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.
Invest in Highland/iBoxx Senior Loan ETF (SNLN)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |