The Underlying Index may include, and the Fund may acquire and retain in its portfolio, below investment grade or unrated securities, including loans of Borrowers that are insolvent or in default, provided that all criteria of the Underlying Index, including liquidity requirements, are met. The Fund may invest in participations (“Participations”) in Senior Loans and may purchase assignments (“Assignments”) of portions of Senior Loans from third parties. Senior Loans often are secured by specific assets of the Borrower, although the Fund may invest without limitation in Senior Loans that are not secured by any collateral. The Fund is a non-diversified fund as defined in the Investment Company Act of 1940, as amended (the “1940 Act”), but intends to adhere to the diversification requirements applicable to regulated investment companies (“RICs”) under Subchapter M of the Internal Revenue Code of 1986, as amended (the “Code”). The Fund is not intended to be a complete investment program. Except for investment restrictions designated as fundamental in this Prospectus or in the Fund’s Statement of Additional Information (“SAI”), the investment policies described in this Prospectus or the Fund’s SAI are not fundamental and may be changed without shareholder approval. The Adviser expects that the Fund’s active or frequent trading of portfolio securities will result in a portfolio turnover rate in excess of 100% on an annual basis. As a result, the Fund may be more likely to realize capital gains, including short-term capital gains taxable as ordinary income, that must be distributed to shareholders as taxable income. High turnover may also cause the Fund to pay more brokerage commissions and to incur other transaction costs, which may detract from performance. The Fund’s portfolio turnover rate and the amount of brokerage commissions and transaction costs it incurs will vary over time based on market conditions.

Historical Stock Data for Highland/iBoxx Senior Loan ETF (SNLN)

Date Open High Low Close Adj.Close Volume
2023-09-15 $14.40 $14.62 $14.40 $14.62 $14.62 2,428
2023-09-14 $14.53 $14.53 $14.53 $14.53 $14.53 52
2023-09-13 $14.58 $14.60 $14.58 $14.60 $14.60 215
2023-09-12 $14.60 $14.60 $14.60 $14.60 $14.60 176
2023-09-11 $14.61 $14.61 $14.55 $14.55 $14.55 863
2023-09-08 $14.56 $14.59 $14.52 $14.59 $14.59 709
2023-09-07 $14.43 $14.59 $14.43 $14.59 $14.59 1,805
2023-09-06 $14.48 $14.57 $14.48 $14.57 $14.57 3,812
2023-09-05 $14.57 $14.57 $14.50 $14.50 $14.50 4,371
2023-09-01 $14.59 $14.61 $14.41 $14.59 $14.59 7,504
2023-08-31 $14.51 $14.62 $14.48 $14.55 $14.55 22,851
2023-08-30 $14.47 $14.64 $14.45 $14.61 $14.61 27,646
2023-08-29 $14.60 $14.62 $14.45 $14.61 $14.61 6,588
2023-08-28 $14.59 $14.66 $14.53 $14.66 $14.60 4,932
2023-08-25 $14.65 $14.66 $14.54 $14.66 $14.60 1,722
2023-08-24 $14.51 $14.62 $14.50 $14.62 $14.55 18,532
2023-08-23 $14.63 $14.66 $14.47 $14.66 $14.66 4,596
2023-08-22 $14.62 $14.62 $14.46 $14.62 $14.62 19,996
2023-08-21 $14.49 $14.62 $14.49 $14.61 $14.61 2,522
2023-08-18 $14.70 $14.70 $14.63 $14.66 $14.66 3,325
2023-08-17 $14.65 $14.65 $14.60 $14.60 $14.60 4,926
2023-08-16 $14.48 $14.73 $14.48 $14.73 $14.73 2,059
2023-08-15 $14.64 $14.65 $14.64 $14.65 $14.65 329
2023-08-14 $14.64 $14.67 $14.64 $14.67 $14.67 2,336
2023-08-11 $14.60 $14.61 $14.52 $14.57 $14.57 6,057
2023-08-10 $14.67 $14.67 $14.57 $14.65 $14.65 27,263
2023-08-09 $14.47 $14.64 $14.47 $14.64 $14.64 404
2023-08-08 $14.60 $14.61 $14.55 $14.60 $14.60 1,162
2023-08-07 $14.64 $14.67 $14.63 $14.66 $14.66 5,517
2023-08-04 $14.65 $14.67 $14.63 $14.63 $14.63 3,976
2023-08-03 $14.62 $14.70 $14.46 $14.65 $14.65 22,124
2023-08-02 $14.64 $14.64 $14.61 $14.61 $14.61 821
2023-08-01 $14.65 $14.69 $14.62 $14.64 $14.64 3,599
2023-07-31 $14.65 $14.71 $14.54 $14.62 $14.62 4,973
2023-07-28 $14.64 $14.69 $14.64 $14.66 $14.66 569
2023-07-27 $14.63 $14.65 $14.60 $14.60 $14.60 1,378
2023-07-26 $14.62 $14.76 $14.60 $14.63 $14.63 13,534
2023-07-25 $14.62 $14.63 $14.61 $14.63 $14.63 19,897
2023-07-24 $14.61 $14.67 $14.61 $14.62 $14.62 1,850
2023-07-21 $14.65 $14.67 $14.65 $14.67 $14.67 673
2023-07-20 $14.63 $14.64 $14.63 $14.64 $14.64 1,539
2023-07-19 $14.62 $14.64 $14.60 $14.63 $14.63 8,678
2023-07-18 $14.62 $14.64 $14.55 $14.64 $14.64 17,976
2023-07-17 $14.61 $14.61 $14.61 $14.61 $14.61 237
2023-07-14 $14.65 $14.65 $14.59 $14.63 $14.63 4,056
2023-07-13 $14.73 $14.73 $14.71 $14.71 $14.61 573
2023-07-12 $14.68 $14.74 $14.68 $14.72 $14.72 301,581
2023-07-11 $14.68 $14.72 $14.67 $14.67 $14.67 1,810
2023-07-10 $14.71 $14.72 $14.68 $14.68 $14.68 2,411
2023-07-07 $14.67 $14.68 $14.64 $14.68 $14.68 1,662
2023-07-06 $14.57 $14.57 $14.57 $14.57 $14.57 177
2023-07-05 $14.64 $14.65 $14.63 $14.65 $14.65 1,291
2023-07-03 $14.69 $14.71 $14.63 $14.63 $14.63 917
2023-06-30 $14.65 $14.66 $14.65 $14.66 $14.66 707
2023-06-29 $14.63 $14.64 $14.60 $14.60 $14.60 1,722
2023-06-28 $14.62 $14.63 $14.58 $14.63 $14.63 554
2023-06-27 $14.60 $14.61 $14.57 $14.59 $14.59 2,916
2023-06-26 $14.61 $14.69 $14.58 $14.59 $14.59 1,518
2023-06-23 $14.55 $14.55 $14.52 $14.55 $14.55 3,618
2023-06-22 $14.56 $14.59 $14.56 $14.59 $14.59 1,100
2023-06-21 $14.60 $14.61 $14.60 $14.61 $14.61 2,515
2023-06-20 $14.55 $14.69 $14.55 $14.58 $14.58 10,417
2023-06-16 $14.60 $14.62 $14.60 $14.62 $14.62 338
2023-06-15 $14.60 $14.61 $14.58 $14.60 $14.60 6,831
2023-06-14 $14.61 $14.74 $14.61 $14.69 $14.61 6,087
2023-06-13 $14.64 $14.65 $14.58 $14.58 $14.50 26,514
2023-06-12 $14.70 $14.70 $14.57 $14.64 $14.56 6,115
2023-06-09 $14.61 $14.64 $14.59 $14.64 $14.56 4,632
2023-06-08 $14.68 $14.68 $14.60 $14.61 $14.54 75,121
2023-06-07 $14.55 $14.57 $14.53 $14.57 $14.49 48,075
2023-06-06 $14.54 $14.55 $14.51 $14.53 $14.45 43,203
2023-06-05 $14.49 $14.49 $14.41 $14.47 $14.47 2,503
2023-06-02 $14.49 $14.55 $14.49 $14.52 $14.52 16,063
2023-06-01 $14.47 $14.47 $14.43 $14.47 $14.47 4,990
2023-05-31 $14.47 $14.50 $14.44 $14.44 $14.44 1,344
2023-05-30 $14.42 $14.43 $14.41 $14.43 $14.43 1,836
2023-05-26 $14.44 $14.49 $14.44 $14.46 $14.46 2,348
2023-05-25 $14.36 $14.44 $14.36 $14.44 $14.44 304
2023-05-24 $14.48 $14.56 $14.40 $14.44 $14.44 1,669
2023-05-23 $14.42 $14.43 $14.40 $14.42 $14.42 7,525
2023-05-22 $14.40 $14.42 $14.40 $14.42 $14.42 530
2023-05-19 $14.48 $14.48 $14.43 $14.46 $14.46 3,551
2023-05-18 $14.43 $14.43 $14.43 $14.43 $14.43 115
2023-05-17 $14.49 $14.49 $14.45 $14.45 $14.45 451
2023-05-16 $14.43 $14.44 $14.43 $14.43 $14.43 4,293
2023-05-15 $14.44 $14.45 $14.43 $14.43 $14.43 6,167
2023-05-12 $14.61 $14.61 $14.56 $14.58 $14.58 325
2023-05-11 $14.59 $14.61 $14.59 $14.61 $14.61 582
2023-05-10 $14.59 $14.59 $14.58 $14.58 $14.58 743
2023-05-09 $14.57 $14.63 $14.57 $14.60 $14.60 1,701
2023-05-08 $14.59 $14.60 $14.56 $14.58 $14.58 7,150
2023-05-05 $14.60 $14.61 $14.60 $14.61 $14.61 226
2023-05-04 $14.59 $14.59 $14.59 $14.59 $14.59 146
2023-05-03 $14.66 $14.66 $14.57 $14.59 $14.59 7,197
2023-05-02 $14.64 $14.64 $14.56 $14.58 $14.58 576
2023-05-01 $14.58 $14.66 $14.57 $14.59 $14.59 8,781
2023-04-28 $14.67 $14.67 $14.62 $14.64 $14.64 1,632
2023-04-27 $14.69 $14.69 $14.63 $14.63 $14.63 2,333
2023-04-26 $14.71 $14.71 $14.62 $14.62 $14.62 577
2023-04-25 $14.68 $14.68 $14.57 $14.57 $14.57 1,427
2023-04-24 $14.58 $14.66 $14.58 $14.60 $14.60 2,658
2023-04-21 $14.62 $14.72 $14.62 $14.67 $14.67 1,590
2023-04-20 $14.59 $14.62 $14.58 $14.62 $14.62 1,074
2023-04-19 $14.59 $14.59 $14.57 $14.57 $14.57 6,208
2023-04-18 $14.64 $14.64 $14.59 $14.59 $14.59 12,484
2023-04-17 $14.65 $14.69 $14.64 $14.64 $14.64 6,475
2023-04-14 $14.64 $14.65 $14.59 $14.59 $14.59 3,061
2023-04-13 $14.71 $14.71 $14.71 $14.71 $14.61 258
2023-04-12 $14.77 $14.77 $14.70 $14.71 $14.62 2,944
2023-04-11 $14.70 $14.70 $14.66 $14.66 $14.57 15,361
2023-04-10 $14.65 $14.70 $14.65 $14.70 $14.61 324
2023-04-06 $14.75 $14.75 $14.67 $14.67 $14.58 10,337
2023-04-05 $14.67 $14.73 $14.67 $14.68 $14.59 3,160
2023-04-04 $14.75 $14.75 $14.66 $14.67 $14.58 19,555
2023-04-03 $14.78 $14.78 $14.67 $14.70 $14.60 6,817
2023-03-31 $14.74 $14.74 $14.66 $14.72 $14.72 4,473
2023-03-30 $14.70 $14.70 $14.61 $14.70 $14.70 9,915
2023-03-29 $14.70 $14.70 $14.59 $14.67 $14.67 1,909
2023-03-28 $14.58 $14.67 $14.58 $14.58 $14.58 2,181
2023-03-27 $14.61 $14.68 $14.56 $14.56 $14.56 12,979
2023-03-24 $14.61 $14.61 $14.61 $14.61 $14.61 49
2023-03-23 $14.62 $14.62 $14.55 $14.58 $14.58 6,318
2023-03-22 $14.59 $14.59 $14.50 $14.55 $14.55 820
2023-03-21 $14.48 $14.60 $14.46 $14.60 $14.60 8,547
2023-03-20 $14.53 $14.57 $14.53 $14.57 $14.57 1,589
2023-03-17 $14.59 $14.60 $14.46 $14.52 $14.52 10,191
2023-03-16 $14.50 $14.58 $14.50 $14.58 $14.58 672
2023-03-15 $14.53 $14.59 $14.37 $14.53 $14.53 20,440
2023-03-14 $14.66 $14.66 $14.58 $14.63 $14.53 19,753
2023-03-13 $14.70 $14.87 $14.64 $14.64 $14.64 11,250
2023-03-10 $14.80 $14.84 $14.80 $14.84 $14.84 2,540
2023-03-09 $14.94 $14.96 $14.82 $14.85 $14.85 5,666
2023-03-08 $14.87 $14.87 $14.85 $14.86 $14.86 2,402
2023-03-07 $14.83 $14.87 $14.82 $14.83 $14.83 18,914
2023-03-06 $14.75 $14.76 $14.74 $14.76 $14.76 15,877
2023-03-03 $14.68 $14.79 $14.68 $14.79 $14.79 702
2023-03-02 $14.83 $14.83 $14.80 $14.82 $14.82 2,165
2023-03-01 $14.77 $14.80 $14.75 $14.75 $14.75 15,391
2023-02-28 $14.82 $14.83 $14.67 $14.81 $14.81 33,746
2023-02-27 $14.78 $14.79 $14.76 $14.76 $14.76 6,040
2023-02-24 $14.87 $14.88 $14.78 $14.79 $14.79 24,331
2023-02-23 $14.75 $14.80 $14.75 $14.78 $14.78 1,811
2023-02-22 $14.71 $14.80 $14.70 $14.75 $14.75 6,794
2023-02-21 $14.76 $14.83 $14.74 $14.74 $14.74 1,458
2023-02-17 $14.85 $14.88 $14.83 $14.83 $14.83 2,795
2023-02-16 $14.84 $14.84 $14.78 $14.78 $14.78 1,854
2023-02-15 $14.85 $14.87 $14.85 $14.87 $14.87 473
2023-02-14 $14.93 $14.95 $14.93 $14.95 $14.82 1,188
2023-02-13 $14.99 $14.99 $14.94 $14.96 $14.83 2,714
2023-02-10 $14.97 $14.97 $14.96 $14.97 $14.84 4,033
2023-02-09 $14.97 $14.97 $14.97 $14.97 $14.84 48
2023-02-08 $14.98 $14.99 $14.94 $14.97 $14.84 1,842
2023-02-07 $14.99 $14.99 $14.99 $14.99 $14.86 110
2023-02-06 $14.93 $14.93 $14.90 $14.91 $14.78 965
2023-02-03 $14.89 $14.91 $14.89 $14.91 $14.78 13,989
2023-02-02 $14.90 $14.90 $14.85 $14.86 $14.73 1,717
2023-02-01 $14.86 $14.89 $14.86 $14.87 $14.74 1,281
2023-01-31 $14.91 $14.94 $14.90 $14.94 $14.81 1,762
2023-01-30 $14.87 $14.89 $14.87 $14.87 $14.74 2,113
2023-01-27 $14.95 $14.95 $14.77 $14.84 $14.71 747
2023-01-26 $14.85 $14.90 $14.85 $14.85 $14.72 2,332
2023-01-25 $14.85 $14.88 $14.84 $14.86 $14.73 3,385
2023-01-24 $14.84 $14.84 $14.83 $14.84 $14.71 1,289
2023-01-23 $14.84 $14.84 $14.79 $14.84 $14.71 7,419
2023-01-20 $14.75 $14.83 $14.75 $14.83 $14.70 3,408
2023-01-19 $14.82 $14.83 $14.82 $14.83 $14.70 2,226
2023-01-18 $14.78 $14.92 $14.76 $14.79 $14.66 8,263
2023-01-17 $14.81 $14.81 $14.74 $14.74 $14.61 1,625
2023-01-13 $14.84 $14.86 $14.84 $14.86 $14.86 681
2023-01-12 $14.84 $14.91 $14.84 $14.90 $14.75 2,040
2023-01-11 $14.86 $14.87 $14.84 $14.87 $14.72 1,751
2023-01-10 $14.84 $14.85 $14.84 $14.85 $14.70 3,660
2023-01-09 $14.84 $14.84 $14.78 $14.80 $14.65 363
2023-01-06 $14.83 $14.83 $14.83 $14.83 $14.68 131
2023-01-05 $14.65 $14.70 $14.65 $14.70 $14.56 276
2023-01-04 $14.68 $14.68 $14.68 $14.68 $14.54 210
2023-01-03 $14.72 $14.72 $14.66 $14.66 $14.52 2,717
2022-12-30 $14.60 $14.62 $14.58 $14.59 $14.45 2,161
2022-12-29 $14.66 $14.66 $14.66 $14.66 $14.52 340
2022-12-28 $14.73 $14.73 $14.53 $14.59 $14.45 19,563
2022-12-27 $14.64 $14.64 $14.58 $14.59 $14.45 1,728
2022-12-23 $14.61 $14.74 $14.61 $14.74 $14.60 19,247
2022-12-22 $14.58 $14.58 $14.53 $14.55 $14.41 1,682
2022-12-21 $14.61 $14.64 $14.53 $14.59 $14.45 1,771
2022-12-20 $14.60 $14.61 $14.48 $14.61 $14.61 20,862
2022-12-19 $14.57 $14.66 $14.52 $14.56 $14.56 20,686
2022-12-16 $14.59 $14.73 $14.59 $14.66 $14.66 11,114
2022-12-15 $14.64 $14.66 $14.55 $14.63 $14.63 15,018
2022-12-14 $14.74 $14.75 $14.74 $14.75 $14.63 558
2022-12-13 $14.80 $14.82 $14.72 $14.74 $14.62 4,298
2022-12-12 $14.75 $14.75 $14.70 $14.72 $14.60 6,448
2022-12-09 $14.70 $14.75 $14.70 $14.74 $14.62 1,461
2022-12-08 $14.78 $14.78 $14.68 $14.74 $14.62 10,531
2022-12-07 $14.77 $14.77 $14.68 $14.76 $14.64 2,183
2022-12-06 $14.77 $14.77 $14.65 $14.72 $14.60 11,601
2022-12-05 $14.70 $14.74 $14.70 $14.72 $14.60 3,550
2022-12-02 $14.71 $14.72 $14.69 $14.72 $14.60 5,009
2022-12-01 $14.76 $14.76 $14.70 $14.70 $14.58 617
2022-11-30 $14.74 $14.74 $14.66 $14.74 $14.62 12,900
2022-11-29 $14.72 $14.74 $14.71 $14.71 $14.59 1,010
2022-11-28 $14.66 $14.68 $14.63 $14.63 $14.51 9,336
2022-11-25 $14.66 $14.73 $14.66 $14.73 $14.61 228
2022-11-23 $14.71 $14.80 $14.70 $14.73 $14.61 22,451
2022-11-22 $14.72 $14.72 $14.70 $14.71 $14.71 5,587
2022-11-21 $14.68 $14.69 $14.65 $14.69 $14.69 3,810
2022-11-18 $14.73 $14.73 $14.69 $14.69 $14.69 5,207
2022-11-17 $14.76 $14.76 $14.72 $14.74 $14.74 5,412
2022-11-16 $14.76 $14.76 $14.75 $14.75 $14.75 198
2022-11-15 $14.78 $14.82 $14.73 $14.76 $14.76 38,857
2022-11-14 $14.90 $14.91 $14.78 $14.83 $14.72 25,906
2022-11-11 $14.96 $14.96 $14.92 $14.93 $14.81 65,482
2022-11-10 $14.92 $15.01 $14.87 $14.98 $14.86 7,715
2022-11-09 $14.82 $14.82 $14.79 $14.79 $14.67 1,070
2022-11-08 $14.80 $14.80 $14.80 $14.80 $14.68 230
2022-11-07 $14.72 $14.76 $14.71 $14.71 $14.59 6,098
2022-11-04 $14.78 $14.78 $14.75 $14.78 $14.78 1,404
2022-11-03 $14.74 $14.81 $14.70 $14.81 $14.81 4,706
2022-11-02 $14.77 $14.79 $14.77 $14.79 $14.79 806
2022-11-01 $14.72 $14.76 $14.72 $14.73 $14.73 3,838
2022-10-31 $14.68 $14.71 $14.67 $14.68 $14.68 3,386
2022-10-28 $14.70 $14.74 $14.70 $14.73 $14.73 2,029
2022-10-27 $14.70 $14.70 $14.70 $14.70 $14.70 417
2022-10-26 $14.66 $14.71 $14.66 $14.68 $14.68 44,971
2022-10-25 $14.59 $14.75 $14.59 $14.71 $14.71 1,236
2022-10-24 $14.63 $14.68 $14.60 $14.62 $14.62 12,366
2022-10-21 $14.73 $14.74 $14.70 $14.74 $14.74 12,415
2022-10-20 $14.75 $14.75 $14.69 $14.69 $14.69 51,012
2022-10-19 $14.66 $14.73 $14.66 $14.73 $14.73 3,060
2022-10-18 $14.72 $14.79 $14.72 $14.77 $14.77 9,013
2022-10-17 $14.71 $14.76 $14.69 $14.70 $14.70 21,369
2022-10-14 $14.69 $14.69 $14.62 $14.64 $14.64 3,832
2022-10-13 $14.72 $14.77 $14.66 $14.76 $14.76 16,908
2022-10-12 $14.80 $14.80 $14.73 $14.74 $14.74 13,796
2022-10-11 $14.82 $14.83 $14.77 $14.81 $14.81 28,022
2022-10-10 $14.72 $14.79 $14.72 $14.72 $14.72 3,521
2022-10-07 $14.73 $14.80 $14.67 $14.71 $14.71 9,778
2022-10-06 $14.74 $14.79 $14.73 $14.73 $14.73 1,182
2022-10-05 $14.75 $14.81 $14.68 $14.81 $14.81 14,510
2022-10-04 $14.62 $14.73 $14.62 $14.73 $14.73 4,764
2022-10-03 $14.64 $14.71 $14.61 $14.67 $14.67 14,355
2022-09-30 $14.67 $14.67 $14.48 $14.62 $14.62 8,075
2022-09-29 $14.62 $14.64 $14.55 $14.60 $14.60 11,196
2022-09-28 $14.67 $14.67 $14.62 $14.65 $14.65 10,697
2022-09-27 $14.71 $14.71 $14.66 $14.67 $14.67 1,260
2022-09-26 $14.72 $14.73 $14.65 $14.73 $14.73 41,214
2022-09-23 $14.80 $14.80 $14.59 $14.72 $14.72 30,195
2022-09-22 $14.85 $14.86 $14.68 $14.80 $14.80 49,763
2022-09-21 $14.86 $14.89 $14.86 $14.86 $14.86 2,953
2022-09-20 $14.86 $14.86 $14.86 $14.86 $14.86 208
2022-09-19 $14.91 $14.91 $14.87 $14.87 $14.87 2,067
2022-09-16 $14.90 $14.90 $14.87 $14.90 $14.90 5,636
2022-09-15 $14.91 $14.93 $14.90 $14.91 $14.91 3,081
2022-09-14 $15.03 $15.03 $14.94 $15.00 $14.94 12,424
2022-09-13 $14.99 $14.99 $14.92 $14.95 $14.95 1,773
2022-09-12 $15.01 $15.01 $14.99 $14.99 $14.99 218
2022-09-09 $14.99 $14.99 $14.98 $14.98 $14.98 667
2022-09-08 $14.89 $15.01 $14.89 $14.94 $14.94 28,603
2022-09-07 $14.90 $14.95 $14.90 $14.95 $14.95 4,537
2022-09-06 $14.92 $14.96 $14.92 $14.96 $14.96 792
2022-09-02 $14.98 $14.99 $14.94 $14.96 $14.96 5,189
2022-09-01 $14.87 $14.93 $14.87 $14.89 $14.89 1,074
2022-08-31 $15.03 $15.03 $14.97 $14.98 $14.98 6,208
2022-08-30 $15.00 $15.00 $14.97 $15.00 $15.00 4,361
2022-08-29 $15.05 $15.09 $15.01 $15.09 $15.09 14,869
2022-08-26 $15.02 $15.04 $14.98 $14.99 $14.99 19,595
2022-08-25 $15.01 $15.04 $14.99 $15.04 $15.04 7,653
2022-08-24 $14.99 $15.02 $14.98 $15.00 $15.00 5,394
2022-08-23 $15.02 $15.02 $14.96 $15.02 $15.02 13,873
2022-08-22 $15.01 $15.02 $14.96 $14.97 $14.97 5,993
2022-08-19 $15.05 $15.05 $15.05 $15.05 $15.05 4,194
2022-08-18 $15.11 $15.13 $15.11 $15.13 $15.13 9,714
2022-08-17 $15.12 $15.13 $15.10 $15.10 $15.10 4,609
2022-08-16 $15.10 $15.15 $15.10 $15.14 $15.14 4,351
2022-08-15 $15.17 $15.17 $15.17 $15.17 $15.17 169
2022-08-12 $15.20 $15.24 $15.17 $15.20 $15.13 8,183
2022-08-11 $15.16 $15.23 $15.14 $15.16 $15.10 7,293
2022-08-10 $15.19 $15.22 $15.16 $15.22 $15.16 18,326
2022-08-09 $15.14 $15.17 $15.10 $15.14 $15.08 11,793
2022-08-08 $15.00 $15.17 $15.00 $15.11 $15.05 82,093
2022-08-05 $15.05 $15.05 $15.05 $15.05 $14.99 4,616
2022-08-04 $15.02 $15.05 $15.02 $15.05 $14.99 22,230
2022-08-03 $14.98 $15.00 $14.95 $14.98 $14.92 15,494
2022-08-02 $14.93 $14.97 $14.92 $14.97 $14.91 6,525
2022-08-01 $14.91 $14.95 $14.89 $14.92 $14.86 18,874
2022-07-29 $14.94 $14.97 $14.91 $14.96 $14.90 41,440
2022-07-28 $14.90 $14.93 $14.89 $14.93 $14.87 10,229
2022-07-27 $15.09 $15.09 $14.95 $14.98 $14.92 257,253
2022-07-26 $14.96 $14.96 $14.93 $14.93 $14.86 7,526
2022-07-25 $15.00 $15.02 $14.92 $14.98 $14.92 44,372
2022-07-22 $14.98 $14.98 $14.91 $14.91 $14.84 4,450
2022-07-21 $14.85 $14.97 $14.83 $14.95 $14.89 8,210
2022-07-20 $14.81 $14.88 $14.80 $14.83 $14.77 28,330
2022-07-19 $14.77 $14.88 $14.77 $14.88 $14.82 30,020
2022-07-18 $14.71 $14.72 $14.70 $14.71 $14.65 58,590
2022-07-15 $14.66 $14.68 $14.66 $14.68 $14.62 2,461
2022-07-14 $14.69 $14.72 $14.68 $14.71 $14.59 2,953
2022-07-13 $14.74 $14.77 $14.70 $14.72 $14.60 11,977
2022-07-12 $14.73 $14.73 $14.70 $14.71 $14.59 7,601
2022-07-11 $14.66 $14.71 $14.65 $14.71 $14.59 5,139
2022-07-08 $14.60 $14.65 $14.60 $14.65 $14.53 3,757
2022-07-07 $14.65 $14.67 $14.62 $14.67 $14.55 9,362
2022-07-06 $14.61 $14.66 $14.59 $14.62 $14.50 23,660
2022-07-05 $14.59 $14.59 $14.59 $14.59 $14.47 2,414
2022-07-01 $14.66 $14.70 $14.66 $14.70 $14.57 3,675
2022-06-30 $14.77 $14.77 $14.68 $14.72 $14.60 12,536
2022-06-29 $14.82 $14.82 $14.77 $14.77 $14.65 4,099
2022-06-28 $14.86 $14.86 $14.81 $14.83 $14.71 2,914
2022-06-27 $14.82 $14.82 $14.76 $14.79 $14.67 10,021
2022-06-24 $14.83 $14.88 $14.81 $14.88 $14.76 28,062
2022-06-23 $14.86 $14.86 $14.81 $14.82 $14.70 10,285
2022-06-22 $14.83 $14.86 $14.78 $14.82 $14.70 33,123
2022-06-21 $14.83 $14.85 $14.82 $14.84 $14.72 45,953
2022-06-17 $14.86 $14.87 $14.83 $14.84 $14.71 6,929
2022-06-16 $14.86 $14.90 $14.82 $14.84 $14.72 13,767
2022-06-15 $14.89 $14.97 $14.89 $14.91 $14.79 2,381
2022-06-14 $14.95 $14.97 $14.92 $14.94 $14.77 14,554
2022-06-13 $15.10 $15.10 $14.84 $15.00 $14.83 65,765
2022-06-10 $15.19 $15.19 $15.10 $15.13 $14.96 11,669
2022-06-09 $15.24 $15.24 $15.16 $15.19 $15.02 19,319
2022-06-08 $15.17 $15.21 $15.13 $15.17 $15.00 3,474
2022-06-07 $15.19 $15.23 $15.19 $15.21 $15.04 14,987
2022-06-06 $15.21 $15.23 $15.19 $15.20 $15.03 59,414
2022-06-03 $15.17 $15.18 $15.15 $15.17 $15.00 71,570
2022-06-02 $15.18 $15.19 $15.16 $15.18 $15.01 17,317
2022-06-01 $15.15 $15.15 $15.13 $15.13 $14.96 8,972
2022-05-31 $15.10 $15.10 $15.07 $15.07 $14.90 13,760
2022-05-27 $15.10 $15.13 $15.05 $15.11 $14.94 11,999
2022-05-26 $14.94 $15.01 $14.94 $15.01 $14.84 42,765
2022-05-25 $14.93 $14.95 $14.92 $14.92 $14.75 27,367
2022-05-24 $14.99 $15.00 $14.97 $14.97 $14.80 5,150
2022-05-23 $15.02 $15.05 $14.99 $15.04 $14.87 37,805
2022-05-20 $15.00 $15.00 $14.95 $14.95 $14.78 3,294
2022-05-19 $15.12 $15.12 $15.05 $15.10 $14.93 54,290
2022-05-18 $15.10 $15.11 $15.07 $15.07 $14.90 29,711
2022-05-17 $15.15 $15.16 $15.11 $15.11 $14.94 19,136
2022-05-16 $15.14 $15.17 $15.11 $15.15 $14.98 11,083
2022-05-13 $15.07 $15.12 $15.06 $15.10 $14.93 120,943
2022-05-12 $15.15 $15.15 $15.05 $15.07 $14.85 103,618
2022-05-11 $15.29 $15.29 $15.13 $15.13 $14.91 28,365
2022-05-10 $15.36 $15.36 $15.32 $15.34 $15.11 1,826
2022-05-09 $15.39 $15.39 $15.36 $15.38 $15.15 7,039
2022-05-06 $15.51 $15.51 $15.47 $15.47 $15.24 4,297
2022-05-05 $15.46 $15.48 $15.39 $15.39 $15.16 20,344
2022-05-04 $15.50 $15.52 $15.50 $15.52 $15.29 1,409
2022-05-03 $15.51 $15.56 $15.49 $15.50 $15.27 32,016
2022-05-02 $15.64 $15.64 $15.50 $15.53 $15.30 89,308
2022-04-29 $15.58 $15.58 $15.54 $15.55 $15.32 20,125
2022-04-28 $15.55 $15.61 $15.55 $15.61 $15.38 28,035
2022-04-27 $15.66 $15.66 $15.61 $15.63 $15.40 39,099
2022-04-26 $15.61 $15.61 $15.57 $15.57 $15.34 113,928
2022-04-25 $15.66 $15.67 $15.57 $15.64 $15.41 38,545
2022-04-22 $15.66 $15.66 $15.64 $15.64 $15.41 1,802
2022-04-21 $15.68 $15.68 $15.65 $15.65 $15.42 4,149
2022-04-20 $15.63 $15.63 $15.61 $15.61 $15.38 178
2022-04-19 $15.65 $15.68 $15.63 $15.66 $15.43 13,648
2022-04-18 $15.69 $15.69 $15.64 $15.64 $15.41 119,660
2022-04-14 $15.68 $15.68 $15.64 $15.65 $15.42 8,029
2022-04-13 $15.69 $15.71 $15.69 $15.71 $15.45 14,582
2022-04-12 $15.72 $15.75 $15.69 $15.69 $15.43 63,407
2022-04-11 $15.68 $15.68 $15.60 $15.65 $15.39 2,944
2022-04-08 $15.69 $15.72 $15.69 $15.71 $15.44 6,710
2022-04-07 $15.73 $15.73 $15.72 $15.72 $15.46 8,511
2022-04-06 $15.72 $15.72 $15.69 $15.69 $15.43 28,178
2022-04-05 $15.70 $15.70 $15.67 $15.67 $15.41 6,074
2022-04-04 $15.71 $15.71 $15.69 $15.71 $15.45 3,196
2022-04-01 $15.63 $15.68 $15.63 $15.68 $15.42 1,681
2022-03-31 $15.61 $15.61 $15.61 $15.61 $15.35 188
2022-03-30 $15.61 $15.61 $15.61 $15.61 $15.35 1,307
2022-03-29 $15.56 $15.61 $15.56 $15.61 $15.35 34,633
2022-03-28 $15.55 $15.56 $15.54 $15.56 $15.30 943
2022-03-25 $15.57 $15.60 $15.55 $15.60 $15.34 593
2022-03-24 $15.62 $15.62 $15.53 $15.59 $15.33 12,394
2022-03-23 $15.62 $15.62 $15.60 $15.60 $15.34 11,968
2022-03-22 $15.58 $15.58 $15.56 $15.57 $15.31 1,788
2022-03-21 $15.54 $15.57 $15.54 $15.56 $15.30 2,785
2022-03-18 $15.49 $15.54 $15.48 $15.54 $15.28 11,740
2022-03-17 $15.45 $15.50 $15.45 $15.50 $15.24 27,324
2022-03-16 $15.32 $15.42 $15.32 $15.37 $15.11 12,067
2022-03-15 $15.37 $15.38 $15.37 $15.37 $15.11 3,345
2022-03-14 $15.45 $15.45 $15.42 $15.42 $15.13 6,594
2022-03-11 $15.44 $15.46 $15.44 $15.44 $15.15 63,566
2022-03-10 $15.49 $15.49 $15.48 $15.48 $15.19 10,711
2022-03-09 $15.52 $15.55 $15.52 $15.55 $15.26 4,058
2022-03-08 $15.54 $15.54 $15.50 $15.50 $15.21 15,202
2022-03-07 $15.62 $15.62 $15.57 $15.57 $15.28 10,817
2022-03-04 $15.66 $15.67 $15.65 $15.65 $15.36 10,811
2022-03-03 $15.67 $15.68 $15.67 $15.68 $15.38 1,463
2022-03-02 $15.69 $15.69 $15.69 $15.69 $15.40 2,423
2022-03-01 $15.67 $15.67 $15.67 $15.67 $15.38 5,420
2022-02-28 $15.67 $15.69 $15.63 $15.67 $15.38 58,521
2022-02-25 $15.63 $15.68 $15.63 $15.68 $15.38 19,291
2022-02-24 $15.65 $15.67 $15.62 $15.66 $15.37 63,159
2022-02-23 $15.70 $15.70 $15.68 $15.69 $15.39 11,196
2022-02-22 $15.70 $15.70 $15.68 $15.68 $15.39 19,647
2022-02-18 $15.73 $15.73 $15.70 $15.70 $15.41 1,544
2022-02-17 $15.74 $15.77 $15.74 $15.75 $15.45 8,785
2022-02-16 $15.76 $15.78 $15.74 $15.76 $15.47 15,545
2022-02-15 $15.76 $15.76 $15.75 $15.75 $15.45 4,528
2022-02-14 $15.82 $15.83 $15.78 $15.79 $15.46 111,256
2022-02-11 $15.86 $15.86 $15.83 $15.83 $15.50 34,718
2022-02-10 $15.82 $15.89 $15.82 $15.83 $15.50 9,463
2022-02-09 $15.83 $15.87 $15.83 $15.86 $15.53 5,823
2022-02-08 $15.77 $15.86 $15.77 $15.86 $15.53 15,646
2022-02-07 $15.85 $15.85 $15.84 $15.84 $15.51 52,049
2022-02-04 $15.84 $15.85 $15.84 $15.85 $15.52 67,726
2022-02-03 $15.87 $15.87 $15.84 $15.86 $15.53 6,436
2022-02-02 $15.82 $15.84 $15.82 $15.84 $15.51 2,449
2022-02-01 $15.81 $15.82 $15.81 $15.82 $15.49 8,808
2022-01-31 $15.81 $15.83 $15.76 $15.83 $15.50 4,332
2022-01-28 $15.79 $15.84 $15.79 $15.83 $15.50 28,243
2022-01-27 $15.87 $15.87 $15.84 $15.84 $15.51 27,906
2022-01-26 $15.86 $15.88 $15.86 $15.86 $15.53 1,959
2022-01-25 $15.84 $15.89 $15.84 $15.88 $15.55 5,456
2022-01-24 $15.87 $15.89 $15.87 $15.89 $15.56 45,094
2022-01-21 $15.90 $15.92 $15.88 $15.89 $15.56 45,127
2022-01-20 $15.93 $15.93 $15.91 $15.93 $15.60 14,564
2022-01-19 $15.91 $15.94 $15.91 $15.93 $15.60 11,972
2022-01-18 $15.91 $15.93 $15.91 $15.93 $15.60 22,691
2022-01-14 $15.90 $15.90 $15.88 $15.89 $15.56 24,432
2022-01-13 $15.96 $15.96 $15.95 $15.96 $15.58 5,594
2022-01-12 $15.90 $15.96 $15.90 $15.95 $15.58 9,799
2022-01-11 $15.93 $15.94 $15.93 $15.94 $15.57 906
2022-01-10 $15.93 $15.94 $15.92 $15.93 $15.55 573
2022-01-07 $15.94 $15.94 $15.93 $15.93 $15.56 5,954
2022-01-06 $15.94 $15.95 $15.92 $15.93 $15.56 1,820
2022-01-05 $15.95 $15.95 $15.92 $15.93 $15.55 9,313
2022-01-04 $15.92 $15.93 $15.92 $15.93 $15.55 725
2022-01-03 $15.90 $15.90 $15.90 $15.90 $15.53 222
2021-12-31 $15.89 $15.91 $15.89 $15.90 $15.53 3,719
2021-12-30 $15.89 $15.89 $15.89 $15.89 $15.52 394
2021-12-29 $15.90 $15.91 $15.89 $15.90 $15.53 1,163
2021-12-28 $15.92 $15.92 $15.90 $15.91 $15.54 30,491
2021-12-27 $15.90 $15.93 $15.90 $15.93 $15.56 3,003
2021-12-23 $15.91 $15.91 $15.91 $15.91 $15.54 194
2021-12-22 $15.88 $15.95 $15.88 $15.91 $15.54 354,556
2021-12-21 $15.86 $15.90 $15.86 $15.90 $15.53 36,215
2021-12-20 $15.81 $15.91 $15.81 $15.89 $15.52 146,896
2021-12-17 $15.90 $15.94 $15.83 $15.88 $15.51 5,457
2021-12-16 $15.90 $15.92 $15.90 $15.91 $15.54 862
2021-12-15 $15.93 $15.93 $15.87 $15.89 $15.52 4,345
2021-12-14 $15.90 $15.95 $15.90 $15.94 $15.51 2,029
2021-12-13 $15.87 $15.92 $15.87 $15.92 $15.49 557
2021-12-10 $15.94 $15.98 $15.90 $15.94 $15.50 3,128
2021-12-09 $15.77 $15.90 $15.77 $15.90 $15.47 8,953
2021-12-08 $15.92 $15.92 $15.92 $15.92 $15.49 510
2021-12-07 $15.95 $15.95 $15.91 $15.94 $15.51 1,987
2021-12-06 $15.85 $15.88 $15.85 $15.88 $15.45 1,511
2021-12-03 $15.87 $15.87 $15.87 $15.87 $15.44 2,192
2021-12-02 $15.90 $15.90 $15.81 $15.87 $15.44 2,351
2021-12-01 $15.85 $15.87 $15.85 $15.86 $15.43 7,024
2021-11-30 $15.81 $15.86 $15.81 $15.85 $15.42 11,914
2021-11-29 $15.75 $15.91 $15.75 $15.81 $15.38 10,257
2021-11-26 $15.83 $15.98 $15.83 $15.85 $15.42 5,759
2021-11-24 $15.85 $15.91 $15.85 $15.91 $15.48 270
2021-11-23 $15.94 $15.95 $15.85 $15.92 $15.49 14,286
2021-11-22 $15.94 $15.96 $15.94 $15.95 $15.52 1,268
2021-11-19 $15.98 $15.98 $15.97 $15.97 $15.54 13,513
2021-11-18 $16.00 $16.00 $15.99 $16.00 $15.56 1,752
2021-11-17 $15.96 $15.98 $15.94 $15.98 $15.55 8,295
2021-11-16 $15.95 $16.02 $15.95 $16.02 $15.58 403
2021-11-15 $16.04 $16.07 $16.04 $16.04 $15.61 1,091
2021-11-12 $16.05 $16.05 $16.04 $16.04 $15.57 1,146
2021-11-11 $15.96 $16.06 $15.95 $16.00 $15.53 11,339
2021-11-10 $16.10 $16.10 $16.04 $16.04 $15.57 16,211
2021-11-09 $16.00 $16.06 $16.00 $16.05 $15.57 21,868
2021-11-08 $15.97 $16.04 $15.97 $16.04 $15.56 378
2021-11-05 $16.01 $16.05 $16.01 $16.04 $15.56 3,013
2021-11-04 $16.00 $16.01 $16.00 $16.01 $15.54 565
2021-11-03 $15.95 $16.03 $15.95 $16.01 $15.54 3,539
2021-11-02 $16.00 $16.01 $16.00 $16.01 $15.54 2,816
2021-11-01 $15.99 $16.00 $15.99 $16.00 $15.53 4,301
2021-10-29 $16.02 $16.02 $15.99 $16.00 $15.53 2,304
2021-10-28 $15.96 $16.03 $15.96 $16.00 $15.53 6,359
2021-10-27 $16.02 $16.03 $16.02 $16.03 $15.55 12,954
2021-10-26 $16.00 $16.04 $16.00 $16.03 $15.55 10,671
2021-10-25 $16.02 $16.02 $16.01 $16.02 $15.55 3,542
2021-10-22 $16.00 $16.03 $16.00 $16.03 $15.55 2,392
2021-10-21 $15.98 $16.03 $15.98 $16.03 $15.55 2,977
2021-10-20 $15.97 $16.03 $15.97 $16.03 $15.56 695
2021-10-19 $16.01 $16.04 $16.00 $16.03 $15.55 10,064
2021-10-18 $16.04 $16.05 $16.02 $16.04 $15.56 4,129
2021-10-15 $16.06 $16.06 $16.01 $16.03 $15.56 2,747
2021-10-14 $16.07 $16.10 $16.07 $16.10 $15.57 7,332
2021-10-13 $16.07 $16.09 $16.07 $16.09 $15.57 4,787
2021-10-12 $16.00 $16.07 $16.00 $16.07 $15.54 1,800
2021-10-11 $16.03 $16.03 $16.03 $16.03 $15.51 483
2021-10-08 $16.01 $16.06 $16.01 $16.06 $15.54 2,078
2021-10-07 $16.04 $16.06 $16.03 $16.06 $15.54 534
2021-10-06 $16.05 $16.08 $16.05 $16.05 $15.52 1,958
2021-10-05 $16.09 $16.12 $16.09 $16.10 $15.58 9,334
2021-10-04 $16.10 $16.11 $16.08 $16.09 $15.57 7,562
2021-10-01 $16.11 $16.11 $16.03 $16.06 $15.54 541
2021-09-30 $16.09 $16.10 $15.82 $16.00 $15.48 1,166
2021-09-29 $16.10 $16.10 $16.10 $16.10 $15.57 1,313
2021-09-28 $16.03 $16.10 $16.00 $16.05 $15.53 4,813
2021-09-27 $16.08 $16.08 $16.06 $16.06 $15.54 4,110
2021-09-24 $16.06 $16.08 $16.06 $16.06 $15.54 3,605
2021-09-23 $16.02 $16.10 $16.02 $16.06 $15.54 1,375
2021-09-22 $16.06 $16.06 $16.06 $16.06 $15.54 121
2021-09-21 $16.06 $16.06 $16.01 $16.04 $15.52 3,291
2021-09-20 $16.05 $16.05 $16.00 $16.02 $15.50 6,542
2021-09-17 $16.07 $16.08 $16.07 $16.08 $15.55 8,144
2021-09-16 $16.08 $16.11 $16.06 $16.06 $15.54 2,567
2021-09-15 $16.04 $16.07 $16.04 $16.07 $15.55 748
2021-09-14 $16.11 $16.13 $16.10 $16.11 $15.54 8,150
2021-09-13 $16.10 $16.10 $16.08 $16.09 $15.52 4,966
2021-09-10 $16.09 $16.10 $16.08 $16.09 $15.52 8,994
2021-09-09 $16.07 $16.10 $16.07 $16.09 $15.52 13,713
2021-09-08 $16.06 $16.08 $16.06 $16.07 $15.50 1,112
2021-09-07 $16.06 $16.07 $16.06 $16.07 $15.50 27,691
2021-09-03 $16.06 $16.08 $16.06 $16.07 $15.50 13,119
2021-09-02 $16.00 $16.07 $16.00 $16.07 $15.50 55,698
2021-09-01 $16.04 $16.05 $16.04 $16.05 $15.48 619
2021-08-31 $16.06 $16.06 $16.04 $16.05 $15.48 3,558
2021-08-30 $16.09 $16.09 $16.02 $16.04 $15.47 11,168
2021-08-27 $16.04 $16.05 $16.04 $16.05 $15.48 3,451
2021-08-26 $16.06 $16.06 $16.02 $16.02 $15.45 1,645
2021-08-25 $16.00 $16.05 $16.00 $16.05 $15.48 6,533
2021-08-24 $15.97 $16.07 $15.97 $16.04 $15.47 7,276
2021-08-23 $16.09 $16.09 $16.01 $16.01 $15.44 1,098
2021-08-20 $15.86 $15.99 $15.86 $15.99 $15.42 2,170
2021-08-19 $15.99 $16.09 $15.96 $16.00 $15.43 1,009
2021-08-18 $15.99 $16.01 $15.99 $16.01 $15.44 240
2021-08-17 $15.93 $16.01 $15.93 $16.01 $15.44 1,925
2021-08-16 $15.95 $16.00 $15.95 $15.98 $15.41 2,792
2021-08-13 $15.93 $16.05 $15.93 $15.98 $15.41 1,235
2021-08-12 $16.04 $16.04 $16.04 $16.04 $15.41 217
2021-08-11 $16.13 $16.13 $16.00 $16.04 $15.41 1,117
2021-08-10 $15.91 $16.02 $15.91 $16.02 $15.40 37,351
2021-08-09 $16.04 $16.12 $16.03 $16.04 $15.42 33,384
2021-08-06 $16.02 $16.04 $15.99 $16.01 $15.39 3,081
2021-08-05 $16.06 $16.06 $16.05 $16.05 $15.43 530
2021-08-04 $16.04 $16.07 $16.04 $16.05 $15.43 1,491
2021-08-03 $15.99 $16.04 $15.99 $16.04 $15.42 2,658
2021-08-02 $15.92 $16.05 $15.92 $16.05 $15.42 7,929
2021-07-30 $16.03 $16.04 $16.01 $16.04 $15.41 13,266
2021-07-29 $16.05 $16.05 $16.05 $16.05 $15.43 509
2021-07-28 $16.05 $16.05 $16.05 $16.05 $15.42 154
2021-07-27 $16.06 $16.06 $16.03 $16.05 $15.42 905
2021-07-26 $16.07 $16.08 $16.06 $16.07 $15.45 10,890
2021-07-23 $16.07 $16.07 $16.07 $16.07 $15.45 2,484
2021-07-22 $16.02 $16.05 $16.00 $16.04 $15.42 175,099
2021-07-21 $16.08 $16.08 $16.05 $16.06 $15.43 1,490
2021-07-20 $16.01 $16.05 $16.01 $16.05 $15.43 1,013
2021-07-19 $16.03 $16.04 $16.00 $16.03 $15.41 7,973
2021-07-16 $16.09 $16.09 $16.01 $16.05 $15.42 530
2021-07-15 $16.10 $16.16 $16.05 $16.07 $15.45 15,696
2021-07-14 $16.16 $16.17 $16.11 $16.12 $15.47 5,965
2021-07-13 $16.13 $16.13 $16.12 $16.13 $15.48 12,909
2021-07-12 $16.13 $16.16 $16.13 $16.15 $15.49 11,383
2021-07-09 $16.13 $16.15 $16.12 $16.14 $15.48 1,163
2021-07-08 $16.13 $16.17 $16.12 $16.14 $15.49 4,986
2021-07-07 $16.13 $16.15 $16.13 $16.15 $15.50 552
2021-07-06 $16.16 $16.17 $16.14 $16.16 $15.50 15,934
2021-07-02 $16.14 $16.18 $16.13 $16.18 $15.53 2,197
2021-07-01 $16.17 $16.17 $16.13 $16.15 $15.49 8,969
2021-06-30 $16.14 $16.15 $16.14 $16.14 $15.49 5,008
2021-06-29 $16.15 $16.15 $16.12 $16.14 $15.49 12,741
2021-06-28 $16.16 $16.16 $16.12 $16.12 $15.47 1,591
2021-06-25 $16.13 $16.20 $16.13 $16.13 $15.48 717
2021-06-24 $16.18 $16.18 $16.17 $16.17 $15.51 149
2021-06-23 $16.16 $16.16 $16.16 $16.16 $15.50 188
2021-06-22 $16.16 $16.16 $16.16 $16.16 $15.50 12
2021-06-21 $16.22 $16.22 $16.15 $16.16 $15.50 12,213
2021-06-18 $16.15 $16.23 $16.14 $16.16 $15.50 10,810
2021-06-17 $16.13 $16.16 $16.12 $16.16 $15.51 6,208
2021-06-16 $16.17 $16.21 $16.13 $16.17 $15.51 3,610
2021-06-15 $16.15 $16.18 $16.13 $16.14 $15.49 2,253
2021-06-14 $16.24 $16.24 $16.17 $16.17 $15.49 9,625
2021-06-11 $16.19 $16.19 $16.16 $16.17 $15.49 18,471
2021-06-10 $16.19 $16.19 $16.16 $16.16 $15.48 1,107
2021-06-09 $16.20 $16.20 $16.15 $16.15 $15.47 10,475
2021-06-08 $16.19 $16.19 $16.15 $16.15 $15.47 3,569
2021-06-07 $16.16 $16.16 $16.15 $16.15 $15.47 754
2021-06-04 $16.16 $16.17 $16.16 $16.17 $15.49 1,956
2021-06-03 $16.18 $16.20 $16.15 $16.16 $15.48 33,105
2021-06-02 $16.18 $16.18 $16.15 $16.16 $15.48 53,927
2021-06-01 $16.00 $16.18 $16.00 $16.12 $15.44 5,790
2021-05-28 $16.19 $16.19 $16.06 $16.11 $15.44 13,223
2021-05-27 $16.20 $16.20 $16.06 $16.14 $15.46 2,917
2021-05-26 $16.08 $16.13 $16.08 $16.13 $15.45 4,238
2021-05-25 $16.02 $16.19 $16.02 $16.12 $15.44 9,264
2021-05-24 $16.05 $16.18 $16.05 $16.10 $15.43 4,813
2021-05-21 $16.07 $16.15 $16.06 $16.08 $15.40 4,317
2021-05-20 $16.10 $16.12 $16.01 $16.09 $15.42 7,400
2021-05-19 $16.05 $16.08 $16.05 $16.08 $15.41 3,118
2021-05-18 $16.10 $16.19 $16.05 $16.05 $15.38 35,314
2021-05-17 $16.16 $16.17 $16.16 $16.17 $15.49 586
2021-05-14 $16.18 $16.18 $16.06 $16.07 $15.40 4,089
2021-05-13 $16.14 $16.23 $16.11 $16.16 $15.46 3,366
2021-05-12 $16.10 $16.11 $16.07 $16.10 $15.40 8,026
2021-05-11 $16.12 $16.15 $16.08 $16.10 $15.40 6,628
2021-05-10 $16.13 $16.13 $16.10 $16.12 $15.41 2,262
2021-05-07 $16.13 $16.14 $16.13 $16.14 $15.44 4,218
2021-05-06 $16.13 $16.14 $16.11 $16.13 $15.42 5,431
2021-05-05 $16.11 $16.22 $16.08 $16.13 $15.42 16,391
2021-05-04 $16.12 $16.15 $16.10 $16.13 $15.42 6,823
2021-05-03 $16.13 $16.13 $16.11 $16.13 $15.43 1,302
2021-04-30 $16.14 $16.14 $16.10 $16.13 $15.43 19,455
2021-04-29 $16.14 $16.15 $16.11 $16.13 $15.43 7,856
2021-04-28 $16.16 $16.17 $16.08 $16.14 $15.43 7,294
2021-04-27 $16.11 $16.13 $16.11 $16.13 $15.42 5,062
2021-04-26 $16.11 $16.15 $16.10 $16.11 $15.41 37,511
2021-04-23 $16.12 $16.14 $16.12 $16.13 $15.43 7,888
2021-04-22 $16.13 $16.13 $16.08 $16.09 $15.39 8,862
2021-04-21 $16.14 $16.15 $16.10 $16.14 $15.43 16,576
2021-04-20 $16.12 $16.12 $16.06 $16.11 $15.40 19,110
2021-04-19 $16.13 $16.14 $16.13 $16.14 $15.43 4,864
2021-04-16 $16.14 $16.15 $16.12 $16.13 $15.43 5,334
2021-04-15 $16.09 $16.17 $16.09 $16.16 $15.45 32,655
2021-04-14 $16.15 $16.18 $16.11 $16.13 $15.40 4,509
2021-04-13 $16.15 $16.17 $16.12 $16.17 $15.44 12,254
2021-04-12 $16.19 $16.19 $16.16 $16.17 $15.44 1,842
2021-04-09 $16.19 $16.24 $16.18 $16.21 $15.47 12,063
2021-04-08 $16.17 $16.23 $16.16 $16.21 $15.48 5,932
2021-04-07 $16.16 $16.18 $16.16 $16.18 $15.45 435
2021-04-06 $16.18 $16.19 $16.10 $16.16 $15.43 7,203
2021-04-05 $16.17 $16.18 $16.10 $16.16 $15.43 6,770
2021-04-01 $16.15 $16.19 $16.13 $16.16 $15.43 5,820
2021-03-31 $16.09 $16.13 $16.08 $16.11 $15.38 8,938
2021-03-30 $16.11 $16.12 $16.08 $16.11 $15.38 8,234
2021-03-29 $16.10 $16.12 $16.09 $16.11 $15.38 934
2021-03-26 $16.12 $16.15 $16.09 $16.12 $15.39 16,431
2021-03-25 $16.12 $16.15 $16.11 $16.13 $15.40 14,599
2021-03-24 $16.17 $16.17 $16.12 $16.16 $15.43 6,764
2021-03-23 $16.17 $16.20 $16.12 $16.17 $15.44 38,953
2021-03-22 $16.18 $16.18 $16.14 $16.16 $15.43 4,832
2021-03-19 $16.15 $16.24 $16.13 $16.17 $15.44 20,460
2021-03-18 $16.05 $16.19 $16.05 $16.15 $15.42 15,433
2021-03-17 $16.17 $16.25 $16.12 $16.16 $15.43 7,584
2021-03-16 $16.21 $16.24 $16.15 $16.18 $15.45 4,074
2021-03-15 $16.15 $16.26 $16.10 $16.24 $15.51 45,602
2021-03-12 $16.16 $16.20 $16.10 $16.18 $15.42 47,283
2021-03-11 $16.15 $16.18 $16.15 $16.17 $15.42 17,194
2021-03-10 $16.15 $16.19 $16.13 $16.15 $15.40 20,746
2021-03-09 $16.19 $16.19 $16.11 $16.19 $15.43 50,819
2021-03-08 $15.98 $16.16 $15.98 $16.12 $15.37 21,153
2021-03-05 $16.13 $16.18 $16.13 $16.18 $15.42 5,646
2021-03-04 $16.20 $16.20 $16.16 $16.17 $15.42 4,377
2021-03-03 $16.18 $16.21 $16.14 $16.19 $15.43 7,188
2021-03-02 $16.21 $16.21 $16.10 $16.19 $15.43 12,776
2021-03-01 $16.16 $16.21 $16.16 $16.20 $15.44 17,061
2021-02-26 $16.16 $16.20 $16.08 $16.15 $15.40 30,029
2021-02-25 $16.14 $16.21 $16.11 $16.11 $15.36 38,230
2021-02-24 $16.12 $16.21 $16.11 $16.20 $15.44 3,566
2021-02-23 $16.16 $16.23 $16.14 $16.21 $15.45 2,658
2021-02-22 $16.17 $16.17 $16.16 $16.16 $15.41 4,396
2021-02-19 $16.12 $16.18 $16.11 $16.12 $15.37 80,992
2021-02-18 $16.16 $16.17 $16.14 $16.17 $15.42 19,699
2021-02-17 $16.14 $16.15 $16.11 $16.15 $15.40 1,328
2021-02-16 $16.11 $16.15 $16.06 $16.13 $15.38 81,884
2021-02-12 $16.26 $16.26 $16.02 $16.12 $15.37 93,477
2021-02-11 $16.13 $16.18 $16.12 $16.16 $15.38 7,673
2021-02-10 $16.14 $16.16 $16.12 $16.16 $15.38 11,775
2021-02-09 $16.15 $16.17 $16.13 $16.16 $15.38 8,315
2021-02-08 $16.14 $16.16 $16.14 $16.16 $15.38 8,546
2021-02-05 $16.15 $16.15 $16.14 $16.15 $15.37 6,503
2021-02-04 $16.12 $16.16 $16.11 $16.15 $15.37 17,063
2021-02-03 $16.10 $16.15 $16.09 $16.14 $15.36 15,098
2021-02-02 $16.14 $16.15 $16.11 $16.15 $15.37 12,783
2021-02-01 $16.10 $16.14 $16.10 $16.14 $15.36 2,476
2021-01-29 $16.17 $16.17 $16.11 $16.14 $15.36 16,827
2021-01-28 $16.17 $16.19 $16.15 $16.17 $15.39 8,401
2021-01-27 $16.14 $16.19 $16.12 $16.13 $15.35 38,620
2021-01-26 $16.13 $16.16 $16.13 $16.15 $15.37 4,162
2021-01-25 $16.12 $16.17 $16.12 $16.16 $15.38 7,573
2021-01-22 $16.16 $16.16 $16.13 $16.16 $15.38 2,186
2021-01-21 $16.16 $16.19 $16.15 $16.19 $15.40 7,485
2021-01-20 $16.17 $16.20 $16.15 $16.17 $15.39 32,097
2021-01-19 $16.16 $16.20 $16.13 $16.17 $15.39 17,986
2021-01-15 $16.16 $16.16 $16.13 $16.15 $15.37 4,257
2021-01-14 $16.18 $16.24 $16.13 $16.19 $15.37 14,152
2021-01-13 $16.16 $16.20 $16.14 $16.17 $15.36 8,226
2021-01-12 $16.16 $16.16 $16.10 $16.15 $15.34 5,640
2021-01-11 $16.15 $16.17 $16.15 $16.16 $15.35 28,630
2021-01-08 $16.10 $16.15 $16.10 $16.14 $15.33 8,243
2021-01-07 $16.10 $16.13 $16.09 $16.12 $15.31 41,963
2021-01-06 $16.02 $16.09 $16.02 $16.08 $15.28 4,315
2021-01-05 $16.05 $16.05 $16.02 $16.05 $15.24 32,605
2021-01-04 $16.00 $16.02 $16.00 $16.02 $15.21 2,341
2020-12-31 $15.98 $16.02 $15.98 $16.02 $15.21 3,260
2020-12-30 $16.00 $16.03 $15.97 $16.00 $15.19 40,951
2020-12-29 $15.97 $16.06 $15.92 $15.97 $15.17 7,430
2020-12-28 $15.97 $16.06 $15.95 $16.00 $15.20 9,963
2020-12-24 $15.98 $15.98 $15.91 $15.98 $15.18 4,082
2020-12-23 $15.95 $15.95 $15.90 $15.95 $15.15 25,399
2020-12-22 $15.94 $15.95 $15.92 $15.93 $15.13 13,745
2020-12-21 $15.93 $16.00 $15.89 $15.96 $15.15 10,655
2020-12-18 $15.97 $15.98 $15.93 $15.98 $15.17 23,599
2020-12-17 $15.93 $15.99 $15.92 $15.97 $15.17 33,199
2020-12-16 $15.89 $15.98 $15.89 $15.95 $15.14 67,094
2020-12-15 $15.97 $15.97 $15.95 $15.96 $15.16 8,221
2020-12-14 $15.97 $16.04 $15.94 $15.97 $15.15 23,607
2020-12-11 $15.95 $15.99 $15.95 $15.96 $15.14 33,907
2020-12-10 $15.92 $15.98 $15.89 $15.97 $15.15 9,777
2020-12-09 $15.91 $15.95 $15.86 $15.95 $15.13 25,847
2020-12-08 $15.95 $15.95 $15.87 $15.91 $15.09 3,475
2020-12-07 $16.10 $16.10 $15.90 $15.97 $15.15 13,084
2020-12-04 $15.95 $15.99 $15.82 $15.99 $15.16 35,811
2020-12-03 $15.88 $15.95 $15.88 $15.95 $15.13 4,346
2020-12-02 $15.88 $15.97 $15.88 $15.97 $15.15 14,652
2020-12-01 $15.93 $15.93 $15.85 $15.93 $15.10 5,652
2020-11-30 $15.86 $15.95 $15.86 $15.93 $15.11 7,327
2020-11-27 $15.88 $15.94 $15.85 $15.92 $15.09 125,043
2020-11-25 $15.90 $15.92 $15.87 $15.90 $15.08 2,765
2020-11-24 $15.98 $15.98 $15.87 $15.91 $15.09 10,309
2020-11-23 $15.78 $15.89 $15.78 $15.85 $15.03 5,287
2020-11-20 $15.84 $15.88 $15.77 $15.88 $15.06 4,227
2020-11-19 $15.83 $15.86 $15.82 $15.86 $15.04 5,740
2020-11-18 $15.86 $15.87 $15.82 $15.86 $15.04 16,513
2020-11-17 $15.84 $15.85 $15.78 $15.85 $15.03 25,516
2020-11-16 $15.77 $15.83 $15.77 $15.83 $15.01 10,554
2020-11-13 $15.83 $15.83 $15.68 $15.82 $15.00 5,978
2020-11-12 $15.89 $15.89 $15.79 $15.89 $15.04 12,224
2020-11-11 $15.91 $15.97 $15.91 $15.94 $15.09 6,139
2020-11-10 $15.99 $15.99 $15.90 $15.96 $15.11 13,449
2020-11-09 $15.83 $15.95 $15.77 $15.82 $14.97 6,364
2020-11-06 $15.71 $15.75 $15.68 $15.72 $14.88 5,722
2020-11-05 $15.70 $15.73 $15.67 $15.68 $14.84 13,186
2020-11-04 $15.66 $15.69 $15.66 $15.67 $14.83 4,960
2020-11-03 $15.61 $15.67 $15.61 $15.65 $14.81 4,828
2020-11-02 $15.62 $15.65 $15.59 $15.60 $14.77 22,548
2020-10-30 $15.61 $15.67 $15.59 $15.62 $14.79 8,216
2020-10-29 $15.60 $15.63 $15.60 $15.61 $14.78 7,894
2020-10-28 $15.68 $15.68 $15.60 $15.60 $14.77 2,604
2020-10-27 $15.63 $15.71 $15.63 $15.67 $14.83 7,713
2020-10-26 $15.68 $15.74 $15.68 $15.68 $14.84 14,229
2020-10-23 $15.71 $15.74 $15.69 $15.69 $14.85 135,803
2020-10-22 $15.75 $15.77 $15.67 $15.76 $14.91 5,795
2020-10-21 $15.67 $15.77 $15.66 $15.77 $14.93 11,725
2020-10-20 $15.75 $15.75 $15.68 $15.72 $14.88 2,336
2020-10-19 $15.76 $15.80 $15.70 $15.73 $14.88 10,160
2020-10-16 $15.77 $15.77 $15.72 $15.74 $14.89 22,629
2020-10-15 $15.74 $15.83 $15.71 $15.77 $14.92 8,676
2020-10-14 $15.79 $15.83 $15.74 $15.81 $14.93 19,815
2020-10-13 $15.81 $15.86 $15.76 $15.78 $14.90 4,066
2020-10-12 $15.88 $15.88 $15.79 $15.87 $14.99 3,829
2020-10-09 $15.77 $15.83 $15.73 $15.83 $14.94 8,383
2020-10-08 $15.84 $15.84 $15.73 $15.78 $14.90 10,098
2020-10-07 $15.76 $15.84 $15.71 $15.79 $14.91 8,486
2020-10-06 $15.68 $15.73 $15.67 $15.73 $14.85 5,312
2020-10-05 $15.71 $15.75 $15.67 $15.75 $14.87 13,968
2020-10-02 $15.70 $15.75 $15.61 $15.67 $14.79 3,366
2020-10-01 $15.66 $15.73 $15.66 $15.66 $14.79 3,180
2020-09-30 $15.75 $15.78 $15.63 $15.73 $14.85 4,788
2020-09-29 $15.65 $15.73 $15.65 $15.73 $14.85 2,583
2020-09-28 $15.65 $15.79 $15.65 $15.73 $14.85 2,506
2020-09-25 $15.75 $15.75 $15.70 $15.75 $14.87 77,500
2020-09-24 $15.87 $15.90 $15.79 $15.84 $14.95 46,458
2020-09-23 $15.81 $15.90 $15.78 $15.84 $14.96 30,232
2020-09-22 $15.97 $15.99 $15.85 $15.99 $15.10 3,920
2020-09-21 $16.06 $16.06 $15.93 $15.99 $15.10 2,252
2020-09-18 $16.01 $16.09 $16.00 $16.07 $15.17 2,062
2020-09-17 $15.97 $16.08 $15.97 $16.08 $15.18 5,463
2020-09-16 $16.05 $16.09 $16.05 $16.09 $15.19 3,101
2020-09-15 $16.05 $16.09 $16.05 $16.09 $15.19 4,258
2020-09-14 $16.08 $16.14 $16.04 $16.14 $15.21 1,389
2020-09-11 $16.06 $16.09 $16.00 $16.09 $15.16 7,684
2020-09-10 $15.99 $16.07 $15.99 $16.07 $15.14 10,997
2020-09-09 $16.00 $16.08 $16.00 $16.07 $15.14 5,516
2020-09-08 $16.08 $16.08 $15.94 $16.05 $15.12 3,357
2020-09-04 $16.07 $16.07 $15.95 $16.03 $15.10 80,424
2020-09-03 $15.95 $16.07 $15.95 $16.03 $15.11 35,187
2020-09-02 $15.99 $16.05 $15.95 $16.04 $15.11 4,298
2020-09-01 $15.96 $16.01 $15.95 $16.00 $15.07 6,279
2020-08-31 $15.91 $15.97 $15.86 $15.96 $15.04 57,557
2020-08-28 $15.87 $15.97 $15.87 $15.94 $15.01 31,771
2020-08-27 $15.88 $15.94 $15.87 $15.94 $15.01 5,968
2020-08-26 $15.87 $15.95 $15.87 $15.95 $15.02 5,331
2020-08-25 $15.95 $15.95 $15.87 $15.95 $15.02 6,101
2020-08-24 $15.96 $15.97 $15.91 $15.94 $15.02 4,089
2020-08-21 $15.92 $15.95 $15.91 $15.95 $15.03 4,390
2020-08-20 $15.89 $16.00 $15.86 $15.98 $15.05 9,147
2020-08-19 $16.02 $16.02 $15.92 $15.98 $15.05 7,016
2020-08-18 $16.06 $16.06 $15.96 $16.00 $15.07 7,347
2020-08-17 $16.01 $16.02 $15.81 $15.99 $15.06 10,140
2020-08-14 $15.98 $15.98 $15.87 $15.95 $15.03 14,406
2020-08-13 $16.00 $16.02 $15.85 $16.01 $15.06 9,473
2020-08-12 $16.02 $16.03 $15.89 $16.00 $15.05 15,044
2020-08-11 $15.97 $15.99 $15.88 $15.97 $15.02 12,779
2020-08-10 $15.95 $15.99 $15.88 $15.94 $14.99 2,854
2020-08-07 $15.95 $15.98 $15.93 $15.97 $15.02 2,372
2020-08-06 $15.93 $15.99 $15.90 $15.97 $15.02 3,723
2020-08-05 $15.85 $15.97 $15.85 $15.94 $14.99 32,078
2020-08-04 $15.94 $15.94 $15.81 $15.92 $14.97 3,345
2020-08-03 $15.97 $15.97 $15.91 $15.95 $15.00 93,862
2020-07-31 $15.87 $15.94 $15.80 $15.90 $14.96 15,783
2020-07-30 $15.89 $15.96 $15.75 $15.96 $15.01 6,750
2020-07-29 $15.92 $15.96 $15.88 $15.93 $14.98 3,539
2020-07-28 $15.88 $15.96 $15.76 $15.96 $15.01 13,949
2020-07-27 $15.90 $15.95 $15.77 $15.95 $15.00 36,700
2020-07-24 $15.93 $15.95 $15.81 $15.94 $14.99 141,106
2020-07-23 $15.91 $16.04 $15.91 $15.95 $15.00 19,768
2020-07-22 $15.89 $15.95 $15.89 $15.94 $15.00 30,010
2020-07-21 $15.92 $15.95 $15.90 $15.93 $14.98 24,803
2020-07-20 $15.81 $15.89 $15.79 $15.89 $14.95 14,840
2020-07-17 $15.79 $15.86 $15.79 $15.84 $14.90 6,482
2020-07-16 $15.82 $15.82 $15.71 $15.76 $14.82 433,235
2020-07-15 $15.80 $15.84 $15.73 $15.84 $14.90 4,283
2020-07-14 $15.82 $15.86 $15.75 $15.85 $14.87 10,300
2020-07-13 $15.79 $15.89 $15.73 $15.84 $14.86 3,263
2020-07-10 $15.74 $15.87 $15.70 $15.80 $14.82 17,081
2020-07-09 $15.76 $15.81 $15.74 $15.81 $14.83 7,351
2020-07-08 $15.84 $15.84 $15.75 $15.82 $14.84 2,400
2020-07-07 $15.79 $15.87 $15.77 $15.83 $14.85 32,800
2020-07-06 $15.78 $15.83 $15.69 $15.83 $14.85 7,325
2020-07-02 $15.76 $15.78 $15.66 $15.72 $14.75 25,820
2020-07-01 $15.67 $15.75 $15.65 $15.74 $14.77 15,500
2020-06-30 $15.69 $15.75 $15.69 $15.75 $14.78 48,773
2020-06-29 $15.61 $15.74 $15.61 $15.71 $14.74 49,090
2020-06-26 $15.78 $15.89 $15.73 $15.76 $14.79 11,812
2020-06-25 $15.88 $15.88 $15.80 $15.83 $14.85 15,349
2020-06-24 $15.96 $15.96 $15.83 $15.90 $14.92 11,581
2020-06-23 $15.86 $16.02 $15.86 $15.99 $15.00 25,751
2020-06-22 $15.96 $15.98 $15.95 $15.97 $14.98 73,537
2020-06-19 $15.98 $16.00 $15.86 $15.97 $14.98 19,756
2020-06-18 $16.04 $16.05 $15.93 $15.98 $14.99 5,933
2020-06-17 $15.92 $16.00 $15.92 $16.00 $15.01 18,069
2020-06-16 $15.92 $16.03 $15.92 $16.01 $15.02 78,785
2020-06-15 $15.86 $16.00 $15.75 $15.96 $14.97 31,659
2020-06-12 $16.02 $16.08 $16.02 $16.06 $15.03 75,471
2020-06-11 $15.98 $16.08 $15.76 $16.00 $14.98 296,888
2020-06-10 $16.06 $16.17 $16.06 $16.16 $15.13 89,016
2020-06-09 $16.11 $16.18 $15.99 $16.15 $15.12 41,142
2020-06-08 $16.03 $16.15 $16.03 $16.15 $15.12 12,175
2020-06-05 $16.06 $16.13 $15.98 $16.13 $15.10 92,885
2020-06-04 $16.02 $16.10 $15.92 $16.04 $15.01 27,160
2020-06-03 $15.96 $16.03 $15.96 $16.02 $15.00 18,308
2020-06-02 $15.98 $15.99 $15.84 $15.99 $14.97 5,532
2020-06-01 $15.89 $15.94 $15.83 $15.93 $14.91 40,123
2020-05-29 $15.87 $15.91 $15.86 $15.91 $14.89 58,648
2020-05-28 $15.87 $15.91 $15.73 $15.89 $14.87 263,667
2020-05-27 $15.89 $15.94 $15.76 $15.85 $14.84 29,878
2020-05-26 $15.73 $15.79 $15.67 $15.76 $14.75 17,504
2020-05-22 $15.65 $15.80 $15.64 $15.72 $14.71 3,807
2020-05-21 $15.68 $15.86 $15.66 $15.70 $14.70 8,495
2020-05-20 $15.65 $15.73 $15.63 $15.70 $14.70 7,332
2020-05-19 $15.61 $15.64 $15.51 $15.63 $14.63 33,763
2020-05-18 $15.69 $15.69 $15.59 $15.63 $14.63 47,423
2020-05-15 $15.56 $15.67 $15.43 $15.56 $14.57 47,835
2020-05-14 $15.60 $15.64 $15.47 $15.63 $14.59 16,216
2020-05-13 $15.63 $15.70 $15.56 $15.63 $14.59 9,629
2020-05-12 $15.59 $15.68 $15.59 $15.65 $14.61 150,023
2020-05-11 $15.64 $15.79 $15.58 $15.64 $14.60 59,346
2020-05-08 $15.72 $15.72 $15.60 $15.69 $14.64 47,625
2020-05-07 $15.55 $15.64 $15.52 $15.63 $14.59 11,401
2020-05-06 $15.57 $15.58 $15.51 $15.58 $14.54 8,947
2020-05-05 $15.42 $15.58 $15.42 $15.57 $14.53 17,755
2020-05-04 $15.67 $15.67 $15.41 $15.49 $14.46 137,697
2020-05-01 $15.65 $15.76 $15.53 $15.65 $14.61 18,885
2020-04-30 $15.59 $15.75 $15.57 $15.63 $14.59 25,711
2020-04-29 $15.39 $15.65 $15.39 $15.65 $14.61 16,326
2020-04-28 $15.60 $15.62 $15.45 $15.60 $14.56 42,364
2020-04-27 $15.57 $15.67 $15.36 $15.62 $14.58 11,730
2020-04-24 $15.49 $15.66 $15.49 $15.58 $14.54 25,645
2020-04-23 $15.59 $15.67 $15.50 $15.59 $14.55 97,446
2020-04-22 $15.63 $15.68 $15.53 $15.67 $14.63 22,815
2020-04-21 $15.69 $15.70 $15.50 $15.64 $14.60 24,784
2020-04-20 $15.83 $15.89 $15.76 $15.85 $14.79 31,374
2020-04-17 $15.85 $15.90 $15.70 $15.88 $14.82 155,280
2020-04-16 $15.79 $15.89 $15.61 $15.84 $14.78 24,469
2020-04-15 $15.81 $15.87 $15.55 $15.85 $14.79 17,116
2020-04-14 $15.90 $15.94 $15.89 $15.93 $14.83 20,163
2020-04-13 $15.94 $16.00 $15.76 $15.94 $14.84 30,066
2020-04-09 $16.16 $16.35 $16.02 $16.02 $14.91 270,435
2020-04-08 $15.71 $15.86 $15.71 $15.77 $14.68 44,772
2020-04-07 $15.60 $15.70 $15.58 $15.70 $14.62 23,233
2020-04-06 $15.20 $15.54 $15.20 $15.52 $14.45 80,995
2020-04-03 $15.15 $15.34 $15.13 $15.34 $14.28 56,496
2020-04-02 $15.20 $15.40 $15.05 $15.34 $14.28 97,631
2020-04-01 $15.30 $15.30 $14.90 $15.22 $14.17 143,107
2020-03-31 $15.27 $15.56 $15.10 $15.47 $14.40 190,479
2020-03-30 $15.10 $15.35 $14.85 $15.31 $14.25 41,247
2020-03-27 $15.22 $15.22 $14.95 $15.14 $14.10 60,849
2020-03-26 $14.74 $15.36 $14.74 $15.34 $14.28 44,336
2020-03-25 $14.44 $14.80 $14.44 $14.74 $13.72 93,644
2020-03-24 $14.14 $14.68 $13.88 $14.33 $13.34 130,118
2020-03-23 $14.15 $14.18 $13.90 $14.14 $13.16 411,721
2020-03-20 $14.32 $14.62 $14.12 $14.44 $13.44 120,886
2020-03-19 $14.29 $14.36 $13.95 $14.26 $13.28 90,868
2020-03-18 $15.05 $15.09 $14.45 $14.50 $13.50 123,915
2020-03-17 $15.11 $15.32 $14.89 $15.22 $14.17 42,539
2020-03-16 $15.00 $15.40 $14.80 $15.21 $14.16 47,893
2020-03-13 $15.73 $15.99 $15.40 $15.85 $14.76 40,808
2020-03-12 $15.74 $15.92 $15.62 $15.74 $14.59 100,056
2020-03-11 $16.38 $16.38 $16.21 $16.31 $15.12 203,814
2020-03-10 $16.16 $16.66 $16.01 $16.64 $15.43 224,687
2020-03-09 $16.32 $16.50 $16.04 $16.24 $15.05 205,073
2020-03-06 $16.87 $16.87 $16.66 $16.80 $15.57 144,209
2020-03-05 $16.90 $17.00 $16.90 $16.91 $15.68 82,623
2020-03-04 $17.01 $17.09 $17.00 $17.09 $15.84 61,606
2020-03-03 $16.97 $17.05 $16.90 $16.90 $15.67 181,854
2020-03-02 $16.80 $17.02 $16.80 $17.02 $15.78 155,535
2020-02-28 $16.93 $17.04 $16.91 $16.96 $15.72 146,595
2020-02-27 $17.20 $17.20 $17.08 $17.08 $15.83 277,148
2020-02-26 $17.29 $17.29 $17.23 $17.24 $15.98 339,850
2020-02-25 $17.29 $17.30 $17.26 $17.27 $16.01 27,765
2020-02-24 $17.32 $17.32 $17.26 $17.29 $16.03 401,936
2020-02-21 $17.35 $17.36 $17.34 $17.36 $16.09 40,493
2020-02-20 $17.36 $17.37 $17.33 $17.36 $16.09 135,131
2020-02-19 $17.35 $17.37 $17.35 $17.36 $16.09 18,046
2020-02-18 $17.33 $17.35 $17.33 $17.35 $16.08 89,584
2020-02-14 $17.34 $17.34 $17.32 $17.34 $16.07 32,142
2020-02-13 $17.40 $17.41 $17.39 $17.40 $16.07 36,054
2020-02-12 $17.41 $17.43 $17.40 $17.41 $16.08 120,699
2020-02-11 $17.41 $17.43 $17.40 $17.43 $16.10 105,543
2020-02-10 $17.40 $17.42 $17.40 $17.42 $16.09 275,857
2020-02-07 $17.41 $17.42 $17.38 $17.41 $16.08 203,891
2020-02-06 $17.42 $17.43 $17.39 $17.39 $16.06 1,215,375
2020-02-05 $17.42 $17.43 $17.40 $17.43 $16.10 481,531
2020-02-04 $17.43 $17.44 $17.43 $17.44 $16.11 45,103
2020-02-03 $17.42 $17.46 $17.41 $17.43 $16.10 146,456
2020-01-31 $17.43 $17.43 $17.41 $17.43 $16.10 67,230
2020-01-30 $17.44 $17.46 $17.44 $17.45 $16.11 82,137
2020-01-29 $17.46 $17.47 $17.45 $17.46 $16.13 203,175
2020-01-28 $17.45 $17.48 $17.45 $17.48 $16.15 121,835
2020-01-27 $17.45 $17.47 $17.44 $17.45 $16.12 186,753
2020-01-24 $17.49 $17.51 $17.49 $17.50 $16.16 1,077,701
2020-01-23 $17.49 $17.51 $17.49 $17.50 $16.16 170,951
2020-01-22 $17.51 $17.52 $17.49 $17.50 $16.16 158,312
2020-01-21 $17.50 $17.52 $17.50 $17.52 $16.18 172,352
2020-01-17 $17.51 $17.53 $17.51 $17.52 $16.18 36,398
2020-01-16 $17.54 $17.54 $17.50 $17.50 $16.16 710,574
2020-01-15 $17.54 $17.54 $17.53 $17.54 $16.20 20,504
2020-01-14 $17.60 $17.60 $17.59 $17.60 $16.19 144,363
2020-01-13 $17.59 $17.60 $17.59 $17.60 $16.19 15,815
2020-01-10 $17.59 $17.60 $17.58 $17.59 $16.19 290,266
2020-01-09 $17.60 $17.60 $17.58 $17.59 $16.19 175,539
2020-01-08 $17.58 $17.60 $17.58 $17.60 $16.19 171,383
2020-01-07 $17.57 $17.59 $17.55 $17.58 $16.18 422,605
2020-01-06 $17.55 $17.58 $17.55 $17.57 $16.17 20,495
2020-01-03 $17.54 $17.57 $17.54 $17.56 $16.16 20,692
2020-01-02 $17.55 $17.57 $17.54 $17.57 $16.17 11,459
2019-12-31 $17.55 $17.55 $17.54 $17.54 $16.14 54,823
2019-12-30 $17.55 $17.56 $17.54 $17.56 $16.16 51,885
2019-12-27 $17.56 $17.56 $17.54 $17.56 $16.16 146,411
2019-12-26 $17.54 $17.56 $17.54 $17.54 $16.14 33,899
2019-12-24 $17.54 $17.56 $17.53 $17.55 $16.15 36,652
2019-12-23 $17.55 $17.55 $17.53 $17.54 $16.14 33,086
2019-12-20 $17.54 $17.55 $17.54 $17.55 $16.15 127,213
2019-12-19 $17.52 $17.55 $17.51 $17.55 $16.15 70,194
2019-12-18 $17.51 $17.53 $17.50 $17.52 $16.12 188,129
2019-12-17 $17.50 $17.52 $17.50 $17.51 $16.11 199,879
2019-12-16 $17.48 $17.51 $17.48 $17.51 $16.11 21,072
2019-12-13 $17.45 $17.48 $17.45 $17.48 $16.08 23,870
2019-12-12 $17.50 $17.52 $17.49 $17.52 $16.07 253,984
2019-12-11 $17.50 $17.51 $17.49 $17.51 $16.06 34,259
2019-12-10 $17.47 $17.50 $17.47 $17.50 $16.05 88,743
2019-12-09 $17.47 $17.49 $17.45 $17.49 $16.04 406,458
2019-12-06 $17.45 $17.48 $17.45 $17.48 $16.03 401,722
2019-12-05 $17.44 $17.47 $17.43 $17.47 $16.02 29,595
2019-12-04 $17.39 $17.43 $17.33 $17.40 $15.96 89,063
2019-12-03 $17.38 $17.40 $17.34 $17.36 $15.92 250,280
2019-12-02 $17.35 $17.38 $17.35 $17.38 $15.94 92,847
2019-11-29 $17.38 $17.39 $17.35 $17.39 $15.95 31,605
2019-11-27 $17.36 $17.39 $17.35 $17.39 $15.95 87,954
2019-11-26 $17.35 $17.38 $17.35 $17.38 $15.94 29,412
2019-11-25 $17.33 $17.37 $17.33 $17.36 $15.92 35,221
2019-11-22 $17.35 $17.36 $17.34 $17.35 $15.91 22,286
2019-11-21 $17.35 $17.36 $17.35 $17.36 $15.92 24,101
2019-11-20 $17.36 $17.37 $17.34 $17.35 $15.91 26,501
2019-11-19 $17.36 $17.36 $17.34 $17.35 $15.91 72,834
2019-11-18 $17.37 $17.37 $17.35 $17.36 $15.92 14,301
2019-11-15 $17.33 $17.40 $17.33 $17.36 $15.92 66,087
2019-11-14 $17.39 $17.41 $17.37 $17.37 $15.88 272,362
2019-11-13 $17.39 $17.40 $17.39 $17.39 $15.90 76,950
2019-11-12 $17.41 $17.41 $17.38 $17.39 $15.90 32,133
2019-11-11 $17.37 $17.38 $17.37 $17.38 $15.89 12,253
2019-11-08 $17.35 $17.38 $17.35 $17.38 $15.89 70,360
2019-11-07 $17.35 $17.37 $17.35 $17.35 $15.86 47,246
2019-11-06 $17.34 $17.36 $17.34 $17.36 $15.87 70,273
2019-11-05 $17.33 $17.35 $17.32 $17.34 $15.85 308,207
2019-11-04 $17.33 $17.36 $17.32 $17.35 $15.86 249,843
2019-11-01 $17.32 $17.35 $17.30 $17.34 $15.85 22,759
2019-10-31 $17.34 $17.34 $17.31 $17.32 $15.84 442,053
2019-10-30 $17.33 $17.34 $17.31 $17.34 $15.85 93,123
2019-10-29 $17.33 $17.34 $17.32 $17.34 $15.85 55,261
2019-10-28 $17.35 $17.35 $17.32 $17.34 $15.85 95,315
2019-10-25 $17.33 $17.35 $17.33 $17.34 $15.85 113,976
2019-10-24 $17.34 $17.36 $17.33 $17.33 $15.85 132,599
2019-10-23 $17.31 $17.35 $17.31 $17.34 $15.85 276,769
2019-10-22 $17.33 $17.34 $17.33 $17.33 $15.85 56,068
2019-10-21 $17.31 $17.35 $17.31 $17.35 $15.86 40,333
2019-10-18 $17.29 $17.32 $17.29 $17.31 $15.83 138,427
2019-10-17 $17.29 $17.31 $17.29 $17.29 $15.81 86,883
2019-10-16 $17.30 $17.30 $17.27 $17.27 $15.79 799,109
2019-10-15 $17.28 $17.31 $17.28 $17.30 $15.82 105,746
2019-10-14 $17.31 $17.34 $17.28 $17.31 $15.78 22,071
2019-10-11 $17.31 $17.33 $17.30 $17.33 $15.80 72,471
2019-10-10 $17.32 $17.33 $17.31 $17.31 $15.78 1,880,553
2019-10-09 $17.34 $17.36 $17.30 $17.33 $15.80 19,912
2019-10-08 $17.37 $17.38 $17.33 $17.33 $15.80 220,951
2019-10-07 $17.37 $17.38 $17.33 $17.37 $15.84 22,303
2019-10-04 $17.39 $17.41 $17.36 $17.39 $15.85 35,510
2019-10-03 $17.40 $17.41 $17.39 $17.39 $15.85 101,171
2019-10-02 $17.41 $17.44 $17.40 $17.41 $15.87 16,490
2019-10-01 $17.41 $17.44 $17.41 $17.43 $15.89 52,996
2019-09-30 $17.42 $17.45 $17.39 $17.45 $15.91 83,258
2019-09-27 $17.44 $17.44 $17.41 $17.43 $15.89 543,442
2019-09-26 $17.44 $17.45 $17.42 $17.44 $15.90 59,545
2019-09-25 $17.44 $17.45 $17.40 $17.44 $15.90 149,567
2019-09-24 $17.43 $17.46 $17.41 $17.44 $15.90 40,097
2019-09-23 $17.45 $17.47 $17.45 $17.45 $15.91 48,010
2019-09-20 $17.44 $17.47 $17.43 $17.43 $15.89 175,877
2019-09-19 $17.47 $17.48 $17.44 $17.45 $15.91 186,749
2019-09-18 $17.49 $17.50 $17.46 $17.47 $15.93 127,827
2019-09-17 $17.50 $17.51 $17.49 $17.51 $15.96 55,436
2019-09-16 $17.48 $17.49 $17.47 $17.49 $15.95 65,700
2019-09-13 $17.49 $17.49 $17.46 $17.48 $15.94 25,600
2019-09-12 $17.53 $17.53 $17.50 $17.51 $15.91 89,341
2019-09-11 $17.47 $17.50 $17.47 $17.50 $15.90 327,349
2019-09-10 $17.45 $17.47 $17.44 $17.47 $15.88 204,500
2019-09-09 $17.45 $17.45 $17.43 $17.45 $15.86 202,700
2019-09-06 $17.43 $17.45 $17.43 $17.44 $15.85 60,916
2019-09-05 $17.42 $17.46 $17.39 $17.46 $15.87 81,854
2019-09-04 $17.44 $17.44 $17.42 $17.42 $15.83 55,924
2019-09-03 $17.38 $17.42 $17.38 $17.41 $15.82 318,235
2019-08-30 $17.41 $17.42 $17.40 $17.42 $15.83 36,778
2019-08-29 $17.40 $17.42 $17.40 $17.41 $15.82 139,458
2019-08-28 $17.40 $17.41 $17.35 $17.41 $15.82 107,208
2019-08-27 $17.39 $17.41 $17.36 $17.41 $15.82 70,247
2019-08-26 $17.40 $17.42 $17.35 $17.42 $15.83 75,016
2019-08-23 $17.40 $17.40 $17.36 $17.38 $15.79 37,201
2019-08-22 $17.39 $17.40 $17.37 $17.40 $15.81 292,180
2019-08-21 $17.38 $17.40 $17.37 $17.39 $15.80 36,571
2019-08-20 $17.39 $17.41 $17.37 $17.40 $15.81 94,538
2019-08-19 $17.37 $17.40 $17.36 $17.40 $15.81 83,030
2019-08-16 $17.34 $17.38 $17.34 $17.36 $15.78 103,486
2019-08-15 $17.39 $17.40 $17.36 $17.38 $15.79 359,422
2019-08-14 $17.46 $17.48 $17.43 $17.45 $15.78 197,988
2019-08-13 $17.48 $17.52 $17.47 $17.51 $15.84 80,023
2019-08-12 $17.48 $17.51 $17.46 $17.50 $15.83 121,383
2019-08-09 $17.51 $17.55 $17.51 $17.52 $15.85 38,124
2019-08-08 $17.55 $17.55 $17.53 $17.55 $15.87 20,065
2019-08-07 $17.57 $17.57 $17.55 $17.56 $15.88 114,421
2019-08-06 $17.57 $17.58 $17.56 $17.57 $15.89 344,656
2019-08-05 $17.60 $17.60 $17.56 $17.57 $15.89 304,476
2019-08-02 $17.64 $17.64 $17.59 $17.62 $15.94 58,150
2019-08-01 $17.63 $17.64 $17.63 $17.64 $15.95 59,723
2019-07-31 $17.61 $17.64 $17.61 $17.63 $15.94 253,137
2019-07-30 $17.61 $17.63 $17.60 $17.61 $15.93 314,667
2019-07-29 $17.61 $17.63 $17.61 $17.62 $15.94 97,853
2019-07-26 $17.62 $17.64 $17.61 $17.64 $15.95 211,866
2019-07-25 $17.59 $17.61 $17.59 $17.60 $15.92 200,223
2019-07-24 $17.60 $17.62 $17.59 $17.61 $15.93 61,663
2019-07-23 $17.60 $17.62 $17.60 $17.60 $15.92 236,224
2019-07-22 $17.59 $17.61 $17.56 $17.60 $15.92 93,675
2019-07-19 $17.59 $17.61 $17.55 $17.60 $15.92 52,739
2019-07-18 $17.60 $17.62 $17.52 $17.61 $15.93 53,220
2019-07-17 $17.61 $17.63 $17.60 $17.61 $15.93 157,238
2019-07-16 $17.59 $17.63 $17.59 $17.59 $15.91 624,914
2019-07-15 $17.58 $17.62 $17.58 $17.60 $15.92 356,534
2019-07-12 $17.65 $17.66 $17.64 $17.66 $15.91 661,812
2019-07-11 $17.62 $17.65 $17.61 $17.64 $15.89 50,608
2019-07-10 $17.60 $17.63 $17.60 $17.63 $15.88 96,108
2019-07-09 $17.59 $17.61 $17.58 $17.60 $15.85 42,208
2019-07-08 $17.57 $17.59 $17.55 $17.59 $15.84 341,373
2019-07-05 $17.55 $17.58 $17.53 $17.57 $15.82 74,358
2019-07-03 $17.58 $17.60 $17.56 $17.59 $15.84 20,724
2019-07-02 $17.56 $17.58 $17.55 $17.57 $15.82 45,817
2019-07-01 $17.55 $17.57 $17.53 $17.56 $15.82 39,210
2019-06-28 $17.54 $17.56 $17.52 $17.54 $15.80 41,023
2019-06-27 $17.53 $17.54 $17.51 $17.54 $15.80 13,229
2019-06-26 $17.53 $17.54 $17.51 $17.54 $15.80 16,647
2019-06-25 $17.55 $17.56 $17.51 $17.52 $15.78 54,658
2019-06-24 $17.60 $17.61 $17.57 $17.59 $15.84 145,774
2019-06-21 $17.58 $17.61 $17.57 $17.60 $15.85 239,436
2019-06-20 $17.59 $17.61 $17.56 $17.58 $15.83 109,463
2019-06-19 $17.58 $17.60 $17.57 $17.60 $15.85 59,924
2019-06-18 $17.60 $17.60 $17.59 $17.59 $15.84 133,663
2019-06-17 $17.55 $17.58 $17.55 $17.58 $15.83 27,294
2019-06-14 $17.59 $17.60 $17.59 $17.59 $15.84 23,082
2019-06-13 $17.66 $17.67 $17.65 $17.67 $15.85 17,740
2019-06-12 $17.66 $17.66 $17.64 $17.66 $15.84 22,311
2019-06-11 $17.66 $17.67 $17.64 $17.66 $15.84 50,800
2019-06-10 $17.67 $17.67 $17.64 $17.65 $15.83 20,611
2019-06-07 $17.66 $17.67 $17.58 $17.67 $15.85 39,001
2019-06-06 $17.65 $17.67 $17.64 $17.64 $15.82 14,144
2019-06-05 $17.68 $17.68 $17.63 $17.67 $15.85 14,910
2019-06-04 $17.61 $17.68 $17.61 $17.66 $15.84 46,079
2019-06-03 $17.64 $17.66 $17.61 $17.66 $15.84 113,620
2019-05-31 $17.68 $17.68 $17.63 $17.64 $15.82 114,403
2019-05-30 $17.68 $17.69 $17.67 $17.68 $15.86 80,941
2019-05-29 $17.73 $17.73 $17.70 $17.70 $15.88 83,812
2019-05-28 $17.73 $17.74 $17.71 $17.73 $15.91 12,920
2019-05-24 $17.73 $17.73 $17.69 $17.72 $15.90 164,850
2019-05-23 $17.73 $17.74 $17.72 $17.72 $15.90 192,854
2019-05-22 $17.75 $17.75 $17.74 $17.75 $15.92 161,245
2019-05-21 $17.73 $17.75 $17.73 $17.75 $15.92 45,459
2019-05-20 $17.70 $17.73 $17.69 $17.71 $15.89 171,123
2019-05-17 $17.73 $17.74 $17.71 $17.73 $15.91 49,944
2019-05-16 $17.72 $17.74 $17.71 $17.73 $15.91 28,778
2019-05-15 $17.70 $17.72 $17.69 $17.71 $15.89 117,188
2019-05-14 $17.75 $17.78 $17.74 $17.77 $15.86 77,163
2019-05-13 $17.76 $17.81 $17.74 $17.74 $15.84 88,342
2019-05-10 $17.78 $17.80 $17.77 $17.80 $15.89 44,402
2019-05-09 $17.80 $17.82 $17.78 $17.80 $15.89 55,434
2019-05-08 $17.81 $17.82 $17.77 $17.80 $15.89 51,801
2019-05-07 $17.81 $17.83 $17.78 $17.81 $15.90 73,643
2019-05-06 $17.82 $17.84 $17.80 $17.84 $15.93 72,707
2019-05-03 $17.85 $17.87 $17.84 $17.86 $15.95 279,886
2019-05-02 $17.84 $17.87 $17.82 $17.82 $15.91 235,569
2019-05-01 $17.84 $17.86 $17.83 $17.83 $15.92 113,126
2019-04-30 $17.83 $17.85 $17.81 $17.85 $15.94 61,608
2019-04-29 $17.82 $17.84 $17.82 $17.84 $15.93 66,365
2019-04-26 $17.82 $17.83 $17.82 $17.82 $15.91 84,211
2019-04-25 $17.82 $17.83 $17.80 $17.82 $15.91 1,614,696
2019-04-24 $17.81 $17.84 $17.80 $17.82 $15.91 2,172,617
2019-04-23 $17.80 $17.82 $17.79 $17.82 $15.91 2,177,279
2019-04-22 $17.68 $17.80 $17.53 $17.79 $15.88 154,500
2019-04-18 $17.78 $17.81 $17.77 $17.77 $15.86 259,866
2019-04-17 $17.78 $17.80 $17.74 $17.79 $15.88 757,216
2019-04-16 $17.74 $17.78 $17.74 $17.77 $15.86 593,666
2019-04-15 $17.74 $17.76 $17.71 $17.71 $15.81 151,884
2019-04-12 $17.80 $17.82 $17.79 $17.82 $15.84 243,416
2019-04-11 $17.78 $17.80 $17.76 $17.79 $15.81 96,660
2019-04-10 $17.77 $17.80 $17.77 $17.79 $15.81 85,734
2019-04-09 $17.75 $17.78 $17.73 $17.77 $15.79 73,162
2019-04-08 $17.76 $17.77 $17.75 $17.76 $15.78 106,818
2019-04-05 $17.73 $17.76 $17.72 $17.76 $15.78 81,774
2019-04-04 $17.69 $17.72 $17.66 $17.72 $15.75 258,769
2019-04-03 $17.66 $17.69 $17.60 $17.68 $15.71 314,793
2019-04-02 $17.65 $17.66 $17.61 $17.66 $15.69 549,150
2019-04-01 $17.59 $17.65 $17.59 $17.64 $15.68 141,451
2019-03-29 $17.57 $17.62 $17.57 $17.61 $15.65 103,008
2019-03-28 $17.59 $17.61 $17.56 $17.61 $15.65 120,193
2019-03-27 $17.61 $17.61 $17.57 $17.59 $15.63 193,275
2019-03-26 $17.53 $17.60 $17.53 $17.60 $15.64 138,541
2019-03-25 $17.51 $17.52 $17.48 $17.49 $15.54 478,320
2019-03-22 $17.59 $17.61 $17.52 $17.52 $15.57 292,482
2019-03-21 $17.62 $17.64 $17.57 $17.60 $15.64 2,120,527
2019-03-20 $17.62 $17.65 $17.61 $17.61 $15.65 84,154
2019-03-19 $17.62 $17.65 $17.62 $17.62 $15.66 344,979
2019-03-18 $17.63 $17.64 $17.61 $17.62 $15.66 436,672
2019-03-15 $17.64 $17.65 $17.61 $17.62 $15.66 260,595
2019-03-14 $17.66 $17.69 $17.66 $17.66 $15.63 211,923
2019-03-13 $17.65 $17.69 $17.65 $17.67 $15.64 43,973
2019-03-12 $17.65 $17.68 $17.64 $17.68 $15.65 82,391
2019-03-11 $17.64 $17.68 $17.63 $17.63 $15.61 134,196
2019-03-08 $17.64 $17.67 $17.62 $17.64 $15.61 201,337
2019-03-07 $17.67 $17.69 $17.66 $17.66 $15.63 231,770
2019-03-06 $17.70 $17.71 $17.68 $17.68 $15.65 264,097
2019-03-05 $17.72 $17.72 $17.69 $17.70 $15.67 318,114
2019-03-04 $17.72 $17.73 $17.71 $17.71 $15.68 106,589
2019-03-01 $17.71 $17.73 $17.69 $17.72 $15.69 213,085
2019-02-28 $17.72 $17.72 $17.69 $17.72 $15.69 72,449
2019-02-27 $17.69 $17.71 $17.69 $17.70 $15.67 47,096
2019-02-26 $17.66 $17.69 $17.66 $17.68 $15.65 121,115
2019-02-25 $17.64 $17.67 $17.64 $17.65 $15.62 372,158
2019-02-22 $17.62 $17.65 $17.58 $17.65 $15.62 130,677
2019-02-21 $17.58 $17.60 $17.55 $17.60 $15.57 249,473
2019-02-20 $17.56 $17.58 $17.56 $17.57 $15.55 176,177
2019-02-19 $17.53 $17.57 $17.53 $17.56 $15.54 253,713
2019-02-15 $17.51 $17.54 $17.49 $17.51 $15.50 233,777
2019-02-14 $17.55 $17.59 $17.55 $17.58 $15.50 88,377
2019-02-13 $17.55 $17.58 $17.53 $17.57 $15.49 178,200
2019-02-12 $17.55 $17.57 $17.53 $17.56 $15.48 165,636
2019-02-11 $17.53 $17.58 $17.51 $17.58 $15.50 136,629
2019-02-08 $17.53 $17.57 $17.52 $17.56 $15.48 136,890
2019-02-07 $17.52 $17.55 $17.51 $17.51 $15.44 374,835
2019-02-06 $17.53 $17.56 $17.48 $17.55 $15.47 102,843
2019-02-05 $17.49 $17.55 $17.49 $17.53 $15.45 123,604
2019-02-04 $17.47 $17.53 $17.44 $17.49 $15.42 192,214
2019-02-01 $17.46 $17.50 $17.45 $17.47 $15.40 106,754
2019-01-31 $17.49 $17.51 $17.45 $17.48 $15.41 117,783
2019-01-30 $17.50 $17.52 $17.46 $17.51 $15.44 165,414
2019-01-29 $17.48 $17.51 $17.47 $17.47 $15.40 109,896
2019-01-28 $17.47 $17.49 $17.45 $17.47 $15.40 97,660
2019-01-25 $17.47 $17.51 $17.46 $17.47 $15.40 226,474
2019-01-24 $17.50 $17.52 $17.47 $17.47 $15.40 525,458
2019-01-23 $17.47 $17.53 $17.41 $17.52 $15.44 137,430
2019-01-22 $17.50 $17.55 $17.45 $17.45 $15.38 274,639
2019-01-18 $17.49 $17.56 $17.49 $17.51 $15.44 94,984
2019-01-17 $17.49 $17.53 $17.48 $17.48 $15.41 260,609
2019-01-16 $17.42 $17.53 $17.42 $17.46 $15.39 837,305
2019-01-15 $17.46 $17.51 $17.43 $17.45 $15.38 542,671
2019-01-14 $17.52 $17.60 $17.52 $17.54 $15.40 135,708
2019-01-11 $17.59 $17.62 $17.57 $17.60 $15.45 440,950
2019-01-10 $17.65 $17.66 $17.61 $17.65 $15.49 207,128
2019-01-09 $17.66 $17.75 $17.65 $17.67 $15.51 99,209
2019-01-08 $17.59 $17.66 $17.58 $17.63 $15.48 209,168
2019-01-07 $17.38 $17.58 $17.38 $17.54 $15.40 141,451
2019-01-04 $17.18 $17.38 $17.18 $17.38 $15.26 326,856
2019-01-03 $17.13 $17.18 $17.12 $17.16 $15.06 122,267
2019-01-02 $17.15 $17.16 $17.12 $17.14 $15.05 132,210
2018-12-31 $17.15 $17.18 $17.12 $17.18 $15.08 278,370
2018-12-28 $17.15 $17.19 $17.12 $17.13 $15.04 178,744
2018-12-27 $17.14 $17.17 $17.12 $17.14 $15.05 143,643
2018-12-26 $17.14 $17.20 $17.07 $17.19 $15.09 475,916
2018-12-24 $17.19 $17.20 $17.10 $17.10 $15.01 96,457
2018-12-21 $17.23 $17.24 $17.14 $17.21 $15.11 870,016
2018-12-20 $17.29 $17.31 $17.19 $17.24 $15.13 266,349
2018-12-19 $17.35 $17.37 $17.27 $17.30 $15.19 606,680
2018-12-18 $17.43 $17.43 $17.33 $17.36 $15.24 392,936
2018-12-17 $17.47 $17.47 $17.41 $17.43 $15.30 367,777
2018-12-14 $17.50 $17.50 $16.62 $17.48 $15.34 257,475
2018-12-13 $17.55 $17.61 $17.50 $17.61 $15.38 504,473
2018-12-12 $17.59 $17.61 $17.56 $17.58 $15.35 225,232
2018-12-11 $17.58 $17.62 $17.56 $17.57 $15.34 527,171
2018-12-10 $17.66 $17.66 $17.62 $17.62 $15.38 239,494
2018-12-07 $17.69 $17.70 $17.63 $17.65 $15.41 1,659,394
2018-12-06 $17.76 $17.79 $17.71 $17.74 $15.49 275,841
2018-12-04 $17.80 $17.82 $17.77 $17.79 $15.53 838,543
2018-12-03 $17.77 $17.81 $17.77 $17.81 $15.55 240,007
2018-11-30 $17.76 $17.80 $17.76 $17.77 $15.52 250,175
2018-11-29 $17.77 $17.79 $17.72 $17.78 $15.52 110,685
2018-11-28 $17.78 $17.80 $17.77 $17.80 $15.54 213,680
2018-11-27 $17.79 $17.82 $17.79 $17.80 $15.54 122,387
2018-11-26 $17.82 $17.83 $17.80 $17.81 $15.55 153,251
2018-11-23 $17.81 $17.85 $17.81 $17.82 $15.56 70,528
2018-11-21 $17.81 $17.85 $17.76 $17.82 $15.56 227,696
2018-11-20 $17.85 $17.87 $17.83 $17.83 $15.57 1,616,331
2018-11-19 $17.88 $17.92 $17.87 $17.87 $15.60 2,548,084
2018-11-16 $17.95 $17.97 $17.91 $17.91 $15.64 260,903
2018-11-15 $17.98 $18.01 $17.95 $17.98 $15.70 1,069,410
2018-11-14 $18.05 $18.09 $18.03 $18.07 $15.71 96,850
2018-11-13 $18.05 $18.10 $18.04 $18.04 $15.69 49,761
2018-11-12 $18.07 $18.09 $18.05 $18.06 $15.71 86,662
2018-11-09 $18.08 $18.11 $18.07 $18.07 $15.71 95,197
2018-11-08 $18.07 $18.11 $18.07 $18.11 $15.75 197,051
2018-11-07 $18.09 $18.11 $18.06 $18.11 $15.75 64,428
2018-11-06 $18.09 $18.10 $18.06 $18.08 $15.72 83,681
2018-11-05 $18.07 $18.10 $18.05 $18.10 $15.74 82,179
2018-11-02 $18.08 $18.09 $18.05 $18.05 $15.70 122,135
2018-11-01 $18.08 $18.09 $18.05 $18.09 $15.73 240,946
2018-10-31 $18.05 $18.08 $18.05 $18.06 $15.71 93,182
2018-10-30 $18.06 $18.09 $18.05 $18.09 $15.73 159,855
2018-10-29 $18.09 $18.11 $18.07 $18.07 $15.71 195,165
2018-10-26 $18.10 $18.12 $18.09 $18.11 $15.75 118,036
2018-10-25 $18.11 $18.14 $18.10 $18.11 $15.75 161,562
2018-10-24 $18.14 $18.17 $18.11 $18.13 $15.77 170,572
2018-10-23 $18.16 $18.17 $18.14 $18.16 $15.79 127,439
2018-10-22 $18.17 $18.19 $18.16 $18.17 $15.80 168,705
2018-10-19 $18.15 $18.20 $18.14 $18.16 $15.79 153,009
2018-10-18 $18.15 $18.19 $18.13 $18.17 $15.80 1,088,243
2018-10-17 $18.18 $18.18 $18.16 $18.16 $15.79 228,607
2018-10-16 $18.17 $18.19 $18.16 $18.18 $15.81 1,021,738
2018-10-15 $18.17 $18.17 $18.15 $18.15 $15.78 71,727
2018-10-12 $18.25 $18.25 $18.23 $18.23 $15.79 119,775
2018-10-11 $18.21 $18.26 $18.21 $18.22 $15.78 386,244
2018-10-10 $18.28 $18.28 $18.24 $18.24 $15.80 549,545
2018-10-09 $18.29 $18.30 $18.25 $18.26 $15.82 2,237,664
2018-10-08 $18.29 $18.30 $18.26 $18.26 $15.82 121,055
2018-10-05 $18.27 $18.28 $18.26 $18.27 $15.83 161,112
2018-10-04 $18.27 $18.27 $18.26 $18.27 $15.83 155,761
2018-10-03 $18.26 $18.27 $18.26 $18.26 $15.82 91,869
2018-10-02 $18.25 $18.27 $18.25 $18.26 $15.82 79,656
2018-10-01 $18.26 $18.27 $18.26 $18.26 $15.82 160,237
2018-09-28 $18.26 $18.26 $18.25 $18.26 $15.82 241,410
2018-09-27 $18.24 $18.26 $18.24 $18.25 $15.81 75,777
2018-09-26 $18.23 $18.25 $18.23 $18.25 $15.81 122,321
2018-09-25 $18.22 $18.24 $18.22 $18.23 $15.79 68,496
2018-09-24 $18.19 $18.23 $18.19 $18.23 $15.79 221,700
2018-09-21 $18.20 $18.21 $18.19 $18.21 $15.77 85,572
2018-09-20 $18.20 $18.20 $18.18 $18.20 $15.77 113,424
2018-09-19 $18.19 $18.20 $18.18 $18.19 $15.76 115,427
2018-09-18 $18.18 $18.19 $18.18 $18.18 $15.75 104,108
2018-09-17 $18.19 $18.20 $18.19 $18.19 $15.76 77,063
2018-09-14 $18.18 $18.20 $18.18 $18.18 $15.75 80,794
2018-09-13 $18.24 $18.26 $18.24 $18.24 $15.74 94,774
2018-09-12 $18.24 $18.24 $18.22 $18.24 $15.74 68,194
2018-09-11 $18.24 $18.24 $18.23 $18.24 $15.74 92,722
2018-09-10 $18.21 $18.23 $18.21 $18.23 $15.73 102,989
2018-09-07 $18.23 $18.24 $18.20 $18.20 $15.71 98,162
2018-09-06 $18.21 $18.22 $18.21 $18.22 $15.72 72,142
2018-09-05 $18.23 $18.24 $18.21 $18.21 $15.72 113,895
2018-09-04 $18.23 $18.25 $18.22 $18.22 $15.72 106,428
2018-08-31 $18.23 $18.24 $18.21 $18.24 $15.74 52,683
2018-08-30 $18.23 $18.24 $18.22 $18.23 $15.73 89,930
2018-08-29 $18.22 $18.23 $18.20 $18.23 $15.73 103,706
2018-08-28 $18.20 $18.23 $18.20 $18.21 $15.72 77,643
2018-08-27 $18.21 $18.21 $18.19 $18.21 $15.72 61,691
2018-08-24 $18.19 $18.21 $18.19 $18.21 $15.72 104,771
2018-08-23 $18.20 $18.20 $18.18 $18.19 $15.70 101,988
2018-08-22 $18.17 $18.20 $18.17 $18.19 $15.70 136,513
2018-08-21 $18.19 $18.20 $18.18 $18.19 $15.70 110,900
2018-08-20 $18.19 $18.19 $18.17 $18.19 $15.70 73,885
2018-08-17 $18.17 $18.19 $18.17 $18.18 $15.69 93,213
2018-08-16 $18.17 $18.18 $18.16 $18.18 $15.69 76,295
2018-08-15 $18.17 $18.19 $18.16 $18.16 $15.67 86,378
2018-08-14 $18.23 $18.26 $18.23 $18.26 $15.70 79,403
2018-08-13 $18.23 $18.25 $18.22 $18.23 $15.67 110,085
2018-08-10 $18.22 $18.23 $18.21 $18.22 $15.67 222,550
2018-08-09 $18.22 $18.23 $18.21 $18.22 $15.67 494,300
2018-08-08 $18.20 $18.22 $18.20 $18.21 $15.66 279,614
2018-08-07 $18.19 $18.22 $18.19 $18.21 $15.66 145,779
2018-08-06 $18.21 $18.21 $18.18 $18.19 $15.64 144,522
2018-08-03 $18.21 $18.21 $18.19 $18.21 $15.66 87,099
2018-08-02 $18.17 $18.20 $18.17 $18.20 $15.65 432,575
2018-08-01 $18.18 $18.20 $18.17 $18.19 $15.64 100,800
2018-07-31 $18.20 $18.20 $18.19 $18.20 $15.65 120,215
2018-07-30 $18.18 $18.19 $18.17 $18.18 $15.63 67,683
2018-07-27 $18.18 $18.19 $18.16 $18.18 $15.63 289,845
2018-07-26 $18.18 $18.19 $18.16 $18.18 $15.63 911,779
2018-07-25 $18.18 $18.18 $18.16 $18.18 $15.63 67,403
2018-07-24 $18.17 $18.17 $18.16 $18.17 $15.62 86,591
2018-07-23 $18.16 $18.17 $18.16 $18.17 $15.62 67,404
2018-07-20 $18.15 $18.17 $18.15 $18.16 $15.61 122,826
2018-07-19 $18.13 $18.15 $18.13 $18.15 $15.61 158,595
2018-07-18 $18.12 $18.14 $18.11 $18.14 $15.60 217,248
2018-07-17 $18.12 $18.13 $18.11 $18.13 $15.59 460,584
2018-07-16 $18.11 $18.13 $18.09 $18.11 $15.57 1,859,596
2018-07-13 $18.13 $18.13 $18.10 $18.11 $15.57 71,011
2018-07-12 $18.18 $18.20 $18.18 $18.18 $15.57 62,003
2018-07-11 $18.17 $18.18 $18.17 $18.18 $15.57 84,008
2018-07-10 $18.17 $18.18 $18.16 $18.17 $15.57 63,538
2018-07-09 $18.14 $18.16 $18.11 $18.15 $15.55 71,329
2018-07-06 $18.12 $18.14 $18.12 $18.14 $15.54 93,646
2018-07-05 $18.10 $18.13 $18.10 $18.11 $15.51 88,686
2018-07-03 $18.10 $18.12 $18.10 $18.10 $15.51 86,390
2018-07-02 $18.04 $18.10 $18.04 $18.07 $15.48 205,496
2018-06-29 $18.10 $18.10 $18.07 $18.09 $15.50 75,073
2018-06-28 $18.12 $18.14 $18.11 $18.13 $15.53 140,972
2018-06-27 $18.14 $18.15 $18.12 $18.14 $15.54 271,863
2018-06-26 $18.15 $18.15 $18.14 $18.15 $15.55 81,332
2018-06-25 $18.16 $18.18 $18.14 $18.15 $15.55 286,628
2018-06-22 $18.16 $18.17 $18.14 $18.14 $15.54 245,174
2018-06-21 $18.16 $18.18 $18.15 $18.16 $15.56 79,198
2018-06-20 $18.17 $18.17 $18.15 $18.15 $15.55 95,753
2018-06-19 $18.17 $18.18 $18.15 $18.16 $15.56 362,775
2018-06-18 $18.18 $18.20 $18.17 $18.19 $15.58 176,170
2018-06-15 $18.19 $18.20 $18.18 $18.19 $15.58 181,854
2018-06-14 $18.28 $18.28 $18.27 $18.28 $15.59 109,499
2018-06-13 $18.26 $18.27 $18.26 $18.27 $15.58 134,207
2018-06-12 $18.25 $18.28 $18.25 $18.27 $15.58 62,468
2018-06-11 $18.25 $18.27 $18.25 $18.25 $15.57 95,290
2018-06-08 $18.25 $18.27 $18.24 $18.26 $15.58 85,822
2018-06-07 $18.26 $18.26 $18.24 $18.24 $15.56 834,256
2018-06-06 $18.24 $18.26 $18.24 $18.26 $15.58 71,373
2018-06-05 $18.23 $18.25 $18.23 $18.25 $15.57 80,268
2018-06-04 $18.22 $18.24 $18.22 $18.23 $15.55 110,408
2018-06-01 $18.20 $18.23 $18.20 $18.20 $15.52 140,292
2018-05-31 $18.21 $18.22 $18.20 $18.20 $15.52 148,900
2018-05-30 $18.21 $18.22 $18.20 $18.22 $15.54 238,290
2018-05-29 $18.22 $18.25 $18.21 $18.22 $15.54 145,941
2018-05-25 $18.22 $18.24 $18.21 $18.24 $15.56 126,525
2018-05-24 $18.22 $18.23 $18.21 $18.23 $15.55 106,415
2018-05-23 $18.20 $18.22 $18.20 $18.22 $15.54 147,391
2018-05-22 $18.21 $18.23 $18.20 $18.22 $15.54 75,081
2018-05-21 $18.22 $18.25 $18.21 $18.22 $15.54 83,794
2018-05-18 $18.21 $18.24 $18.21 $18.23 $15.55 127,548
2018-05-17 $18.20 $18.22 $18.20 $18.22 $15.54 87,987
2018-05-16 $18.19 $18.21 $18.19 $18.20 $15.52 99,113
2018-05-15 $18.19 $18.21 $18.18 $18.19 $15.52 101,371
2018-05-14 $18.27 $18.29 $18.27 $18.27 $15.52 82,026
2018-05-11 $18.27 $18.32 $18.27 $18.28 $15.53 121,592
2018-05-10 $18.29 $18.31 $18.29 $18.30 $15.55 141,807
2018-05-09 $18.30 $18.31 $18.29 $18.30 $15.55 117,371
2018-05-08 $18.29 $18.31 $18.28 $18.30 $15.55 144,153
2018-05-07 $18.29 $18.31 $18.29 $18.31 $15.55 76,007
2018-05-04 $18.30 $18.30 $18.29 $18.30 $15.55 119,236
2018-05-03 $18.29 $18.32 $18.29 $18.31 $15.55 65,744
2018-05-02 $18.31 $18.32 $18.29 $18.30 $15.55 98,597
2018-05-01 $18.31 $18.32 $18.29 $18.32 $15.56 115,783
2018-04-30 $18.31 $18.32 $18.29 $18.29 $15.54 97,982
2018-04-27 $18.32 $18.32 $18.30 $18.31 $15.55 112,433
2018-04-26 $18.33 $18.33 $18.31 $18.33 $15.57 154,306
2018-04-25 $18.31 $18.31 $18.30 $18.31 $15.55 80,598
2018-04-24 $18.30 $18.32 $18.29 $18.29 $15.54 241,303
2018-04-23 $18.29 $18.31 $18.28 $18.30 $15.55 122,592
2018-04-20 $18.30 $18.33 $18.29 $18.30 $15.55 218,805
2018-04-19 $18.31 $18.32 $18.29 $18.30 $15.55 109,300
2018-04-18 $18.30 $18.31 $18.29 $18.29 $15.54 224,016
2018-04-17 $18.29 $18.31 $18.27 $18.31 $15.55 219,501
2018-04-16 $18.27 $18.30 $18.26 $18.28 $15.53 477,999
2018-04-13 $18.27 $18.28 $18.26 $18.27 $15.52 114,587
2018-04-12 $18.33 $18.35 $18.32 $18.33 $15.51 124,913
2018-04-11 $18.32 $18.33 $18.31 $18.32 $15.50 111,819
2018-04-10 $18.31 $18.34 $18.31 $18.32 $15.50 130,198
2018-04-09 $18.29 $18.32 $18.29 $18.32 $15.50 88,768
2018-04-06 $18.29 $18.30 $18.26 $18.27 $15.46 196,540
2018-04-05 $18.30 $18.30 $18.27 $18.30 $15.49 125,845
2018-04-04 $18.28 $18.31 $18.26 $18.31 $15.49 248,255
2018-04-03 $18.28 $18.31 $18.28 $18.31 $15.49 226,227
2018-04-02 $18.30 $18.31 $18.26 $18.27 $15.46 226,059
2018-03-29 $18.31 $18.32 $18.29 $18.32 $15.50 319,620
2018-03-28 $18.31 $18.31 $18.28 $18.30 $15.49 141,483
2018-03-27 $18.32 $18.32 $18.29 $18.30 $15.49 129,442
2018-03-26 $18.31 $18.32 $18.29 $18.32 $15.50 222,140
2018-03-23 $18.31 $18.32 $18.28 $18.31 $15.49 93,153
2018-03-22 $18.31 $18.31 $18.27 $18.28 $15.47 286,336
2018-03-21 $18.30 $18.32 $18.29 $18.31 $15.49 106,480
2018-03-20 $18.30 $18.32 $18.29 $18.31 $15.49 61,000
2018-03-19 $18.29 $18.31 $18.28 $18.28 $15.47 160,336
2018-03-16 $18.31 $18.31 $18.29 $18.30 $15.49 236,844
2018-03-15 $18.32 $18.33 $18.29 $18.30 $15.49 125,228
2018-03-14 $18.38 $18.38 $18.35 $18.35 $15.47 120,120
2018-03-13 $18.38 $18.38 $18.36 $18.37 $15.49 91,743
2018-03-12 $18.35 $18.38 $18.35 $18.37 $15.49 134,623
2018-03-09 $18.35 $18.36 $18.34 $18.36 $15.48 86,412
2018-03-08 $18.35 $18.36 $18.33 $18.34 $15.46 150,270
2018-03-07 $18.33 $18.33 $18.31 $18.33 $15.45 100,146
2018-03-06 $18.33 $18.33 $18.31 $18.32 $15.44 117,970
2018-03-05 $18.29 $18.33 $18.29 $18.32 $15.44 133,577
2018-03-02 $18.30 $18.32 $18.27 $18.30 $15.43 148,300
2018-03-01 $18.32 $18.33 $18.29 $18.31 $15.44 112,488
2018-02-28 $18.32 $18.33 $18.29 $18.30 $15.43 159,402
2018-02-27 $18.31 $18.32 $18.29 $18.30 $15.43 195,554
2018-02-26 $18.27 $18.31 $18.27 $18.29 $15.42 109,634
2018-02-23 $18.28 $18.30 $18.28 $18.30 $15.43 132,234
2018-02-22 $18.29 $18.30 $18.29 $18.30 $15.43 103,165
2018-02-21 $18.28 $18.31 $18.27 $18.29 $15.42 92,542
2018-02-20 $18.28 $18.31 $18.26 $18.29 $15.42 103,740
2018-02-16 $18.27 $18.30 $18.26 $18.30 $15.43 103,592
2018-02-15 $18.29 $18.29 $18.26 $18.28 $15.41 127,903
2018-02-14 $18.31 $18.34 $18.31 $18.34 $15.40 88,014
2018-02-13 $18.31 $18.33 $18.30 $18.33 $15.40 257,364
2018-02-12 $18.35 $18.36 $18.31 $18.32 $15.39 139,364
2018-02-09 $18.34 $18.38 $18.31 $18.35 $15.41 451,512
2018-02-08 $18.37 $18.38 $18.31 $18.32 $15.39 116,559
2018-02-07 $18.36 $18.38 $18.35 $18.36 $15.42 137,051
2018-02-06 $18.35 $18.39 $18.35 $18.39 $15.45 219,798
2018-02-05 $18.39 $18.39 $18.35 $18.35 $15.41 149,000
2018-02-02 $18.39 $18.41 $18.38 $18.39 $15.45 202,592
2018-02-01 $18.37 $18.40 $18.37 $18.40 $15.45 74,881
2018-01-31 $18.36 $18.38 $18.35 $18.38 $15.44 171,869
2018-01-30 $18.33 $18.36 $18.33 $18.35 $15.41 220,842
2018-01-29 $18.33 $18.35 $18.33 $18.34 $15.40 136,223
2018-01-26 $18.31 $18.34 $18.31 $18.33 $15.40 98,455
2018-01-25 $18.32 $18.32 $18.30 $18.32 $15.39 98,602
2018-01-24 $18.29 $18.33 $18.29 $18.31 $15.38 147,907
2018-01-23 $18.31 $18.31 $18.29 $18.30 $15.37 152,133
2018-01-22 $18.31 $18.31 $18.28 $18.29 $15.36 211,415
2018-01-19 $18.28 $18.30 $18.27 $18.28 $15.35 241,884
2018-01-18 $18.26 $18.29 $18.26 $18.28 $15.35 596,388
2018-01-17 $18.26 $18.30 $18.26 $18.27 $15.35 528,821
2018-01-16 $18.25 $18.28 $18.25 $18.26 $15.34 87,971
2018-01-12 $18.24 $18.28 $18.24 $18.26 $15.34 104,359
2018-01-11 $18.32 $18.33 $18.31 $18.32 $15.33 69,873
2018-01-10 $18.30 $18.32 $18.29 $18.30 $15.32 108,402
2018-01-09 $18.29 $18.33 $18.28 $18.32 $15.33 259,573
2018-01-08 $18.28 $18.29 $18.27 $18.29 $15.31 86,459
2018-01-05 $18.26 $18.28 $18.25 $18.27 $15.29 206,511
2018-01-04 $18.25 $18.29 $18.23 $18.26 $15.28 151,783
2018-01-03 $18.20 $18.24 $18.20 $18.23 $15.26 58,199
2018-01-02 $18.21 $18.22 $18.19 $18.22 $15.25 84,043
2017-12-29 $18.21 $18.23 $18.19 $18.19 $15.22 85,313
2017-12-28 $18.18 $18.22 $18.18 $18.19 $15.22 84,045
2017-12-27 $18.21 $18.22 $18.19 $18.20 $15.23 90,076
2017-12-26 $18.19 $18.22 $18.17 $18.19 $15.22 67,641
2017-12-22 $18.20 $18.31 $18.16 $18.17 $15.21 104,085
2017-12-21 $18.16 $18.18 $18.16 $18.18 $15.22 107,372
2017-12-20 $18.16 $18.23 $18.14 $18.16 $15.20 124,836
2017-12-19 $18.17 $18.18 $18.15 $18.16 $15.20 100,436
2017-12-18 $18.16 $18.17 $18.14 $18.17 $15.21 311,221
2017-12-15 $18.15 $18.17 $18.13 $18.16 $15.20 195,172
2017-12-14 $18.20 $18.22 $18.19 $18.19 $15.17 92,264
2017-12-13 $18.21 $18.23 $18.19 $18.22 $15.19 105,384
2017-12-12 $18.23 $18.25 $18.20 $18.20 $15.18 121,878
2017-12-11 $18.24 $18.25 $18.22 $18.23 $15.20 54,376
2017-12-08 $18.23 $18.27 $18.23 $18.24 $15.21 60,667
2017-12-07 $18.23 $18.26 $18.23 $18.25 $15.22 66,935
2017-12-06 $18.24 $18.27 $18.23 $18.24 $15.21 77,275
2017-12-05 $18.24 $18.25 $18.23 $18.25 $15.22 66,818
2017-12-04 $18.24 $18.25 $18.22 $18.23 $15.20 99,035
2017-12-01 $18.24 $18.25 $18.22 $18.24 $15.21 86,193
2017-11-30 $18.22 $18.24 $18.19 $18.24 $15.21 166,724
2017-11-29 $18.21 $18.21 $18.19 $18.21 $15.18 93,833
2017-11-28 $18.18 $18.20 $18.18 $18.20 $15.18 74,197
2017-11-27 $18.17 $18.19 $18.16 $18.19 $15.17 79,523
2017-11-24 $18.17 $18.18 $18.16 $18.18 $15.16 43,063
2017-11-22 $18.18 $18.19 $18.15 $18.19 $15.17 79,028
2017-11-21 $18.18 $18.19 $18.15 $18.16 $15.14 62,082
2017-11-20 $18.15 $18.17 $18.13 $18.16 $15.14 134,420
2017-11-17 $18.13 $18.16 $18.13 $18.13 $15.12 93,639
2017-11-16 $18.15 $18.18 $18.15 $18.17 $15.15 76,520
2017-11-15 $18.15 $18.18 $18.14 $18.15 $15.13 91,549
2017-11-14 $18.25 $18.27 $18.23 $18.24 $15.14 81,072
2017-11-13 $18.27 $18.28 $18.25 $18.26 $15.16 75,639
2017-11-10 $18.27 $18.27 $18.24 $18.27 $15.17 62,488
2017-11-09 $18.28 $18.28 $18.25 $18.25 $15.15 68,089
2017-11-08 $18.31 $18.32 $18.30 $18.31 $15.20 325,723
2017-11-07 $18.31 $18.33 $18.30 $18.31 $15.20 90,831
2017-11-06 $18.32 $18.34 $18.31 $18.33 $15.22 62,775
2017-11-03 $18.34 $18.34 $18.31 $18.31 $15.20 157,154
2017-11-02 $18.35 $18.35 $18.33 $18.35 $15.24 69,295
2017-11-01 $18.33 $18.35 $18.33 $18.35 $15.24 80,631
2017-10-31 $18.32 $18.35 $18.32 $18.34 $15.22 53,929
2017-10-30 $18.35 $18.37 $18.33 $18.34 $15.23 92,570
2017-10-27 $18.37 $18.37 $18.35 $18.37 $15.25 76,242
2017-10-26 $18.37 $18.37 $18.34 $18.36 $15.24 114,712
2017-10-25 $18.37 $18.37 $18.35 $18.36 $15.24 84,895
2017-10-24 $18.36 $18.36 $18.33 $18.35 $15.24 148,257
2017-10-23 $18.36 $18.36 $18.34 $18.35 $15.24 107,652
2017-10-20 $18.33 $18.36 $18.33 $18.34 $15.23 126,052
2017-10-19 $18.34 $18.34 $18.32 $18.34 $15.23 127,452
2017-10-18 $18.31 $18.34 $18.31 $18.33 $15.22 405,897
2017-10-17 $18.31 $18.33 $18.30 $18.32 $15.21 460,291
2017-10-16 $18.30 $18.32 $18.30 $18.31 $15.20 135,818
2017-10-13 $18.33 $18.33 $18.30 $18.32 $15.21 85,281
2017-10-12 $18.38 $18.39 $18.35 $18.38 $15.20 87,382
2017-10-11 $18.37 $18.39 $18.36 $18.39 $15.21 66,134
2017-10-10 $18.33 $18.37 $18.33 $18.37 $15.19 556,959
2017-10-09 $18.33 $18.35 $18.33 $18.33 $15.16 53,410
2017-10-06 $18.32 $18.35 $18.32 $18.34 $15.17 236,250
2017-10-05 $18.33 $18.34 $18.32 $18.34 $15.17 56,358
2017-10-04 $18.32 $18.33 $18.30 $18.33 $15.16 166,546
2017-10-03 $18.31 $18.32 $18.30 $18.31 $15.15 104,387
2017-10-02 $18.30 $18.32 $18.29 $18.32 $15.15 74,059
2017-09-29 $18.29 $18.30 $18.28 $18.30 $15.14 66,465
2017-09-28 $18.27 $18.30 $18.27 $18.28 $15.12 98,809
2017-09-27 $18.30 $18.30 $18.28 $18.30 $15.14 69,974
2017-09-26 $18.30 $18.30 $18.27 $18.29 $15.13 86,256
2017-09-25 $18.30 $18.31 $18.28 $18.30 $15.13 55,287
2017-09-22 $18.28 $18.30 $18.27 $18.30 $15.14 92,730
2017-09-21 $18.30 $18.30 $18.27 $18.30 $15.14 84,427
2017-09-20 $18.27 $18.31 $18.25 $18.25 $15.10 118,597
2017-09-19 $18.27 $18.30 $18.25 $18.25 $15.10 76,035
2017-09-18 $18.27 $18.28 $18.25 $18.26 $15.10 128,974
2017-09-15 $18.27 $18.28 $18.26 $18.28 $15.12 65,102
2017-09-14 $18.34 $18.35 $18.33 $18.35 $15.12 75,461
2017-09-13 $18.34 $18.35 $18.33 $18.33 $15.11 50,787
2017-09-12 $18.36 $18.36 $18.33 $18.35 $15.12 78,240
2017-09-11 $18.35 $18.35 $18.33 $18.35 $15.12 78,040
2017-09-08 $18.33 $18.34 $18.33 $18.33 $15.11 59,716
2017-09-07 $18.33 $18.34 $18.32 $18.34 $15.12 42,301
2017-09-06 $18.32 $18.34 $18.31 $18.33 $15.11 63,029
2017-09-05 $18.31 $18.33 $18.28 $18.31 $15.09 121,866
2017-09-01 $18.31 $18.33 $18.30 $18.33 $15.11 101,201
2017-08-31 $18.32 $18.32 $18.30 $18.32 $15.10 61,862
2017-08-30 $18.31 $18.31 $18.29 $18.29 $15.07 44,397
2017-08-29 $18.28 $18.31 $18.28 $18.30 $15.08 103,904
2017-08-28 $18.30 $18.30 $18.28 $18.28 $15.07 95,926
2017-08-25 $18.30 $18.30 $18.28 $18.30 $15.08 139,146
2017-08-24 $18.29 $18.30 $18.28 $18.30 $15.08 86,191
2017-08-23 $18.24 $18.30 $18.24 $18.29 $15.07 93,021
2017-08-22 $18.29 $18.30 $18.28 $18.28 $15.07 39,464
2017-08-21 $18.30 $18.31 $18.27 $18.29 $15.07 66,439
2017-08-18 $18.30 $18.32 $18.29 $18.31 $15.09 46,778
2017-08-17 $18.32 $18.34 $18.29 $18.29 $15.07 81,712
2017-08-16 $18.32 $18.34 $18.31 $18.33 $15.11 77,100
2017-08-15 $18.32 $18.34 $18.31 $18.33 $15.11 74,447
2017-08-14 $18.40 $18.41 $18.40 $18.41 $15.12 88,215
2017-08-11 $18.41 $18.42 $18.38 $18.42 $15.13 111,798
2017-08-10 $18.43 $18.44 $18.40 $18.40 $15.11 84,206
2017-08-09 $18.42 $18.45 $18.41 $18.44 $15.14 63,806
2017-08-08 $18.45 $18.46 $18.44 $18.46 $15.16 87,876
2017-08-07 $18.47 $18.47 $18.45 $18.46 $15.16 78,673
2017-08-04 $18.45 $18.47 $18.45 $18.47 $15.17 89,112
2017-08-03 $18.45 $18.47 $18.42 $18.42 $15.13 55,171
2017-08-02 $18.48 $18.49 $18.46 $18.47 $15.17 67,709
2017-08-01 $18.46 $18.48 $18.46 $18.46 $15.16 68,143
2017-07-31 $18.46 $18.47 $18.45 $18.46 $15.16 149,152
2017-07-28 $18.46 $18.47 $18.45 $18.47 $15.17 74,761
2017-07-27 $18.43 $18.46 $18.43 $18.45 $15.15 92,721
2017-07-26 $18.43 $18.46 $18.43 $18.46 $15.16 94,072
2017-07-25 $18.45 $18.45 $18.40 $18.40 $15.11 89,650
2017-07-24 $18.44 $18.44 $18.42 $18.44 $15.14 98,608
2017-07-21 $18.42 $18.43 $18.42 $18.43 $15.13 87,207
2017-07-20 $18.38 $18.41 $18.38 $18.41 $15.12 123,002
2017-07-19 $18.38 $18.40 $18.37 $18.39 $15.10 175,715
2017-07-18 $18.36 $18.40 $18.36 $18.40 $15.11 207,039
2017-07-17 $18.39 $18.39 $18.34 $18.34 $15.06 413,955
2017-07-14 $18.38 $18.40 $18.37 $18.39 $15.10 64,669
2017-07-13 $18.43 $18.47 $18.43 $18.43 $15.08 67,395
2017-07-12 $18.46 $18.46 $18.43 $18.45 $15.09 77,359
2017-07-11 $18.42 $18.44 $18.42 $18.44 $15.09 110,426
2017-07-10 $18.41 $18.44 $18.41 $18.44 $15.09 64,253
2017-07-07 $18.41 $18.42 $18.39 $18.41 $15.06 80,671
2017-07-06 $18.40 $18.43 $18.40 $18.41 $15.06 108,250
2017-07-05 $18.40 $18.42 $18.39 $18.41 $15.06 89,204
2017-07-03 $18.41 $18.41 $18.39 $18.41 $15.06 94,414
2017-06-30 $18.38 $18.41 $18.38 $18.39 $15.05 110,744
2017-06-29 $18.39 $18.40 $18.38 $18.38 $15.04 363,685
2017-06-28 $18.38 $18.42 $18.37 $18.40 $15.05 4,714,316
2017-06-27 $18.37 $18.40 $18.37 $18.39 $15.05 82,726
2017-06-26 $18.38 $18.38 $18.37 $18.37 $15.03 69,195
2017-06-23 $18.38 $18.38 $18.36 $18.37 $15.03 250,003
2017-06-22 $18.38 $18.39 $18.37 $18.38 $15.04 162,773
2017-06-21 $18.39 $18.40 $18.36 $18.36 $15.02 112,433
2017-06-20 $18.40 $18.42 $18.39 $18.40 $15.05 123,495
2017-06-19 $18.42 $18.43 $18.41 $18.41 $15.06 72,597
2017-06-16 $18.44 $18.44 $18.41 $18.44 $15.09 134,227
2017-06-15 $18.44 $18.46 $18.42 $18.43 $15.08 737,598
2017-06-14 $18.53 $18.54 $18.51 $18.52 $15.09 85,460
2017-06-13 $18.55 $18.55 $18.52 $18.53 $15.10 48,795
2017-06-12 $18.54 $18.54 $18.52 $18.54 $15.10 72,527
2017-06-09 $18.51 $18.55 $18.51 $18.53 $15.10 88,757
2017-06-08 $18.52 $18.56 $18.52 $18.53 $15.10 82,600
2017-06-07 $18.55 $18.56 $18.53 $18.53 $15.10 117,113
2017-06-06 $18.53 $18.55 $18.53 $18.55 $15.11 65,859
2017-06-05 $18.55 $18.56 $18.54 $18.55 $15.11 69,195
2017-06-02 $18.55 $18.56 $18.54 $18.55 $15.11 566,928
2017-06-01 $18.53 $18.55 $18.53 $18.54 $15.10 60,469
2017-05-31 $18.54 $18.56 $18.53 $18.55 $15.11 64,570
2017-05-30 $18.53 $18.54 $18.51 $18.53 $15.10 86,164
2017-05-26 $18.55 $18.55 $18.54 $18.55 $15.11 80,104
2017-05-25 $18.54 $18.55 $18.53 $18.55 $15.11 194,805
2017-05-24 $18.52 $18.53 $18.51 $18.53 $15.10 66,186
2017-05-23 $18.52 $18.54 $18.51 $18.53 $15.10 123,629
2017-05-22 $18.50 $18.51 $18.48 $18.51 $15.08 66,455
2017-05-19 $18.52 $18.52 $18.49 $18.51 $15.08 117,342
2017-05-18 $18.51 $18.52 $18.50 $18.50 $15.07 57,508
2017-05-17 $18.52 $18.52 $18.50 $18.51 $15.08 84,155
2017-05-16 $18.50 $18.53 $18.50 $18.51 $15.08 80,659
2017-05-15 $18.51 $18.53 $18.48 $18.50 $15.07 106,390
2017-05-12 $18.59 $18.60 $18.56 $18.56 $15.06 50,854
2017-05-11 $18.58 $18.59 $18.56 $18.58 $15.07 63,979
2017-05-10 $18.56 $18.59 $18.56 $18.56 $15.06 118,023
2017-05-09 $18.57 $18.58 $18.55 $18.57 $15.07 124,363
2017-05-08 $18.56 $18.57 $18.55 $18.55 $15.05 283,109
2017-05-05 $18.58 $18.58 $18.54 $18.57 $15.07 182,002
2017-05-04 $18.55 $18.59 $18.55 $18.57 $15.07 97,510
2017-05-03 $18.59 $18.59 $18.56 $18.56 $15.06 185,511
2017-05-02 $18.59 $18.59 $18.57 $18.58 $15.07 135,192
2017-05-01 $18.58 $18.58 $18.56 $18.57 $15.07 112,829
2017-04-28 $18.55 $18.59 $18.55 $18.57 $15.07 55,083
2017-04-27 $18.56 $18.57 $18.55 $18.55 $15.05 114,877
2017-04-26 $18.55 $18.56 $18.54 $18.56 $15.06 112,515
2017-04-25 $18.54 $18.56 $18.54 $18.56 $15.06 72,937
2017-04-24 $18.56 $18.56 $18.53 $18.54 $15.04 869,968
2017-04-21 $18.55 $18.55 $18.53 $18.54 $15.04 274,814
2017-04-20 $18.56 $18.56 $18.53 $18.56 $15.06 793,852
2017-04-19 $18.55 $18.56 $18.54 $18.55 $15.05 114,253
2017-04-18 $18.54 $18.55 $18.53 $18.54 $15.04 112,019
2017-04-17 $18.54 $18.55 $18.51 $18.55 $15.05 166,466
2017-04-13 $18.52 $18.55 $18.50 $18.50 $15.01 319,993
2017-04-12 $18.60 $18.62 $18.60 $18.62 $15.05 74,595
2017-04-11 $18.58 $18.62 $18.58 $18.59 $15.02 105,162
2017-04-10 $18.58 $18.61 $18.57 $18.59 $15.02 279,354
2017-04-07 $18.57 $18.60 $18.57 $18.59 $15.02 71,296
2017-04-06 $18.58 $18.59 $18.57 $18.57 $15.01 103,505
2017-04-05 $18.59 $18.59 $18.57 $18.59 $15.02 73,015
2017-04-04 $18.58 $18.60 $18.57 $18.58 $15.01 58,669
2017-04-03 $18.56 $18.59 $18.55 $18.59 $15.02 59,627
2017-03-31 $18.54 $18.57 $18.54 $18.56 $15.00 52,403
2017-03-30 $18.54 $18.56 $18.53 $18.55 $14.99 105,592
2017-03-29 $18.53 $18.55 $18.50 $18.55 $14.99 80,076
2017-03-28 $18.51 $18.53 $18.49 $18.53 $14.97 214,985
2017-03-27 $18.53 $18.54 $18.51 $18.51 $14.96 76,627
2017-03-24 $18.55 $18.55 $18.52 $18.54 $14.98 216,869
2017-03-23 $18.54 $18.56 $18.53 $18.54 $14.98 126,176
2017-03-22 $18.58 $18.58 $18.54 $18.55 $14.99 138,588
2017-03-21 $18.60 $18.60 $18.58 $18.59 $15.02 70,897
2017-03-20 $18.59 $18.61 $18.57 $18.59 $15.02 432,730
2017-03-17 $18.61 $18.63 $18.59 $18.60 $15.03 177,106
2017-03-16 $18.61 $18.65 $18.61 $18.64 $15.06 176,495
2017-03-15 $18.62 $18.69 $18.60 $18.62 $15.05 115,925
2017-03-14 $18.68 $18.71 $18.68 $18.70 $15.05 83,296
2017-03-13 $18.71 $18.71 $18.67 $18.67 $15.02 118,049
2017-03-10 $18.70 $18.72 $18.67 $18.71 $15.06 217,213
2017-03-09 $18.72 $18.73 $18.69 $18.69 $15.04 115,867
2017-03-08 $18.73 $18.74 $18.72 $18.73 $15.07 84,438
2017-03-07 $18.75 $18.75 $18.71 $18.71 $15.06 84,454
2017-03-06 $18.75 $18.76 $18.73 $18.75 $15.09 85,415
2017-03-03 $18.72 $18.76 $18.72 $18.76 $15.10 108,133
2017-03-02 $18.71 $18.73 $18.71 $18.72 $15.06 94,918
2017-03-01 $18.71 $18.71 $18.69 $18.71 $15.06 205,892
2017-02-28 $18.67 $18.69 $18.67 $18.69 $15.04 101,895
2017-02-27 $18.65 $18.67 $18.64 $18.67 $15.02 118,326
2017-02-24 $18.64 $18.65 $18.63 $18.65 $15.01 134,313
2017-02-23 $18.63 $18.64 $18.62 $18.62 $14.98 226,243
2017-02-22 $18.60 $18.63 $18.59 $18.62 $14.98 212,847
2017-02-21 $18.58 $18.60 $18.58 $18.60 $14.97 88,349
2017-02-17 $18.57 $18.60 $18.57 $18.60 $14.97 321,581
2017-02-16 $18.57 $18.60 $18.57 $18.58 $14.95 99,251
2017-02-15 $18.56 $18.60 $18.56 $18.58 $14.95 134,235
2017-02-14 $18.63 $18.65 $18.63 $18.65 $14.95 108,038
2017-02-13 $18.64 $18.64 $18.61 $18.63 $14.94 144,048
2017-02-10 $18.64 $18.64 $18.62 $18.64 $14.95 71,701
2017-02-09 $18.63 $18.64 $18.61 $18.64 $14.95 144,262
2017-02-08 $18.62 $18.62 $18.59 $18.60 $14.91 977,803
2017-02-07 $18.64 $18.64 $18.61 $18.63 $14.94 158,519
2017-02-06 $18.64 $18.64 $18.61 $18.64 $14.95 82,715
2017-02-03 $18.62 $18.63 $18.61 $18.63 $14.94 306,037
2017-02-02 $18.62 $18.64 $18.61 $18.61 $14.92 204,087
2017-02-01 $18.67 $18.67 $18.63 $18.64 $14.94 206,459
2017-01-31 $18.68 $18.68 $18.65 $18.67 $14.97 1,860,118
2017-01-30 $18.67 $18.68 $18.65 $18.68 $14.98 186,096
2017-01-27 $18.69 $18.69 $18.66 $18.67 $14.97 97,736
2017-01-26 $18.68 $18.68 $18.67 $18.68 $14.98 90,488
2017-01-25 $18.66 $18.69 $18.65 $18.67 $14.97 213,586
2017-01-24 $18.69 $18.70 $18.67 $18.69 $14.99 148,438
2017-01-23 $18.69 $18.69 $18.66 $18.69 $14.99 65,629
2017-01-20 $18.69 $18.70 $18.67 $18.69 $14.99 137,013
2017-01-19 $18.66 $18.70 $18.66 $18.69 $14.99 132,404
2017-01-18 $18.68 $18.70 $18.66 $18.66 $14.96 251,396
2017-01-17 $18.69 $18.72 $18.66 $18.70 $14.99 437,292
2017-01-13 $18.70 $18.70 $18.68 $18.69 $14.99 62,257
2017-01-12 $18.75 $18.77 $18.74 $18.77 $14.99 73,796
2017-01-11 $18.73 $18.76 $18.73 $18.73 $14.96 271,817
2017-01-10 $18.75 $18.76 $18.74 $18.74 $14.97 110,268
2017-01-09 $18.76 $18.77 $18.76 $18.77 $14.99 53,111
2017-01-06 $18.74 $18.77 $18.74 $18.77 $14.99 77,051
2017-01-05 $18.76 $18.79 $18.76 $18.79 $15.01 139,481
2017-01-04 $18.76 $18.78 $18.76 $18.76 $14.98 108,596
2017-01-03 $18.76 $18.77 $18.75 $18.77 $14.99 174,267
2016-12-30 $18.75 $18.75 $18.72 $18.75 $14.98 79,911
2016-12-29 $18.71 $18.75 $18.71 $18.74 $14.97 182,124
2016-12-28 $18.74 $18.75 $18.72 $18.72 $14.95 104,858
2016-12-27 $18.70 $18.74 $18.70 $18.74 $14.97 153,598
2016-12-23 $18.70 $18.72 $18.70 $18.71 $14.94 96,906
2016-12-22 $18.71 $18.74 $18.69 $18.74 $14.97 89,458
2016-12-21 $18.70 $18.71 $18.68 $18.71 $14.94 236,269
2016-12-20 $18.72 $18.72 $18.70 $18.72 $14.95 149,523
2016-12-19 $18.71 $18.72 $18.70 $18.72 $14.95 57,748
2016-12-16 $18.69 $18.72 $18.67 $18.72 $14.95 197,245
2016-12-15 $18.68 $18.69 $18.67 $18.69 $14.93 427,565
2016-12-14 $18.74 $18.76 $18.71 $18.75 $14.93 973,779
2016-12-13 $18.71 $18.75 $18.71 $18.74 $14.92 193,613
2016-12-12 $18.71 $18.72 $18.70 $18.71 $14.89 185,803
2016-12-09 $18.72 $18.72 $18.70 $18.72 $14.90 102,255
2016-12-08 $18.71 $18.71 $18.67 $18.70 $14.89 164,537
2016-12-07 $18.69 $18.72 $18.69 $18.71 $14.89 267,480
2016-12-06 $18.62 $18.69 $18.62 $18.67 $14.86 971,216
2016-12-05 $18.63 $18.64 $18.60 $18.64 $14.84 134,863
2016-12-02 $18.61 $18.62 $18.60 $18.61 $14.82 65,359
2016-12-01 $18.56 $18.61 $18.55 $18.57 $14.78 245,142
2016-11-30 $18.58 $18.58 $18.54 $18.55 $14.77 67,751
2016-11-29 $18.52 $18.58 $18.52 $18.56 $14.78 93,516
2016-11-28 $18.54 $18.56 $18.53 $18.53 $14.75 111,420
2016-11-25 $18.52 $18.57 $18.52 $18.53 $14.75 39,426
2016-11-23 $18.52 $18.57 $18.52 $18.54 $14.76 190,213
2016-11-22 $18.52 $18.54 $18.50 $18.52 $14.74 330,977
2016-11-21 $18.48 $18.52 $18.48 $18.50 $14.73 1,791,815
2016-11-18 $18.45 $18.51 $18.45 $18.48 $14.71 145,779
2016-11-17 $18.47 $18.49 $18.45 $18.46 $14.70 69,817
2016-11-16 $18.50 $18.50 $18.45 $18.47 $14.70 82,093
2016-11-15 $18.47 $18.49 $18.47 $18.47 $14.70 148,505
2016-11-14 $18.46 $18.52 $18.46 $18.52 $14.69 653,027
2016-11-11 $18.44 $18.50 $18.44 $18.47 $14.65 67,677
2016-11-10 $18.47 $18.47 $18.43 $18.45 $14.64 63,475
2016-11-09 $18.44 $18.50 $18.44 $18.48 $14.66 171,514
2016-11-08 $18.45 $18.48 $18.44 $18.47 $14.65 35,160
2016-11-07 $18.48 $18.49 $18.45 $18.49 $14.67 40,315
2016-11-04 $18.46 $18.48 $18.44 $18.48 $14.66 115,059
2016-11-03 $18.47 $18.49 $18.45 $18.48 $14.66 90,468
2016-11-02 $18.52 $18.55 $18.48 $18.52 $14.69 249,207
2016-11-01 $18.59 $18.61 $18.55 $18.61 $14.76 2,064,530
2016-10-31 $18.57 $18.59 $18.56 $18.59 $14.75 70,420
2016-10-28 $18.60 $18.60 $18.58 $18.59 $14.75 116,713
2016-10-27 $18.61 $18.62 $18.58 $18.58 $14.74 355,919
2016-10-26 $18.61 $18.63 $18.61 $18.63 $14.78 467,389
2016-10-25 $18.64 $18.64 $18.61 $18.63 $14.78 230,099
2016-10-24 $18.65 $18.67 $18.61 $18.67 $14.81 7,517,058
2016-10-21 $18.65 $18.65 $18.61 $18.63 $14.78 91,972
2016-10-20 $18.64 $18.65 $18.61 $18.64 $14.78 1,112,893
2016-10-19 $18.60 $18.65 $18.60 $18.63 $14.78 109,095
2016-10-18 $18.62 $18.65 $18.60 $18.63 $14.78 150,622
2016-10-17 $18.61 $18.62 $18.56 $18.59 $14.75 386,184
2016-10-14 $18.63 $18.63 $18.60 $18.61 $14.76 82,030
2016-10-13 $18.62 $18.67 $18.62 $18.67 $14.76 68,017
2016-10-12 $18.66 $18.67 $18.63 $18.66 $14.75 90,164
2016-10-11 $18.62 $18.66 $18.62 $18.66 $14.75 53,067
2016-10-10 $18.64 $18.66 $18.64 $18.65 $14.74 86,768
2016-10-07 $18.65 $18.65 $18.62 $18.64 $14.74 70,904
2016-10-06 $18.62 $18.65 $18.61 $18.64 $14.74 72,549
2016-10-05 $18.63 $18.65 $18.61 $18.65 $14.74 163,683
2016-10-04 $18.63 $18.63 $18.60 $18.62 $14.72 120,456
2016-10-03 $18.61 $18.64 $18.59 $18.64 $14.74 80,123
2016-09-30 $18.61 $18.65 $18.61 $18.64 $14.74 84,197
2016-09-29 $18.63 $18.65 $18.60 $18.62 $14.72 335,395
2016-09-28 $18.63 $18.65 $18.59 $18.65 $14.74 120,198
2016-09-27 $18.63 $18.65 $18.60 $18.65 $14.74 101,332
2016-09-26 $18.63 $18.64 $18.60 $18.62 $14.72 211,221
2016-09-23 $18.63 $18.64 $18.61 $18.61 $14.71 66,248
2016-09-22 $18.61 $18.63 $18.59 $18.63 $14.73 130,361
2016-09-21 $18.61 $18.62 $18.57 $18.59 $14.70 437,431
2016-09-20 $18.56 $18.60 $18.56 $18.57 $14.68 231,378
2016-09-19 $18.57 $18.58 $18.54 $18.55 $14.66 50,921
2016-09-16 $18.55 $18.57 $18.54 $18.55 $14.66 1,745,439
2016-09-15 $18.57 $18.58 $18.54 $18.58 $14.69 50,874
2016-09-14 $18.64 $18.66 $18.62 $18.63 $14.67 116,470
2016-09-13 $18.62 $18.65 $18.61 $18.63 $14.67 184,987
2016-09-12 $18.64 $18.67 $18.64 $18.66 $14.69 134,962
2016-09-09 $18.64 $18.68 $18.63 $18.64 $14.67 68,762
2016-09-08 $18.66 $18.66 $18.63 $18.64 $14.68 61,574
2016-09-07 $18.66 $18.67 $18.63 $18.65 $14.68 69,304
2016-09-06 $18.62 $18.66 $18.61 $18.66 $14.69 89,725
2016-09-02 $18.66 $18.66 $18.62 $18.64 $14.68 103,776
2016-09-01 $18.61 $18.64 $18.60 $18.64 $14.68 63,401
2016-08-31 $18.62 $18.63 $18.60 $18.61 $14.65 58,668
2016-08-30 $18.59 $18.61 $18.59 $18.61 $14.65 62,507
2016-08-29 $18.66 $18.66 $18.59 $18.61 $14.65 66,758
2016-08-26 $18.59 $18.60 $18.57 $18.57 $14.62 59,918
2016-08-25 $18.58 $18.59 $18.56 $18.57 $14.62 46,581
2016-08-24 $18.58 $18.58 $18.53 $18.56 $14.61 68,886
2016-08-23 $18.54 $18.58 $18.53 $18.57 $14.62 329,810
2016-08-22 $18.57 $18.59 $18.52 $18.55 $14.61 108,593
2016-08-19 $18.58 $18.59 $18.53 $18.54 $14.60 81,209
2016-08-18 $18.58 $18.60 $18.54 $18.58 $14.63 101,947
2016-08-17 $18.55 $18.60 $18.53 $18.58 $14.63 86,734
2016-08-16 $18.53 $18.58 $18.51 $18.56 $14.61 141,178
2016-08-15 $18.51 $18.59 $18.51 $18.57 $14.62 110,055
2016-08-12 $18.62 $18.64 $18.58 $18.62 $14.60 540,131
2016-08-11 $18.60 $18.63 $18.58 $18.59 $14.58 211,652
2016-08-10 $18.58 $18.62 $18.57 $18.60 $14.59 82,642
2016-08-09 $18.59 $18.61 $18.58 $18.58 $14.57 65,666
2016-08-08 $18.55 $18.59 $18.54 $18.56 $14.56 99,286
2016-08-05 $18.56 $18.60 $18.56 $18.59 $14.58 79,873
2016-08-04 $18.58 $18.60 $18.55 $18.57 $14.56 54,344
2016-08-03 $18.56 $18.60 $18.56 $18.59 $14.58 67,633
2016-08-02 $18.55 $18.59 $18.54 $18.56 $14.56 52,475
2016-08-01 $18.56 $18.59 $18.53 $18.56 $14.56 93,207
2016-07-29 $18.58 $18.60 $18.56 $18.59 $14.58 64,810
2016-07-28 $18.61 $18.62 $18.57 $18.59 $14.58 534,738
2016-07-27 $18.59 $18.63 $18.57 $18.59 $14.58 60,333
2016-07-26 $18.58 $18.61 $18.57 $18.60 $14.59 57,115
2016-07-25 $18.58 $18.62 $18.56 $18.58 $14.57 650,765
2016-07-22 $18.59 $18.65 $18.58 $18.58 $14.57 117,338
2016-07-21 $18.58 $18.63 $18.56 $18.59 $14.58 70,851
2016-07-20 $18.57 $18.59 $18.55 $18.57 $14.56 65,998
2016-07-19 $18.53 $18.57 $18.53 $18.54 $14.54 129,431
2016-07-18 $18.52 $18.59 $18.51 $18.56 $14.56 123,505
2016-07-15 $18.51 $18.53 $18.50 $18.50 $14.51 70,404
2016-07-14 $18.58 $18.61 $18.56 $18.60 $14.53 51,318
2016-07-13 $18.56 $18.56 $18.51 $18.52 $14.47 335,114
2016-07-12 $18.52 $18.54 $18.51 $18.51 $14.46 59,436
2016-07-11 $18.51 $18.52 $18.47 $18.49 $14.44 56,747
2016-07-08 $18.45 $18.51 $18.44 $18.46 $14.42 42,868
2016-07-07 $18.40 $18.43 $18.38 $18.43 $14.40 41,974
2016-07-06 $18.35 $18.45 $18.35 $18.43 $14.40 55,142
2016-07-05 $18.36 $18.42 $18.36 $18.39 $14.37 47,599
2016-07-01 $18.40 $18.44 $18.18 $18.39 $14.37 77,929
2016-06-30 $18.37 $18.40 $18.35 $18.38 $14.36 1,598,543
2016-06-29 $18.33 $18.37 $18.30 $18.36 $14.34 58,695
2016-06-28 $18.27 $18.34 $18.26 $18.32 $14.31 81,216
2016-06-27 $18.31 $18.32 $18.25 $18.27 $14.27 134,476
2016-06-24 $18.34 $18.45 $18.29 $18.39 $14.37 94,017
2016-06-23 $18.40 $18.48 $18.40 $18.45 $14.41 74,969
2016-06-22 $18.42 $18.44 $18.38 $18.42 $14.39 2,853,860
2016-06-21 $18.39 $18.44 $18.38 $18.40 $14.37 64,555
2016-06-20 $18.38 $18.41 $18.35 $18.35 $14.34 107,399
2016-06-17 $18.41 $18.47 $18.36 $18.36 $14.34 58,747
2016-06-16 $18.38 $18.42 $18.36 $18.41 $14.38 59,884
2016-06-15 $18.44 $18.44 $18.40 $18.41 $14.38 83,342
2016-06-14 $18.50 $18.52 $18.50 $18.50 $14.40 62,546
2016-06-13 $18.52 $18.55 $18.50 $18.51 $14.41 76,576
2016-06-10 $18.53 $18.56 $18.51 $18.52 $14.42 56,343
2016-06-09 $18.52 $18.55 $18.51 $18.53 $14.43 55,572
2016-06-08 $18.51 $18.55 $18.51 $18.54 $14.43 52,106
2016-06-07 $18.51 $18.55 $18.50 $18.52 $14.42 85,931
2016-06-06 $18.51 $18.55 $18.51 $18.55 $14.44 62,185
2016-06-03 $18.54 $18.55 $18.49 $18.52 $14.42 154,531
2016-06-02 $18.52 $18.52 $18.50 $18.52 $14.41 45,504
2016-06-01 $18.49 $18.53 $18.49 $18.53 $14.43 44,672
2016-05-31 $18.52 $18.53 $18.48 $18.50 $14.40 136,359
2016-05-27 $18.51 $18.51 $18.49 $18.49 $14.39 41,563
2016-05-26 $18.46 $18.51 $18.46 $18.49 $14.39 62,318
2016-05-25 $18.48 $18.53 $18.48 $18.50 $14.40 84,128
2016-05-24 $18.47 $18.52 $18.47 $18.48 $14.39 1,592,332
2016-05-23 $18.47 $18.48 $18.44 $18.45 $14.36 67,839
2016-05-20 $18.43 $18.49 $18.43 $18.45 $14.36 49,652
2016-05-19 $18.44 $18.46 $18.42 $18.43 $14.35 74,735
2016-05-18 $18.45 $18.46 $18.40 $18.43 $14.35 48,742
2016-05-17 $18.39 $18.43 $18.36 $18.43 $14.35 60,513
2016-05-16 $18.42 $18.46 $18.40 $18.41 $14.33 35,764
2016-05-13 $18.38 $18.44 $18.38 $18.40 $14.32 56,834
2016-05-12 $18.47 $18.49 $18.45 $18.49 $14.34 79,311
2016-05-11 $18.47 $18.48 $18.42 $18.45 $14.31 44,775
2016-05-10 $18.45 $18.50 $18.45 $18.50 $14.35 201,313
2016-05-09 $18.48 $18.50 $18.42 $18.48 $14.33 325,122
2016-05-06 $18.46 $18.50 $18.45 $18.50 $14.35 535,480
2016-05-05 $18.44 $18.49 $18.43 $18.48 $14.33 45,092
2016-05-04 $18.43 $18.48 $18.43 $18.44 $14.30 68,227
2016-05-03 $18.49 $18.49 $18.42 $18.47 $14.32 329,866
2016-05-02 $18.49 $18.53 $18.47 $18.49 $14.34 129,970
2016-04-29 $18.49 $18.51 $18.47 $18.50 $14.35 67,646
2016-04-28 $18.48 $18.53 $18.48 $18.51 $14.36 48,380
2016-04-27 $18.47 $18.53 $18.47 $18.49 $14.34 72,414
2016-04-26 $18.48 $18.52 $18.47 $18.48 $14.33 54,352
2016-04-25 $18.44 $18.49 $18.44 $18.46 $14.32 62,436
2016-04-22 $18.44 $18.50 $18.44 $18.50 $14.35 51,250
2016-04-21 $18.40 $18.46 $18.40 $18.41 $14.28 57,167
2016-04-20 $18.37 $18.42 $18.37 $18.42 $14.29 54,286
2016-04-19 $18.35 $18.41 $18.35 $18.37 $14.25 91,212
2016-04-18 $18.32 $18.41 $18.32 $18.39 $14.26 129,477
2016-04-15 $18.33 $18.36 $18.27 $18.32 $14.20 244,442
2016-04-14 $18.41 $18.44 $18.37 $18.38 $14.20 49,714
2016-04-13 $18.36 $18.41 $18.35 $18.38 $14.20 46,258
2016-04-12 $18.35 $18.40 $18.34 $18.34 $14.17 92,007
2016-04-11 $18.30 $18.38 $18.30 $18.35 $14.18 65,087
2016-04-08 $18.30 $18.35 $18.29 $18.32 $14.16 80,871
2016-04-07 $18.29 $18.33 $18.26 $18.30 $14.14 40,212
2016-04-06 $18.25 $18.33 $18.24 $18.31 $14.15 45,714
2016-04-05 $18.26 $18.27 $18.23 $18.23 $14.09 57,135
2016-04-04 $18.25 $18.27 $18.23 $18.25 $14.10 55,253
2016-04-01 $18.25 $18.27 $18.19 $18.23 $14.09 67,581
2016-03-31 $18.21 $18.27 $18.21 $18.25 $14.10 43,313
2016-03-30 $18.21 $18.24 $18.20 $18.24 $14.09 54,112
2016-03-29 $18.21 $18.28 $18.21 $18.28 $14.13 47,666
2016-03-28 $18.23 $18.25 $18.21 $18.23 $14.09 54,348
2016-03-24 $18.21 $18.26 $18.20 $18.22 $14.08 49,999
2016-03-23 $18.23 $18.29 $18.23 $18.25 $14.10 71,752
2016-03-22 $18.24 $18.28 $18.23 $18.26 $14.11 44,100
2016-03-21 $18.25 $18.31 $18.22 $18.24 $14.09 82,371
2016-03-18 $18.21 $18.27 $18.21 $18.23 $14.09 46,449
2016-03-17 $18.23 $18.25 $18.20 $18.24 $14.09 43,426
2016-03-16 $18.19 $18.23 $18.15 $18.21 $14.07 60,920
2016-03-15 $18.17 $18.21 $18.15 $18.21 $14.07 47,380
2016-03-14 $18.19 $18.23 $18.19 $18.22 $14.03 43,510
2016-03-11 $18.18 $18.24 $18.18 $18.21 $14.02 40,132
2016-03-10 $18.13 $18.17 $18.12 $18.17 $13.99 37,691
2016-03-09 $18.13 $18.14 $18.12 $18.14 $13.97 40,032
2016-03-08 $18.12 $18.15 $18.09 $18.09 $13.93 53,927
2016-03-07 $18.03 $18.10 $18.03 $18.07 $13.91 60,739
2016-03-04 $17.99 $18.06 $17.98 $18.03 $13.88 80,919
2016-03-03 $17.96 $18.00 $17.94 $17.98 $13.84 64,567
2016-03-02 $17.89 $17.92 $17.88 $17.92 $13.79 122,543
2016-03-01 $17.86 $17.89 $17.84 $17.88 $13.77 63,122
2016-02-29 $17.80 $17.84 $17.79 $17.83 $13.72 105,966
2016-02-26 $17.80 $17.80 $17.75 $17.79 $13.70 56,928
2016-02-25 $17.75 $17.78 $17.74 $17.76 $13.67 48,340
2016-02-24 $17.70 $17.76 $17.70 $17.74 $13.66 90,359
2016-02-23 $17.73 $17.76 $17.72 $17.76 $13.67 58,588
2016-02-22 $17.72 $17.76 $17.71 $17.73 $13.65 99,991
2016-02-19 $17.66 $17.72 $17.66 $17.70 $13.63 55,381
2016-02-18 $17.66 $17.72 $17.66 $17.67 $13.60 210,984
2016-02-17 $17.66 $17.71 $17.65 $17.68 $13.61 86,598
2016-02-16 $17.67 $17.70 $17.64 $17.69 $13.62 67,402
2016-02-12 $17.87 $17.87 $17.63 $17.66 $13.60 84,140
2016-02-11 $17.73 $17.82 $17.72 $17.80 $13.65 120,805
2016-02-10 $17.84 $17.86 $17.75 $17.85 $13.69 71,936
2016-02-09 $17.77 $17.92 $17.77 $17.87 $13.71 32,104
2016-02-08 $17.84 $17.86 $17.80 $17.85 $13.69 111,160
2016-02-05 $17.82 $17.91 $17.80 $17.80 $13.65 125,296
2016-02-04 $17.91 $17.97 $17.85 $17.86 $13.70 57,154
2016-02-03 $17.93 $17.96 $17.89 $17.92 $13.74 60,572
2016-02-02 $17.87 $17.94 $17.87 $17.90 $13.73 59,980
2016-02-01 $17.83 $17.94 $17.83 $17.88 $13.71 234,445
2016-01-29 $17.89 $17.96 $17.89 $17.89 $13.72 91,927
2016-01-28 $17.86 $17.92 $17.80 $17.92 $13.74 125,241
2016-01-27 $17.86 $17.91 $17.81 $17.89 $13.72 134,507
2016-01-26 $17.79 $17.92 $17.79 $17.92 $13.74 148,001
2016-01-25 $17.83 $17.89 $17.77 $17.83 $13.68 170,493
2016-01-22 $17.84 $17.92 $17.81 $17.89 $13.72 142,958
2016-01-21 $17.80 $17.89 $17.78 $17.87 $13.71 102,198
2016-01-20 $17.77 $17.88 $17.69 $17.88 $13.71 120,012
2016-01-19 $17.79 $17.94 $17.79 $17.86 $13.70 153,617
2016-01-15 $17.90 $17.90 $17.66 $17.80 $13.65 263,897
2016-01-14 $17.96 $18.04 $17.85 $17.90 $13.68 302,322
2016-01-13 $18.06 $18.10 $17.96 $18.08 $13.81 186,712
2016-01-12 $18.02 $18.10 $18.00 $18.03 $13.77 89,056
2016-01-11 $18.00 $18.07 $17.92 $18.07 $13.81 110,051
2016-01-08 $18.01 $18.07 $17.96 $18.05 $13.79 122,792
2016-01-07 $17.96 $18.05 $17.95 $18.05 $13.79 103,769
2016-01-06 $17.95 $18.06 $17.92 $18.06 $13.80 397,919
2016-01-05 $18.04 $18.08 $18.04 $18.07 $13.81 66,981
2016-01-04 $17.99 $18.08 $17.99 $18.03 $13.77 74,700
2015-12-31 $17.95 $18.10 $17.95 $18.05 $13.79 81,240
2015-12-30 $18.04 $18.06 $18.00 $18.04 $13.78 81,090
2015-12-29 $17.91 $18.09 $17.90 $18.09 $13.82 233,639
2015-12-28 $17.86 $17.92 $17.85 $17.91 $13.68 112,082
2015-12-24 $17.86 $17.98 $17.83 $17.96 $13.72 75,975
2015-12-23 $17.85 $17.94 $17.85 $17.88 $13.66 102,453
2015-12-22 $17.83 $17.87 $17.75 $17.82 $13.61 165,315
2015-12-21 $17.75 $17.81 $17.74 $17.77 $13.57 147,761
2015-12-18 $17.71 $17.77 $17.62 $17.72 $13.54 72,169
2015-12-17 $17.70 $17.77 $17.70 $17.73 $13.55 114,616
2015-12-16 $17.76 $17.81 $17.68 $17.72 $13.54 208,240
2015-12-15 $17.90 $17.96 $17.67 $17.68 $13.51 303,540
2015-12-14 $17.90 $17.96 $17.83 $17.89 $13.62 152,513
2015-12-11 $18.08 $18.08 $17.86 $17.89 $13.62 200,261
2015-12-10 $18.12 $18.17 $18.07 $18.17 $13.83 119,289
2015-12-09 $18.09 $18.17 $18.08 $18.17 $13.83 180,274
2015-12-08 $18.15 $18.19 $18.10 $18.11 $13.78 121,443
2015-12-07 $18.16 $18.22 $18.16 $18.21 $13.86 75,505
2015-12-04 $18.19 $18.22 $18.15 $18.22 $13.87 102,890
2015-12-03 $18.20 $18.25 $18.15 $18.16 $13.82 85,914
2015-12-02 $18.19 $18.25 $18.16 $18.24 $13.88 95,161
2015-12-01 $18.22 $18.24 $18.19 $18.24 $13.88 72,435
2015-11-30 $18.17 $18.25 $18.16 $18.24 $13.88 55,571
2015-11-27 $18.22 $18.27 $18.19 $18.21 $13.86 71,458
2015-11-25 $18.22 $18.27 $18.18 $18.20 $13.85 49,381
2015-11-24 $18.20 $18.27 $18.20 $18.27 $13.91 169,125
2015-11-23 $18.20 $18.25 $18.16 $18.25 $13.89 188,377
2015-11-20 $18.17 $18.21 $18.13 $18.20 $13.85 62,095
2015-11-19 $18.21 $18.23 $18.13 $18.23 $13.88 152,144
2015-11-18 $18.22 $18.28 $18.15 $18.28 $13.91 90,471
2015-11-17 $18.25 $18.29 $18.18 $18.21 $13.86 107,563
2015-11-16 $18.25 $18.28 $18.19 $18.27 $13.91 155,784
2015-11-13 $18.29 $18.31 $18.21 $18.24 $13.88 222,087
2015-11-12 $18.36 $18.38 $18.34 $18.35 $13.91 62,170
2015-11-11 $18.38 $18.40 $18.35 $18.37 $13.93 59,142
2015-11-10 $18.38 $18.42 $18.35 $18.39 $13.95 76,357
2015-11-09 $18.40 $18.42 $18.34 $18.39 $13.95 96,389
2015-11-06 $18.42 $18.43 $18.38 $18.42 $13.97 67,977
2015-11-05 $18.43 $18.46 $18.42 $18.43 $13.98 60,170
2015-11-04 $18.43 $18.48 $18.39 $18.39 $13.95 117,251
2015-11-03 $18.41 $18.49 $18.40 $18.48 $14.01 47,596
2015-11-02 $18.47 $18.50 $18.41 $18.43 $13.98 90,909
2015-10-30 $18.47 $18.51 $18.41 $18.51 $14.04 108,075
2015-10-29 $18.42 $18.51 $18.39 $18.49 $14.02 33,399
2015-10-28 $18.45 $18.50 $18.43 $18.43 $13.98 57,256
2015-10-27 $18.46 $18.51 $18.46 $18.51 $14.04 72,612
2015-10-26 $18.46 $18.51 $18.41 $18.45 $13.99 87,557
2015-10-23 $18.46 $18.50 $18.46 $18.46 $14.00 62,515
2015-10-22 $18.47 $18.50 $18.46 $18.47 $14.01 65,069
2015-10-21 $18.48 $18.52 $18.44 $18.45 $13.99 57,654
2015-10-20 $18.42 $18.52 $18.42 $18.48 $14.01 58,852
2015-10-19 $18.45 $18.49 $18.39 $18.47 $14.01 162,429
2015-10-16 $18.37 $18.51 $18.35 $18.49 $14.02 172,421
2015-10-15 $18.44 $18.44 $18.32 $18.34 $13.91 275,270
2015-10-14 $18.49 $18.53 $18.46 $18.49 $13.97 45,460
2015-10-13 $18.51 $18.51 $18.41 $18.48 $13.96 100,839
2015-10-12 $18.50 $18.53 $18.45 $18.50 $13.98 92,155
2015-10-09 $18.46 $18.52 $18.42 $18.49 $13.97 108,697
2015-10-08 $18.44 $18.49 $18.43 $18.44 $13.93 86,231
2015-10-07 $18.44 $18.50 $18.43 $18.48 $13.96 82,123
2015-10-06 $18.44 $18.48 $18.38 $18.44 $13.93 79,888
2015-10-05 $18.44 $18.49 $18.41 $18.46 $13.95 48,681
2015-10-02 $18.39 $18.53 $18.37 $18.49 $13.97 110,908
2015-10-01 $18.46 $18.51 $18.38 $18.41 $13.91 142,315
2015-09-30 $18.46 $18.54 $18.45 $18.49 $13.97 42,182
2015-09-29 $18.53 $18.53 $18.44 $18.52 $13.99 55,286
2015-09-28 $18.59 $18.61 $18.47 $18.47 $13.95 68,212
2015-09-25 $18.59 $18.61 $18.51 $18.61 $14.06 68,738
2015-09-24 $18.53 $18.61 $18.52 $18.54 $14.01 135,493
2015-09-23 $18.60 $18.62 $18.52 $18.53 $14.00 198,965
2015-09-22 $18.64 $18.66 $18.58 $18.59 $14.05 121,111
2015-09-21 $18.67 $18.70 $18.63 $18.64 $14.08 53,539
2015-09-18 $18.66 $18.69 $18.61 $18.66 $14.10 77,740
2015-09-17 $18.69 $18.70 $18.63 $18.63 $14.08 96,059
2015-09-16 $18.67 $18.70 $18.64 $18.70 $14.13 85,750
2015-09-15 $18.70 $18.71 $18.64 $18.71 $14.14 160,935
2015-09-14 $18.70 $18.74 $18.68 $18.74 $14.11 88,157
2015-09-11 $18.69 $18.72 $18.68 $18.69 $14.07 31,360
2015-09-10 $18.71 $18.72 $18.68 $18.70 $14.08 63,441
2015-09-09 $18.71 $18.72 $18.67 $18.67 $14.05 52,835
2015-09-08 $18.70 $18.71 $18.67 $18.70 $14.08 77,378
2015-09-04 $18.66 $18.69 $18.63 $18.67 $14.05 51,001
2015-09-03 $18.71 $18.71 $18.67 $18.69 $14.07 116,781
2015-09-02 $18.64 $18.71 $18.63 $18.69 $14.07 200,834
2015-09-01 $18.51 $18.58 $18.49 $18.57 $13.98 123,369
2015-08-31 $18.61 $18.68 $18.56 $18.56 $13.97 267,482
2015-08-28 $18.63 $18.63 $18.49 $18.55 $13.96 320,352
2015-08-27 $18.64 $18.67 $18.50 $18.61 $14.01 201,013
2015-08-26 $18.65 $18.71 $18.57 $18.71 $14.08 156,568

Highland/iBoxx Senior Loan ETF (SNLN) News Headlines

Recent Highland/iBoxx Senior Loan ETF (SNLN) News
Similar Companies to Highland/iBoxx Senior Loan ETF (SNLN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.